date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-03-21,36.0,36.13,35.25,35.88,127700,8.9975349219392,9.03002602026842,8.81008627773213,8.96754313886607,510939.945205479,0.0,1.0
1983-03-22,34.0,35.88,34.0,34.88,82000,8.49767187072035,8.96754313886607,8.49767187072035,8.71761161325664,328089.863013699,0.0,1.0
1983-03-23,34.88,35.25,33.88,34.0,106800,8.71761161325664,8.81008627773213,8.46768008764722,8.49767187072035,427317.041095891,0.0,1.0
1983-03-24,35.13,35.13,34.63,34.88,98300,8.780094494659,8.780094494659,8.65512873185429,8.71761161325664,393307.726027397,0.0,1.0
1983-03-25,35.5,36.25,35.0,35.63,52600,8.87256915913448,9.06001780334155,8.74760339632977,8.90506025746371,210457.643835617,0.0,1.0
1983-03-28,34.75,36.13,34.63,35.38,123700,8.68512051492742,9.03002602026842,8.65512873185429,8.84257737606135,494935.561643835,0.0,1.0
1983-03-29,33.75,35.38,33.38,34.38,194500,8.435188989318,8.84257737606135,8.34271432484251,8.59264585045193,778213.150684931,0.0,1.0
1983-03-30,35.0,35.25,33.88,34.63,104300,8.74760339632977,8.81008627773213,8.46768008764722,8.65512873185429,417314.301369863,0.0,1.0
1983-03-31,33.5,38.25,33.25,36.0,160600,8.37270610791564,9.5598808545604,8.31022322651329,8.9975349219392,642576,0.0,1.0
1983-04-04,33.13,33.38,32.0,33.0,193000,8.28023144344015,8.34271432484251,7.99780881950151,8.24774034511093,772211.506849315,0.0,1.0
1983-04-05,32.63,33.88,32.63,33.0,150900,8.15526568063544,8.46768008764722,8.15526568063544,8.24774034511093,603765.369863014,0.0,1.0
1983-04-06,31.5,32.25,31.25,31.87,255300,7.8728430566968,8.06029170090386,7.81036017529444,7.96531772117228,1021479.78082192,0.0,1.0
1983-04-07,31.75,31.75,31.0,31.37,221400,7.93532593809915,7.93532593809915,7.74787729389208,7.84035195836757,885842.630136986,0.0,1.0
1983-04-08,32.63,32.63,31.5,32.13,124800,8.15526568063544,8.15526568063544,7.8728430566968,8.03029991783073,499336.767123288,0.0,1.0
1983-04-11,33.63,33.88,32.88,33.13,178400,8.40519720624487,8.46768008764722,8.2177485620378,8.28023144344015,713795.506849315,0.0,1.0
1983-04-12,33.75,34.13,33.5,33.63,179000,8.435188989318,8.53016296904958,8.37270610791564,8.40519720624487,716196.164383561,0.0,1.0
1983-04-13,35.88,36.75,34.25,35.38,471500,8.96754313886607,9.18498356614626,8.56015475212271,8.84257737606135,1886516.71232877,0.0,1.0
1983-04-14,37.75,37.75,36.13,36.13,279200,9.43491509175568,9.43491509175568,9.03002602026842,9.03002602026842,1117105.97260274,0.0,1.0
1983-04-15,37.63,38.13,37.38,37.75,195900,9.40492330868255,9.52988907148726,9.3424404272802,9.43491509175568,783814.684931507,0.0,1.0
1983-04-18,37.0,37.88,36.75,37.47,190700,9.24746644754862,9.46740619008491,9.18498356614626,9.36493426458505,763008.98630137,0.0,1.0
1983-04-19,36.38,37.0,36.0,36.75,87600,9.09250890167078,9.24746644754862,8.9975349219392,9.18498356614626,350496,0.0,1.0
1983-04-20,38.5,38.5,36.5,37.5,248000,9.62236373596275,9.62236373596275,9.12250068474391,9.37243221035333,992271.780821918,0.0,1.0
1983-04-21,37.88,38.88,37.88,38.0,128000,9.46740619008491,9.71733771569433,9.46740619008491,9.49739797315804,512140.273972603,0.0,1.0
1983-04-22,37.0,37.63,36.88,37.63,91900,9.24746644754862,9.40492330868255,9.21747466447549,9.40492330868255,367700.712328767,0.0,1.0
1983-04-25,35.5,37.25,35.25,36.25,166100,8.87256915913448,9.30994932895097,8.81008627773213,9.06001780334155,664582.027397261,0.0,1.0
1983-04-26,37.75,37.75,35.5,36.63,800,9.43491509175568,9.43491509175568,8.87256915913448,9.15499178307313,3200.87671232877,0.0,1.0
1983-04-27,37.5,38.13,37.0,37.63,91000,9.37243221035333,9.52988907148726,9.24746644754862,9.40492330868255,364099.726027397,0.0,1.0
1983-04-28,37.25,37.75,37.0,37.38,66700,9.30994932895097,9.43491509175568,9.24746644754862,9.3424404272802,266873.095890411,0.0,1.0
1983-04-29,38.0,38.0,37.25,37.63,54300,9.49739797315804,9.49739797315804,9.30994932895097,9.40492330868255,217259.506849315,0.0,1.0
1983-05-02,37.5,38.0,37.13,37.63,135300,9.37243221035333,9.49739797315804,9.27995754587784,9.40492330868255,541348.273972603,0.0,1.0
1983-05-03,39.38,39.63,37.5,37.5,124000,9.84230347849904,9.9047863599014,9.37243221035333,9.37243221035333,496135.890410959,0.0,1.0
1983-05-04,41.88,42.0,39.75,40.88,245100,10.4671322925226,10.4971240755957,9.93477814297453,10.2172007669132,980668.602739726,0.0,1.0
1983-05-05,43.88,44.25,42.5,43.38,341600,10.9669953437414,11.0594700082169,10.6220898384004,10.8420295809367,1366774.35616439,0.0,1.0
1983-05-06,45.88,46.38,43.75,44.0,193900,11.4668583949603,11.591824157765,10.9345042454122,10.9969871268146,775812.493150684,0.0,1.0
1983-05-09,45.25,45.5,44.63,45.0,201200,11.3094015338263,11.3718844152287,11.1544439879485,11.246918652424,805020.493150688,0.0,1.0
1983-05-10,45.75,45.75,45.25,45.25,217700,11.4343672966311,11.4343672966311,11.3094015338263,11.3094015338263,871038.575342463,0.0,1.0
1983-05-11,45.13,45.75,45.0,45.5,92700,11.2794097507532,11.4343672966311,11.246918652424,11.3718844152287,370901.589041097,0.0,1.0
1983-05-12,43.88,45.13,43.5,45.0,96300,10.9669953437414,11.2794097507532,10.8720213640099,11.246918652424,385305.534246577,0.0,1.0
1983-05-13,46.13,46.38,43.88,43.88,97600,11.5293412763626,11.591824157765,10.9669953437414,10.9669953437414,390506.958904111,0.0,1.0
1983-05-16,45.25,45.88,45.0,45.63,147000,11.3094015338263,11.4668583949603,11.246918652424,11.4043755135579,588161.095890414,0.0,1.0
1983-05-17,45.25,45.88,45.0,45.5,81100,11.3094015338263,11.4668583949603,11.246918652424,11.3718844152287,324488.87671233,0.0,1.0
1983-05-18,45.38,45.88,45.0,45.0,108300,11.3418926321556,11.4668583949603,11.246918652424,11.246918652424,433318.684931506,0.0,1.0
1983-05-19,44.75,45.5,44.5,45.13,98200,11.1844357710216,11.3718844152287,11.1219528896193,11.2794097507532,392907.616438358,0.0,1.0
1983-05-20,47.0,47.0,45.5,45.5,154300,11.7467817036428,11.7467817036428,11.3718844152287,11.3718844152287,617369.095890413,0.0,1.0
1983-05-23,47.88,48.0,46.88,47.88,113000,11.9667214461791,11.9967132292523,11.7167899205697,11.9667214461791,452123.835616439,0.0,1.0
1983-05-24,50.38,50.63,48.25,48.5,241800,12.5915502602027,12.654033141605,12.0591961106546,12.121678992057,967464.986301369,0.0,1.0
1983-05-25,52.38,53.0,51.5,51.88,250300,13.0914133114215,13.2463708572994,12.8714735688852,12.9664475486168,1001474.30136987,0.0,1.0
1983-05-26,50.0,52.38,49.75,52.38,236100,12.4965762804711,13.0914133114215,12.4340933990687,13.0914133114215,944658.739726028,0.0,1.0
1983-05-27,49.63,50.38,49.25,50.13,79300,12.4041016159956,12.5915502602027,12.309127636264,12.5290673788003,317286.90410959,0.0,1.0
1983-05-31,48.5,48.88,48.38,48.5,130900,12.121678992057,12.2166529717886,12.0916872089838,12.121678992057,523743.452054793,0.0,1.0
1983-06-01,50.5,50.5,48.63,48.63,207700,12.6215420432758,12.6215420432758,12.1541700903862,12.1541700903862,831027.616438357,0.0,1.0
1983-06-02,52.38,52.5,50.13,50.88,152000,13.0914133114215,13.1214050944947,12.5290673788003,12.7165160230074,608166.575342467,0.0,1.0
1983-06-03,53.63,54.0,52.38,52.5,134300,13.4038277184333,13.4963023829088,13.0914133114215,13.1214050944947,537347.178082192,0.0,1.0
1983-06-06,54.5,54.63,53.13,53.5,138000,13.6212681457135,13.6537592440427,13.2788619556286,13.3713366201041,552151.232876712,0.0,1.0
1983-06-07,52.88,54.5,52.88,54.25,109700,13.2163790742262,13.6212681457135,13.2163790742262,13.5587852643111,438920.219178084,0.0,1.0
1983-06-08,52.75,53.13,52.13,52.25,113200,13.183887975897,13.2788619556286,13.0289304300192,13.0589222130923,452924.054794521,0.0,1.0
1983-06-09,52.38,53.0,51.88,52.75,63200,13.0914133114215,13.2463708572994,12.9664475486168,13.183887975897,252869.260273973,0.0,1.0
1983-06-10,52.25,53.0,52.25,52.5,19200,13.0589222130923,13.2463708572994,13.0589222130923,13.1214050944947,76821.0410958904,0.0,1.0
1983-06-13,51.63,52.63,51.0,52.5,52300,12.9039646672145,13.1538961928239,12.7465078060805,13.1214050944947,209257.315068493,0.0,1.0
1983-06-14,50.63,51.75,50.63,51.38,51000,12.654033141605,12.9339564502876,12.654033141605,12.8414817858121,204055.89041096,0.0,1.0
1983-06-15,52.25,52.25,50.38,50.63,76200,13.0589222130923,13.0589222130923,12.5915502602027,12.654033141605,304883.506849315,0.0,1.0
1983-06-16,54.63,55.25,53.0,53.0,73100,13.6537592440427,13.8087167899206,13.2463708572994,13.2463708572994,292480.109589042,0.0,1.0
1983-06-17,54.63,55.13,54.13,54.75,27300,13.6537592440427,13.7787250068474,13.528793481238,13.6837510271159,109229.917808219,0.0,1.0
1983-06-20,53.88,54.63,53.63,54.5,44700,13.4663105998357,13.6537592440427,13.4038277184333,13.6212681457135,178848.986301369,0.0,1.0
1983-06-21,54.0,54.25,52.38,54.0,83400,13.4963023829088,13.5587852643111,13.0914133114215,13.4963023829088,333691.397260274,0.0,1.0
1983-06-22,58.63,59.25,58.38,58.88,258400,14.6534853464804,14.8084428923583,14.5910024650781,14.7159682278828,1033883.17808219,0.0,1.0
1983-06-23,63.25,66.62,58.75,59.0,277100,15.8081689947959,16.6504382360997,14.6834771295535,14.7459600109559,1108703.67123288,0.0,1.0
1983-06-24,64.25,64.25,62.0,63.5,170800,16.0581005204054,16.0581005204054,15.4957545877842,15.8706518761983,683387.17808219,0.0,1.0
1983-06-27,64.5,64.87,61.5,64.25,146200,16.1205834018077,16.2130580662832,15.3707888249795,16.0581005204054,584960.219178083,0.0,1.0
1983-06-28,61.0,66.5,61.0,64.5,257100,15.2458230621747,16.6204464530266,15.2458230621747,16.1205834018077,1028681.75342466,0.0,1.0
1983-06-29,63.38,63.5,61.0,62.25,254200,15.8406600931252,15.8706518761983,15.2458230621747,15.5582374691865,1017078.57534246,0.0,1.0
1983-06-30,64.5,64.87,63.63,63.75,154600,16.1205834018077,16.2130580662832,15.9031429745275,15.9331347576007,618569.424657535,0.0,1.0
1983-07-01,64.62,64.75,63.63,64.75,44400,16.1505751848809,16.1830662832101,15.9031429745275,16.1830662832101,177648.657534246,0.0,1.0
1983-07-05,63.13,63.75,61.88,63.75,121500,15.7781772117228,15.9331347576007,15.465762804711,15.9331347576007,486133.150684932,0.0,1.0
1983-07-06,63.63,63.75,62.63,62.88,84500,15.9031429745275,15.9331347576007,15.6532114489181,15.7156943303205,338092.602739727,0.0,1.0
1983-07-07,64.25,64.75,63.13,63.63,71200,16.0581005204054,16.1830662832101,15.7781772117228,15.9031429745275,284878.02739726,0.0,1.0
1983-07-08,63.5,64.5,63.5,64.25,126000,15.8706518761983,16.1205834018077,15.8706518761983,16.0581005204054,504138.082191781,0.0,1.0
1983-07-11,64.87,64.87,63.25,63.25,114900,16.2130580662832,16.2130580662832,15.8081689947959,15.8081689947959,459725.91780822,0.0,1.0
1983-07-12,63.63,65.62,63.25,65.12,86800,15.9031429745275,16.4005067104903,15.8081689947959,16.2755409476856,347295.123287672,0.0,1.0
1983-07-13,61.75,63.0,59.13,62.75,134100,15.4332717063818,15.7456861133936,14.7784511092851,15.6832032319912,536546.95890411,0.0,1.0
1983-07-14,59.0,61.94,58.88,61.75,190200,14.7459600109559,15.4807586962476,14.7159682278828,15.4332717063818,761008.438356164,0.0,1.0
1983-07-15,57.75,59.25,57.0,59.0,104300,14.4335456039441,14.8084428923583,14.2460969597371,14.7459600109559,417314.301369864,0.0,1.0
1983-07-18,56.13,57.25,55.75,57.25,140700,14.0286565324569,14.3085798411394,13.9336825527253,14.3085798411394,562954.19178082,0.0,1.0
1983-07-19,58.88,59.25,56.75,56.75,107600,14.7159682278828,14.8084428923583,14.1836140783347,14.1836140783347,430517.917808218,0.0,1.0
1983-07-20,63.0,63.0,60.0,60.25,98100,15.7456861133936,15.7456861133936,14.9958915365653,15.0583744179677,392507.506849315,0.0,1.0
1983-07-21,67.87,69.75,65.62,66.0,364700,16.9628526431115,17.4327239112572,16.4005067104903,16.4954806902219,1459199.67123287,0.0,1.0
1983-07-22,65.12,67.62,64.5,66.06,117800,16.2755409476856,16.9003697617091,16.1205834018077,16.5104765817584,471329.09589041,0.0,1.0
1983-07-25,65.87,65.87,64.5,64.62,72600,16.4629895918926,16.4629895918926,16.1205834018077,16.1505751848809,290479.561643836,0.0,1.0
1983-07-26,66.25,67.37,65.62,65.87,126500,16.5579635716242,16.8378868803068,16.4005067104903,16.4629895918926,506138.630136987,0.0,1.0
1983-07-27,63.88,66.75,63.38,66.62,108000,15.9656258559299,16.6829293344289,15.8406600931252,16.6504382360997,432118.356164383,0.0,1.0
1983-07-28,59.38,63.75,59.13,63.63,89300,14.8409339906875,15.9331347576007,14.7784511092851,15.9031429745275,357297.863013698,0.0,1.0
1983-07-29,59.5,59.5,58.13,58.38,143100,14.8709257737606,14.8709257737606,14.5285195836757,14.5910024650781,572556.821917809,0.0,1.0
1983-08-01,60.0,60.88,59.0,59.0,185000,14.9958915365653,15.2158312791016,14.7459600109559,14.7459600109559,740202.739726029,0.0,1.0
1983-08-02,58.63,60.5,58.63,60.0,60000,14.6534853464804,15.12085729937,14.6534853464804,14.9958915365653,240065.753424658,0.0,1.0
1983-08-03,58.0,59.13,57.5,58.75,153300,14.4960284853465,14.7784511092851,14.3710627225418,14.6834771295535,613367.999999999,0.0,1.0
1983-08-04,56.75,58.25,55.75,58.25,83100,14.1836140783347,14.5585113667488,13.9336825527253,14.5585113667488,332491.068493151,0.0,1.0
1983-08-05,56.75,57.63,56.0,57.0,99500,14.1836140783347,14.403553820871,13.9961654341276,14.2460969597371,398109.041095891,0.0,1.0
1983-08-08,56.0,56.38,55.5,56.38,57400,13.9961654341276,14.0911394138592,13.8711996713229,14.0911394138592,229662.90410959,0.0,1.0
1983-08-09,53.5,55.75,52.13,55.5,279100,13.3713366201041,13.9336825527253,13.0289304300192,13.8711996713229,1116705.8630137,0.0,1.0
1983-08-10,53.63,54.5,52.63,53.5,170800,13.4038277184333,13.6212681457135,13.1538961928239,13.3713366201041,683387.178082192,0.0,1.0
1983-08-11,56.0,56.25,54.13,54.13,151400,13.9961654341276,14.05864831553,13.528793481238,13.528793481238,605765.917808221,0.0,1.0
1983-08-12,56.75,57.38,56.38,56.38,66200,14.1836140783347,14.3410709394686,14.0911394138592,14.0911394138592,264872.547945206,0.0,1.0
1983-08-15,57.13,58.13,57.0,57.0,100500,14.2785880580663,14.5285195836757,14.2460969597371,14.2460969597371,402110.136986301,0.0,1.0
1983-08-16,53.88,57.38,53.25,57.38,272100,13.4663105998357,14.3410709394686,13.3088537387017,14.3410709394686,1088698.19178082,0.0,1.0
1983-08-17,54.13,54.38,53.13,54.0,83300,13.528793481238,13.5912763626404,13.2788619556286,13.4963023829088,333291.287671233,0.0,1.0
1983-08-18,53.25,54.5,53.25,54.25,47700,13.3088537387017,13.6212681457135,13.3088537387017,13.5587852643111,190852.273972603,0.0,1.0
1983-08-19,54.75,54.75,52.0,53.25,102400,13.6837510271159,13.6837510271159,12.9964393316899,13.3088537387017,409712.219178081,0.0,1.0
1983-08-22,51.88,56.38,51.38,55.75,149500,12.9664475486168,14.0911394138592,12.8414817858121,13.9336825527253,598163.835616439,0.0,1.0
1983-08-23,27.5,27.87,26.25,26.25,342200,13.7462339085182,13.9311832374692,13.1214050944947,13.1214050944947,684587.506849316,0.0,2.0
1983-08-24,27.0,28.87,26.62,27.75,290200,13.4963023829088,14.431046288688,13.3063544234456,13.8711996713229,580559.01369863,0.0,1.0
1983-08-25,27.37,28.0,26.62,27.25,166100,13.6812517118598,13.9961654341276,13.3063544234456,13.6212681457135,332291.013698629,0.0,1.0
1983-08-26,29.25,29.62,27.5,27.75,237700,14.6209942481512,14.8059435771022,13.7462339085182,13.8711996713229,475530.246575342,0.0,1.0
1983-08-29,30.75,30.75,28.25,28.75,308900,15.3707888249795,15.3707888249795,14.1211311969323,14.3710627225418,617969.260273971,0.0,1.0
1983-08-30,30.62,31.25,30.12,30.75,279300,15.305806628321,15.6207203505889,15.0558751027116,15.3707888249795,558753.041095891,0.0,1.0
1983-08-31,31.75,31.75,30.25,30.5,304400,15.8706518761983,15.8706518761983,15.12085729937,15.2458230621747,608966.794520548,0.0,1.0
1983-09-01,30.87,32.0,30.5,32.0,226800,15.4307723911257,15.995617639003,15.2458230621747,15.995617639003,453724.273972603,0.0,1.0
1983-09-02,32.0,32.0,30.87,30.87,221100,15.995617639003,15.995617639003,15.4307723911257,15.4307723911257,442321.150684932,0.0,1.0
1983-09-06,32.88,33.88,32.5,33.0,438200,16.4354971240756,16.9353601752944,16.2455491646124,16.4954806902219,876640.109589041,0.0,1.0
1983-09-07,32.0,33.0,31.62,32.88,293800,15.995617639003,16.4954806902219,15.8056696795399,16.4354971240756,587760.98630137,0.0,1.0
1983-09-08,32.0,32.75,31.25,32.0,277600,15.995617639003,16.3705149274171,15.6207203505889,15.995617639003,555352.109589042,0.0,1.0
1983-09-09,30.37,32.13,30.0,32.13,303900,15.1808408655163,16.0605998356615,14.9958915365653,16.0605998356615,607966.520547945,0.0,1.0
1983-09-12,29.25,31.75,29.12,31.75,334800,14.6209942481512,15.8706518761983,14.5560120514927,15.8706518761983,669783.452054794,0.0,1.0
1983-09-13,29.37,29.5,28.0,29.0,470300,14.6809778142975,14.7459600109559,13.9961654341276,14.4960284853465,940857.698630134,0.0,1.0
1983-09-14,28.75,29.37,28.5,28.87,247700,14.3710627225418,14.6809778142975,14.2460969597371,14.431046288688,495535.726027396,0.0,1.0
1983-09-15,29.75,30.25,28.0,28.75,342400,14.8709257737606,15.12085729937,13.9961654341276,14.3710627225418,684987.616438357,0.0,1.0
1983-09-16,30.5,31.12,29.62,29.62,194900,15.2458230621747,15.5557381539304,14.8059435771022,14.8059435771022,389906.794520549,0.0,1.0
1983-09-19,32.0,32.38,30.62,30.87,206100,15.995617639003,16.1855655984662,15.305806628321,15.4307723911257,412312.93150685,0.0,1.0
1983-09-20,31.5,32.75,31.37,32.0,232600,15.7456861133936,16.3705149274171,15.6807039167351,15.995617639003,465327.452054794,0.0,1.0
1983-09-21,31.5,31.75,31.25,31.5,233000,15.7456861133936,15.8706518761983,15.6207203505889,15.7456861133936,466127.671232876,0.0,1.0
1983-09-22,32.25,32.5,31.5,31.62,501300,16.1205834018077,16.2455491646124,15.7456861133936,15.8056696795399,1002874.68493151,0.0,1.0
1983-09-23,30.75,32.13,29.62,32.13,371800,15.3707888249795,16.0605998356615,14.8059435771022,16.0605998356615,743803.726027395,0.0,1.0
1983-09-26,30.0,31.12,29.25,31.12,469800,14.9958915365653,15.5557381539304,14.6209942481512,15.5557381539304,939857.424657536,0.0,1.0
1983-09-27,30.12,30.62,29.75,29.87,423400,15.0558751027116,15.305806628321,14.8709257737606,14.9309093399069,847031.999999999,0.0,1.0
1983-09-28,31.75,31.87,30.12,30.12,325800,15.8706518761983,15.9306354423446,15.0558751027116,15.0558751027116,651778.520547945,0.0,1.0
1983-09-29,30.62,32.75,30.62,32.25,319100,15.305806628321,16.3705149274171,15.305806628321,16.1205834018077,638374.849315069,0.0,1.0
1983-09-30,29.0,31.12,29.0,31.0,270300,14.4960284853465,15.5557381539304,14.4960284853465,15.4957545877842,540748.10958904,0.0,1.0
1983-10-03,30.0,30.0,29.12,29.25,227000,14.9958915365653,14.9958915365653,14.5560120514927,14.6209942481512,454124.383561645,0.0,1.0
1983-10-04,30.87,31.0,29.5,30.37,400500,15.4307723911257,15.4957545877842,14.7459600109559,15.1808408655163,801219.452054796,0.0,1.0
1983-10-05,31.12,31.12,30.75,30.75,436500,15.5557381539304,15.5557381539304,15.3707888249795,15.3707888249795,873239.178082193,0.0,1.0
1983-10-06,32.13,32.25,31.25,31.37,310200,16.0605998356615,16.1205834018077,15.6207203505889,15.6807039167351,620569.972602738,0.0,1.0
1983-10-07,32.63,32.63,32.63,32.63,792000,16.3105313612709,16.3105313612709,16.3105313612709,16.3105313612709,1584433.97260274,0.0,1.0
1983-10-10,33.63,33.63,32.13,32.25,409700,16.8103944124897,16.8103944124897,16.0605998356615,16.1205834018077,819624.493150686,0.0,1.0
1983-10-11,31.62,33.25,31.62,32.63,374000,15.8056696795399,16.6204464530266,15.8056696795399,16.3105313612709,748204.931506847,0.0,1.0
1983-10-12,31.25,32.38,31.0,31.62,197000,15.6207203505889,16.1855655984662,15.4957545877842,15.8056696795399,394107.945205479,0.0,1.0
1983-10-13,31.62,31.75,31.0,31.37,198700,15.8056696795399,15.8706518761983,15.4957545877842,15.6807039167351,397508.876712328,0.0,1.0
1983-10-14,32.0,32.0,31.37,31.75,104400,15.995617639003,15.995617639003,15.6807039167351,15.8706518761983,208857.205479452,0.0,1.0
1983-10-17,32.88,33.13,32.0,32.5,274400,16.4354971240756,16.5604628868803,15.995617639003,16.2455491646124,548950.356164383,0.0,1.0
1983-10-18,30.12,33.0,30.0,32.63,261500,15.0558751027116,16.4954806902219,14.9958915365653,16.3105313612709,523143.287671232,0.0,1.0
1983-10-19,30.12,30.25,28.0,28.0,1022000,15.0558751027116,15.12085729937,13.9961654341276,13.9961654341276,2044560,0.0,1.0
1983-10-20,30.37,30.87,30.25,30.5,284400,15.1808408655163,15.4307723911257,15.12085729937,15.2458230621747,568955.835616438,0.0,1.0
1983-10-21,29.5,30.62,29.0,30.62,200800,14.7459600109559,15.305806628321,14.4960284853465,15.305806628321,401710.02739726,0.0,1.0
1983-10-24,31.25,31.5,28.87,29.12,393200,15.6207203505889,15.7456861133936,14.431046288688,14.5560120514927,786615.452054793,0.0,1.0
1983-10-25,31.25,32.5,30.87,31.5,302100,15.6207203505889,16.2455491646124,15.4307723911257,15.7456861133936,604365.534246575,0.0,1.0
1983-10-26,30.5,31.87,30.5,31.62,135100,15.2458230621747,15.9306354423446,15.2458230621747,15.8056696795399,270274.027397261,0.0,1.0
1983-10-27,30.62,30.75,30.12,30.25,160800,15.305806628321,15.3707888249795,15.0558751027116,15.12085729937,321688.109589041,0.0,1.0
1983-10-28,31.0,32.5,30.75,31.25,408300,15.4957545877842,16.2455491646124,15.3707888249795,15.6207203505889,816823.726027396,0.0,1.0
1983-10-31,30.0,31.37,29.75,31.37,246800,14.9958915365653,15.6807039167351,14.8709257737606,15.6807039167351,493735.232876713,0.0,1.0
1983-11-01,29.62,30.0,29.0,29.75,340300,14.8059435771022,14.9958915365653,14.4960284853465,14.8709257737606,680786.465753423,0.0,1.0
1983-11-02,30.25,30.75,30.0,30.0,214700,15.12085729937,15.3707888249795,14.9958915365653,14.9958915365653,429517.643835617,0.0,1.0
1983-11-03,29.37,30.25,29.12,30.0,178400,14.6809778142975,15.12085729937,14.5560120514927,14.9958915365653,356897.753424656,0.0,1.0
1983-11-04,29.25,29.62,29.12,29.25,119900,14.6209942481512,14.8059435771022,14.5560120514927,14.6209942481512,239865.698630137,0.0,1.0
1983-11-07,27.62,29.12,27.62,29.12,423100,13.8062174746645,14.5560120514927,13.8062174746645,14.5560120514927,846431.835616437,0.0,1.0
1983-11-08,26.75,27.62,26.75,27.25,357900,13.3713366201041,13.8062174746645,13.3713366201041,13.6212681457135,715996.10958904,0.0,1.0
1983-11-09,29.5,29.62,27.12,27.12,308300,14.7459600109559,14.8059435771022,13.5562859490551,13.5562859490551,616768.931506849,0.0,1.0
1983-11-10,30.75,31.0,30.12,30.5,411100,15.3707888249795,15.4957545877842,15.0558751027116,15.2458230621747,822425.26027397,0.0,1.0
1983-11-11,32.25,32.25,30.62,30.75,385600,16.1205834018077,16.1205834018077,15.305806628321,15.3707888249795,771411.287671234,0.0,1.0
1983-11-14,31.5,32.75,31.5,32.5,264200,15.7456861133936,16.3705149274171,15.7456861133936,16.2455491646124,528544.767123287,0.0,1.0
1983-11-15,31.62,32.5,31.37,32.0,354000,15.8056696795399,16.2455491646124,15.6807039167351,15.995617639003,708193.972602738,0.0,1.0
1983-11-16,31.75,32.0,31.37,32.0,138100,15.8706518761983,15.995617639003,15.6807039167351,15.995617639003,276275.671232877,0.0,1.0
1983-11-17,32.75,32.75,32.75,32.75,361300,16.3705149274171,16.3705149274171,16.3705149274171,16.3705149274171,722797.972602742,0.0,1.0
1983-11-18,33.5,33.63,32.25,32.75,256000,16.7454122158313,16.8103944124897,16.1205834018077,16.3705149274171,512140.273972602,0.0,1.0
1983-11-21,34.13,34.25,33.25,33.63,290300,17.0603259380992,17.1203095042454,16.6204464530266,16.8103944124897,580759.068493149,0.0,1.0
1983-11-22,33.0,34.5,32.88,34.5,203600,16.4954806902219,17.2452752670501,16.4354971240756,17.2452752670501,407311.561643835,0.0,1.0
1983-11-23,32.63,32.88,32.0,32.88,146400,16.3105313612709,16.4354971240756,15.995617639003,16.4354971240756,292880.219178082,0.0,1.0
1983-11-25,33.38,33.75,32.5,32.5,71400,16.685428649685,16.870377978636,16.2455491646124,16.2455491646124,142839.123287671,0.0,1.0
1983-11-28,33.38,33.63,33.13,33.38,56900,16.685428649685,16.8103944124897,16.5604628868803,16.685428649685,113831.178082192,0.0,1.0
1983-11-29,35.38,35.5,33.25,33.38,423200,17.6851547521227,17.745138318269,16.6204464530266,16.685428649685,846631.890410959,0.0,1.0
1983-11-30,34.0,35.38,33.5,35.38,272900,16.9953437414407,17.6851547521227,16.7454122158313,17.6851547521227,545949.534246575,0.0,1.0
1983-12-01,33.63,34.38,33.38,33.88,252700,16.8103944124897,17.1852917009039,16.685428649685,16.9353601752944,505538.465753425,0.0,1.0
1983-12-02,33.75,33.75,32.88,33.5,809200,16.870377978636,16.870377978636,16.4354971240756,16.7454122158313,1618843.39726027,0.0,1.0
1983-12-05,33.38,33.63,32.88,33.63,124300,16.685428649685,16.8103944124897,16.4354971240756,16.8103944124897,248668.109589041,0.0,1.0
1983-12-06,33.63,33.63,32.63,33.25,128600,16.8103944124897,16.8103944124897,16.3105313612709,16.6204464530266,257270.465753425,0.0,1.0
1983-12-07,34.38,34.5,33.0,33.25,423800,17.1852917009039,17.2452752670501,16.4954806902219,16.6204464530266,847832.21917808,0.0,1.0
1983-12-08,33.13,34.75,33.0,34.25,555600,16.5604628868803,17.3702410298548,16.4954806902219,17.1203095042454,1111504.43835617,0.0,1.0
1983-12-09,32.75,33.5,32.25,33.13,648000,16.3705149274171,16.7454122158313,16.1205834018077,16.5604628868803,1296355.06849315,0.0,1.0
1983-12-12,33.25,33.25,32.5,32.75,212600,16.6204464530266,16.6204464530266,16.2455491646124,16.3705149274171,425316.493150684,0.0,1.0
1983-12-13,33.0,34.0,33.0,33.5,317800,16.4954806902219,16.9953437414407,16.4954806902219,16.7454122158313,635774.1369863,0.0,1.0
1983-12-14,32.25,33.38,32.0,33.25,284600,16.1205834018077,16.685428649685,15.995617639003,16.6204464530266,569355.94520548,0.0,1.0
1983-12-15,32.38,32.63,32.0,32.25,276700,16.1855655984662,16.3105313612709,15.995617639003,16.1205834018077,553551.616438355,0.0,1.0
1983-12-16,32.0,32.38,31.62,32.0,358700,15.995617639003,16.1855655984662,15.8056696795399,15.995617639003,717596.547945206,0.0,1.0
1983-12-19,32.13,32.88,32.0,32.38,112500,16.0605998356615,16.4354971240756,15.995617639003,16.1855655984662,225061.643835616,0.0,1.0
1983-12-20,32.63,32.75,32.25,32.38,108200,16.3105313612709,16.3705149274171,16.1205834018077,16.1855655984662,216459.287671233,0.0,1.0
1983-12-21,31.87,33.25,31.5,33.0,305200,15.9306354423446,16.6204464530266,15.7456861133936,16.4954806902219,610567.232876711,0.0,1.0
1983-12-22,32.25,33.0,31.75,31.87,243500,16.1205834018077,16.4954806902219,15.8706518761983,15.9306354423446,487133.424657535,0.0,1.0
1983-12-23,32.38,32.5,32.13,32.13,103200,16.1855655984662,16.2455491646124,16.0605998356615,16.0605998356615,206456.547945205,0.0,1.0
1983-12-27,33.13,33.13,32.5,32.5,71200,16.5604628868803,16.5604628868803,16.2455491646124,16.2455491646124,142439.01369863,0.0,1.0
1983-12-28,32.75,33.13,32.5,33.13,56000,16.3705149274171,16.5604628868803,16.2455491646124,16.5604628868803,112030.684931507,0.0,1.0
1983-12-29,33.63,34.25,32.75,33.25,356300,16.8103944124897,17.1203095042454,16.3705149274171,16.6204464530266,712795.232876714,0.0,1.0
1983-12-30,33.63,34.25,33.63,33.88,123300,16.8103944124897,17.1203095042454,16.8103944124897,16.9353601752944,246667.561643836,0.0,1.0
1984-01-03,33.75,34.25,33.5,33.63,170700,16.870377978636,17.1203095042454,16.7454122158313,16.8103944124897,341493.534246575,0.0,1.0
1984-01-04,35.13,35.13,33.63,33.75,324800,17.560188989318,17.560188989318,16.8103944124897,16.870377978636,649777.97260274,0.0,1.0
1984-01-05,35.5,36.25,35.0,35.63,848500,17.745138318269,18.1200356066831,17.4952067926595,17.8101205149274,1697464.93150685,0.0,1.0
1984-01-06,36.0,36.88,35.25,35.5,461000,17.9950698438784,18.434949328951,17.6201725554643,17.745138318269,922252.602739725,0.0,1.0
1984-01-09,36.75,37.5,36.38,37.0,545500,18.3699671322925,18.7448644207067,18.1850178033416,18.4949328950972,1091298.90410959,0.0,1.0
1984-01-10,35.88,37.0,35.63,36.88,382700,17.9350862777321,18.4949328950972,17.8101205149274,18.434949328951,765609.698630138,0.0,1.0
1984-01-11,35.63,36.0,35.0,35.75,265700,17.8101205149274,17.9950698438784,17.4952067926595,17.8701040810737,531545.589041096,0.0,1.0
1984-01-12,36.75,37.25,35.38,35.63,849700,18.3699671322925,18.6198986579019,17.6851547521227,17.8101205149274,1699865.5890411,0.0,1.0
1984-01-13,36.0,37.5,36.0,37.5,767400,17.9950698438784,18.7448644207067,17.9950698438784,18.7448644207067,1535220.49315068,0.0,1.0
1984-01-16,36.0,37.13,35.75,36.13,174900,17.9950698438784,18.5599150917557,17.8701040810737,18.0600520405368,349895.835616438,0.0,1.0
1984-01-17,36.75,36.75,35.63,35.63,158600,18.3699671322925,18.3699671322925,17.8101205149274,17.8101205149274,317286.904109589,0.0,1.0
1984-01-18,35.75,36.75,35.75,36.75,276100,17.8701040810737,18.3699671322925,17.8701040810737,18.3699671322925,552351.287671232,0.0,1.0
1984-01-19,36.25,36.25,35.75,35.88,250000,18.1200356066831,18.1200356066831,17.8701040810737,17.9350862777321,500136.98630137,0.0,1.0
1984-01-20,35.25,36.25,35.13,36.25,239600,17.6201725554643,18.1200356066831,17.560188989318,18.1200356066831,479331.287671232,0.0,1.0
1984-01-23,34.38,35.0,34.25,35.0,357000,17.1852917009039,17.4952067926595,17.1203095042454,17.4952067926595,714195.616438355,0.0,1.0
1984-01-24,34.63,35.13,34.25,34.25,204100,17.3102574637086,17.560188989318,17.1203095042454,17.1203095042454,408311.835616438,0.0,1.0
1984-01-25,33.25,35.0,33.0,34.63,218800,16.6204464530266,17.4952067926595,16.4954806902219,17.3102574637086,437719.890410958,0.0,1.0
1984-01-26,31.25,33.5,30.5,33.0,965000,15.6207203505889,16.7454122158313,15.2458230621747,16.4954806902219,1930528.76712328,0.0,1.0
1984-01-27,30.12,30.75,29.0,30.75,537100,15.0558751027116,15.3707888249795,14.4960284853465,15.3707888249795,1074494.30136986,0.0,1.0
1984-01-30,29.0,30.25,28.0,30.25,824300,14.4960284853465,15.12085729937,13.9961654341276,15.12085729937,1649051.67123287,0.0,1.0
1984-01-31,28.75,29.37,28.25,29.25,524000,14.3710627225418,14.6809778142975,14.1211311969323,14.6209942481512,1048287.12328767,0.0,1.0
1984-02-01,28.37,29.5,27.75,29.12,630600,14.1811147630786,14.7459600109559,13.8711996713229,14.5560120514927,1261545.53424658,0.0,1.0
1984-02-02,29.12,29.37,27.62,28.5,867800,14.5560120514927,14.6809778142975,13.8062174746645,14.2460969597371,1736075.50684932,0.0,1.0
1984-02-03,28.5,29.12,28.0,29.12,316100,14.2460969597371,14.5560120514927,13.9961654341276,14.5560120514927,632373.20547945,0.0,1.0
1984-02-06,26.75,28.37,26.5,28.0,439600,13.3713366201041,14.1811147630786,13.2463708572994,13.9961654341276,879440.876712327,0.0,1.0
1984-02-07,27.75,28.25,26.37,27.37,437200,13.8711996713229,14.1211311969323,13.1813886606409,13.6812517118598,874639.561643837,0.0,1.0
1984-02-08,26.0,28.0,25.5,27.87,480400,12.9964393316899,13.9961654341276,12.7465078060805,13.9311832374692,961063.232876716,0.0,1.0
1984-02-09,27.0,27.87,25.12,25.75,703300,13.4963023829088,13.9311832374692,12.5565598466174,12.8714735688852,1406985.36986301,0.0,1.0
1984-02-10,26.37,27.5,25.62,27.25,651400,13.1813886606409,13.7462339085182,12.8064913722268,13.6212681457135,1303156.93150685,0.0,1.0
1984-02-13,26.75,26.75,25.62,26.5,299000,13.3713366201041,13.3713366201041,12.8064913722268,13.2463708572994,598163.835616437,0.0,1.0
1984-02-14,27.87,27.87,26.87,27.0,200300,13.9311832374692,13.9311832374692,13.4313201862503,13.4963023829088,400709.753424657,0.0,1.0
1984-02-15,27.37,27.87,27.12,27.87,210100,13.6812517118598,13.9311832374692,13.5562859490551,13.9311832374692,420315.12328767,0.0,1.0
1984-02-16,27.62,28.12,27.0,27.37,257200,13.8062174746645,14.0561490002739,13.4963023829088,13.6812517118598,514540.931506848,0.0,1.0
1984-02-17,27.0,27.87,27.0,27.12,218100,13.4963023829088,13.9311832374692,13.4963023829088,13.5562859490551,436319.506849315,0.0,1.0
1984-02-21,27.75,27.87,27.12,27.25,158700,13.8711996713229,13.9311832374692,13.5562859490551,13.6212681457135,317486.95890411,0.0,1.0
1984-02-22,27.87,28.37,27.62,28.0,267200,13.9311832374692,14.1811147630786,13.8062174746645,13.9961654341276,534546.410958904,0.0,1.0
1984-02-23,27.0,27.62,26.0,27.62,313300,13.4963023829088,13.8062174746645,12.9964393316899,13.8062174746645,626771.671232876,0.0,1.0
1984-02-24,29.75,29.87,27.25,27.25,381800,14.8709257737606,14.9309093399069,13.6212681457135,13.6212681457135,763809.205479453,0.0,1.0
1984-02-27,29.75,30.25,29.12,30.0,324200,14.8709257737606,15.12085729937,14.5560120514927,14.9958915365653,648577.643835617,0.0,1.0
1984-02-28,28.37,29.5,28.0,29.5,481800,14.1811147630786,14.7459600109559,13.9961654341276,14.7459600109559,963864.000000001,0.0,1.0
1984-02-29,28.25,29.0,27.75,28.5,236000,14.1211311969323,14.4960284853465,13.8711996713229,14.2460969597371,472129.315068495,0.0,1.0
1984-03-01,29.12,29.5,28.25,28.37,334100,14.5560120514927,14.7459600109559,14.1211311969323,14.1811147630786,668383.068493153,0.0,1.0
1984-03-02,29.0,30.5,28.75,29.75,580900,14.4960284853465,15.2458230621747,14.3710627225418,14.8709257737606,1162118.30136986,0.0,1.0
1984-03-05,29.25,29.37,28.62,29.25,73400,14.6209942481512,14.6809778142975,14.3060805258833,14.6209942481512,146840.219178082,0.0,1.0
1984-03-06,27.5,29.37,27.25,29.0,226300,13.7462339085182,14.6809778142975,13.6212681457135,14.4960284853465,452724,0.0,1.0
1984-03-07,27.12,27.25,26.37,26.87,533400,13.5562859490551,13.6212681457135,13.1813886606409,13.4313201862503,1067092.2739726,0.0,1.0
1984-03-08,27.5,28.12,27.0,27.0,234300,13.7462339085182,14.0561490002739,13.4963023829088,13.4963023829088,468728.383561644,0.0,1.0
1984-03-09,27.5,27.62,27.0,27.62,268900,13.7462339085182,13.8062174746645,13.4963023829088,13.8062174746645,537947.342465754,0.0,1.0
1984-03-12,29.25,29.37,27.87,27.87,278200,14.6209942481512,14.6809778142975,13.9311832374692,13.9311832374692,556552.438356164,0.0,1.0
1984-03-13,30.0,30.75,29.62,29.75,668400,14.9958915365653,15.3707888249795,14.8059435771022,14.8709257737606,1337166.24657534,0.0,1.0
1984-03-14,29.87,30.5,29.87,29.87,415000,14.9309093399069,15.2458230621747,14.9309093399069,14.9309093399069,830227.397260273,0.0,1.0
1984-03-15,29.87,30.12,29.62,29.87,235100,14.9309093399069,15.0558751027116,14.8059435771022,14.9309093399069,470328.821917807,0.0,1.0
1984-03-16,30.5,31.75,30.25,31.75,482300,15.2458230621747,15.8706518761983,15.12085729937,15.8706518761983,964864.273972606,0.0,1.0
1984-03-19,29.75,30.25,29.5,30.25,196400,14.8709257737606,15.12085729937,14.7459600109559,15.12085729937,392907.616438356,0.0,1.0
1984-03-20,29.75,30.37,29.5,30.0,309600,14.8709257737606,15.1808408655163,14.7459600109559,14.9958915365653,619369.643835617,0.0,1.0
1984-03-21,28.87,29.62,28.87,29.5,257400,14.431046288688,14.8059435771022,14.431046288688,14.7459600109559,514941.041095892,0.0,1.0
1984-03-22,28.12,28.75,28.12,28.62,181200,14.0561490002739,14.3710627225418,14.0561490002739,14.3060805258833,362499.287671233,0.0,1.0
1984-03-23,27.87,28.62,27.62,28.37,177800,13.9311832374692,14.3060805258833,13.8062174746645,14.1811147630786,355697.424657534,0.0,1.0
1984-03-26,28.25,28.37,27.25,27.62,236700,14.1211311969323,14.1811147630786,13.6212681457135,13.8062174746645,473529.698630139,0.0,1.0
1984-03-27,28.25,28.75,28.0,28.25,234700,14.1211311969323,14.3710627225418,13.9961654341276,14.1211311969323,469528.602739728,0.0,1.0
1984-03-28,29.62,29.62,28.25,28.25,258600,14.8059435771022,14.8059435771022,14.1211311969323,14.1211311969323,517341.698630136,0.0,1.0
1984-03-29,29.12,29.62,29.0,29.62,95400,14.5560120514927,14.8059435771022,14.4960284853465,14.8059435771022,190852.273972603,0.0,1.0
1984-03-30,28.5,28.87,28.5,28.75,170200,14.2460969597371,14.431046288688,14.2460969597371,14.3710627225418,340493.260273972,0.0,1.0
1984-04-02,29.25,29.62,28.87,29.25,612200,14.6209942481512,14.8059435771022,14.431046288688,14.6209942481512,1224735.45205479,0.0,1.0
1984-04-03,28.87,29.62,28.5,29.12,341800,14.431046288688,14.8059435771022,14.2460969597371,14.5560120514927,683787.287671234,0.0,1.0
1984-04-04,27.62,29.25,27.5,28.87,427200,13.8062174746645,14.6209942481512,13.7462339085182,14.431046288688,854634.082191779,0.0,1.0
1984-04-05,26.75,28.0,26.75,27.75,431500,13.3713366201041,13.9961654341276,13.3713366201041,13.8711996713229,863236.438356163,0.0,1.0
1984-04-06,27.75,28.75,27.0,27.25,606800,13.8711996713229,14.3710627225418,13.4963023829088,13.6212681457135,1213932.49315069,0.0,1.0
1984-04-09,28.5,28.5,27.87,28.0,335600,14.2460969597371,14.2460969597371,13.9311832374692,13.9961654341276,671383.890410957,0.0,1.0
1984-04-10,29.12,29.37,28.87,29.0,273700,14.5560120514927,14.6809778142975,14.431046288688,14.4960284853465,547549.972602741,0.0,1.0
1984-04-11,28.62,29.5,28.62,29.0,319200,14.3060805258833,14.7459600109559,14.3060805258833,14.4960284853465,638574.90410959,0.0,1.0
1984-04-12,30.75,30.75,28.0,28.87,458800,15.3707888249795,15.3707888249795,13.9961654341276,14.431046288688,917851.397260271,0.0,1.0
1984-04-13,30.5,31.37,30.25,30.5,695600,15.2458230621747,15.6807039167351,15.12085729937,15.2458230621747,1391581.15068494,0.0,1.0
1984-04-16,31.75,31.87,29.87,30.37,539500,15.8706518761983,15.9306354423446,14.9309093399069,15.1808408655163,1079295.61643836,0.0,1.0
1984-04-17,32.38,33.0,31.62,32.0,992800,16.1855655984662,16.4954806902219,15.8056696795399,15.995617639003,1986144,0.0,1.0
1984-04-18,32.13,33.38,31.75,32.75,543400,16.0605998356615,16.685428649685,15.8706518761983,16.3705149274171,1087097.75342466,0.0,1.0
1984-04-19,32.25,32.25,31.5,32.13,473800,16.1205834018077,16.1205834018077,15.7456861133936,16.0605998356615,947859.616438358,0.0,1.0
1984-04-23,32.25,33.0,32.13,32.13,447500,16.1205834018077,16.4954806902219,16.0605998356615,16.0605998356615,895245.205479453,0.0,1.0
1984-04-24,31.75,32.38,31.37,32.25,523700,15.8706518761983,16.1855655984662,15.6807039167351,16.1205834018077,1047686.95890411,0.0,1.0
1984-04-25,32.38,32.63,31.62,31.87,341400,16.1855655984662,16.3105313612709,15.8056696795399,15.9306354423446,682987.06849315,0.0,1.0
1984-04-26,33.5,33.63,32.63,32.63,515600,16.7454122158313,16.8103944124897,16.3105313612709,16.3105313612709,1031482.52054794,0.0,1.0
1984-04-27,34.25,34.5,33.25,33.5,661000,17.1203095042454,17.2452752670501,16.6204464530266,16.7454122158313,1322362.19178082,0.0,1.0
1984-04-30,34.38,34.88,34.13,34.38,470500,17.1852917009039,17.4352232265133,17.0603259380992,17.1852917009039,941257.808219176,0.0,1.0
1984-05-01,34.75,34.88,34.13,34.5,358300,17.3702410298548,17.4352232265133,17.0603259380992,17.2452752670501,716796.328767125,0.0,1.0
1984-05-02,34.63,35.38,34.25,34.63,444500,17.3102574637086,17.6851547521227,17.1203095042454,17.3102574637086,889243.561643834,0.0,1.0
1984-05-03,34.0,34.88,33.38,34.5,390700,16.9953437414407,17.4352232265133,16.685428649685,17.2452752670501,781614.082191781,0.0,1.0
1984-05-04,32.25,33.88,32.0,33.75,573300,16.1205834018077,16.9353601752944,15.995617639003,16.870377978636,1146914.1369863,0.0,1.0
1984-05-07,32.13,32.38,31.75,32.0,324200,16.0605998356615,16.1855655984662,15.8706518761983,15.995617639003,648577.643835615,0.0,1.0
1984-05-08,33.25,33.25,32.0,32.25,317700,16.6204464530266,16.6204464530266,15.995617639003,16.1205834018077,635574.08219178,0.0,1.0
1984-05-09,33.25,33.75,32.88,33.13,580500,16.6204464530266,16.870377978636,16.4354971240756,16.5604628868803,1161318.08219178,0.0,1.0
1984-05-10,33.38,33.75,33.0,33.25,361000,16.685428649685,16.870377978636,16.4954806902219,16.6204464530266,722197.808219179,0.0,1.0
1984-05-11,33.13,33.25,32.5,33.13,284000,16.5604628868803,16.6204464530266,16.2455491646124,16.5604628868803,568155.616438356,0.0,1.0
1984-05-14,33.25,33.25,32.5,32.88,220700,16.6204464530266,16.6204464530266,16.2455491646124,16.4354971240756,441520.931506848,0.0,1.0
1984-05-15,33.63,33.88,32.75,33.0,358300,16.8103944124897,16.9353601752944,16.3705149274171,16.4954806902219,716796.328767124,0.0,1.0
1984-05-16,32.88,33.75,32.88,33.5,142700,16.4354971240756,16.870377978636,16.4354971240756,16.7454122158313,285478.191780822,0.0,1.0
1984-05-17,31.5,32.63,31.25,32.5,392600,15.7456861133936,16.3105313612709,15.6207203505889,16.2455491646124,785415.123287671,0.0,1.0
1984-05-18,31.0,31.5,30.5,31.25,359300,15.4957545877842,15.7456861133936,15.2458230621747,15.6207203505889,718796.876712327,0.0,1.0
1984-05-21,30.37,31.37,30.0,30.87,470000,15.1808408655163,15.6807039167351,14.9958915365653,15.4307723911257,940257.534246575,0.0,1.0
1984-05-22,30.75,30.75,29.62,30.37,228400,15.3707888249795,15.3707888249795,14.8059435771022,15.1808408655163,456925.15068493,0.0,1.0
1984-05-23,30.87,31.37,30.62,30.87,239200,15.4307723911257,15.6807039167351,15.305806628321,15.4307723911257,478531.068493151,0.0,1.0
1984-05-24,30.5,30.87,29.5,30.75,495200,15.2458230621747,15.4307723911257,14.7459600109559,15.3707888249795,990671.342465756,0.0,1.0
1984-05-25,30.87,31.12,30.12,30.12,223800,15.4307723911257,15.5557381539304,15.0558751027116,15.0558751027116,447722.630136987,0.0,1.0
1984-05-29,30.62,31.37,30.37,31.25,138100,15.305806628321,15.6807039167351,15.1808408655163,15.6207203505889,276275.671232877,0.0,1.0
1984-05-30,31.5,32.75,29.62,30.75,591700,15.7456861133936,16.3705149274171,14.8059435771022,15.3707888249795,1183724.21917808,0.0,1.0
1984-05-31,31.62,32.0,30.75,31.5,279800,15.8056696795399,15.995617639003,15.3707888249795,15.7456861133936,559753.315068492,0.0,1.0
1984-06-01,32.38,32.5,31.87,32.0,377100,16.1855655984662,16.2455491646124,15.9306354423446,15.995617639003,754406.630136985,0.0,1.0
1984-06-04,31.87,33.0,31.75,32.75,380500,15.9306354423446,16.4954806902219,15.8706518761983,16.3705149274171,761208.493150683,0.0,1.0
1984-06-05,32.0,32.38,31.37,31.75,395200,15.995617639003,16.1855655984662,15.6807039167351,15.8706518761983,790616.547945206,0.0,1.0
1984-06-06,33.0,33.0,31.75,32.0,222500,16.4954806902219,16.4954806902219,15.8706518761983,15.995617639003,445121.917808218,0.0,1.0
1984-06-07,33.13,33.25,32.25,32.63,268300,16.5604628868803,16.6204464530266,16.1205834018077,16.3105313612709,536747.013698631,0.0,1.0
1984-06-08,32.63,33.13,32.5,32.75,146900,16.3105313612709,16.5604628868803,16.2455491646124,16.3705149274171,293880.493150685,0.0,1.0
1984-06-11,31.25,32.75,31.0,32.5,306200,15.6207203505889,16.3705149274171,15.4957545877842,16.2455491646124,612567.780821917,0.0,1.0
1984-06-12,31.12,31.12,30.0,30.5,268200,15.5557381539304,15.5557381539304,14.9958915365653,15.2458230621747,536546.958904111,0.0,1.0
1984-06-13,30.75,31.75,30.5,31.62,250700,15.3707888249795,15.8706518761983,15.2458230621747,15.8056696795399,501537.369863012,0.0,1.0
1984-06-14,28.5,30.5,28.12,30.5,1694500,14.2460969597371,15.2458230621747,14.0561490002739,15.2458230621747,3389928.49315067,0.0,1.0
1984-06-15,29.37,29.37,28.5,29.0,418900,14.6809778142975,14.6809778142975,14.2460969597371,14.4960284853465,838029.534246573,0.0,1.0
1984-06-18,31.0,31.0,29.0,29.37,466600,15.4957545877842,15.4957545877842,14.4960284853465,14.6809778142975,933455.671232875,0.0,1.0
1984-06-19,30.5,31.37,30.5,31.0,438500,15.2458230621747,15.6807039167351,15.2458230621747,15.4957545877842,877240.273972605,0.0,1.0
1984-06-20,32.0,32.0,29.87,30.0,508300,15.995617639003,15.995617639003,14.9309093399069,14.9958915365653,1016878.52054795,0.0,1.0
1984-06-21,31.87,32.88,31.75,32.0,935100,15.9306354423446,16.4354971240756,15.8706518761983,15.995617639003,1870712.38356164,0.0,1.0
1984-06-22,32.0,32.63,31.25,31.87,419000,15.995617639003,16.3105313612709,15.6207203505889,15.9306354423446,838229.589041097,0.0,1.0
1984-06-25,31.5,32.38,31.5,32.13,162800,15.7456861133936,16.1855655984662,15.7456861133936,16.0605998356615,325689.205479452,0.0,1.0
1984-06-26,30.12,31.5,30.0,31.5,441600,15.0558751027116,15.7456861133936,14.9958915365653,15.7456861133936,883441.972602739,0.0,1.0
1984-06-27,30.0,30.75,29.62,30.5,443800,14.9958915365653,15.3707888249795,14.8059435771022,15.2458230621747,887843.178082193,0.0,1.0
1984-06-28,30.75,31.0,30.0,30.0,257200,15.3707888249795,15.4957545877842,14.9958915365653,14.9958915365653,514540.931506848,0.0,1.0
1984-06-29,30.75,31.62,30.75,31.0,216400,15.3707888249795,15.8056696795399,15.3707888249795,15.4957545877842,432918.575342465,0.0,1.0
1984-07-02,30.37,31.0,30.12,30.75,202000,15.1808408655163,15.4957545877842,15.0558751027116,15.3707888249795,404110.684931507,0.0,1.0
1984-07-03,30.87,31.0,30.5,30.62,162300,15.4307723911257,15.4957545877842,15.2458230621747,15.305806628321,324688.93150685,0.0,1.0
1984-07-05,30.25,30.87,30.25,30.62,124600,15.12085729937,15.4307723911257,15.12085729937,15.305806628321,249268.273972603,0.0,1.0
1984-07-06,30.5,31.25,29.87,30.5,416800,15.2458230621747,15.6207203505889,14.9309093399069,15.2458230621747,833828.383561646,0.0,1.0
1984-07-09,30.87,31.12,30.37,30.62,342900,15.4307723911257,15.5557381539304,15.1808408655163,15.305806628321,685987.89041096,0.0,1.0
1984-07-10,31.12,31.62,31.0,31.0,434600,15.5557381539304,15.8056696795399,15.4957545877842,15.4957545877842,869438.136986303,0.0,1.0
1984-07-11,30.25,31.5,30.25,31.12,348000,15.12085729937,15.7456861133936,15.12085729937,15.5557381539304,696190.684931508,0.0,1.0
1984-07-12,29.12,30.5,28.0,30.5,1725800,14.5560120514927,15.2458230621747,13.9961654341276,15.2458230621747,3452545.64383563,0.0,1.0
1984-07-13,29.5,29.75,29.12,29.75,934400,14.7459600109559,14.8709257737606,14.5560120514927,14.8709257737606,1869312,0.0,1.0
1984-07-16,29.87,29.87,28.75,29.5,266400,14.9309093399069,14.9309093399069,14.3710627225418,14.7459600109559,532945.972602739,0.0,1.0
1984-07-17,29.75,30.12,29.5,29.75,272200,14.8709257737606,15.0558751027116,14.7459600109559,14.8709257737606,544549.150684932,0.0,1.0
1984-07-18,29.5,30.0,29.12,29.87,470900,14.7459600109559,14.9958915365653,14.5560120514927,14.9309093399069,942058.02739726,0.0,1.0
1984-07-19,26.62,29.25,26.37,29.25,966400,13.3063544234456,14.6209942481512,13.1813886606409,14.6209942481512,1933329.53424658,0.0,1.0
1984-07-20,26.62,27.5,26.5,27.0,664600,13.3063544234456,13.7462339085182,13.2463708572994,13.4963023829088,1329564.16438356,0.0,1.0
1984-07-23,26.25,26.62,25.87,26.12,446800,13.1214050944947,13.3063544234456,12.9314571350315,13.0564228978362,893844.821917805,0.0,1.0
1984-07-24,25.62,26.87,25.37,26.5,245700,12.8064913722268,13.4313201862503,12.6815256094221,13.2463708572994,491534.630136986,0.0,1.0
1984-07-25,26.87,27.25,25.12,25.5,489400,13.4313201862503,13.6212681457135,12.5565598466174,12.7465078060805,979068.164383565,0.0,1.0
1984-07-26,28.25,28.37,27.12,27.37,398100,14.1211311969323,14.1811147630786,13.5562859490551,13.6812517118598,796418.136986304,0.0,1.0
1984-07-27,29.5,29.75,28.25,28.25,497900,14.7459600109559,14.8709257737606,14.1211311969323,14.1211311969323,996072.821917808,0.0,1.0
1984-07-30,28.25,29.75,28.12,29.37,167800,14.1211311969323,14.8709257737606,14.0561490002739,14.6809778142975,335691.945205481,0.0,1.0
1984-07-31,29.0,29.25,28.25,28.25,215100,14.4960284853465,14.6209942481512,14.1211311969323,14.1211311969323,430317.863013698,0.0,1.0
1984-08-01,30.62,30.62,29.0,29.0,503900,15.305806628321,15.305806628321,14.4960284853465,14.4960284853465,1008076.10958904,0.0,1.0
1984-08-02,31.75,32.13,30.87,31.12,858900,15.8706518761983,16.0605998356615,15.4307723911257,15.5557381539304,1718270.63013699,0.0,1.0
1984-08-03,35.13,36.63,33.75,36.63,2462000,17.560188989318,18.3099835661463,16.870377978636,18.3099835661463,4925349.04109589,0.0,1.0
1984-08-06,35.25,36.13,34.63,35.25,1151000,17.6201725554643,18.0600520405368,17.3102574637086,17.6201725554643,2302630.6849315,0.0,1.0
1984-08-07,35.38,35.88,34.25,34.88,671500,17.6851547521227,17.9350862777321,17.1203095042454,17.4352232265133,1343367.94520548,0.0,1.0
1984-08-08,34.63,35.75,34.63,35.5,534200,17.3102574637086,17.8701040810737,17.3102574637086,17.745138318269,1068692.71232877,0.0,1.0
1984-08-09,37.75,38.0,34.5,34.63,1062000,18.8698301835114,18.9947959463161,17.2452752670501,17.3102574637086,2124581.91780822,0.0,1.0
1984-08-10,36.38,38.5,36.25,38.25,1110000,18.1850178033416,19.2447274719255,18.1200356066831,19.1197617091208,2220608.21917808,0.0,1.0
1984-08-13,38.0,38.25,36.0,36.25,441600,18.9947959463161,19.1197617091208,17.9950698438784,18.1200356066831,883441.972602739,0.0,1.0
1984-08-14,36.88,38.25,36.75,38.0,429500,18.434949328951,19.1197617091208,18.3699671322925,18.9947959463161,859235.342465752,0.0,1.0
1984-08-15,37.0,37.5,36.25,36.63,527000,18.4949328950972,18.7448644207067,18.1200356066831,18.3099835661463,1054288.76712329,0.0,1.0
1984-08-16,38.13,38.75,37.13,37.13,612800,19.0597781429745,19.3696932347302,18.5599150917557,18.5599150917557,1225935.78082192,0.0,1.0
1984-08-17,38.75,38.88,38.25,38.75,492100,19.3696932347302,19.4346754313887,19.1197617091208,19.3696932347302,984469.643835617,0.0,1.0
1984-08-20,39.13,39.13,38.38,38.63,356400,19.5596411941934,19.5596411941934,19.1847439057792,19.309709668584,712995.287671232,0.0,1.0
1984-08-21,40.5,40.5,39.0,39.0,806300,20.2444535743632,20.2444535743632,19.4946589975349,19.4946589975349,1613041.80821918,0.0,1.0
1984-08-22,39.5,40.63,39.13,40.25,524700,19.7445905231443,20.3094357710216,19.5596411941934,20.1194878115585,1049687.50684932,0.0,1.0
1984-08-23,41.0,41.0,39.38,39.5,438100,20.4943850999726,20.4943850999726,19.6846069569981,19.7445905231443,876440.054794521,0.0,1.0
1984-08-24,40.75,41.13,40.25,40.75,381700,20.3694193371679,20.5593672966311,20.1194878115585,20.3694193371679,763609.150684931,0.0,1.0
1984-08-27,40.0,40.25,39.5,40.25,297100,19.9945220487538,20.1194878115585,19.7445905231443,20.1194878115585,594362.794520547,0.0,1.0
1984-08-28,40.38,40.5,40.0,40.0,307100,20.1844700082169,20.2444535743632,19.9945220487538,19.9945220487538,614368.273972604,0.0,1.0
1984-08-29,40.63,40.88,40.5,40.5,233200,20.3094357710216,20.4344015338264,20.2444535743632,20.2444535743632,466527.780821919,0.0,1.0
1984-08-30,39.88,40.75,39.88,40.5,213900,19.9345384826075,20.3694193371679,19.9345384826075,20.2444535743632,427917.205479452,0.0,1.0
1984-08-31,39.38,39.75,38.75,39.25,245000,19.6846069569981,19.8695562859491,19.3696932347302,19.6196247603396,490134.246575342,0.0,1.0
1984-09-04,38.88,39.13,38.25,39.0,188800,19.4346754313887,19.5596411941934,19.1197617091208,19.4946589975349,377703.452054794,0.0,1.0
1984-09-05,39.13,39.25,38.38,38.63,178200,19.5596411941934,19.6196247603396,19.1847439057792,19.309709668584,356497.643835616,0.0,1.0
1984-09-06,39.5,39.75,39.25,39.38,228200,19.7445905231443,19.8695562859491,19.6196247603396,19.6846069569981,456525.041095891,0.0,1.0
1984-09-07,38.13,39.5,37.38,39.38,356700,19.0597781429745,19.7445905231443,18.6848808545604,19.6846069569981,713595.452054796,0.0,1.0
1984-09-10,38.0,38.38,36.63,37.63,693600,18.9947959463161,19.1847439057792,18.3099835661463,18.8098466173651,1387580.05479452,0.0,1.0
1984-09-11,38.75,39.38,38.38,38.63,418400,19.3696932347302,19.6846069569981,19.1847439057792,19.309709668584,837029.260273973,0.0,1.0
1984-09-12,37.5,38.88,37.0,38.63,421900,18.7448644207067,19.4346754313887,18.4949328950972,19.309709668584,844031.17808219,0.0,1.0
1984-09-13,38.88,38.88,36.0,37.38,1153000,19.4346754313887,19.4346754313887,17.9950698438784,18.6848808545604,2306631.78082191,0.0,1.0
1984-09-14,39.5,40.0,39.0,39.5,700400,19.7445905231443,19.9945220487538,19.4946589975349,19.7445905231443,1401183.78082192,0.0,1.0
1984-09-17,40.25,40.38,39.38,39.38,344900,20.1194878115585,20.1844700082169,19.6846069569981,19.6846069569981,689988.986301369,0.0,1.0
1984-09-18,39.25,39.75,39.0,39.75,445300,19.6196247603396,19.8695562859491,19.4946589975349,19.8695562859491,890844.000000002,0.0,1.0
1984-09-19,37.0,39.13,36.38,39.13,597400,18.4949328950972,19.5596411941934,18.1850178033416,19.5596411941934,1195127.34246576,0.0,1.0
1984-09-20,37.5,37.63,36.5,37.0,719500,18.7448644207067,18.8098466173651,18.2450013694878,18.4949328950972,1439394.24657534,0.0,1.0
1984-09-21,37.25,38.25,37.13,37.5,493900,18.6198986579019,19.1197617091208,18.5599150917557,18.7448644207067,988070.630136989,0.0,1.0
1984-09-24,36.63,37.38,36.63,37.13,280100,18.3099835661463,18.6848808545604,18.3099835661463,18.5599150917557,560353.479452054,0.0,1.0
1984-09-25,36.63,36.75,36.25,36.75,244200,18.3099835661463,18.3699671322925,18.1200356066831,18.3699671322925,488533.808219177,0.0,1.0
1984-09-26,35.75,37.13,35.5,36.75,467900,17.8701040810737,18.5599150917557,17.745138318269,18.3699671322925,936056.383561643,0.0,1.0
1984-09-27,35.13,35.38,34.38,34.5,1112000,17.560188989318,17.6851547521227,17.1852917009039,17.2452752670501,2224609.31506849,0.0,1.0
1984-09-28,34.75,35.5,34.5,34.88,364000,17.3702410298548,17.745138318269,17.2452752670501,17.4352232265133,728199.452054796,0.0,1.0
1984-10-01,33.63,34.5,33.5,34.25,234000,16.8103944124897,17.2452752670501,16.7454122158313,17.1203095042454,468128.219178083,0.0,1.0
1984-10-02,33.0,34.38,33.0,33.63,415300,16.4954806902219,17.1852917009039,16.4954806902219,16.8103944124897,830827.561643834,0.0,1.0
1984-10-03,34.5,34.75,32.38,33.0,746700,17.2452752670501,17.3702410298548,16.1855655984662,16.4954806902219,1493809.15068493,0.0,1.0
1984-10-04,34.63,35.38,34.25,34.5,396200,17.3102574637086,17.6851547521227,17.1203095042454,17.2452752670501,792617.09589041,0.0,1.0
1984-10-05,33.13,34.5,33.0,34.25,775300,16.5604628868803,17.2452752670501,16.4954806902219,17.1203095042454,1551024.82191781,0.0,1.0
1984-10-08,32.5,33.25,32.0,33.13,557100,16.2455491646124,16.6204464530266,15.995617639003,16.5604628868803,1114505.26027398,0.0,1.0
1984-10-09,33.0,33.38,32.63,33.38,510700,16.4954806902219,16.685428649685,16.3105313612709,16.685428649685,1021679.83561644,0.0,1.0
1984-10-10,35.63,35.75,33.0,33.38,766100,17.8101205149274,17.8701040810737,16.4954806902219,16.685428649685,1532619.78082192,0.0,1.0
1984-10-11,34.38,35.25,34.0,35.25,869400,17.1852917009039,17.6201725554643,16.9953437414407,17.6201725554643,1739276.38356164,0.0,1.0
1984-10-12,34.75,35.25,34.38,34.38,512700,17.3702410298548,17.6201725554643,17.1852917009039,17.1852917009039,1025680.93150685,0.0,1.0
1984-10-15,35.63,35.88,34.75,34.75,444100,17.8101205149274,17.9350862777321,17.3702410298548,17.3702410298548,888443.342465754,0.0,1.0
1984-10-16,35.0,35.63,34.88,35.63,281100,17.4952067926595,17.8101205149274,17.4352232265133,17.8101205149274,562354.027397262,0.0,1.0
1984-10-17,34.63,34.88,34.25,34.75,362200,17.3102574637086,17.4352232265133,17.1203095042454,17.3702410298548,724598.465753424,0.0,1.0
1984-10-18,36.63,36.63,34.63,34.63,715800,18.3099835661463,18.3099835661463,17.3102574637086,17.3102574637086,1431992.21917808,0.0,1.0
1984-10-19,36.13,37.38,35.75,37.38,799500,18.0600520405368,18.6848808545604,17.8701040810737,18.6848808545604,1599438.08219178,0.0,1.0
1984-10-22,35.5,36.5,35.38,36.0,248800,17.745138318269,18.2450013694878,17.6851547521227,17.9950698438784,497736.328767122,0.0,1.0
1984-10-23,36.63,36.75,35.75,35.88,414000,18.3099835661463,18.3699671322925,17.8701040810737,17.9350862777321,828226.849315067,0.0,1.0
1984-10-24,35.5,36.88,35.25,36.5,681500,17.745138318269,18.434949328951,17.6201725554643,18.2450013694878,1363373.42465753,0.0,1.0
1984-10-25,33.13,35.25,32.88,35.25,1179000,16.5604628868803,17.6201725554643,16.4354971240756,17.6201725554643,2358646.02739726,0.0,1.0
1984-10-26,31.12,31.5,30.62,31.0,1574000,15.5557381539304,15.7456861133936,15.305806628321,15.4957545877842,3148862.46575343,0.0,1.0
1984-10-29,31.25,32.0,31.12,31.25,356500,15.6207203505889,15.995617639003,15.5557381539304,15.6207203505889,713195.342465752,0.0,1.0
1984-10-30,32.38,32.63,31.5,31.5,495200,16.1855655984662,16.3105313612709,15.7456861133936,15.7456861133936,990671.342465752,0.0,1.0
1984-10-31,32.0,32.63,32.0,32.5,313500,15.995617639003,16.3105313612709,15.995617639003,16.2455491646124,627171.780821918,0.0,1.0
1984-11-01,30.62,32.38,30.5,32.25,568100,15.305806628321,16.1855655984662,15.2458230621747,16.1205834018077,1136511.28767123,0.0,1.0
1984-11-02,29.62,30.87,29.12,30.87,1416000,14.8059435771022,15.4307723911257,14.5560120514927,15.4307723911257,2832775.89041095,0.0,1.0
1984-11-05,30.37,30.37,29.37,29.75,599800,15.1808408655163,15.1808408655163,14.6809778142975,14.8709257737606,1199928.65753425,0.0,1.0
1984-11-06,31.5,31.5,30.37,30.37,593900,15.7456861133936,15.7456861133936,15.1808408655163,15.1808408655163,1188125.42465753,0.0,1.0
1984-11-07,31.0,31.37,30.62,31.37,707600,15.4957545877842,15.6807039167351,15.305806628321,15.6807039167351,1415587.72602739,0.0,1.0
1984-11-08,31.5,31.62,30.37,30.75,475000,15.7456861133936,15.8056696795399,15.1808408655163,15.3707888249795,950260.273972602,0.0,1.0
1984-11-09,31.12,32.13,31.0,32.0,398800,15.5557381539304,16.0605998356615,15.4957545877842,15.995617639003,797818.520547947,0.0,1.0
1984-11-12,31.25,31.25,30.62,31.12,330400,15.6207203505889,15.6207203505889,15.305806628321,15.5557381539304,660981.04109589,0.0,1.0
1984-11-13,30.37,31.0,30.37,30.87,495600,15.1808408655163,15.4957545877842,15.1808408655163,15.4307723911257,991471.561643835,0.0,1.0
1984-11-14,30.0,30.5,29.62,30.25,541200,14.9958915365653,15.2458230621747,14.8059435771022,15.12085729937,1082696.54794521,0.0,1.0
1984-11-15,29.75,30.25,29.5,29.75,602300,14.8709257737606,15.12085729937,14.7459600109559,14.8709257737606,1204930.02739726,0.0,1.0
1984-11-16,29.12,30.0,29.12,29.75,304600,14.5560120514927,14.9958915365653,14.5560120514927,14.8709257737606,609366.904109591,0.0,1.0
1984-11-19,29.0,29.37,28.62,29.12,443400,14.4960284853465,14.6809778142975,14.3060805258833,14.5560120514927,887042.958904108,0.0,1.0
1984-11-20,29.37,29.62,29.0,29.37,332000,14.6809778142975,14.8059435771022,14.4960284853465,14.6809778142975,664181.917808217,0.0,1.0
1984-11-21,28.62,29.12,27.37,29.12,749300,14.3060805258833,14.5560120514927,13.6812517118598,14.5560120514927,1499010.57534247,0.0,1.0
1984-11-23,28.12,29.0,28.12,28.62,251700,14.0561490002739,14.4960284853465,14.0561490002739,14.3060805258833,503537.917808219,0.0,1.0
1984-11-26,28.5,29.0,28.25,28.5,434700,14.2460969597371,14.4960284853465,14.1211311969323,14.2460969597371,869638.191780819,0.0,1.0
1984-11-27,28.12,28.87,28.12,28.5,601400,14.0561490002739,14.431046288688,14.0561490002739,14.2460969597371,1203129.53424658,0.0,1.0
1984-11-28,27.0,27.75,27.0,27.62,491100,13.4963023829088,13.8711996713229,13.4963023829088,13.8062174746645,982469.09589041,0.0,1.0
1984-11-29,27.62,27.62,26.62,27.0,432900,13.8062174746645,13.8062174746645,13.3063544234456,13.4963023829088,866037.205479451,0.0,1.0
1984-11-30,27.75,28.12,27.25,27.25,235300,13.8711996713229,14.0561490002739,13.6212681457135,13.6212681457135,470728.93150685,0.0,1.0
1984-12-03,28.25,28.25,27.0,27.5,162500,14.1211311969323,14.1211311969323,13.4963023829088,13.7462339085182,325089.041095891,0.0,1.0
1984-12-04,28.5,28.87,28.0,28.0,450600,14.2460969597371,14.431046288688,13.9961654341276,13.9961654341276,901446.904109586,0.0,1.0
1984-12-05,28.25,28.5,27.75,28.25,434800,14.1211311969323,14.2460969597371,13.8711996713229,14.1211311969323,869838.246575345,0.0,1.0
1984-12-06,29.0,29.62,28.12,28.12,596400,14.4960284853465,14.8059435771022,14.0561490002739,14.0561490002739,1193126.79452055,0.0,1.0
1984-12-07,28.87,29.75,28.87,29.25,487000,14.431046288688,14.8709257737606,14.431046288688,14.6209942481512,974266.849315071,0.0,1.0
1984-12-10,27.62,28.62,27.5,28.5,456300,13.8062174746645,14.3060805258833,13.7462339085182,14.2460969597371,912850.027397259,0.0,1.0
1984-12-11,27.0,27.75,26.25,27.62,416200,13.4963023829088,13.8711996713229,13.1214050944947,13.8062174746645,832628.05479452,0.0,1.0
1984-12-12,26.87,27.12,26.62,27.0,334500,13.4313201862503,13.5562859490551,13.3063544234456,13.4963023829088,669183.287671235,0.0,1.0
1984-12-13,25.5,26.87,25.37,26.75,642700,12.7465078060805,13.4313201862503,12.6815256094221,13.3713366201041,1285752.16438356,0.0,1.0
1984-12-14,26.0,26.87,25.37,25.5,586800,12.9964393316899,13.4313201862503,12.6815256094221,12.7465078060805,1173921.53424658,0.0,1.0
1984-12-17,26.12,26.12,25.5,25.87,285200,13.0564228978362,13.0564228978362,12.7465078060805,12.9314571350315,570556.273972603,0.0,1.0
1984-12-18,28.37,28.37,26.62,26.62,839800,14.1811147630786,14.1811147630786,13.3063544234456,13.3063544234456,1680060.16438356,0.0,1.0
1984-12-19,29.25,30.5,28.12,28.75,1488000,14.6209942481512,15.2458230621747,14.0561490002739,14.3710627225418,2976815.34246575,0.0,1.0
1984-12-20,28.5,29.12,28.37,28.75,578600,14.2460969597371,14.5560120514927,14.1811147630786,14.3710627225418,1157517.04109589,0.0,1.0
1984-12-21,29.0,29.0,27.62,28.75,294500,14.4960284853465,14.4960284853465,13.8062174746645,14.3710627225418,589161.369863013,0.0,1.0
1984-12-24,29.75,30.0,29.12,29.25,316600,14.8709257737606,14.9958915365653,14.5560120514927,14.6209942481512,633373.479452055,0.0,1.0
1984-12-26,29.87,29.87,29.62,29.75,89300,14.9309093399069,14.9309093399069,14.8059435771022,14.8709257737606,178648.931506849,0.0,1.0
1984-12-27,29.37,30.25,29.37,29.75,318200,14.6809778142975,15.12085729937,14.6809778142975,14.8709257737606,636574.356164381,0.0,1.0
1984-12-28,29.62,29.75,29.12,29.37,206600,14.8059435771022,14.8709257737606,14.5560120514927,14.6809778142975,413313.205479451,0.0,1.0
1984-12-31,29.5,29.75,29.37,29.62,149000,14.7459600109559,14.8709257737606,14.6809778142975,14.8059435771022,298081.643835616,0.0,1.0
1985-01-02,29.0,29.37,28.75,29.37,217900,14.4960284853465,14.6809778142975,14.3710627225418,14.6809778142975,435919.397260273,0.0,1.0
1985-01-03,28.87,29.62,28.62,29.0,410600,14.431046288688,14.8059435771022,14.3060805258833,14.4960284853465,821424.986301372,0.0,1.0
1985-01-04,29.0,29.37,28.62,28.75,355000,14.4960284853465,14.6809778142975,14.3060805258833,14.3710627225418,710194.520547944,0.0,1.0
1985-01-07,28.62,29.37,28.37,29.25,289900,14.3060805258833,14.6809778142975,14.1811147630786,14.6209942481512,579958.849315069,0.0,1.0
1985-01-08,26.87,28.75,26.37,28.62,1009000,13.4313201862503,14.3710627225418,13.1813886606409,14.3060805258833,2018552.87671234,0.0,1.0
1985-01-09,28.37,29.0,27.12,27.12,761400,14.1811147630786,14.4960284853465,13.5562859490551,13.5562859490551,1523217.20547945,0.0,1.0
1985-01-10,30.0,30.0,28.25,28.62,437700,14.9958915365653,14.9958915365653,14.1211311969323,14.3060805258833,875639.83561644,0.0,1.0
1985-01-11,30.5,30.75,29.87,30.12,977800,15.2458230621747,15.3707888249795,14.9309093399069,15.0558751027116,1956135.78082192,0.0,1.0
1985-01-14,32.25,32.5,30.75,30.75,916700,16.1205834018077,16.2455491646124,15.3707888249795,15.3707888249795,1833902.30136987,0.0,1.0
1985-01-15,32.63,33.25,32.25,32.38,970500,16.3105313612709,16.6204464530266,16.1205834018077,16.1855655984662,1941531.78082192,0.0,1.0
1985-01-16,32.75,33.0,32.25,32.75,726100,16.3705149274171,16.4954806902219,16.1205834018077,16.3705149274171,1452597.8630137,0.0,1.0
1985-01-17,32.0,33.13,31.87,32.88,402600,15.995617639003,16.5604628868803,15.9306354423446,16.4354971240756,805420.602739727,0.0,1.0
1985-01-18,32.13,32.5,32.0,32.25,210100,16.0605998356615,16.2455491646124,15.995617639003,16.1205834018077,420315.12328767,0.0,1.0
1985-01-21,33.38,33.5,32.25,32.25,456100,16.685428649685,16.7454122158313,16.1205834018077,16.1205834018077,912449.91780822,0.0,1.0
1985-01-22,33.88,34.38,33.88,34.0,882800,16.9353601752944,17.1852917009039,16.9353601752944,16.9953437414407,1766083.7260274,0.0,1.0
1985-01-23,35.0,35.13,33.63,33.88,608500,17.4952067926595,17.560188989318,16.8103944124897,16.9353601752944,1217333.42465754,0.0,1.0
1985-01-24,34.38,35.63,34.38,35.25,699100,17.1852917009039,17.8101205149274,17.1852917009039,17.6201725554643,1398583.06849315,0.0,1.0
1985-01-25,34.75,35.13,34.0,34.5,534300,17.3702410298548,17.560188989318,16.9953437414407,17.2452752670501,1068892.76712329,0.0,1.0
1985-01-28,34.5,35.25,34.38,35.0,272200,17.2452752670501,17.6201725554643,17.1852917009039,17.4952067926595,544549.150684932,0.0,1.0
1985-01-29,35.5,35.5,33.63,34.25,477700,17.745138318269,17.745138318269,16.8103944124897,17.1203095042454,955661.753424656,0.0,1.0
1985-01-30,35.88,36.38,35.38,36.0,706000,17.9350862777321,18.1850178033416,17.6851547521227,17.9950698438784,1412386.84931507,0.0,1.0
1985-01-31,35.13,35.63,34.75,35.63,504700,17.560188989318,17.8101205149274,17.3702410298548,17.8101205149274,1009676.54794521,0.0,1.0
1985-02-01,34.63,34.75,34.25,34.63,365600,17.3102574637086,17.3702410298548,17.1203095042454,17.3102574637086,731400.328767122,0.0,1.0
1985-02-04,35.38,35.75,34.5,34.63,309100,17.6851547521227,17.8701040810737,17.2452752670501,17.3102574637086,618369.369863014,0.0,1.0
1985-02-05,35.38,36.13,35.13,35.88,435700,17.6851547521227,18.0600520405368,17.560188989318,17.9350862777321,871638.739726028,0.0,1.0
1985-02-06,34.75,35.63,34.75,35.63,306900,17.3702410298548,17.8101205149274,17.3702410298548,17.8101205149274,613968.164383563,0.0,1.0
1985-02-07,34.88,35.25,34.63,34.88,213100,17.4352232265133,17.6201725554643,17.3102574637086,17.4352232265133,426316.767123287,0.0,1.0
1985-02-08,34.5,35.0,34.25,35.0,449600,17.2452752670501,17.4952067926595,17.1203095042454,17.4952067926595,899446.356164385,0.0,1.0
1985-02-11,34.88,35.38,34.5,34.63,213500,17.4352232265133,17.6851547521227,17.2452752670501,17.3102574637086,427116.986301369,0.0,1.0
1985-02-12,35.13,35.5,34.63,34.88,281600,17.560188989318,17.745138318269,17.3102574637086,17.4352232265133,563354.301369863,0.0,1.0
1985-02-13,35.88,36.0,34.38,34.75,692200,17.9350862777321,17.9950698438784,17.1852917009039,17.3702410298548,1384779.28767124,0.0,1.0
1985-02-14,34.38,35.88,34.38,35.63,425100,17.1852917009039,17.9350862777321,17.1852917009039,17.8101205149274,850432.931506847,0.0,1.0
1985-02-15,33.13,34.5,32.5,34.13,607100,16.5604628868803,17.2452752670501,16.2455491646124,17.0603259380992,1214532.65753425,0.0,1.0
1985-02-19,32.63,33.25,32.25,33.13,472200,16.3105313612709,16.6204464530266,16.1205834018077,16.5604628868803,944658.739726026,0.0,1.0
1985-02-20,33.75,33.88,32.63,32.63,381700,16.870377978636,16.9353601752944,16.3105313612709,16.3105313612709,763609.150684931,0.0,1.0
1985-02-21,33.63,33.63,33.25,33.38,250500,16.8103944124897,16.8103944124897,16.6204464530266,16.685428649685,501137.260273973,0.0,1.0
1985-02-22,32.88,33.5,32.63,33.5,555800,16.4354971240756,16.7454122158313,16.3105313612709,16.7454122158313,1111904.54794521,0.0,1.0
1985-02-25,32.0,32.63,31.62,32.63,469200,15.995617639003,16.3105313612709,15.8056696795399,16.3105313612709,938657.095890412,0.0,1.0
1985-02-26,33.5,33.75,32.0,32.0,404600,16.7454122158313,16.870377978636,15.995617639003,15.995617639003,809421.698630136,0.0,1.0
1985-02-27,33.0,33.88,32.75,33.25,495200,16.4954806902219,16.9353601752944,16.3705149274171,16.6204464530266,990671.342465751,0.0,1.0
1985-02-28,33.25,33.38,32.88,32.88,143500,16.6204464530266,16.685428649685,16.4354971240756,16.4354971240756,287078.630136986,0.0,1.0
1985-03-01,33.38,34.0,33.25,33.38,387200,16.685428649685,16.9953437414407,16.6204464530266,16.685428649685,774612.164383562,0.0,1.0
1985-03-04,32.5,33.63,32.38,33.63,351100,16.2455491646124,16.8103944124897,16.1855655984662,16.8103944124897,702392.383561645,0.0,1.0
1985-03-05,32.38,32.88,31.87,32.63,586900,16.1855655984662,16.4354971240756,15.9306354423446,16.3105313612709,1174121.58904109,0.0,1.0
1985-03-06,31.62,32.38,31.5,32.38,503000,15.8056696795399,16.1855655984662,15.7456861133936,16.1855655984662,1006275.61643835,0.0,1.0
1985-03-07,31.75,32.25,31.25,31.37,355200,15.8706518761983,16.1205834018077,15.6207203505889,15.6807039167351,710594.630136986,0.0,1.0
1985-03-08,32.0,32.38,31.75,31.75,334300,15.995617639003,16.1855655984662,15.8706518761983,15.8706518761983,668783.178082192,0.0,1.0
1985-03-11,32.13,32.38,31.87,32.13,247500,16.0605998356615,16.1855655984662,15.9306354423446,16.0605998356615,495135.616438355,0.0,1.0
1985-03-12,32.5,32.88,32.0,32.25,221400,16.2455491646124,16.4354971240756,15.995617639003,16.1205834018077,442921.315068494,0.0,1.0
1985-03-13,31.0,32.75,31.0,32.75,889700,15.4957545877842,16.3705149274171,15.4957545877842,16.3705149274171,1779887.50684931,0.0,1.0
1985-03-14,30.5,31.12,30.25,30.62,687700,15.2458230621747,15.5557381539304,15.12085729937,15.305806628321,1375776.82191781,0.0,1.0
1985-03-15,30.5,31.0,30.12,30.12,367100,15.2458230621747,15.4957545877842,15.0558751027116,15.0558751027116,734401.150684934,0.0,1.0
1985-03-18,31.25,31.5,30.87,31.0,407400,15.6207203505889,15.7456861133936,15.4307723911257,15.4957545877842,815023.232876711,0.0,1.0
1985-03-19,33.38,33.63,31.5,31.62,357700,16.685428649685,16.8103944124897,15.7456861133936,15.8056696795399,715596.000000001,0.0,1.0
1985-03-20,32.0,33.63,32.0,33.63,725900,15.995617639003,16.8103944124897,15.995617639003,16.8103944124897,1452197.75342466,0.0,1.0
1985-03-21,31.87,32.63,31.62,32.25,422900,15.9306354423446,16.3105313612709,15.8056696795399,16.1205834018077,846031.726027395,0.0,1.0
1985-03-22,31.62,32.25,31.12,32.0,344500,15.8056696795399,16.1205834018077,15.5557381539304,15.995617639003,689188.767123286,0.0,1.0
1985-03-25,31.62,31.75,30.75,31.0,179700,15.8056696795399,15.8706518761983,15.3707888249795,15.4957545877842,359498.465753424,0.0,1.0
1985-03-26,31.62,31.75,31.0,31.25,242000,15.8056696795399,15.8706518761983,15.4957545877842,15.6207203505889,484132.602739725,0.0,1.0
1985-03-27,32.63,33.0,31.37,31.5,511400,16.3105313612709,16.4954806902219,15.6807039167351,15.7456861133936,1023080.21917808,0.0,1.0
1985-03-28,33.0,33.5,32.75,32.88,529100,16.4954806902219,16.7454122158313,16.3705149274171,16.4354971240756,1058489.91780822,0.0,1.0
1985-03-29,33.38,33.38,33.0,33.13,227300,16.685428649685,16.685428649685,16.4954806902219,16.5604628868803,454724.547945206,0.0,1.0
1985-04-01,33.75,33.75,33.38,33.63,161200,16.870377978636,16.870377978636,16.685428649685,16.8103944124897,322488.328767123,0.0,1.0
1985-04-02,33.0,34.0,33.0,33.75,298100,16.4954806902219,16.9953437414407,16.4954806902219,16.870377978636,596363.342465752,0.0,1.0
1985-04-03,31.87,33.0,31.5,33.0,182400,15.9306354423446,16.4954806902219,15.7456861133936,16.4954806902219,364899.945205479,0.0,1.0
1985-04-04,31.25,31.87,30.5,31.62,219100,15.6207203505889,15.9306354423446,15.2458230621747,15.8056696795399,438320.05479452,0.0,1.0
1985-04-08,31.25,31.62,30.75,31.5,134200,15.6207203505889,15.8056696795399,15.3707888249795,15.7456861133936,268473.534246575,0.0,1.0
1985-04-09,30.75,31.37,30.5,31.12,181900,15.3707888249795,15.6807039167351,15.2458230621747,15.5557381539304,363899.671232876,0.0,1.0
1985-04-10,31.12,31.37,30.75,30.75,354300,15.5557381539304,15.6807039167351,15.3707888249795,15.3707888249795,708794.136986303,0.0,1.0
1985-04-11,31.5,32.13,31.5,32.0,314000,15.7456861133936,16.0605998356615,15.7456861133936,15.995617639003,628172.05479452,0.0,1.0
1985-04-12,30.5,31.62,30.12,31.5,410500,15.2458230621747,15.8056696795399,15.0558751027116,15.7456861133936,821224.931506852,0.0,1.0
1985-04-15,30.75,31.25,30.12,30.12,303300,15.3707888249795,15.6207203505889,15.0558751027116,15.0558751027116,606766.19178082,0.0,1.0
1985-04-16,30.87,31.25,30.5,30.62,402000,15.4307723911257,15.6207203505889,15.2458230621747,15.305806628321,804220.273972604,0.0,1.0
1985-04-17,31.25,31.37,30.75,30.75,257900,15.6207203505889,15.6807039167351,15.3707888249795,15.3707888249795,515941.315068492,0.0,1.0
1985-04-18,29.87,31.75,29.87,31.5,572100,14.9309093399069,15.8706518761983,14.9309093399069,15.7456861133936,1144513.47945205,0.0,1.0
1985-04-19,30.0,30.12,29.25,29.87,476200,14.9958915365653,15.0558751027116,14.6209942481512,14.9309093399069,952660.931506851,0.0,1.0
1985-04-22,28.62,30.25,28.5,29.87,995300,14.3060805258833,15.12085729937,14.2460969597371,14.9309093399069,1991145.36986302,0.0,1.0
1985-04-23,29.25,29.62,28.0,28.62,489100,14.6209942481512,14.8059435771022,13.9961654341276,14.3060805258833,978468,0.0,1.0
1985-04-24,29.12,29.37,28.75,29.37,190400,14.5560120514927,14.6809778142975,14.3710627225418,14.6809778142975,380904.328767124,0.0,1.0
1985-04-25,29.5,29.62,28.87,29.12,271100,14.7459600109559,14.8059435771022,14.431046288688,14.5560120514927,542348.547945206,0.0,1.0
1985-04-26,29.0,29.5,28.62,29.5,422900,14.4960284853465,14.7459600109559,14.3060805258833,14.7459600109559,846031.726027396,0.0,1.0
1985-04-29,27.25,28.87,27.25,28.87,429800,13.6212681457135,14.431046288688,13.6212681457135,14.431046288688,859835.506849315,0.0,1.0
1985-04-30,27.87,28.0,27.0,27.25,356000,13.9311832374692,13.9961654341276,13.4963023829088,13.6212681457135,712195.06849315,0.0,1.0
1985-05-01,26.87,28.12,26.62,27.75,581400,13.4313201862503,14.0561490002739,13.3063544234456,13.8711996713229,1163118.57534247,0.0,1.0
1985-05-02,27.37,27.5,27.0,27.0,324400,13.6812517118598,13.7462339085182,13.4963023829088,13.4963023829088,648977.753424656,0.0,1.0
1985-05-03,28.0,28.12,27.5,27.75,335900,13.9961654341276,14.0561490002739,13.7462339085182,13.8711996713229,671984.054794522,0.0,1.0
1985-05-06,26.75,27.5,26.75,27.37,227100,13.3713366201041,13.7462339085182,13.3713366201041,13.6812517118598,454324.438356164,0.0,1.0
1985-05-07,27.87,28.25,26.5,26.87,683800,13.9311832374692,14.1211311969323,13.2463708572994,13.4313201862503,1367974.68493151,0.0,1.0
1985-05-08,28.5,28.62,27.62,27.62,166000,14.2460969597371,14.3060805258833,13.8062174746645,13.8062174746645,332090.958904109,0.0,1.0
1985-05-09,29.37,30.0,28.5,28.5,628800,14.6809778142975,14.9958915365653,14.2460969597371,14.2460969597371,1257944.5479452,0.0,1.0
1985-05-10,30.25,30.25,29.5,30.0,886900,15.12085729937,15.12085729937,14.7459600109559,14.9958915365653,1774285.97260274,0.0,1.0
1985-05-13,28.5,30.12,28.5,30.12,399300,14.2460969597371,15.0558751027116,14.2460969597371,15.0558751027116,798818.794520546,0.0,1.0
1985-05-14,28.0,29.0,27.12,28.87,406200,13.9961654341276,14.4960284853465,13.5562859490551,14.431046288688,812622.575342468,0.0,1.0
1985-05-15,28.25,28.87,28.0,28.0,242500,14.1211311969323,14.431046288688,13.9961654341276,13.9961654341276,485132.87671233,0.0,1.0
1985-05-16,29.12,29.25,28.5,28.5,202000,14.5560120514927,14.6209942481512,14.2460969597371,14.2460969597371,404110.684931508,0.0,1.0
1985-05-17,29.25,29.62,28.75,29.0,234500,14.6209942481512,14.8059435771022,14.3710627225418,14.4960284853465,469128.493150685,0.0,1.0
1985-05-20,29.75,30.0,29.25,29.75,445000,14.8709257737606,14.9958915365653,14.6209942481512,14.8709257737606,890243.835616439,0.0,1.0
1985-05-21,29.0,29.62,28.75,29.62,297700,14.4960284853465,14.8059435771022,14.3710627225418,14.8059435771022,595563.12328767,0.0,1.0
1985-05-22,28.75,29.0,28.25,28.75,217500,14.3710627225418,14.4960284853465,14.1211311969323,14.3710627225418,435119.178082191,0.0,1.0
1985-05-23,28.5,28.87,28.5,28.62,205900,14.2460969597371,14.431046288688,14.2460969597371,14.3060805258833,411912.821917807,0.0,1.0
1985-05-24,29.25,29.37,28.62,28.62,247100,14.6209942481512,14.6809778142975,14.3060805258833,14.3060805258833,494335.397260274,0.0,1.0
1985-05-28,28.75,29.37,28.62,29.25,135900,14.3710627225418,14.6809778142975,14.3060805258833,14.6209942481512,271874.465753424,0.0,1.0
1985-05-29,27.75,28.75,27.37,28.75,381200,13.8711996713229,14.3710627225418,13.6812517118598,14.3710627225418,762608.87671233,0.0,1.0
1985-05-30,26.62,27.75,26.0,27.75,815000,13.3063544234456,13.8711996713229,12.9964393316899,13.8711996713229,1630446.57534247,0.0,1.0
1985-05-31,26.5,27.37,26.5,26.62,476300,13.2463708572994,13.6812517118598,13.2463708572994,13.3063544234456,952860.986301368,0.0,1.0
1985-06-03,26.12,26.87,25.37,26.62,423800,13.0564228978362,13.4313201862503,12.6815256094221,13.3063544234456,847832.219178083,0.0,1.0
1985-06-04,26.62,26.75,25.62,26.12,595700,13.3063544234456,13.3713366201041,12.8064913722268,13.0564228978362,1191726.41095891,0.0,1.0
1985-06-05,25.12,26.5,25.12,26.37,609200,12.5565598466174,13.2463708572994,12.5565598466174,13.1813886606409,1218733.80821917,0.0,1.0
1985-06-06,26.0,26.0,24.12,24.5,770300,12.9964393316899,12.9964393316899,12.0566967953985,12.2466447548617,1541022.08219179,0.0,1.0
1985-06-07,26.25,26.37,25.5,25.87,417800,13.1214050944947,13.1813886606409,12.7465078060805,12.9314571350315,835828.931506847,0.0,1.0
1985-06-10,27.5,27.62,25.62,26.0,446600,13.7462339085182,13.8062174746645,12.8064913722268,12.9964393316899,893444.712328768,0.0,1.0
1985-06-11,26.87,27.62,26.75,27.37,752600,13.4313201862503,13.8062174746645,13.3713366201041,13.6812517118598,1505612.38356165,0.0,1.0
1985-06-12,26.0,26.75,25.87,26.62,680700,12.9964393316899,13.3713366201041,12.9314571350315,13.3063544234456,1361772.98630137,0.0,1.0
1985-06-13,24.87,26.0,24.5,25.75,878200,12.4315940838127,12.9964393316899,12.2466447548617,12.8714735688852,1756881.20547945,0.0,1.0
1985-06-14,24.0,24.75,23.25,24.75,981000,11.9967132292523,12.3716105176664,11.6218159408381,12.3716105176664,1962537.53424657,0.0,1.0
1985-06-17,23.5,23.87,23.0,23.62,542800,11.7467817036428,11.9317310325938,11.4968501780334,11.8067652697891,1085897.42465754,0.0,1.0
1985-06-18,22.62,23.87,22.12,23.75,455900,11.3069022185703,11.9317310325938,11.0569706929608,11.8717474664475,912049.808219174,0.0,1.0
1985-06-19,23.0,23.75,22.37,22.62,1080000,11.4968501780334,11.8717474664475,11.1819364557655,11.3069022185703,2160591.78082192,0.0,1.0
1985-06-20,23.75,23.75,22.75,22.75,244600,11.8717474664475,11.8717474664475,11.3718844152287,11.3718844152287,489334.027397262,0.0,1.0
1985-06-21,24.62,24.75,23.62,24.62,396400,12.3066283210079,12.3716105176664,11.8067652697891,12.3066283210079,793017.205479455,0.0,1.0
1985-06-24,26.0,26.25,24.25,24.62,662700,12.9964393316899,13.1214050944947,12.121678992057,12.3066283210079,1325763.12328768,0.0,1.0
1985-06-25,25.75,27.0,25.62,26.25,777900,12.8714735688852,13.4963023829088,12.8064913722268,13.1214050944947,1556226.24657535,0.0,1.0
1985-06-26,25.75,26.12,25.62,25.75,259000,12.8714735688852,13.0564228978362,12.8064913722268,12.8714735688852,518141.917808221,0.0,1.0
1985-06-27,26.75,26.75,26.0,26.0,352000,13.3713366201041,13.3713366201041,12.9964393316899,12.9964393316899,704192.876712328,0.0,1.0
1985-06-28,26.0,26.87,26.0,26.87,394400,12.9964393316899,13.4313201862503,12.9964393316899,13.4313201862503,789016.109589044,0.0,1.0
1985-07-01,27.12,27.12,25.87,26.12,280300,13.5562859490551,13.5562859490551,12.9314571350315,13.0564228978362,560753.589041094,0.0,1.0
1985-07-02,26.75,27.5,26.62,27.0,439500,13.3713366201041,13.7462339085182,13.3063544234456,13.4963023829088,879240.821917807,0.0,1.0
1985-07-03,26.0,26.87,25.75,26.75,309300,12.9964393316899,13.4313201862503,12.8714735688852,13.3713366201041,618769.479452057,0.0,1.0
1985-07-05,26.25,26.62,26.25,26.37,98100,13.1214050944947,13.3063544234456,13.1214050944947,13.1813886606409,196253.753424657,0.0,1.0
1985-07-08,25.62,26.37,25.5,26.37,127800,12.8064913722268,13.1813886606409,12.7465078060805,13.1813886606409,255670.02739726,0.0,1.0
1985-07-09,24.87,25.5,24.75,25.37,233300,12.4315940838127,12.7465078060805,12.3716105176664,12.6815256094221,466727.835616437,0.0,1.0
1985-07-10,26.5,26.62,25.0,25.0,400100,13.2463708572994,13.3063544234456,12.4965762804711,12.4965762804711,800419.23287671,0.0,1.0
1985-07-11,26.87,27.0,26.0,26.37,397200,13.4313201862503,13.4963023829088,12.9964393316899,13.1813886606409,794617.643835619,0.0,1.0
1985-07-12,26.5,27.75,26.37,26.87,283400,13.2463708572994,13.8711996713229,13.1813886606409,13.4313201862503,566955.287671232,0.0,1.0
1985-07-15,26.0,26.87,26.0,26.5,478600,12.9964393316899,13.4313201862503,12.9964393316899,13.2463708572994,957462.246575346,0.0,1.0
1985-07-16,27.87,28.0,26.25,26.25,609600,13.9311832374692,13.9961654341276,13.1214050944947,13.1214050944947,1219534.02739726,0.0,1.0
1985-07-17,29.0,30.0,28.62,28.87,1040000,14.4960284853465,14.9958915365653,14.3060805258833,14.431046288688,2080569.8630137,0.0,1.0
1985-07-18,29.0,29.37,28.37,28.75,557800,14.4960284853465,14.6809778142975,14.1811147630786,14.3710627225418,1115905.64383561,0.0,1.0
1985-07-19,29.75,29.75,28.75,28.75,589800,14.8709257737606,14.8709257737606,14.3710627225418,14.3710627225418,1179923.17808219,0.0,1.0
1985-07-22,28.62,29.62,28.62,29.5,488600,14.3060805258833,14.8059435771022,14.3060805258833,14.7459600109559,977467.726027399,0.0,1.0
1985-07-23,29.37,30.75,29.37,29.62,1090000,14.6809778142975,15.3707888249795,14.6809778142975,14.8059435771022,2180597.26027397,0.0,1.0
1985-07-24,29.5,30.0,29.12,29.37,408600,14.7459600109559,14.9958915365653,14.5560120514927,14.6809778142975,817423.890410959,0.0,1.0
1985-07-25,29.75,30.0,29.12,29.37,375400,14.8709257737606,14.9958915365653,14.5560120514927,14.6809778142975,751005.698630138,0.0,1.0
1985-07-26,29.87,30.12,29.5,29.5,443000,14.9309093399069,15.0558751027116,14.7459600109559,14.7459600109559,886242.739726026,0.0,1.0
1985-07-29,29.0,30.0,28.87,30.0,272300,14.4960284853465,14.9958915365653,14.431046288688,14.9958915365653,544749.205479451,0.0,1.0
1985-07-30,29.12,29.75,28.87,28.87,424800,14.5560120514927,14.8709257737606,14.431046288688,14.431046288688,849832.76712329,0.0,1.0
1985-07-31,29.75,29.87,29.12,29.12,368300,14.8709257737606,14.9309093399069,14.5560120514927,14.5560120514927,736801.808219179,0.0,1.0
1985-08-01,30.37,30.75,30.0,30.0,458000,15.1808408655163,15.3707888249795,14.9958915365653,14.9958915365653,916250.958904109,0.0,1.0
1985-08-02,30.5,30.87,30.25,30.5,295600,15.2458230621747,15.4307723911257,15.12085729937,15.2458230621747,591361.972602742,0.0,1.0
1985-08-05,29.75,30.12,29.37,30.12,267600,14.8709257737606,15.0558751027116,14.6809778142975,15.0558751027116,535346.630136987,0.0,1.0
1985-08-06,29.0,29.87,28.87,29.75,453000,14.4960284853465,14.9309093399069,14.431046288688,14.8709257737606,906248.219178081,0.0,1.0
1985-08-07,29.25,29.5,28.87,28.87,243900,14.6209942481512,14.7459600109559,14.431046288688,14.431046288688,487933.643835616,0.0,1.0
1985-08-08,29.75,29.87,29.12,29.12,307300,14.8709257737606,14.9309093399069,14.5560120514927,14.5560120514927,614768.383561644,0.0,1.0
1985-08-09,28.87,29.75,28.75,29.75,346900,14.431046288688,14.8709257737606,14.3710627225418,14.8709257737606,693990.082191782,0.0,1.0
1985-08-12,27.75,28.75,27.25,28.75,721900,13.8711996713229,14.3710627225418,13.6212681457135,14.3710627225418,1444195.56164384,0.0,1.0
1985-08-13,27.87,28.25,27.62,27.75,227200,13.9311832374692,14.1211311969323,13.8062174746645,13.8711996713229,454524.493150685,0.0,1.0
1985-08-14,28.75,28.75,28.0,28.12,270100,14.3710627225418,14.3710627225418,13.9961654341276,14.0561490002739,540347.999999999,0.0,1.0
1985-08-15,28.0,28.75,27.87,28.62,148900,13.9961654341276,14.3710627225418,13.9311832374692,14.3060805258833,297881.589041097,0.0,1.0
1985-08-16,28.37,28.37,27.87,27.87,114800,14.1811147630786,14.1811147630786,13.9311832374692,13.9311832374692,229662.904109589,0.0,1.0
1985-08-19,28.62,28.75,28.37,28.62,143600,14.3060805258833,14.3710627225418,14.1811147630786,14.3060805258833,287278.684931507,0.0,1.0
1985-08-20,29.0,29.12,28.25,28.62,397800,14.4960284853465,14.5560120514927,14.1211311969323,14.3060805258833,795817.972602739,0.0,1.0
1985-08-21,28.87,29.0,28.62,29.0,248400,14.431046288688,14.4960284853465,14.3060805258833,14.4960284853465,496936.109589042,0.0,1.0
1985-08-22,28.0,28.75,27.75,28.62,231400,13.9961654341276,14.3710627225418,13.8711996713229,14.3060805258833,462926.794520549,0.0,1.0
1985-08-23,27.62,28.0,27.5,28.0,177600,13.8062174746645,13.9961654341276,13.7462339085182,13.9961654341276,355297.315068493,0.0,1.0
1985-08-26,26.75,27.5,26.75,27.5,321400,13.3713366201041,13.7462339085182,13.3713366201041,13.7462339085182,642976.10958904,0.0,1.0
1985-08-27,27.5,27.62,26.87,26.87,275800,13.7462339085182,13.8062174746645,13.4313201862503,13.4313201862503,551751.123287672,0.0,1.0
1985-08-28,27.87,27.87,27.25,27.62,257700,13.9311832374692,13.9311832374692,13.6212681457135,13.8062174746645,515541.205479452,0.0,1.0
1985-08-29,27.37,27.75,27.37,27.62,202800,13.6812517118598,13.8711996713229,13.6812517118598,13.8062174746645,405711.12328767,0.0,1.0
1985-08-30,26.5,27.5,26.5,27.5,147800,13.2463708572994,13.7462339085182,13.2463708572994,13.7462339085182,295680.986301369,0.0,1.0
1985-09-03,26.37,27.0,26.25,26.5,388700,13.1813886606409,13.4963023829088,13.1214050944947,13.2463708572994,777612.986301371,0.0,1.0
1985-09-04,26.12,26.5,25.87,26.5,397800,13.0564228978362,13.2463708572994,12.9314571350315,13.2463708572994,795817.97260274,0.0,1.0
1985-09-05,26.0,26.25,25.62,26.12,285800,12.9964393316899,13.1214050944947,12.8064913722268,13.0564228978362,571756.602739728,0.0,1.0
1985-09-06,27.0,27.0,26.12,26.12,337200,13.4963023829088,13.4963023829088,13.0564228978362,13.0564228978362,674584.767123287,0.0,1.0
1985-09-09,27.12,27.37,26.62,27.0,288500,13.5562859490551,13.6812517118598,13.3063544234456,13.4963023829088,577158.082191779,0.0,1.0
1985-09-10,25.25,27.12,25.0,27.12,439700,12.6215420432758,13.5562859490551,12.4965762804711,13.5562859490551,879640.93150685,0.0,1.0
1985-09-11,25.37,25.87,25.25,25.25,481000,12.6815256094221,12.9314571350315,12.6215420432758,12.6215420432758,962263.561643834,0.0,1.0
1985-09-12,25.75,26.62,25.5,25.5,444900,12.8714735688852,13.3063544234456,12.7465078060805,12.7465078060805,890043.78082192,0.0,1.0
1985-09-13,26.25,26.25,25.12,26.0,388800,13.1214050944947,13.1214050944947,12.5565598466174,12.9964393316899,777813.041095888,0.0,1.0
1985-09-16,26.5,26.87,26.37,26.5,225000,13.2463708572994,13.4313201862503,13.1813886606409,13.2463708572994,450123.287671232,0.0,1.0
1985-09-17,26.0,26.37,25.62,26.37,248600,12.9964393316899,13.1813886606409,12.8064913722268,13.1813886606409,497336.219178084,0.0,1.0
1985-09-18,27.12,27.5,26.0,26.0,412800,13.5562859490551,13.7462339085182,12.9964393316899,12.9964393316899,825826.191780819,0.0,1.0
1985-09-19,27.62,28.12,27.37,27.75,705000,13.8062174746645,14.0561490002739,13.6812517118598,13.8711996713229,1410386.30136986,0.0,1.0
1985-09-20,27.0,27.62,26.75,27.62,335100,13.4963023829088,13.8062174746645,13.3713366201041,13.8062174746645,670383.616438356,0.0,1.0
1985-09-23,27.0,28.25,27.0,28.0,388700,13.4963023829088,14.1211311969323,13.4963023829088,13.9961654341276,777612.986301369,0.0,1.0
1985-09-24,26.25,27.25,26.12,27.0,198000,13.1214050944947,13.6212681457135,13.0564228978362,13.4963023829088,396108.493150684,0.0,1.0
1985-09-25,26.25,26.37,25.62,26.25,203400,13.1214050944947,13.1813886606409,12.8064913722268,13.1214050944947,406911.452054793,0.0,1.0
1985-09-26,26.87,26.87,25.87,26.0,266600,13.4313201862503,13.4313201862503,12.9314571350315,12.9964393316899,533346.082191783,0.0,1.0
1985-09-30,26.25,27.0,25.75,26.87,218000,13.1214050944947,13.4963023829088,12.8714735688852,13.4313201862503,436119.452054793,0.0,1.0
1985-10-01,25.87,26.0,25.25,26.0,343100,12.9314571350315,12.9964393316899,12.6215420432758,12.9964393316899,686388,0.0,1.0
1985-10-02,24.25,25.87,24.25,25.87,537300,12.121678992057,12.9314571350315,12.121678992057,12.9314571350315,1074894.4109589,0.0,1.0
1985-10-03,24.62,25.12,24.25,24.5,277200,12.3066283210079,12.5565598466174,12.121678992057,12.2466447548617,554551.890410961,0.0,1.0
1985-10-04,24.25,24.62,23.87,24.37,327700,12.121678992057,12.3066283210079,11.9317310325938,12.1816625582032,655579.561643834,0.0,1.0
1985-10-07,24.62,25.0,24.25,24.25,188700,12.3066283210079,12.4965762804711,12.121678992057,12.121678992057,377503.397260275,0.0,1.0
1985-10-08,23.25,24.5,23.12,24.25,1556800,11.6218159408381,12.2466447548617,11.5568337441797,12.121678992057,3114453.0410959,0.0,1.0
1985-10-09,23.25,24.62,23.25,24.0,759600,11.6218159408381,12.3066283210079,11.6218159408381,11.9967132292523,1519616.21917809,0.0,1.0
1985-10-10,23.87,23.87,22.0,23.37,607200,11.9317310325938,11.9317310325938,10.9969871268146,11.6817995069844,1214732.71232877,0.0,1.0
1985-10-11,24.12,24.62,23.62,23.75,375700,12.0566967953985,12.3066283210079,11.8067652697891,11.8717474664475,751605.8630137,0.0,1.0
1985-10-14,25.37,25.37,24.25,24.25,372500,12.6815256094221,12.6815256094221,12.121678992057,12.121678992057,745204.10958904,0.0,1.0
1985-10-15,24.75,25.37,24.37,25.25,509000,12.3716105176664,12.6815256094221,12.1816625582032,12.6215420432758,1018278.90410959,0.0,1.0
1985-10-16,25.25,25.25,24.37,24.75,161200,12.6215420432758,12.6215420432758,12.1816625582032,12.3716105176664,322488.328767124,0.0,1.0
1985-10-17,24.75,25.12,24.5,25.12,647300,12.3716105176664,12.5565598466174,12.2466447548617,12.5565598466174,1294954.68493151,0.0,1.0
1985-10-18,24.62,25.0,24.5,24.87,349000,12.3066283210079,12.4965762804711,12.2466447548617,12.4315940838127,698191.232876715,0.0,1.0
1985-10-21,24.37,24.75,24.12,24.62,577800,12.1816625582032,12.3716105176664,12.0566967953985,12.3066283210079,1155916.60273973,0.0,1.0
1985-10-22,24.62,25.12,24.25,24.5,509900,12.3066283210079,12.5565598466174,12.121678992057,12.2466447548617,1020079.39726028,0.0,1.0
1985-10-23,24.37,24.62,24.25,24.62,202000,12.1816625582032,12.3066283210079,12.121678992057,12.3066283210079,404110.684931508,0.0,1.0
1985-10-24,25.0,25.5,24.87,25.25,768500,12.4965762804711,12.7465078060805,12.4315940838127,12.6215420432758,1537421.09589041,0.0,1.0
1985-10-25,24.12,25.0,24.12,25.0,320300,12.0566967953985,12.4965762804711,12.0566967953985,12.4965762804711,640775.506849316,0.0,1.0
1985-10-28,23.62,23.75,23.25,23.62,458200,11.8067652697891,11.8717474664475,11.6218159408381,11.8067652697891,916651.068493151,0.0,1.0
1985-10-29,23.87,24.25,23.62,23.75,300400,11.9317310325938,12.121678992057,11.8067652697891,11.8717474664475,600964.602739727,0.0,1.0
1985-10-30,23.5,24.12,23.25,24.0,420400,11.7467817036428,12.0566967953985,11.6218159408381,11.9967132292523,841030.356164386,0.0,1.0
1985-10-31,23.37,23.62,23.25,23.62,178500,11.6817995069844,11.8067652697891,11.6218159408381,11.8067652697891,357097.808219178,0.0,1.0
1985-11-01,24.12,24.12,23.37,23.5,217100,12.0566967953985,12.0566967953985,11.6817995069844,11.7467817036428,434318.95890411,0.0,1.0
1985-11-04,23.0,23.75,22.87,23.75,345300,11.4968501780334,11.8717474664475,11.431867981375,11.8717474664475,690789.205479453,0.0,1.0
1985-11-05,23.25,23.37,22.75,22.75,404500,11.6218159408381,11.6817995069844,11.3718844152287,11.3718844152287,809221.643835618,0.0,1.0
1985-11-06,24.75,24.75,23.37,23.37,915600,12.3716105176664,12.3716105176664,11.6817995069844,11.6817995069844,1831701.69863014,0.0,1.0
1985-11-07,24.62,24.87,24.37,24.5,417100,12.3066283210079,12.4315940838127,12.1816625582032,12.2466447548617,834428.547945209,0.0,1.0
1985-11-08,24.5,24.75,24.25,24.62,198900,12.2466447548617,12.3716105176664,12.121678992057,12.3066283210079,397908.986301369,0.0,1.0
1985-11-11,24.75,24.87,24.12,24.62,285400,12.3716105176664,12.4315940838127,12.0566967953985,12.3066283210079,570956.383561643,0.0,1.0
1985-11-12,25.0,25.5,24.75,24.87,858400,12.4965762804711,12.7465078060805,12.3716105176664,12.4315940838127,1717270.35616438,0.0,1.0
1985-11-13,25.0,25.25,24.75,25.0,183800,12.4965762804711,12.6215420432758,12.3716105176664,12.4965762804711,367700.712328767,0.0,1.0
1985-11-14,25.87,25.87,25.0,25.0,451300,12.9314571350315,12.9314571350315,12.4965762804711,12.4965762804711,902847.287671233,0.0,1.0
1985-11-15,26.0,26.5,25.5,25.62,733600,12.9964393316899,13.2463708572994,12.7465078060805,12.8064913722268,1467601.97260275,0.0,1.0
1985-11-18,25.87,26.12,25.62,26.0,393800,12.9314571350315,13.0564228978362,12.8064913722268,12.9964393316899,787815.780821918,0.0,1.0
1985-11-19,27.25,27.75,25.62,26.25,971600,13.6212681457135,13.8711996713229,12.8064913722268,13.1214050944947,1943732.38356164,0.0,1.0
1985-11-20,26.62,27.62,26.62,27.62,914500,13.3063544234456,13.8062174746645,13.3063544234456,13.8062174746645,1829501.09589042,0.0,1.0
1985-11-21,27.0,27.5,26.75,27.0,559400,13.4963023829088,13.7462339085182,13.3713366201041,13.4963023829088,1119106.52054794,0.0,1.0
1985-11-22,27.0,27.12,26.75,26.87,357700,13.4963023829088,13.5562859490551,13.3713366201041,13.4313201862503,715596,0.0,1.0
1985-11-25,26.37,26.75,26.25,26.75,158000,13.1813886606409,13.3713366201041,13.1214050944947,13.3713366201041,316086.575342466,0.0,1.0
1985-11-26,26.75,27.0,26.5,26.5,237800,13.3713366201041,13.4963023829088,13.2463708572994,13.2463708572994,475730.301369862,0.0,1.0
1985-11-27,27.5,27.62,26.75,26.75,598500,13.7462339085182,13.8062174746645,13.3713366201041,13.3713366201041,1197327.94520548,0.0,1.0
1985-11-29,27.87,27.87,27.25,27.62,345000,13.9311832374692,13.9311832374692,13.6212681457135,13.8062174746645,690189.04109589,0.0,1.0
1985-12-02,27.37,27.75,27.0,27.75,244600,13.6812517118598,13.8711996713229,13.4963023829088,13.8711996713229,489334.027397259,0.0,1.0
1985-12-03,28.12,28.12,27.12,27.37,551600,14.0561490002739,14.0561490002739,13.5562859490551,13.6812517118598,1103502.24657534,0.0,1.0
1985-12-04,29.5,29.62,28.0,28.12,845600,14.7459600109559,14.8059435771022,13.9961654341276,14.0561490002739,1691663.34246575,0.0,1.0
1985-12-05,29.0,30.25,29.0,30.0,1070000,14.4960284853465,15.12085729937,14.4960284853465,14.9958915365653,2140586.30136986,0.0,1.0
1985-12-06,29.87,29.87,28.87,29.0,356800,14.9309093399069,14.9309093399069,14.431046288688,14.4960284853465,713795.506849314,0.0,1.0
1985-12-09,30.12,30.37,29.75,30.0,444200,15.0558751027116,15.1808408655163,14.8709257737606,14.9958915365653,888643.397260273,0.0,1.0
1985-12-10,30.37,30.75,30.12,30.25,396200,15.1808408655163,15.3707888249795,15.0558751027116,15.12085729937,792617.095890411,0.0,1.0
1985-12-11,30.75,31.12,30.25,30.37,495100,15.3707888249795,15.5557381539304,15.12085729937,15.1808408655163,990471.28767123,0.0,1.0
1985-12-12,29.87,30.75,29.37,30.5,597000,14.9309093399069,15.3707888249795,14.6809778142975,15.2458230621747,1194327.12328767,0.0,1.0
1985-12-13,29.5,30.37,29.5,29.87,559400,14.7459600109559,15.1808408655163,14.7459600109559,14.9309093399069,1119106.52054795,0.0,1.0
1985-12-16,29.75,30.37,29.62,29.75,773300,14.8709257737606,15.1808408655163,14.8059435771022,14.8709257737606,1547023.7260274,0.0,1.0
1985-12-17,29.25,29.87,29.12,29.87,465500,14.6209942481512,14.9309093399069,14.5560120514927,14.9309093399069,931255.06849315,0.0,1.0
1985-12-18,28.87,29.37,28.5,29.12,151700,14.431046288688,14.6809778142975,14.2460969597371,14.5560120514927,303483.123287672,0.0,1.0
1985-12-19,29.12,29.25,28.87,29.0,367700,14.5560120514927,14.6209942481512,14.431046288688,14.4960284853465,735601.479452057,0.0,1.0
1985-12-20,28.87,29.12,28.62,29.0,166000,14.431046288688,14.5560120514927,14.3060805258833,14.4960284853465,332090.95890411,0.0,1.0
1985-12-23,28.25,28.87,28.12,28.87,166200,14.1211311969323,14.431046288688,14.0561490002739,14.431046288688,332491.068493152,0.0,1.0
1985-12-24,28.5,28.62,28.0,28.0,162500,14.2460969597371,14.3060805258833,13.9961654341276,13.9961654341276,325089.041095889,0.0,1.0
1985-12-26,29.0,29.12,28.5,28.5,253400,14.4960284853465,14.5560120514927,14.2460969597371,14.2460969597371,506938.849315068,0.0,1.0
1985-12-27,29.25,29.25,28.75,29.0,426300,14.6209942481512,14.6209942481512,14.3710627225418,14.4960284853465,852833.589041095,0.0,1.0
1985-12-30,29.0,29.37,28.75,29.25,181800,14.4960284853465,14.6809778142975,14.3710627225418,14.6209942481512,363699.616438356,0.0,1.0
1985-12-31,29.0,29.12,28.62,29.0,375600,14.4960284853465,14.5560120514927,14.3060805258833,14.4960284853465,751405.808219177,0.0,1.0
1986-01-02,28.87,29.25,28.62,28.87,273100,14.431046288688,14.6209942481512,14.3060805258833,14.431046288688,546349.643835618,0.0,1.0
1986-01-03,28.75,28.87,28.37,28.75,201100,14.3710627225418,14.431046288688,14.1811147630786,14.3710627225418,402310.191780821,0.0,1.0
1986-01-06,28.0,28.87,27.75,28.87,268500,13.9961654341276,14.431046288688,13.8711996713229,14.431046288688,537147.123287673,0.0,1.0
1986-01-07,29.0,29.12,28.25,28.25,523800,14.4960284853465,14.5560120514927,14.1211311969323,14.1211311969323,1047887.01369863,0.0,1.0
1986-01-08,26.87,28.87,26.75,28.87,312700,13.4313201862503,14.431046288688,13.3713366201041,14.431046288688,625571.342465755,0.0,1.0
1986-01-09,27.5,27.62,27.0,27.25,359400,13.7462339085182,13.8062174746645,13.4963023829088,13.6212681457135,718996.93150685,0.0,1.0
1986-01-10,27.0,27.87,26.87,27.62,297400,13.4963023829088,13.9311832374692,13.4313201862503,13.8062174746645,594962.958904109,0.0,1.0
1986-01-13,26.75,26.75,26.37,26.75,223600,13.3713366201041,13.3713366201041,13.1813886606409,13.3713366201041,447322.520547945,0.0,1.0
1986-01-14,27.62,27.62,27.25,27.37,289100,13.8062174746645,13.8062174746645,13.6212681457135,13.6812517118598,578358.410958903,0.0,1.0
1986-01-15,28.0,28.25,27.37,27.5,339500,13.9961654341276,14.1211311969323,13.6812517118598,13.7462339085182,679186.027397262,0.0,1.0
1986-01-16,28.37,28.62,27.5,28.0,276000,14.1811147630786,14.3060805258833,13.7462339085182,13.9961654341276,552151.232876713,0.0,1.0
1986-01-17,29.0,29.37,28.87,29.0,859400,14.4960284853465,14.6809778142975,14.431046288688,14.4960284853465,1719270.90410959,0.0,1.0
1986-01-20,29.5,29.75,28.62,28.87,932000,14.7459600109559,14.8709257737606,14.3060805258833,14.431046288688,1864510.68493151,0.0,1.0
1986-01-21,29.0,29.75,28.62,29.37,767200,14.4960284853465,14.8709257737606,14.3060805258833,14.6809778142975,1534820.38356164,0.0,1.0
1986-01-22,28.0,29.25,27.87,28.75,346300,13.9961654341276,14.6209942481512,13.9311832374692,14.3710627225418,692789.753424659,0.0,1.0
1986-01-23,28.25,28.75,27.87,28.25,348300,14.1211311969323,14.3710627225418,13.9311832374692,14.1211311969323,696790.849315071,0.0,1.0
1986-01-24,29.12,29.12,28.12,28.12,321300,14.5560120514927,14.5560120514927,14.0561490002739,14.0561490002739,642776.054794522,0.0,1.0
1986-01-27,28.25,29.25,28.12,29.12,203300,14.1211311969323,14.6209942481512,14.0561490002739,14.5560120514927,406711.397260275,0.0,1.0
1986-01-28,29.0,29.0,28.25,28.62,211900,14.4960284853465,14.4960284853465,14.1211311969323,14.3060805258833,423916.109589041,0.0,1.0
1986-01-29,28.25,29.0,28.25,29.0,198200,14.1211311969323,14.4960284853465,14.1211311969323,14.4960284853465,396508.602739727,0.0,1.0
1986-01-30,28.0,28.5,27.87,28.5,122300,13.9961654341276,14.2460969597371,13.9311832374692,14.2460969597371,244667.013698631,0.0,1.0
1986-01-31,27.37,28.25,26.87,28.12,610000,13.6812517118598,14.1211311969323,13.4313201862503,14.0561490002739,1220334.24657534,0.0,1.0
1986-02-03,27.12,27.37,26.87,27.25,432700,13.5562859490551,13.6812517118598,13.4313201862503,13.6212681457135,865637.095890408,0.0,1.0
1986-02-04,28.12,28.37,27.5,27.75,569300,14.0561490002739,14.1811147630786,13.7462339085182,13.8711996713229,1138911.94520548,0.0,1.0
1986-02-05,28.87,29.12,28.5,28.5,1146000,14.431046288688,14.5560120514927,14.2460969597371,14.2460969597371,2292627.94520548,0.0,1.0
1986-02-06,29.25,29.37,29.0,29.0,1020000,14.6209942481512,14.6809778142975,14.4960284853465,14.4960284853465,2040558.90410959,0.0,1.0
1986-02-07,29.75,30.25,28.62,28.75,1310000,14.8709257737606,15.12085729937,14.3060805258833,14.3710627225418,2620717.80821918,0.0,1.0
1986-02-10,30.5,30.62,29.87,29.87,683500,15.2458230621747,15.305806628321,14.9309093399069,14.9309093399069,1367374.52054795,0.0,1.0
1986-02-11,31.37,31.75,30.12,30.12,1240000,15.6807039167351,15.8706518761983,15.0558751027116,15.0558751027116,2480679.4520548,0.0,1.0
1986-02-12,31.75,32.25,31.25,31.75,772700,15.8706518761983,16.1205834018077,15.6207203505889,15.8706518761983,1545823.39726027,0.0,1.0
1986-02-13,31.12,32.0,30.87,32.0,412800,15.5557381539304,15.995617639003,15.4307723911257,15.995617639003,825826.191780824,0.0,1.0
1986-02-14,30.75,31.62,30.75,31.5,280800,15.3707888249795,15.8056696795399,15.3707888249795,15.7456861133936,561753.863013697,0.0,1.0
1986-02-18,31.87,32.13,30.75,30.87,522900,15.9306354423446,16.0605998356615,15.3707888249795,15.4307723911257,1046086.52054794,0.0,1.0
1986-02-19,31.75,32.5,31.5,32.0,449700,15.8706518761983,16.2455491646124,15.7456861133936,15.995617639003,899646.410958904,0.0,1.0
1986-02-20,32.25,32.25,31.62,31.87,235900,16.1205834018077,16.1205834018077,15.8056696795399,15.9306354423446,471929.260273973,0.0,1.0
1986-02-21,32.5,32.88,32.25,32.25,295900,16.2455491646124,16.4354971240756,16.1205834018077,16.1205834018077,591962.136986303,0.0,1.0
1986-02-24,32.13,32.75,32.13,32.63,323400,16.0605998356615,16.3705149274171,16.0605998356615,16.3105313612709,646977.205479451,0.0,1.0
1986-02-25,31.62,32.25,31.5,32.25,276400,15.8056696795399,16.1205834018077,15.7456861133936,16.1205834018077,552951.452054793,0.0,1.0
1986-02-26,31.25,31.75,31.12,31.62,290900,15.6207203505889,15.8706518761983,15.5557381539304,15.8056696795399,581959.397260273,0.0,1.0
1986-02-27,31.75,31.87,30.75,31.5,309300,15.8706518761983,15.9306354423446,15.3707888249795,15.7456861133936,618769.479452055,0.0,1.0
1986-02-28,31.12,32.25,31.12,31.87,234200,15.5557381539304,16.1205834018077,15.5557381539304,15.9306354423446,468528.328767124,0.0,1.0
1986-03-03,30.25,31.12,30.12,30.87,247100,15.12085729937,15.5557381539304,15.0558751027116,15.4307723911257,494335.397260275,0.0,1.0
1986-03-04,30.25,30.75,30.12,30.5,457000,15.12085729937,15.3707888249795,15.0558751027116,15.2458230621747,914250.410958906,0.0,1.0
1986-03-05,30.37,30.37,29.62,30.0,498900,15.1808408655163,15.1808408655163,14.8059435771022,14.9958915365653,998073.369863013,0.0,1.0
1986-03-06,30.0,30.5,29.75,30.37,198800,14.9958915365653,15.2458230621747,14.8709257737606,15.1808408655163,397708.93150685,0.0,1.0
1986-03-07,29.25,29.87,28.87,29.75,427200,14.6209942481512,14.9309093399069,14.431046288688,14.8709257737606,854634.08219178,0.0,1.0
1986-03-10,30.12,30.25,29.0,29.12,260900,15.0558751027116,15.12085729937,14.4960284853465,14.5560120514927,521942.958904109,0.0,1.0
1986-03-11,32.0,32.0,30.12,30.5,514500,15.995617639003,15.995617639003,15.0558751027116,15.2458230621747,1029281.91780822,0.0,1.0
1986-03-12,31.75,33.5,31.62,32.38,563700,15.8706518761983,16.7454122158313,15.8056696795399,16.1855655984662,1127708.87671233,0.0,1.0
1986-03-13,31.75,32.0,31.5,31.87,410400,15.8706518761983,15.995617639003,15.7456861133936,15.9306354423446,821024.876712329,0.0,1.0
1986-03-14,29.25,32.0,29.25,31.87,266700,14.6209942481512,15.995617639003,14.6209942481512,15.9306354423446,533546.136986301,0.0,1.0
1986-03-17,31.62,31.62,31.0,31.12,407800,15.8056696795399,15.8056696795399,15.4957545877842,15.5557381539304,815823.452054792,0.0,1.0
1986-03-18,31.37,31.62,31.12,31.25,368600,15.6807039167351,15.8056696795399,15.5557381539304,15.6207203505889,737401.972602742,0.0,1.0
1986-03-19,30.62,31.87,30.37,31.62,258700,15.305806628321,15.9306354423446,15.1808408655163,15.8056696795399,517541.753424658,0.0,1.0
1986-03-20,30.37,31.25,30.37,30.5,359000,15.1808408655163,15.6207203505889,15.1808408655163,15.2458230621747,718196.712328767,0.0,1.0
1986-03-21,29.75,30.62,29.62,30.5,304200,14.8709257737606,15.305806628321,14.8059435771022,15.2458230621747,608566.684931507,0.0,1.0
1986-03-24,30.37,30.37,29.75,29.87,258000,15.1808408655163,15.1808408655163,14.8709257737606,14.9309093399069,516141.369863014,0.0,1.0
1986-03-25,30.12,30.25,29.75,30.12,194100,15.0558751027116,15.12085729937,14.8709257737606,15.0558751027116,388306.356164383,0.0,1.0
1986-03-26,29.5,30.12,29.5,30.12,248100,14.7459600109559,15.0558751027116,14.7459600109559,15.0558751027116,496335.94520548,0.0,1.0
1986-03-27,29.25,30.0,28.62,29.75,622700,14.6209942481512,14.9958915365653,14.3060805258833,14.8709257737606,1245741.20547945,0.0,1.0
1986-03-31,28.5,29.0,28.12,29.0,415500,14.2460969597371,14.4960284853465,14.0561490002739,14.4960284853465,831227.671232874,0.0,1.0
1986-04-01,27.5,28.75,27.5,28.5,409000,13.7462339085182,14.3710627225418,13.7462339085182,14.2460969597371,818224.109589042,0.0,1.0
1986-04-02,27.75,27.75,27.0,27.62,591500,13.8711996713229,13.8711996713229,13.4963023829088,13.8062174746645,1183324.10958904,0.0,1.0
1986-04-03,27.62,28.75,27.62,28.25,389900,13.8062174746645,14.3710627225418,13.8062174746645,14.1211311969323,780013.643835615,0.0,1.0
1986-04-04,27.87,28.25,27.62,27.75,149900,13.9311832374692,14.1211311969323,13.8062174746645,13.8711996713229,299882.136986301,0.0,1.0
1986-04-07,28.5,28.62,27.75,27.87,297000,14.2460969597371,14.3060805258833,13.8711996713229,13.9311832374692,594162.739726026,0.0,1.0
1986-04-08,29.0,29.12,28.25,28.62,427800,14.4960284853465,14.5560120514927,14.1211311969323,14.3060805258833,855834.410958903,0.0,1.0
1986-04-09,28.75,29.37,28.25,29.25,364300,14.3710627225418,14.6809778142975,14.1211311969323,14.6209942481512,728799.616438354,0.0,1.0
1986-04-10,30.0,30.5,28.87,28.87,497300,14.9958915365653,15.2458230621747,14.431046288688,14.431046288688,994872.493150687,0.0,1.0
1986-04-11,30.25,31.25,30.0,30.5,722400,15.12085729937,15.6207203505889,14.9958915365653,15.2458230621747,1445195.83561644,0.0,1.0
1986-04-14,30.5,30.87,29.75,30.0,381900,15.2458230621747,15.4307723911257,14.8709257737606,14.9958915365653,764009.260273975,0.0,1.0
1986-04-15,29.87,30.25,29.75,30.25,215100,14.9309093399069,15.12085729937,14.8709257737606,15.12085729937,430317.863013698,0.0,1.0
1986-04-16,30.37,30.62,30.12,30.25,304500,15.1808408655163,15.305806628321,15.0558751027116,15.12085729937,609166.849315068,0.0,1.0
1986-04-17,30.0,30.37,29.75,30.37,278200,14.9958915365653,15.1808408655163,14.8709257737606,15.1808408655163,556552.438356165,0.0,1.0
1986-04-18,30.0,30.0,29.62,30.0,505000,14.9958915365653,14.9958915365653,14.8059435771022,14.9958915365653,1010276.71232877,0.0,1.0
1986-04-21,30.12,30.25,29.87,30.25,479700,15.0558751027116,15.12085729937,14.9309093399069,15.12085729937,959662.849315068,0.0,1.0
1986-04-22,29.75,30.12,29.62,30.12,239900,14.8709257737606,15.0558751027116,14.8059435771022,15.0558751027116,479931.452054795,0.0,1.0
1986-04-23,29.62,29.87,29.5,29.62,366500,14.8059435771022,14.9309093399069,14.7459600109559,14.8059435771022,733200.821917807,0.0,1.0
1986-04-24,30.62,30.87,29.62,29.62,740200,15.305806628321,15.4307723911257,14.8059435771022,14.8059435771022,1480805.5890411,0.0,1.0
1986-04-25,30.87,31.37,30.62,31.0,537800,15.4307723911257,15.6807039167351,15.305806628321,15.4957545877842,1075894.68493151,0.0,1.0
1986-04-28,30.25,31.5,30.25,31.12,342000,15.12085729937,15.7456861133936,15.12085729937,15.5557381539304,684187.397260276,0.0,1.0
1986-04-29,29.5,30.5,29.12,30.12,553200,14.7459600109559,15.2458230621747,14.5560120514927,15.0558751027116,1106703.12328767,0.0,1.0
1986-04-30,28.37,29.5,28.25,29.37,350600,14.1811147630786,14.7459600109559,14.1211311969323,14.6809778142975,701392.109589042,0.0,1.0
1986-05-01,28.87,29.12,28.0,28.25,402400,14.431046288688,14.5560120514927,13.9961654341276,14.1211311969323,805020.493150687,0.0,1.0
1986-05-02,28.12,28.87,28.0,28.12,232700,14.0561490002739,14.431046288688,13.9961654341276,14.0561490002739,465527.506849315,0.0,1.0
1986-05-05,28.37,28.62,28.12,28.12,252900,14.1811147630786,14.3060805258833,14.0561490002739,14.0561490002739,505938.575342466,0.0,1.0
1986-05-06,28.62,28.87,28.37,28.75,367600,14.3060805258833,14.431046288688,14.1811147630786,14.3710627225418,735401.424657535,0.0,1.0
1986-05-07,28.0,28.5,27.25,28.5,393000,13.9961654341276,14.2460969597371,13.6212681457135,14.2460969597371,786215.342465755,0.0,1.0
1986-05-08,27.5,28.0,27.37,28.0,232800,13.7462339085182,13.9961654341276,13.6812517118598,13.9961654341276,465727.561643836,0.0,1.0
1986-05-09,28.25,28.5,27.25,27.37,598800,14.1211311969323,14.2460969597371,13.6212681457135,13.6812517118598,1197928.10958904,0.0,1.0
1986-05-12,27.5,28.5,27.5,28.37,250300,13.7462339085182,14.2460969597371,13.7462339085182,14.1811147630786,500737.150684932,0.0,1.0
1986-05-13,26.75,27.87,26.62,27.75,400400,13.3713366201041,13.9311832374692,13.3063544234456,13.8711996713229,801019.397260273,0.0,1.0
1986-05-14,26.25,27.0,25.87,26.75,391100,13.1214050944947,13.4963023829088,12.9314571350315,13.3713366201041,782414.301369861,0.0,1.0
1986-05-15,26.0,26.62,26.0,26.12,378600,12.9964393316899,13.3063544234456,12.9964393316899,13.0564228978362,757407.452054797,0.0,1.0
1986-05-16,26.12,26.37,25.87,26.0,181500,13.0564228978362,13.1813886606409,12.9314571350315,12.9964393316899,363099.452054795,0.0,1.0
1986-05-19,26.5,26.62,26.0,26.12,184600,13.2463708572994,13.3063544234456,12.9964393316899,13.0564228978362,369301.150684931,0.0,1.0
1986-05-20,26.87,26.87,26.37,26.37,256700,13.4313201862503,13.4313201862503,13.1813886606409,13.1813886606409,513540.657534248,0.0,1.0
1986-05-21,25.37,26.62,25.25,26.62,447400,12.6815256094221,13.3063544234456,12.6215420432758,13.3063544234456,895045.15068493,0.0,1.0
1986-05-22,25.25,25.5,24.5,25.37,550400,12.6215420432758,12.7465078060805,12.2466447548617,12.6815256094221,1101101.5890411,0.0,1.0
1986-05-23,24.75,25.62,24.62,25.37,346400,12.3716105176664,12.8064913722268,12.3066283210079,12.6815256094221,692989.808219178,0.0,1.0
1986-05-27,24.75,25.25,24.37,25.25,403000,12.3716105176664,12.6215420432758,12.1816625582032,12.6215420432758,806220.821917808,0.0,1.0
1986-05-28,26.0,26.25,24.37,24.75,400600,12.9964393316899,13.1214050944947,12.1816625582032,12.3716105176664,801419.506849318,0.0,1.0
1986-05-29,26.87,27.0,26.0,26.0,471800,13.4313201862503,13.4963023829088,12.9964393316899,12.9964393316899,943858.520547948,0.0,1.0
1986-05-30,26.62,27.37,26.5,26.62,641500,13.3063544234456,13.6812517118598,13.2463708572994,13.3063544234456,1283351.50684932,0.0,1.0
1986-06-02,25.75,26.62,25.62,26.5,132600,12.8714735688852,13.3063544234456,12.8064913722268,13.2463708572994,265272.657534247,0.0,1.0
1986-06-03,25.25,25.5,24.75,25.5,268300,12.6215420432758,12.7465078060805,12.3716105176664,12.7465078060805,536747.013698631,0.0,1.0
1986-06-04,24.62,25.37,24.37,25.12,318900,12.3066283210079,12.6815256094221,12.1816625582032,12.5565598466174,637974.73972603,0.0,1.0
1986-06-05,25.0,25.25,23.62,24.25,714800,12.4965762804711,12.6215420432758,11.8067652697891,12.121678992057,1429991.67123288,0.0,1.0
1986-06-06,24.0,25.25,24.0,25.25,396400,11.9967132292523,12.6215420432758,11.9967132292523,12.6215420432758,793017.205479449,0.0,1.0
1986-06-09,23.87,24.12,23.75,24.0,223600,11.9317310325938,12.0566967953985,11.8717474664475,11.9967132292523,447322.520547946,0.0,1.0
1986-06-10,24.0,24.25,23.25,23.87,497000,11.9967132292523,12.121678992057,11.6218159408381,11.9317310325938,994272.32876712,0.0,1.0
1986-06-11,25.0,25.0,23.75,24.0,304900,12.4965762804711,12.4965762804711,11.8717474664475,11.9967132292523,609967.068493151,0.0,1.0
1986-06-12,24.0,24.87,23.87,24.87,227800,11.9967132292523,12.4315940838127,11.9317310325938,12.4315940838127,455724.821917807,0.0,1.0
1986-06-13,23.37,24.5,23.37,24.0,422400,11.6817995069844,12.2466447548617,11.6817995069844,11.9967132292523,845031.452054794,0.0,1.0
1986-06-16,22.37,23.87,22.25,23.62,823000,11.1819364557655,11.9317310325938,11.1219528896193,11.8067652697891,1646450.95890412,0.0,1.0
1986-06-17,21.75,22.87,21.37,22.75,678400,10.8720213640099,11.431867981375,10.6820734045467,11.3718844152287,1357171.72602739,0.0,1.0
1986-06-18,21.5,21.5,20.37,21.0,906100,10.7470556012051,10.7470556012051,10.1822103533279,10.4971240755957,1812696.49315069,0.0,1.0
1986-06-19,21.87,22.37,21.25,21.25,372500,10.9320049301561,11.1819364557655,10.6220898384004,10.6220898384004,745204.109589042,0.0,1.0
1986-06-20,21.75,22.37,21.5,22.12,233900,10.8720213640099,11.1819364557655,10.7470556012051,11.0569706929608,467928.16438356,0.0,1.0
1986-06-23,20.5,21.87,20.37,21.75,809600,10.2471925499863,10.9320049301561,10.1822103533279,10.8720213640099,1619643.61643836,0.0,1.0
1986-06-24,21.12,21.37,20.37,20.62,428300,10.557107641742,10.6820734045467,10.1822103533279,10.3071761161326,856834.684931506,0.0,1.0
1986-06-25,21.5,21.75,21.25,21.25,306800,10.7470556012051,10.8720213640099,10.6220898384004,10.6220898384004,613768.109589044,0.0,1.0
1986-06-26,21.0,21.5,20.75,21.5,310400,10.4971240755957,10.7470556012051,10.372158312791,10.7470556012051,620970.082191782,0.0,1.0
1986-06-27,21.12,21.75,21.12,21.37,253400,10.557107641742,10.8720213640099,10.557107641742,10.6820734045467,506938.849315068,0.0,1.0
1986-06-30,20.0,21.37,20.0,21.37,276100,9.99726102437688,10.6820734045467,9.99726102437688,10.6820734045467,552351.287671233,0.0,1.0
1986-07-01,20.0,20.62,19.87,20.37,528400,9.99726102437688,10.3071761161326,9.93227882771843,10.1822103533279,1057089.53424658,0.0,1.0
1986-07-02,20.0,20.25,19.25,20.25,511100,9.99726102437688,10.1222267871816,9.62236373596275,10.1222267871816,1022480.05479452,0.0,1.0
1986-07-03,19.5,20.12,19.5,20.0,203400,9.74732949876746,10.0572445905231,9.74732949876746,9.99726102437688,406911.452054795,0.0,1.0
1986-07-07,18.25,19.62,18.25,19.5,439100,9.12250068474391,9.80731306491372,9.12250068474391,9.74732949876746,878440.602739726,0.0,1.0
1986-07-08,19.25,19.25,18.37,18.5,419700,9.62236373596275,9.62236373596275,9.18248425089017,9.24746644754862,839629.97260274,0.0,1.0
1986-07-09,18.75,19.12,18.75,19.12,508600,9.37243221035333,9.5573815393043,9.37243221035333,9.5573815393043,1017478.68493151,0.0,1.0
1986-07-10,17.87,18.75,17.75,18.75,527000,8.93255272528075,9.37243221035333,8.87256915913448,9.37243221035333,1054288.76712329,0.0,1.0
1986-07-11,17.5,18.62,17.5,18.62,457800,8.74760339632977,9.30745001369488,8.74760339632977,9.30745001369488,915850.849315069,0.0,1.0
1986-07-14,16.0,16.87,15.75,16.87,691700,7.99780881950151,8.4326896740619,7.8728430566968,8.4326896740619,1383779.01369863,0.0,1.0
1986-07-15,15.13,16.12,14.88,15.88,835600,7.56292796494111,8.05779238564777,7.4379622021364,7.93782525335525,1671657.8630137,0.0,1.0
1986-07-16,14.5,15.38,14.25,15.0,1070000,7.24801424267324,7.68789372774582,7.12304847986853,7.49794576828266,2140586.30136986,0.0,1.0
1986-07-17,14.75,15.0,14.5,14.5,500000,7.37298000547795,7.49794576828266,7.24801424267324,7.24801424267324,1000273.97260274,0.0,1.0
1986-07-18,14.38,14.88,14.25,14.88,479300,7.18803067652698,7.4379622021364,7.12304847986853,7.4379622021364,958862.630136986,0.0,1.0
1986-07-21,14.75,14.88,14.25,14.38,376300,7.37298000547795,7.4379622021364,7.12304847986853,7.18803067652698,752806.191780822,0.0,1.0
1986-07-22,15.0,15.38,14.75,14.88,546700,7.49794576828266,7.68789372774582,7.37298000547795,7.4379622021364,1093699.56164384,0.0,1.0
1986-07-23,14.63,15.38,14.63,15.0,646000,7.31299643933169,7.68789372774582,7.31299643933169,7.49794576828266,1292353.97260274,0.0,1.0
1986-07-24,14.5,14.75,14.13,14.63,552600,7.24801424267324,7.37298000547795,7.06306491372227,7.31299643933169,1105502.79452055,0.0,1.0
1986-07-25,15.13,15.38,14.5,14.5,439100,7.56292796494111,7.68789372774582,7.24801424267324,7.24801424267324,878440.602739726,0.0,1.0
1986-07-28,14.75,15.38,14.63,15.0,352700,7.37298000547795,7.68789372774582,7.31299643933169,7.49794576828266,705593.260273973,0.0,1.0
1986-07-29,14.63,14.88,14.5,14.75,265000,7.31299643933169,7.4379622021364,7.24801424267324,7.37298000547795,530145.205479452,0.0,1.0
1986-07-30,16.25,16.25,14.5,14.75,587300,8.12277458230622,8.12277458230622,7.24801424267324,7.37298000547795,1174921.80821918,0.0,1.0
1986-07-31,15.75,16.5,15.63,16.25,605000,7.8728430566968,8.24774034511093,7.81285949055053,8.12277458230622,1210331.50684931,0.0,1.0
1986-08-01,15.5,16.12,15.25,15.63,291000,7.74787729389208,8.05779238564777,7.62291153108737,7.81285949055053,582159.452054795,0.0,1.0
1986-08-04,15.13,15.5,14.88,15.5,196700,7.56292796494111,7.74787729389208,7.4379622021364,7.74787729389208,393507.780821918,0.0,1.0
1986-08-05,14.63,15.25,14.63,15.13,200500,7.31299643933169,7.62291153108737,7.31299643933169,7.56292796494111,401109.863013699,0.0,1.0
1986-08-06,14.63,14.75,14.38,14.5,155300,7.31299643933169,7.37298000547795,7.18803067652698,7.24801424267324,310685.095890411,0.0,1.0
1986-08-07,15.0,15.5,14.63,14.63,368200,7.49794576828266,7.74787729389208,7.31299643933169,7.31299643933169,736601.753424658,0.0,1.0
1986-08-08,15.63,15.63,15.25,15.25,391300,7.81285949055053,7.81285949055053,7.62291153108737,7.62291153108737,782814.410958905,0.0,1.0
1986-08-11,16.25,16.5,15.63,15.63,292000,8.12277458230622,8.24774034511093,7.81285949055053,7.81285949055053,584160,0.0,1.0
1986-08-12,16.75,17.0,15.75,16.25,581300,8.37270610791564,8.49767187072035,7.8728430566968,8.12277458230622,1162918.52054795,0.0,1.0
1986-08-13,16.37,16.87,16.37,16.5,738300,8.18275814845248,8.4326896740619,8.18275814845248,8.24774034511093,1477004.54794521,0.0,1.0
1986-08-14,16.37,16.5,16.25,16.25,154500,8.18275814845248,8.24774034511093,8.12277458230622,8.12277458230622,309084.657534247,0.0,1.0
1986-08-15,16.62,16.62,16.25,16.37,151900,8.30772391125719,8.30772391125719,8.12277458230622,8.18275814845248,303883.232876712,0.0,1.0
1986-08-18,16.0,16.62,16.0,16.5,238400,7.99780881950151,8.30772391125719,7.99780881950151,8.24774034511093,476930.630136986,0.0,1.0
1986-08-19,16.0,16.12,15.88,16.0,165800,7.99780881950151,8.05779238564777,7.93782525335525,7.99780881950151,331690.849315068,0.0,1.0
1986-08-20,16.62,16.75,16.12,16.25,337200,8.30772391125719,8.37270610791564,8.05779238564777,8.12277458230622,674584.767123288,0.0,1.0
1986-08-21,17.0,17.0,16.62,16.75,431900,8.49767187072035,8.49767187072035,8.30772391125719,8.37270610791564,864036.657534247,0.0,1.0
1986-08-22,18.12,18.12,16.87,17.25,810700,9.05751848808546,9.05751848808546,8.4326896740619,8.62263763352506,1621844.21917808,0.0,1.0
1986-08-25,19.0,19.0,18.5,19.0,653600,9.49739797315804,9.49739797315804,9.24746644754862,9.49739797315804,1307558.1369863,0.0,1.0
1986-08-26,19.0,19.37,18.62,19.0,389200,9.49739797315804,9.68234730210901,9.30745001369488,9.49739797315804,778613.260273973,0.0,1.0
1986-08-27,19.62,19.62,18.62,18.87,832600,9.80731306491372,9.80731306491372,9.30745001369488,9.43241577649959,1665656.21917808,0.0,1.0
1986-08-28,19.5,19.87,19.25,19.87,308500,9.74732949876746,9.93227882771843,9.62236373596275,9.93227882771843,617169.04109589,0.0,1.0
1986-08-29,19.37,19.62,19.0,19.12,227500,9.68234730210901,9.80731306491372,9.49739797315804,9.5573815393043,455124.657534247,0.0,1.0
1986-09-02,18.87,19.37,18.75,19.25,359400,9.43241577649959,9.68234730210901,9.37243221035333,9.62236373596275,718996.931506849,0.0,1.0
1986-09-03,19.12,19.12,18.62,18.75,361300,9.5573815393043,9.5573815393043,9.30745001369488,9.37243221035333,722797.97260274,0.0,1.0
1986-09-04,19.25,19.25,18.75,18.87,826800,9.62236373596275,9.62236373596275,9.37243221035333,9.43241577649959,1654053.04109589,0.0,1.0
1986-09-05,19.75,19.87,19.12,19.25,735900,9.87229526157217,9.93227882771843,9.5573815393043,9.62236373596275,1472203.23287671,0.0,1.0
1986-09-08,19.5,20.37,19.5,19.75,476500,9.74732949876746,10.1822103533279,9.74732949876746,9.87229526157217,953261.095890411,0.0,1.0
1986-09-09,18.87,19.75,18.87,19.5,395100,9.43241577649959,9.87229526157217,9.43241577649959,9.74732949876746,790416.493150685,0.0,1.0
1986-09-10,18.87,19.25,18.62,18.87,407700,9.43241577649959,9.62236373596275,9.30745001369488,9.43241577649959,815623.397260274,0.0,1.0
1986-09-11,18.0,18.5,17.75,18.5,550900,8.9975349219392,9.24746644754862,8.87256915913448,9.24746644754862,1102101.8630137,0.0,1.0
1986-09-12,17.5,17.87,17.5,17.75,325000,8.74760339632977,8.93255272528075,8.74760339632977,8.87256915913448,650178.082191781,0.0,1.0
1986-09-15,17.25,17.75,17.12,17.5,436600,8.62263763352506,8.87256915913448,8.55765543686661,8.74760339632977,873439.232876713,0.0,1.0
1986-09-16,17.0,17.12,16.87,17.12,252400,8.49767187072035,8.55765543686661,8.4326896740619,8.55765543686661,504938.301369863,0.0,1.0
1986-09-17,17.37,17.5,16.87,16.87,323200,8.68262119967132,8.74760339632977,8.4326896740619,8.4326896740619,646577.095890411,0.0,1.0
1986-09-18,17.75,17.87,17.12,17.25,231300,8.87256915913448,8.93255272528075,8.55765543686661,8.62263763352506,462726.739726028,0.0,1.0
1986-09-19,17.12,17.5,16.87,17.5,443200,8.55765543686661,8.74760339632977,8.4326896740619,8.74760339632977,886642.849315069,0.0,1.0
1986-09-22,17.0,17.12,16.87,17.0,278300,8.49767187072035,8.55765543686661,8.4326896740619,8.49767187072035,556752.493150685,0.0,1.0
1986-09-23,17.37,17.37,16.87,17.0,453200,8.68262119967132,8.68262119967132,8.4326896740619,8.49767187072035,906648.328767124,0.0,1.0
1986-09-24,17.62,17.87,17.37,17.75,523200,8.80758696247604,8.93255272528075,8.68262119967132,8.87256915913448,1046686.68493151,0.0,1.0
1986-09-25,17.0,17.37,16.75,17.37,212900,8.49767187072035,8.68262119967132,8.37270610791564,8.68262119967132,425916.657534247,0.0,1.0
1986-09-26,16.5,17.62,16.25,16.87,449500,8.24774034511093,8.80758696247604,8.12277458230622,8.4326896740619,899246.301369863,0.0,1.0
1986-09-29,15.63,16.25,15.25,16.25,303300,7.81285949055053,8.12277458230622,7.62291153108737,8.12277458230622,606766.191780822,0.0,1.0
1986-09-30,15.75,16.25,15.5,15.75,323600,7.8728430566968,8.12277458230622,7.74787729389208,7.8728430566968,647377.315068493,0.0,1.0
1986-10-01,15.88,16.12,15.63,15.88,164400,7.93782525335525,8.05779238564777,7.81285949055053,7.93782525335525,328890.082191781,0.0,1.0
1986-10-02,14.75,15.63,14.5,15.63,479100,7.37298000547795,7.81285949055053,7.24801424267324,7.81285949055053,958462.520547945,0.0,1.0
1986-10-03,14.5,15.0,13.5,14.88,1553000,7.24801424267324,7.49794576828266,6.7481511914544,7.4379622021364,3106850.95890411,0.0,1.0
1986-10-06,13.88,14.88,13.88,14.63,487100,6.93809915091756,7.4379622021364,6.93809915091756,7.31299643933169,974466.904109589,0.0,1.0
1986-10-07,13.63,14.0,12.88,14.0,649200,6.81313338811285,6.99808271706382,6.43823609969871,6.99808271706382,1298755.7260274,0.0,1.0
1986-10-08,13.75,13.75,13.25,13.5,249600,6.87311695425911,6.87311695425911,6.62318542864969,6.7481511914544,499336.767123287,0.0,1.0
1986-10-09,13.75,14.25,13.75,13.88,307500,6.87311695425911,7.12304847986853,6.87311695425911,6.93809915091756,615168.493150685,0.0,1.0
1986-10-10,14.0,14.63,13.88,14.0,416900,6.99808271706382,7.31299643933169,6.93809915091756,6.99808271706382,834028.438356164,0.0,1.0
1986-10-13,14.5,14.75,14.13,14.25,110100,7.24801424267324,7.37298000547795,7.06306491372227,7.12304847986853,220260.328767123,0.0,1.0
1986-10-14,14.75,15.0,14.63,14.75,178000,7.37298000547795,7.49794576828266,7.31299643933169,7.37298000547795,356097.534246575,0.0,1.0
1986-10-15,14.75,14.75,14.38,14.63,148000,7.37298000547795,7.37298000547795,7.18803067652698,7.31299643933169,296081.095890411,0.0,1.0
1986-10-16,14.63,14.88,14.5,14.75,180600,7.31299643933169,7.4379622021364,7.24801424267324,7.37298000547795,361298.95890411,0.0,1.0
1986-10-17,14.13,14.63,14.13,14.63,152800,7.06306491372227,7.31299643933169,7.06306491372227,7.31299643933169,305683.726027397,0.0,1.0
1986-10-20,13.5,14.0,13.25,13.88,286100,6.7481511914544,6.99808271706382,6.62318542864969,6.93809915091756,572356.767123287,0.0,1.0
1986-10-21,13.38,13.75,13.25,13.5,211400,6.68816762530814,6.87311695425911,6.62318542864969,6.7481511914544,422915.835616438,0.0,1.0
1986-10-22,13.25,13.5,13.13,13.5,235700,6.62318542864969,6.7481511914544,6.56320186250342,6.7481511914544,471529.150684931,0.0,1.0
1986-10-23,14.25,14.38,13.5,13.5,297800,7.12304847986853,7.18803067652698,6.7481511914544,6.7481511914544,595763.178082192,0.0,1.0
1986-10-24,14.38,14.75,14.13,14.38,232600,7.18803067652698,7.37298000547795,7.06306491372227,7.18803067652698,465327.452054794,0.0,1.0
1986-10-27,14.38,14.38,14.0,14.25,87900,7.18803067652698,7.18803067652698,6.99808271706382,7.12304847986853,175848.164383562,0.0,1.0
1986-10-28,13.88,14.25,13.88,14.13,71500,6.93809915091756,7.12304847986853,6.93809915091756,7.06306491372227,143039.178082192,0.0,1.0
1986-10-29,14.0,14.13,13.88,13.88,128800,6.99808271706382,7.06306491372227,6.93809915091756,6.93809915091756,257670.575342466,0.0,1.0
1986-10-30,14.13,14.25,14.0,14.25,132300,7.06306491372227,7.12304847986853,6.99808271706382,7.12304847986853,264672.493150685,0.0,1.0
1986-10-31,13.75,14.38,13.75,14.13,281300,6.87311695425911,7.18803067652698,6.87311695425911,7.06306491372227,562754.136986301,0.0,1.0
1986-11-03,14.38,14.38,14.0,14.0,176000,7.18803067652698,7.18803067652698,6.99808271706382,6.99808271706382,352096.438356164,0.0,1.0
1986-11-04,15.75,15.75,14.25,14.25,703300,7.8728430566968,7.8728430566968,7.12304847986853,7.12304847986853,1406985.36986301,0.0,1.0
1986-11-05,16.0,16.25,15.5,15.75,587600,7.99780881950151,8.12277458230622,7.74787729389208,7.8728430566968,1175521.97260274,0.0,1.0
1986-11-06,16.0,16.0,15.63,15.88,345700,7.99780881950151,7.99780881950151,7.81285949055053,7.93782525335525,691589.424657534,0.0,1.0
1986-11-07,16.0,16.25,15.75,16.0,520000,7.99780881950151,8.12277458230622,7.8728430566968,7.99780881950151,1040284.93150685,0.0,1.0
1986-11-10,16.25,16.37,15.75,16.0,373800,8.12277458230622,8.18275814845248,7.8728430566968,7.99780881950151,747804.821917808,0.0,1.0
1986-11-11,16.12,16.5,16.0,16.25,289700,8.05779238564777,8.24774034511093,7.99780881950151,8.12277458230622,579558.739726027,0.0,1.0
1986-11-12,15.88,16.12,15.75,16.0,320100,7.93782525335525,8.05779238564777,7.8728430566968,7.99780881950151,640375.397260274,0.0,1.0
1986-11-13,15.75,16.0,15.75,16.0,325000,7.8728430566968,7.99780881950151,7.8728430566968,7.99780881950151,650178.08219178,0.0,1.0
1986-11-14,15.63,15.75,15.5,15.63,196700,7.81285949055053,7.8728430566968,7.74787729389208,7.81285949055053,393507.780821918,0.0,1.0
1986-11-17,15.88,15.88,15.5,15.63,122600,7.93782525335525,7.93782525335525,7.74787729389208,7.81285949055053,245267.178082192,0.0,1.0
1986-11-18,14.88,15.88,14.88,15.88,228400,7.4379622021364,7.93782525335525,7.4379622021364,7.93782525335525,456925.150684932,0.0,1.0
1986-11-19,15.25,15.5,15.0,15.0,129900,7.62291153108737,7.74787729389208,7.49794576828266,7.49794576828266,259871.178082192,0.0,1.0
1986-11-20,15.38,15.38,15.0,15.38,120100,7.68789372774582,7.68789372774582,7.49794576828266,7.68789372774582,240265.808219178,0.0,1.0
1986-11-21,15.63,15.75,15.13,15.38,272700,7.81285949055053,7.8728430566968,7.56292796494111,7.68789372774582,545549.424657535,0.0,1.0
1986-11-24,16.0,16.25,15.25,15.75,278100,7.99780881950151,8.12277458230622,7.62291153108737,7.8728430566968,556352.383561644,0.0,1.0
1986-11-25,15.75,15.88,15.63,15.88,142700,7.8728430566968,7.93782525335525,7.81285949055053,7.93782525335525,285478.191780822,0.0,1.0
1986-11-26,15.75,16.37,15.63,15.75,229200,7.8728430566968,8.18275814845248,7.81285949055053,7.8728430566968,458525.589041096,0.0,1.0
1986-11-28,15.63,15.75,15.38,15.75,101900,7.81285949055053,7.8728430566968,7.68789372774582,7.8728430566968,203855.835616438,0.0,1.0
1986-12-01,16.75,16.75,15.25,15.25,341000,8.37270610791564,8.37270610791564,7.62291153108737,7.62291153108737,682186.849315068,0.0,1.0
1986-12-02,16.5,16.87,16.25,16.75,562200,8.24774034511093,8.4326896740619,8.12277458230622,8.37270610791564,1124708.05479452,0.0,1.0
1986-12-03,16.12,16.5,16.12,16.37,242900,8.05779238564777,8.24774034511093,8.05779238564777,8.18275814845248,485933.095890411,0.0,1.0
1986-12-04,16.25,16.5,16.12,16.12,117600,8.12277458230622,8.24774034511093,8.05779238564777,8.05779238564777,235264.438356164,0.0,1.0
1986-12-05,15.63,16.62,15.63,16.25,281800,7.81285949055053,8.30772391125719,7.81285949055053,8.12277458230622,563754.410958904,0.0,1.0
1986-12-08,15.63,15.75,15.25,15.75,239700,7.81285949055053,7.8728430566968,7.62291153108737,7.8728430566968,479531.342465754,0.0,1.0
1986-12-09,15.13,15.75,15.13,15.75,144400,7.56292796494111,7.8728430566968,7.56292796494111,7.8728430566968,288879.123287671,0.0,1.0
1986-12-10,15.0,15.63,14.88,15.38,183900,7.49794576828266,7.81285949055053,7.4379622021364,7.68789372774582,367900.767123288,0.0,1.0
1986-12-11,14.75,15.13,14.63,15.13,136200,7.37298000547795,7.56292796494111,7.31299643933169,7.56292796494111,272474.630136986,0.0,1.0
1986-12-12,14.5,14.63,14.38,14.63,123000,7.24801424267324,7.31299643933169,7.18803067652698,7.31299643933169,246067.397260274,0.0,1.0
1986-12-15,14.75,14.75,14.25,14.5,245600,7.37298000547795,7.37298000547795,7.12304847986853,7.24801424267324,491334.575342466,0.0,1.0
1986-12-16,14.5,14.75,14.25,14.75,569600,7.24801424267324,7.37298000547795,7.12304847986853,7.37298000547795,1139512.10958904,0.0,1.0
1986-12-17,14.38,14.5,14.25,14.25,159100,7.18803067652698,7.24801424267324,7.12304847986853,7.12304847986853,318287.178082192,0.0,1.0
1986-12-18,14.38,14.5,14.25,14.5,237500,7.18803067652698,7.24801424267324,7.12304847986853,7.24801424267324,475130.136986301,0.0,1.0
1986-12-19,14.25,14.5,14.25,14.5,253000,7.12304847986853,7.24801424267324,7.12304847986853,7.24801424267324,506138.630136986,0.0,1.0
1986-12-22,14.25,14.38,14.0,14.25,166100,7.12304847986853,7.18803067652698,6.99808271706382,7.12304847986853,332291.01369863,0.0,1.0
1986-12-23,13.63,14.25,13.38,14.25,643000,6.81313338811285,7.12304847986853,6.68816762530814,7.12304847986853,1286352.32876712,0.0,1.0
1986-12-24,13.88,14.0,13.38,13.63,80400,6.93809915091756,6.99808271706382,6.68816762530814,6.81313338811285,160844.05479452,0.0,1.0
1986-12-26,14.13,14.13,13.75,14.0,108400,7.06306491372227,7.06306491372227,6.87311695425911,6.99808271706382,216859.397260274,0.0,1.0
1986-12-29,13.75,14.13,13.63,14.13,156400,6.87311695425911,7.06306491372227,6.81313338811285,7.06306491372227,312885.698630137,0.0,1.0
1986-12-30,13.63,13.75,13.38,13.63,192300,6.81313338811285,6.87311695425911,6.68816762530814,6.81313338811285,384705.369863014,0.0,1.0
1986-12-31,13.75,13.88,13.38,13.5,306000,6.87311695425911,6.93809915091756,6.68816762530814,6.7481511914544,612167.671232876,0.0,1.0
1987-01-02,14.0,14.13,13.5,13.63,120300,6.99808271706382,7.06306491372227,6.7481511914544,6.81313338811285,240665.917808219,0.0,1.0
1987-01-05,14.13,14.25,13.75,13.88,187100,7.06306491372227,7.12304847986853,6.87311695425911,6.93809915091756,374302.520547945,0.0,1.0
1987-01-06,14.13,14.88,14.13,14.13,249200,7.06306491372227,7.4379622021364,7.06306491372227,7.06306491372227,498536.547945205,0.0,1.0
1987-01-07,14.5,14.63,14.13,14.25,540800,7.24801424267324,7.31299643933169,7.06306491372227,7.12304847986853,1081896.32876712,0.0,1.0
1987-01-08,15.25,15.38,14.38,14.38,599800,7.62291153108737,7.68789372774582,7.18803067652698,7.18803067652698,1199928.65753425,0.0,1.0
1987-01-09,15.25,15.5,14.75,15.13,441500,7.62291153108737,7.74787729389208,7.37298000547795,7.56292796494111,883241.91780822,0.0,1.0
1987-01-12,15.5,16.0,15.0,15.13,413900,7.74787729389208,7.99780881950151,7.49794576828266,7.56292796494111,828026.794520548,0.0,1.0
1987-01-13,16.12,16.12,15.5,15.63,463900,8.05779238564777,8.05779238564777,7.74787729389208,7.81285949055053,928054.191780822,0.0,1.0
1987-01-14,18.0,18.37,16.62,16.75,1920000,8.9975349219392,9.18248425089017,8.30772391125719,8.37270610791564,3841052.05479452,0.0,1.0
1987-01-15,18.25,18.75,18.0,18.5,1410000,9.12250068474391,9.37243221035333,8.9975349219392,9.24746644754862,2820772.60273972,0.0,1.0
1987-01-16,17.37,18.25,17.0,18.12,939900,8.68262119967132,9.12250068474391,8.49767187072035,9.05751848808546,1880315.01369863,0.0,1.0
1987-01-19,18.5,18.5,17.5,17.62,882700,9.24746644754862,9.24746644754862,8.74760339632977,8.80758696247604,1765883.67123288,0.0,1.0
1987-01-20,18.12,18.75,18.0,18.62,887300,9.05751848808546,9.37243221035333,8.9975349219392,9.30745001369488,1775086.19178082,0.0,1.0
1987-01-21,17.5,18.0,17.37,17.87,764300,8.74760339632977,8.9975349219392,8.68262119967132,8.93255272528075,1529018.79452055,0.0,1.0
1987-01-22,18.12,18.25,17.12,17.12,409500,9.05751848808546,9.12250068474391,8.55765543686661,8.55765543686661,819224.383561644,0.0,1.0
1987-01-23,17.37,18.12,17.12,17.87,533300,8.68262119967132,9.05751848808546,8.55765543686661,8.93255272528075,1066892.21917808,0.0,1.0
1987-01-26,17.5,17.75,17.0,17.25,371200,8.74760339632977,8.87256915913448,8.49767187072035,8.62263763352506,742603.397260274,0.0,1.0
1987-01-27,17.62,18.37,17.37,17.62,807900,8.80758696247604,9.18248425089017,8.68262119967132,8.80758696247604,1616242.68493151,0.0,1.0
1987-01-28,17.5,18.0,17.25,17.87,414800,8.74760339632977,8.9975349219392,8.62263763352506,8.93255272528075,829827.287671233,0.0,1.0
1987-01-29,17.0,17.75,16.62,17.62,381600,8.49767187072035,8.87256915913448,8.30772391125719,8.80758696247604,763409.095890411,0.0,1.0
1987-01-30,17.5,17.5,16.5,17.12,536800,8.74760339632977,8.74760339632977,8.24774034511093,8.55765543686661,1073894.1369863,0.0,1.0
1987-02-02,19.0,19.5,17.37,17.5,1430000,9.49739797315804,9.74732949876746,8.68262119967132,8.74760339632977,2860783.56164384,0.0,1.0
1987-02-03,21.12,21.5,19.5,19.62,2350000,10.557107641742,10.7470556012051,9.74732949876746,9.80731306491372,4701287.67123287,0.0,1.0
1987-02-04,21.0,21.37,20.12,21.25,925300,10.4971240755957,10.6820734045467,10.0572445905231,10.6220898384004,1851107.01369863,0.0,1.0
1987-02-05,23.0,23.5,22.25,23.25,1560000,11.4968501780334,11.7467817036428,11.1219528896193,11.6218159408381,3120854.79452055,0.0,1.0
1987-02-06,22.37,23.0,22.25,22.87,770900,11.1819364557655,11.4968501780334,11.1219528896193,11.431867981375,1542222.41095891,0.0,1.0
1987-02-09,21.75,22.5,21.25,22.37,532100,10.8720213640099,11.246918652424,10.6220898384004,11.1819364557655,1064491.56164383,0.0,1.0
1987-02-10,21.12,21.62,20.37,21.5,726100,10.557107641742,10.8070391673514,10.1822103533279,10.7470556012051,1452597.8630137,0.0,1.0
1987-02-11,22.5,22.75,20.75,21.12,1570000,11.246918652424,11.3718844152287,10.372158312791,10.557107641742,3140860.2739726,0.0,1.0
1987-02-12,21.37,22.5,20.5,21.75,1160000,10.6820734045467,11.246918652424,10.2471925499863,10.8720213640099,2320635.61643836,0.0,1.0
1987-02-13,22.0,22.12,20.75,21.5,563400,10.9969871268146,11.0569706929608,10.372158312791,10.7470556012051,1127108.71232876,0.0,1.0
1987-02-17,23.37,23.62,21.75,21.87,1450000,11.6817995069844,11.8067652697891,10.8720213640099,10.9320049301561,2900794.52054794,0.0,1.0
1987-02-18,23.12,24.5,23.0,24.0,989000,11.5568337441797,12.2466447548617,11.4968501780334,11.9967132292523,1978541.91780822,0.0,1.0
1987-02-19,22.87,23.87,22.37,23.62,790800,11.431867981375,11.9317310325938,11.1819364557655,11.8067652697891,1582033.31506849,0.0,1.0
1987-02-20,21.75,22.75,21.25,22.75,672300,10.8720213640099,11.3718844152287,10.6220898384004,11.3718844152287,1344968.38356164,0.0,1.0
1987-02-23,21.5,21.87,20.5,21.0,654200,10.7470556012051,10.9320049301561,10.2471925499863,10.4971240755957,1308758.46575343,0.0,1.0
1987-02-24,22.0,22.25,21.37,21.5,689400,10.9969871268146,11.1219528896193,10.6820734045467,10.7470556012051,1379177.75342465,0.0,1.0
1987-02-25,21.5,22.37,20.75,21.75,880100,10.7470556012051,11.1819364557655,10.372158312791,10.8720213640099,1760682.24657535,0.0,1.0
1987-02-26,21.37,22.0,20.75,21.25,444800,10.6820734045467,10.9969871268146,10.372158312791,10.6220898384004,889843.726027397,0.0,1.0
1987-02-27,21.75,22.0,21.37,21.75,292600,10.8720213640099,10.9969871268146,10.6820734045467,10.8720213640099,585360.328767121,0.0,1.0
1987-03-02,21.12,22.0,20.87,22.0,294100,10.557107641742,10.9969871268146,10.4321418789373,10.9969871268146,588361.150684931,0.0,1.0
1987-03-03,20.62,21.37,20.0,21.37,785500,10.3071761161326,10.6820734045467,9.99726102437688,10.6820734045467,1571430.4109589,0.0,1.0
1987-03-04,21.25,21.75,20.25,20.75,676400,10.6220898384004,10.8720213640099,10.1222267871816,10.372158312791,1353170.63013699,0.0,1.0
1987-03-05,21.12,21.75,21.0,21.5,780200,10.557107641742,10.8720213640099,10.4971240755957,10.7470556012051,1560827.50684931,0.0,1.0
1987-03-06,21.0,21.25,20.75,21.25,361700,10.4971240755957,10.6220898384004,10.372158312791,10.6220898384004,723598.191780824,0.0,1.0
1987-03-09,21.25,21.25,20.25,20.87,283800,10.6220898384004,10.6220898384004,10.1222267871816,10.4321418789373,567755.506849317,0.0,1.0
1987-03-10,21.37,21.87,21.0,21.37,254500,10.6820734045467,10.9320049301561,10.4971240755957,10.6820734045467,509139.452054795,0.0,1.0
1987-03-11,20.62,21.75,20.5,21.62,459900,10.3071761161326,10.8720213640099,10.2471925499863,10.8070391673514,920051.999999997,0.0,1.0
1987-03-12,20.5,20.87,20.12,20.5,379100,10.2471925499863,10.4321418789373,10.0572445905231,10.2471925499863,758407.726027398,0.0,1.0
1987-03-13,20.5,20.87,20.5,20.87,308000,10.2471925499863,10.4321418789373,10.2471925499863,10.4321418789373,616168.767123288,0.0,1.0
1987-03-16,21.0,21.0,20.25,20.62,231600,10.4971240755957,10.4971240755957,10.1222267871816,10.3071761161326,463326.90410959,0.0,1.0
1987-03-17,21.5,21.87,20.87,21.12,563100,10.7470556012051,10.9320049301561,10.4321418789373,10.557107641742,1126508.54794521,0.0,1.0
1987-03-18,20.87,21.75,20.62,21.75,364800,10.4321418789373,10.8720213640099,10.3071761161326,10.8720213640099,729799.890410957,0.0,1.0
1987-03-19,21.5,21.75,20.75,20.87,512500,10.7470556012051,10.8720213640099,10.372158312791,10.4321418789373,1025280.82191781,0.0,1.0
1987-03-20,21.25,22.0,21.0,21.75,496200,10.6220898384004,10.9969871268146,10.4971240755957,10.8720213640099,992671.890410962,0.0,1.0
1987-03-23,21.25,21.62,20.87,21.25,514200,10.6220898384004,10.8070391673514,10.4321418789373,10.6220898384004,1028681.75342466,0.0,1.0
1987-03-24,20.12,21.12,19.75,21.12,938300,10.0572445905231,10.557107641742,9.87229526157217,10.557107641742,1877114.13698631,0.0,1.0
1987-03-25,19.75,20.12,19.12,20.12,850200,9.87229526157217,10.0572445905231,9.5573815393043,10.0572445905231,1700865.8630137,0.0,1.0
1987-03-26,19.62,19.87,19.5,19.75,370900,9.80731306491372,9.93227882771843,9.74732949876746,9.87229526157217,742003.232876713,0.0,1.0
1987-03-27,19.87,20.12,19.62,19.87,575700,9.93227882771843,10.0572445905231,9.80731306491372,9.93227882771843,1151715.45205479,0.0,1.0
1987-03-30,19.25,19.87,18.75,19.25,457300,9.62236373596275,9.93227882771843,9.37243221035333,9.62236373596275,914850.575342466,0.0,1.0
1987-03-31,19.87,19.87,19.12,19.25,276300,9.93227882771843,9.93227882771843,9.5573815393043,9.62236373596275,552751.397260274,0.0,1.0
1987-04-01,20.37,20.87,19.37,19.37,791700,10.1822103533279,10.4321418789373,9.68234730210901,9.68234730210901,1583833.80821917,0.0,1.0
1987-04-02,19.75,20.62,19.62,20.62,597800,9.87229526157217,10.3071761161326,9.80731306491372,10.3071761161326,1195927.56164384,0.0,1.0
1987-04-03,20.75,20.87,19.75,19.87,592000,10.372158312791,10.4321418789373,9.87229526157217,9.93227882771843,1184324.38356165,0.0,1.0
1987-04-06,21.0,21.25,20.75,21.25,542000,10.4971240755957,10.6220898384004,10.372158312791,10.6220898384004,1084296.98630137,0.0,1.0
1987-04-07,20.25,21.25,20.25,21.0,369000,10.1222267871816,10.6220898384004,10.1222267871816,10.4971240755957,738202.191780822,0.0,1.0
1987-04-08,20.12,20.5,19.75,20.5,416500,10.0572445905231,10.2471925499863,9.87229526157217,10.2471925499863,833228.219178086,0.0,1.0
1987-04-09,20.25,20.25,19.5,20.12,445500,10.1222267871816,10.1222267871816,9.74732949876746,10.0572445905231,891244.109589041,0.0,1.0
1987-04-10,21.0,21.25,19.75,20.37,1050000,10.4971240755957,10.6220898384004,9.87229526157217,10.1822103533279,2100575.34246576,0.0,1.0
1987-04-13,20.12,21.0,20.0,20.87,375600,10.0572445905231,10.4971240755957,9.99726102437688,10.4321418789373,751405.808219181,0.0,1.0
1987-04-14,19.87,20.0,19.5,19.62,320600,9.93227882771843,9.99726102437688,9.74732949876746,9.80731306491372,641375.671232877,0.0,1.0
1987-04-15,20.37,20.5,20.0,20.37,298300,10.1822103533279,10.2471925499863,9.99726102437688,10.1822103533279,596763.452054792,0.0,1.0
1987-04-16,20.37,20.62,20.0,20.5,681100,10.1822103533279,10.3071761161326,9.99726102437688,10.2471925499863,1362573.20547945,0.0,1.0
1987-04-20,20.25,20.5,20.12,20.37,272600,10.1222267871816,10.2471925499863,10.0572445905231,10.1822103533279,545349.369863013,0.0,1.0
1987-04-21,20.75,20.75,19.75,20.0,511900,10.372158312791,10.372158312791,9.87229526157217,9.99726102437688,1024080.49315069,0.0,1.0
1987-04-22,20.62,21.0,20.25,21.0,304800,10.3071761161326,10.4971240755957,10.1222267871816,10.4971240755957,609767.013698628,0.0,1.0
1987-04-23,20.25,20.75,20.0,20.5,181700,10.1222267871816,10.372158312791,9.99726102437688,10.2471925499863,363499.561643835,0.0,1.0
1987-04-24,21.37,21.5,20.25,20.25,578600,10.6820734045467,10.7470556012051,10.1222267871816,10.1222267871816,1157517.04109589,0.0,1.0
1987-04-27,22.25,24.0,20.62,21.0,1030000,11.1219528896193,11.9967132292523,10.3071761161326,10.4971240755957,2060564.38356164,0.0,1.0
1987-04-28,23.25,24.25,22.5,22.75,1340000,11.6218159408381,12.121678992057,11.246918652424,11.3718844152287,2680734.24657535,0.0,1.0
1987-04-29,23.0,24.0,22.75,23.75,1410000,11.4968501780334,11.9967132292523,11.3718844152287,11.8717474664475,2820772.60273973,0.0,1.0
1987-04-30,22.12,24.0,21.75,22.37,2020000,11.0569706929608,11.9967132292523,10.8720213640099,11.1819364557655,4041106.84931508,0.0,1.0
1987-05-01,22.87,23.87,22.0,22.12,1480000,11.431867981375,11.9317310325938,10.9969871268146,11.0569706929608,2960810.9589041,0.0,1.0
1987-05-04,22.5,23.0,22.37,22.87,282800,11.246918652424,11.4968501780334,11.1819364557655,11.431867981375,565754.958904109,0.0,1.0
1987-05-05,23.0,23.5,22.37,22.5,803300,11.4968501780334,11.7467817036428,11.1819364557655,11.246918652424,1607040.16438356,0.0,1.0
1987-05-06,22.12,22.75,22.0,22.75,1120000,11.0569706929608,11.3718844152287,10.9969871268146,11.3718844152287,2240613.69863014,0.0,1.0
1987-05-07,22.0,22.37,21.75,22.0,565800,10.9969871268146,11.1819364557655,10.8720213640099,10.9969871268146,1131910.02739726,0.0,1.0
1987-05-08,21.75,22.25,21.62,22.12,285600,10.8720213640099,11.1219528896193,10.8070391673514,11.0569706929608,571356.493150683,0.0,1.0
1987-05-11,22.25,22.75,21.87,22.0,2020000,11.1219528896193,11.3718844152287,10.9320049301561,10.9969871268146,4041106.84931506,0.0,1.0
1987-05-12,22.25,22.37,22.0,22.25,917200,11.1219528896193,11.1819364557655,10.9969871268146,11.1219528896193,1834902.57534246,0.0,1.0
1987-05-13,21.75,22.25,21.5,22.12,247900,10.8720213640099,11.1219528896193,10.7470556012051,11.0569706929608,495935.835616437,0.0,1.0
1987-05-14,21.62,21.87,21.5,21.87,471000,10.8070391673514,10.9320049301561,10.7470556012051,10.9320049301561,942258.082191782,0.0,1.0
1987-05-15,21.37,21.62,21.25,21.62,216700,10.6820734045467,10.8070391673514,10.6220898384004,10.8070391673514,433518.739726027,0.0,1.0
1987-05-18,21.25,21.25,20.12,21.12,281200,10.6220898384004,10.6220898384004,10.0572445905231,10.557107641742,562554.082191783,0.0,1.0
1987-05-19,20.5,21.12,20.37,21.12,459700,10.2471925499863,10.557107641742,10.1822103533279,10.557107641742,919651.890410959,0.0,1.0
1987-05-20,20.12,20.5,20.0,20.5,305800,10.0572445905231,10.2471925499863,9.99726102437688,10.2471925499863,611767.561643838,0.0,1.0
1987-05-21,20.37,20.37,20.25,20.25,309100,10.1822103533279,10.1822103533279,10.1222267871816,10.1222267871816,618369.369863011,0.0,1.0
1987-05-22,20.12,20.37,20.0,20.25,130800,10.0572445905231,10.1822103533279,9.99726102437688,10.1222267871816,261671.671232878,0.0,1.0
1987-05-26,21.0,21.0,20.25,20.25,415500,10.4971240755957,10.4971240755957,10.1222267871816,10.1222267871816,831227.671232879,0.0,1.0
1987-05-27,21.12,21.37,20.87,21.0,489300,10.557107641742,10.6820734045467,10.4321418789373,10.4971240755957,978868.10958904,0.0,1.0
1987-05-28,21.25,21.37,21.0,21.12,307100,10.6220898384004,10.6820734045467,10.4971240755957,10.557107641742,614368.273972605,0.0,1.0
1987-05-29,21.62,21.75,21.25,21.25,535000,10.8070391673514,10.8720213640099,10.6220898384004,10.6220898384004,1070293.15068493,0.0,1.0
1987-06-01,22.12,22.25,21.62,21.75,429800,11.0569706929608,11.1219528896193,10.8070391673514,10.8720213640099,859835.506849318,0.0,1.0
1987-06-02,21.37,22.0,21.37,22.0,399700,10.6820734045467,10.9969871268146,10.6820734045467,10.9969871268146,799619.01369863,0.0,1.0
1987-06-03,20.75,21.37,20.62,21.12,262000,10.372158312791,10.6820734045467,10.3071761161326,10.557107641742,524143.561643836,0.0,1.0
1987-06-04,21.0,21.0,20.5,20.75,302200,10.4971240755957,10.4971240755957,10.2471925499863,10.372158312791,604565.589041097,0.0,1.0
1987-06-05,20.75,21.0,20.62,20.87,98100,10.372158312791,10.4971240755957,10.3071761161326,10.4321418789373,196253.753424658,0.0,1.0
1987-06-08,21.37,21.37,20.5,20.87,361600,10.6820734045467,10.6820734045467,10.2471925499863,10.4321418789373,723398.136986302,0.0,1.0
1987-06-09,21.75,22.12,21.37,21.87,985800,10.8720213640099,11.0569706929608,10.6820734045467,10.9320049301561,1972140.16438355,0.0,1.0
1987-06-10,21.25,21.75,20.75,21.75,549300,10.6220898384004,10.8720213640099,10.372158312791,10.8720213640099,1098900.98630137,0.0,1.0
1987-06-11,21.0,21.12,20.75,21.0,183500,10.4971240755957,10.557107641742,10.372158312791,10.4971240755957,367100.547945206,0.0,1.0
1987-06-12,20.75,21.0,20.5,21.0,242000,10.372158312791,10.4971240755957,10.2471925499863,10.4971240755957,484132.602739727,0.0,1.0
1987-06-15,20.25,20.87,20.0,20.75,301200,10.1222267871816,10.4321418789373,9.99726102437688,10.372158312791,602565.04109589,0.0,1.0
1987-06-16,19.87,20.12,19.62,20.0,773200,9.93227882771843,10.0572445905231,9.80731306491372,9.99726102437688,1546823.67123288,0.0,1.0
1987-06-17,20.0,20.37,19.75,19.75,524200,9.99726102437688,10.1822103533279,9.87229526157217,9.87229526157217,1048687.23287671,0.0,1.0
1987-06-18,19.87,20.0,19.75,20.0,182800,9.93227882771843,9.99726102437688,9.87229526157217,9.99726102437688,365700.164383562,0.0,1.0
1987-06-19,19.87,20.0,19.75,19.87,318400,9.93227882771843,9.99726102437688,9.87229526157217,9.93227882771843,636974.465753425,0.0,1.0
1987-06-22,20.0,20.25,19.87,20.0,396700,9.99726102437688,10.1222267871816,9.93227882771843,9.99726102437688,793617.369863014,0.0,1.0
1987-06-23,19.87,20.12,19.75,20.0,206500,9.93227882771843,10.0572445905231,9.87229526157217,9.99726102437688,413113.150684932,0.0,1.0
1987-06-24,19.62,19.87,19.5,19.75,137200,9.80731306491372,9.93227882771843,9.74732949876746,9.87229526157217,274475.178082192,0.0,1.0
1987-06-25,18.62,20.0,18.12,19.62,2020000,9.30745001369488,9.99726102437688,9.05751848808546,9.80731306491372,4041106.84931507,0.0,1.0
1987-06-26,18.87,19.12,18.37,18.62,701300,9.43241577649959,9.5573815393043,9.18248425089017,9.30745001369488,1402984.2739726,0.0,1.0
1987-06-29,19.25,19.37,18.87,18.87,376400,9.62236373596275,9.68234730210901,9.43241577649959,9.43241577649959,753006.246575342,0.0,1.0
1987-06-30,19.0,19.25,18.87,19.25,285100,9.49739797315804,9.62236373596275,9.43241577649959,9.62236373596275,570356.219178082,0.0,1.0
1987-07-01,18.75,19.0,18.75,18.87,163800,9.37243221035333,9.49739797315804,9.37243221035333,9.43241577649959,327689.753424658,0.0,1.0
1987-07-02,19.12,19.25,18.87,19.0,239200,9.5573815393043,9.62236373596275,9.43241577649959,9.49739797315804,478531.068493151,0.0,1.0
1987-07-06,18.75,19.25,18.62,19.0,437300,9.37243221035333,9.62236373596275,9.30745001369488,9.49739797315804,874839.616438356,0.0,1.0
1987-07-07,18.37,19.0,18.25,18.62,640000,9.18248425089017,9.49739797315804,9.12250068474391,9.30745001369488,1280350.68493151,0.0,1.0
1987-07-08,18.12,18.37,17.37,18.25,677300,9.05751848808546,9.18248425089017,8.68262119967132,9.12250068474391,1354971.12328767,0.0,1.0
1987-07-09,18.12,18.25,17.87,18.0,446200,9.05751848808546,9.12250068474391,8.93255272528075,8.9975349219392,892644.493150685,0.0,1.0
1987-07-10,18.25,18.5,18.0,18.12,325000,9.12250068474391,9.24746644754862,8.9975349219392,9.05751848808546,650178.08219178,0.0,1.0
1987-07-13,18.5,18.87,18.0,18.12,532100,9.24746644754862,9.43241577649959,8.9975349219392,9.05751848808546,1064491.56164384,0.0,1.0
1987-07-14,18.37,18.75,18.25,18.62,1040000,9.18248425089017,9.37243221035333,9.12250068474391,9.30745001369488,2080569.8630137,0.0,1.0
1987-07-15,17.75,18.5,17.62,18.5,512100,8.87256915913448,9.24746644754862,8.80758696247604,9.24746644754862,1024480.60273973,0.0,1.0
1987-07-16,18.12,18.12,17.5,17.75,924200,9.05751848808546,9.05751848808546,8.74760339632977,8.87256915913448,1848906.4109589,0.0,1.0
1987-07-17,17.62,18.25,17.37,18.25,808600,8.80758696247604,9.12250068474391,8.68262119967132,9.12250068474391,1617643.06849315,0.0,1.0
1987-07-20,17.62,17.87,17.12,17.5,345600,8.80758696247604,8.93255272528075,8.55765543686661,8.74760339632977,691389.369863013,0.0,1.0
1987-07-21,17.25,17.75,17.12,17.62,642000,8.62263763352506,8.87256915913448,8.55765543686661,8.80758696247604,1284351.78082192,0.0,1.0
1987-07-22,16.87,17.25,16.75,17.25,528000,8.4326896740619,8.62263763352506,8.37270610791564,8.62263763352506,1056289.31506849,0.0,1.0
1987-07-23,17.25,17.37,16.87,17.0,541400,8.62263763352506,8.68262119967132,8.4326896740619,8.49767187072035,1083096.65753425,0.0,1.0
1987-07-24,17.37,17.37,17.0,17.0,163300,8.68262119967132,8.68262119967132,8.49767187072035,8.49767187072035,326689.479452055,0.0,1.0
1987-07-27,17.75,17.87,17.5,17.5,220300,8.87256915913448,8.93255272528075,8.74760339632977,8.74760339632977,440720.712328767,0.0,1.0
1987-07-28,17.87,17.87,17.75,17.75,226700,8.93255272528075,8.93255272528075,8.87256915913448,8.87256915913448,453524.219178082,0.0,1.0
1987-07-29,17.87,17.87,17.62,17.87,126600,8.93255272528075,8.93255272528075,8.80758696247604,8.93255272528075,253269.369863014,0.0,1.0
1987-07-30,17.75,17.87,17.12,17.75,214300,8.87256915913448,8.93255272528075,8.55765543686661,8.87256915913448,428717.424657534,0.0,1.0
1987-07-31,18.12,18.37,17.62,17.62,742000,9.05751848808546,9.18248425089017,8.80758696247604,8.80758696247604,1484406.57534247,0.0,1.0
1987-08-03,18.0,18.37,17.87,17.87,380500,8.9975349219392,9.18248425089017,8.93255272528075,8.93255272528075,761208.493150684,0.0,1.0
1987-08-04,17.75,18.12,17.75,18.12,415700,8.87256915913448,9.05751848808546,8.87256915913448,9.05751848808546,831627.780821918,0.0,1.0
1987-08-05,18.12,18.25,18.0,18.0,462800,9.05751848808546,9.12250068474391,8.9975349219392,8.9975349219392,925853.589041096,0.0,1.0
1987-08-06,19.62,19.62,18.25,18.25,985900,9.80731306491372,9.80731306491372,9.12250068474391,9.12250068474391,1972340.21917808,0.0,1.0
1987-08-07,20.25,20.37,19.87,20.0,998000,10.1222267871816,10.1822103533279,9.93227882771843,9.99726102437688,1996546.84931507,0.0,1.0
1987-08-10,21.25,21.25,20.5,20.62,1360000,10.6220898384004,10.6220898384004,10.2471925499863,10.3071761161326,2720745.20547946,0.0,1.0
1987-08-11,20.25,21.25,20.12,21.25,1910000,10.1222267871816,10.6220898384004,10.0572445905231,10.6220898384004,3821046.57534246,0.0,1.0
1987-08-12,20.5,21.0,20.0,20.25,1850000,10.2471925499863,10.4971240755957,9.99726102437688,10.1222267871816,3701013.69863014,0.0,1.0
1987-08-13,20.5,20.62,20.0,20.62,934400,10.2471925499863,10.3071761161326,9.99726102437688,10.3071761161326,1869312,0.0,1.0
1987-08-14,20.0,20.5,20.0,20.12,462400,9.99726102437688,10.2471925499863,9.99726102437688,10.0572445905231,925053.369863014,0.0,1.0
1987-08-17,20.25,20.37,20.12,20.12,323800,10.1222267871816,10.1822103533279,10.0572445905231,10.0572445905231,647777.424657534,0.0,1.0
1987-08-18,19.87,20.25,19.25,20.25,309300,9.93227882771843,10.1222267871816,9.62236373596275,10.1222267871816,618769.479452055,0.0,1.0
1987-08-19,20.37,20.62,19.75,19.87,370600,10.1822103533279,10.3071761161326,9.87229526157217,9.93227882771843,741403.068493147,0.0,1.0
1987-08-20,20.75,20.75,20.25,20.62,782300,10.372158312791,10.372158312791,10.1222267871816,10.3071761161326,1565028.65753425,0.0,1.0
1987-08-21,21.37,21.87,20.87,21.0,1210000,10.6820734045467,10.9320049301561,10.4321418789373,10.4971240755957,2420663.01369863,0.0,1.0
1987-08-24,21.75,22.37,21.62,21.87,904100,10.8720213640099,11.1819364557655,10.8070391673514,10.9320049301561,1808695.39726027,0.0,1.0
1987-08-25,22.5,22.75,22.0,22.12,871700,11.246918652424,11.3718844152287,10.9969871268146,11.0569706929608,1743877.64383562,0.0,1.0
1987-08-26,22.5,23.12,22.37,22.87,816000,11.246918652424,11.5568337441797,11.1819364557655,11.431867981375,1632447.12328767,0.0,1.0
1987-08-27,23.0,23.37,22.5,22.75,811700,11.4968501780334,11.6817995069844,11.246918652424,11.3718844152287,1623844.76712329,0.0,1.0
1987-08-28,22.0,23.37,22.0,23.37,800200,10.9969871268146,11.6817995069844,10.9969871268146,11.6817995069844,1600838.46575342,0.0,1.0
1987-08-31,22.0,22.12,21.37,22.12,227800,10.9969871268146,11.0569706929608,10.6820734045467,11.0569706929608,455724.821917807,0.0,1.0
1987-09-01,21.0,22.25,20.87,21.87,507900,10.4971240755957,11.1219528896193,10.4321418789373,10.9320049301561,1016078.30136987,0.0,1.0
1987-09-02,20.62,21.0,20.37,20.62,781400,10.3071761161326,10.4971240755957,10.1822103533279,10.3071761161326,1563228.16438356,0.0,1.0
1987-09-03,20.37,21.12,20.0,21.12,833600,10.1822103533279,10.557107641742,9.99726102437688,10.557107641742,1667656.76712328,0.0,1.0
1987-09-04,20.25,20.75,20.12,20.5,312300,10.1222267871816,10.372158312791,10.0572445905231,10.2471925499863,624771.123287671,0.0,1.0
1987-09-08,20.25,20.37,19.37,20.37,1133800,10.1222267871816,10.1822103533279,9.68234730210901,10.1822103533279,2268221.26027397,0.0,1.0
1987-09-09,20.12,20.25,19.87,20.12,909800,10.0572445905231,10.1222267871816,9.93227882771843,10.0572445905231,1820098.52054795,0.0,1.0
1987-09-10,21.12,21.25,20.37,20.62,775300,10.557107641742,10.6220898384004,10.1822103533279,10.3071761161326,1551024.82191781,0.0,1.0
1987-09-11,21.62,22.12,21.12,21.12,565600,10.8070391673514,11.0569706929608,10.557107641742,10.557107641742,1131509.91780822,0.0,1.0
1987-09-14,21.37,21.87,21.25,21.75,251900,10.6820734045467,10.9320049301561,10.6220898384004,10.8720213640099,503938.02739726,0.0,1.0
1987-09-15,20.87,21.37,20.62,21.25,237100,10.4321418789373,10.6820734045467,10.3071761161326,10.6220898384004,474329.917808218,0.0,1.0
1987-09-16,20.87,21.37,20.5,20.62,204100,10.4321418789373,10.6820734045467,10.2471925499863,10.3071761161326,408311.835616437,0.0,1.0
1987-09-17,20.5,20.87,20.37,20.75,268400,10.2471925499863,10.4321418789373,10.1822103533279,10.372158312791,536947.068493151,0.0,1.0
1987-09-18,20.25,20.5,20.12,20.5,373600,10.1222267871816,10.2471925499863,10.0572445905231,10.2471925499863,747404.712328767,0.0,1.0
1987-09-21,20.25,20.62,20.12,20.5,327100,10.1222267871816,10.3071761161326,10.0572445905231,10.2471925499863,654379.232876712,0.0,1.0
1987-09-22,21.0,21.25,20.12,20.25,506300,10.4971240755957,10.6220898384004,10.0572445905231,10.1222267871816,1012877.42465754,0.0,1.0
1987-09-23,22.37,22.5,21.12,21.12,939800,11.1819364557655,11.246918652424,10.557107641742,10.557107641742,1880114.95890412,0.0,1.0
1987-09-24,22.75,22.87,22.25,22.25,709000,11.3718844152287,11.431867981375,11.1219528896193,11.1219528896193,1418388.49315069,0.0,1.0
1987-09-25,21.87,23.0,21.87,22.87,468000,10.9320049301561,11.4968501780334,10.9320049301561,11.431867981375,936256.438356166,0.0,1.0
1987-09-28,22.12,22.75,22.12,22.5,728400,11.0569706929608,11.3718844152287,11.0569706929608,11.246918652424,1457199.12328768,0.0,1.0
1987-09-29,22.37,22.87,22.25,22.25,508300,11.1819364557655,11.431867981375,11.1219528896193,11.1219528896193,1016878.52054795,0.0,1.0
1987-09-30,22.0,22.37,21.87,22.25,374100,10.9969871268146,11.1819364557655,10.9320049301561,11.1219528896193,748404.986301368,0.0,1.0
1987-10-01,24.0,24.25,22.0,22.12,1680000,11.9967132292523,12.121678992057,10.9969871268146,11.0569706929608,3360920.54794519,0.0,1.0
1987-10-02,24.62,24.75,24.12,24.5,2260000,12.3066283210079,12.3716105176664,12.0566967953985,12.2466447548617,4521238.3561644,0.0,1.0
1987-10-05,24.62,24.87,24.0,24.62,1250000,12.3066283210079,12.4315940838127,11.9967132292523,12.3066283210079,2500684.93150686,0.0,1.0
1987-10-06,23.0,24.37,23.0,24.0,1060000,11.4968501780334,12.1816625582032,11.4968501780334,11.9967132292523,2120580.82191781,0.0,1.0
1987-10-07,23.0,23.37,22.37,23.37,926600,11.4968501780334,11.6817995069844,11.1819364557655,11.6817995069844,1853707.7260274,0.0,1.0
1987-10-08,22.87,23.5,22.62,23.5,766400,11.431867981375,11.7467817036428,11.3069022185703,11.7467817036428,1533219.94520547,0.0,1.0
1987-10-09,22.25,23.37,22.12,23.25,1080000,11.1219528896193,11.6817995069844,11.0569706929608,11.6218159408381,2160591.78082191,0.0,1.0
1987-10-12,19.75,20.5,19.0,20.25,1720000,9.87229526157217,10.2471925499863,9.49739797315804,10.1222267871816,3440942.46575343,0.0,1.0
1987-10-13,20.75,20.75,19.87,20.5,886000,10.372158312791,10.372158312791,9.93227882771843,10.2471925499863,1772485.47945206,0.0,1.0
1987-10-14,20.0,20.62,20.0,20.5,504400,9.99726102437688,10.3071761161326,9.99726102437688,10.2471925499863,1009076.38356164,0.0,1.0
1987-10-15,19.0,19.87,18.75,19.75,1420000,9.49739797315804,9.93227882771843,9.37243221035333,9.87229526157217,2840778.08219178,0.0,1.0
1987-10-16,18.0,19.12,17.5,19.0,801300,8.9975349219392,9.5573815393043,8.74760339632977,9.49739797315804,1603039.06849315,0.0,1.0
1987-10-19,11.5,16.25,11.5,16.0,2223600,5.74842508901671,8.12277458230622,5.74842508901671,7.99780881950151,4448418.4109589,0.0,1.0
1987-10-20,12.25,14.5,9.75,11.5,1912100,6.12332237743084,7.24801424267324,4.87366474938373,5.74842508901671,3825247.7260274,0.0,1.0
1987-10-21,12.75,13.75,12.63,13.0,1357100,6.37325390304026,6.87311695425911,6.313270336894,6.49821966584497,2714943.61643836,0.0,1.0
1987-10-22,12.0,13.0,11.0,12.25,985600,5.99835661462613,6.49821966584497,5.49849356340729,6.12332237743084,1971740.05479452,0.0,1.0
1987-10-23,11.38,12.25,10.88,11.75,680000,5.68844152287045,6.12332237743084,5.43850999726103,5.87339085182142,1360372.60273973,0.0,1.0
1987-10-26,9.75,10.88,9.5,10.63,548500,4.87366474938373,5.43850999726103,4.74869898657902,5.31354423445631,1097300.54794521,0.0,1.0
1987-10-27,10.63,11.25,10.13,10.38,895700,5.31354423445631,5.623459326212,5.06361270884689,5.1885784716516,1791890.79452055,0.0,1.0
1987-10-28,11.0,11.0,9.88,10.0,753400,5.49849356340729,5.49849356340729,4.93864694604218,4.99863051218844,1507212.82191781,0.0,1.0
1987-10-29,12.13,12.38,10.88,10.88,827800,6.06333881128458,6.18830457408929,5.43850999726103,5.43850999726103,1656053.5890411,0.0,1.0
1987-10-30,11.5,13.0,11.38,12.5,983500,5.74842508901671,6.49821966584497,5.68844152287045,6.24828814023555,1967538.90410959,0.0,1.0
1987-11-02,10.5,11.13,10.25,10.63,758100,5.24856203779786,5.56347576006574,5.12359627499315,5.31354423445631,1516615.39726028,0.0,1.0
1987-11-03,10.5,10.5,9.75,10.38,691100,5.24856203779786,5.24856203779786,4.87366474938373,5.1885784716516,1382578.68493151,0.0,1.0
1987-11-04,10.88,10.88,10.13,10.25,629300,5.43850999726103,5.43850999726103,5.06361270884689,5.12359627499315,1258944.82191781,0.0,1.0
1987-11-05,11.13,11.25,10.63,10.75,910000,5.56347576006574,5.623459326212,5.31354423445631,5.37352780060257,1820498.63013698,0.0,1.0
1987-11-06,10.5,11.0,10.38,10.75,701700,5.24856203779786,5.49849356340729,5.1885784716516,5.37352780060257,1403784.49315069,0.0,1.0
1987-11-09,10.13,10.38,10.0,10.25,236500,5.06361270884689,5.1885784716516,4.99863051218844,5.12359627499315,473129.589041096,0.0,1.0
1987-11-10,9.75,10.13,9.75,9.88,635100,4.87366474938373,5.06361270884689,4.87366474938373,4.93864694604218,1270548,0.0,1.0
1987-11-11,10.25,10.63,10.13,10.25,293800,5.12359627499315,5.31354423445631,5.06361270884689,5.12359627499315,587760.98630137,0.0,1.0
1987-11-12,10.75,11.25,10.25,11.25,565200,5.37352780060257,5.623459326212,5.12359627499315,5.623459326212,1130709.69863014,0.0,1.0
1987-11-13,10.75,10.88,10.5,10.5,334100,5.37352780060257,5.43850999726103,5.24856203779786,5.24856203779786,668383.068493151,0.0,1.0
1987-11-16,10.5,10.88,10.13,10.75,374500,5.24856203779786,5.43850999726103,5.06361270884689,5.37352780060257,749205.205479453,0.0,1.0
1987-11-17,10.0,10.25,9.75,10.25,375600,4.99863051218844,5.12359627499315,4.87366474938373,5.12359627499315,751405.808219178,0.0,1.0
1987-11-18,10.25,10.38,9.88,10.0,235400,5.12359627499315,5.1885784716516,4.93864694604218,4.99863051218844,470928.98630137,0.0,1.0
1987-11-19,9.88,10.25,9.75,10.25,431900,4.93864694604218,5.12359627499315,4.87366474938373,5.12359627499315,864036.657534247,0.0,1.0
1987-11-20,9.88,10.5,9.38,9.75,499200,4.93864694604218,5.24856203779786,4.68871542043276,4.87366474938373,998673.534246575,0.0,1.0
1987-11-23,10.13,10.13,9.63,9.63,203900,5.06361270884689,5.06361270884689,4.81368118323747,4.81368118323747,407911.726027397,0.0,1.0
1987-11-24,10.0,10.38,9.88,10.13,437200,4.99863051218844,5.1885784716516,4.93864694604218,5.06361270884689,874639.561643836,0.0,1.0
1987-11-25,9.88,10.13,9.63,9.88,208700,4.93864694604218,5.06361270884689,4.81368118323747,4.93864694604218,417514.356164384,0.0,1.0
1987-11-27,9.38,9.88,9.38,9.75,213000,4.68871542043276,4.93864694604218,4.68871542043276,4.87366474938373,426116.712328767,0.0,1.0
1987-11-30,9.25,9.25,8.75,9.13,536400,4.62373322377431,4.62373322377431,4.37380169816489,4.56374965762805,1073093.91780822,0.0,1.0
1987-12-01,9.0,9.5,8.88,9.38,198400,4.4987674609696,4.74869898657902,4.43878389482334,4.68871542043276,396908.712328767,0.0,1.0
1987-12-02,8.63,9.25,8.13,8.88,1073000,4.31381813201863,4.62373322377431,4.0638866064092,4.43878389482334,2146587.94520548,0.0,1.0
1987-12-03,8.0,8.75,8.0,8.75,629700,3.99890440975075,4.37380169816489,3.99890440975075,4.37380169816489,1259745.04109589,0.0,1.0
1987-12-04,8.13,8.13,7.5,7.5,487800,4.0638866064092,4.0638866064092,3.74897288414133,3.74897288414133,975867.287671234,0.0,1.0
1987-12-07,8.5,8.5,8.13,8.25,237100,4.24883593536018,4.24883593536018,4.0638866064092,4.12387017255546,474329.917808219,0.0,1.0
1987-12-08,8.63,8.63,8.25,8.5,371500,4.31381813201863,4.31381813201863,4.12387017255546,4.24883593536018,743203.561643835,0.0,1.0
1987-12-09,9.13,9.5,8.5,8.75,599000,4.56374965762805,4.74869898657902,4.24883593536018,4.37380169816489,1198328.21917808,0.0,1.0
1987-12-10,9.25,9.88,8.75,8.75,807100,4.62373322377431,4.93864694604218,4.37380169816489,4.37380169816489,1614642.24657534,0.0,1.0
1987-12-11,9.38,9.5,9.13,9.13,210100,4.68871542043276,4.74869898657902,4.56374965762805,4.56374965762805,420315.123287671,0.0,1.0
1987-12-14,10.0,10.13,9.13,9.25,907700,4.99863051218844,5.06361270884689,4.56374965762805,4.62373322377431,1815897.36986301,0.0,1.0
1987-12-15,9.88,10.38,9.75,10.0,568700,4.93864694604218,5.1885784716516,4.87366474938373,4.99863051218844,1137711.61643836,0.0,1.0
1987-12-16,10.38,10.5,9.63,10.0,598200,5.1885784716516,5.24856203779786,4.81368118323747,4.99863051218844,1196727.78082192,0.0,1.0
1987-12-17,10.0,10.5,10.0,10.38,954900,4.99863051218844,5.24856203779786,4.99863051218844,5.1885784716516,1910323.23287671,0.0,1.0
1987-12-18,10.5,10.5,10.13,10.25,873900,5.24856203779786,5.24856203779786,5.06361270884689,5.12359627499315,1748278.84931507,0.0,1.0
1987-12-21,10.63,10.75,10.25,10.5,595500,5.31354423445631,5.37352780060257,5.12359627499315,5.24856203779786,1191326.30136986,0.0,1.0
1987-12-22,10.25,10.75,10.13,10.63,1030000,5.12359627499315,5.37352780060257,5.06361270884689,5.31354423445631,2060564.38356164,0.0,1.0
1987-12-23,10.38,10.5,10.0,10.38,523700,5.1885784716516,5.24856203779786,4.99863051218844,5.1885784716516,1047686.95890411,0.0,1.0
1987-12-24,10.25,10.5,10.25,10.38,148500,5.12359627499315,5.24856203779786,5.12359627499315,5.1885784716516,297081.369863014,0.0,1.0
1987-12-28,9.88,10.0,9.63,9.88,508400,4.93864694604218,4.99863051218844,4.81368118323747,4.93864694604218,1017078.57534247,0.0,1.0
1987-12-29,9.63,10.0,9.13,9.88,315900,4.81368118323747,4.99863051218844,4.56374965762805,4.93864694604218,631973.095890411,0.0,1.0
1987-12-30,10.0,10.13,9.63,9.75,543800,4.99863051218844,5.06361270884689,4.81368118323747,4.87366474938373,1087897.97260274,0.0,1.0
1987-12-31,9.88,10.0,9.25,9.63,441300,4.93864694604218,4.99863051218844,4.62373322377431,4.81368118323747,882841.808219178,0.0,1.0
1988-01-04,10.63,10.63,9.88,10.0,442600,5.31354423445631,5.31354423445631,4.93864694604218,4.99863051218844,885442.520547946,0.0,1.0
1988-01-05,10.88,11.25,10.88,11.13,751000,5.43850999726103,5.623459326212,5.43850999726103,5.56347576006574,1502411.50684931,0.0,1.0
1988-01-06,10.75,10.88,10.5,10.88,540000,5.37352780060257,5.43850999726103,5.24856203779786,5.43850999726103,1080295.89041096,0.0,1.0
1988-01-07,11.0,11.0,10.63,10.75,247400,5.49849356340729,5.49849356340729,5.31354423445631,5.37352780060257,494935.561643835,0.0,1.0
1988-01-08,10.25,11.0,10.13,11.0,476400,5.12359627499315,5.49849356340729,5.06361270884689,5.49849356340729,953061.041095891,0.0,1.0
1988-01-11,10.0,10.88,10.0,10.25,651700,4.99863051218844,5.43850999726103,4.99863051218844,5.12359627499315,1303757.09589041,0.0,1.0
1988-01-12,9.5,10.0,9.38,9.88,761900,4.74869898657902,4.99863051218844,4.68871542043276,4.93864694604218,1524217.47945205,0.0,1.0
1988-01-13,9.5,9.63,9.25,9.5,308100,4.74869898657902,4.81368118323747,4.62373322377431,4.74869898657902,616368.821917808,0.0,1.0
1988-01-14,9.75,9.88,9.5,9.88,288600,4.87366474938373,4.93864694604218,4.74869898657902,4.93864694604218,577358.136986301,0.0,1.0
1988-01-15,10.0,10.38,9.75,10.13,613300,4.99863051218844,5.1885784716516,4.87366474938373,5.06361270884689,1226936.05479452,0.0,1.0
1988-01-18,9.75,10.0,9.63,10.0,173700,4.87366474938373,4.99863051218844,4.81368118323747,4.99863051218844,347495.178082192,0.0,1.0
1988-01-19,9.5,9.88,9.5,9.75,335000,4.74869898657902,4.93864694604218,4.74869898657902,4.87366474938373,670183.561643836,0.0,1.0
1988-01-20,8.88,9.75,8.88,9.5,654000,4.43878389482334,4.87366474938373,4.43878389482334,4.74869898657902,1308358.35616438,0.0,1.0
1988-01-21,9.25,9.5,9.0,9.0,506600,4.62373322377431,4.74869898657902,4.4987674609696,4.4987674609696,1013477.5890411,0.0,1.0
1988-01-22,9.38,9.38,9.13,9.25,267200,4.68871542043276,4.68871542043276,4.56374965762805,4.62373322377431,534546.410958904,0.0,1.0
1988-01-25,9.38,9.5,9.25,9.38,177600,4.68871542043276,4.74869898657902,4.62373322377431,4.68871542043276,355297.315068493,0.0,1.0
1988-01-26,9.13,9.38,9.13,9.25,242800,4.56374965762805,4.68871542043276,4.56374965762805,4.62373322377431,485733.04109589,0.0,1.0
1988-01-27,9.38,9.5,9.13,9.38,208700,4.68871542043276,4.74869898657902,4.56374965762805,4.68871542043276,417514.356164383,0.0,1.0
1988-01-28,9.75,9.75,9.25,9.38,323400,4.87366474938373,4.87366474938373,4.62373322377431,4.68871542043276,646977.205479452,0.0,1.0
1988-01-29,9.63,9.75,9.5,9.75,229800,4.81368118323747,4.87366474938373,4.74869898657902,4.87366474938373,459725.917808219,0.0,1.0
1988-02-01,9.63,10.0,9.63,9.75,307500,4.81368118323747,4.99863051218844,4.81368118323747,4.87366474938373,615168.493150685,0.0,1.0
1988-02-02,9.75,9.75,9.5,9.63,335300,4.87366474938373,4.87366474938373,4.74869898657902,4.81368118323747,670783.726027397,0.0,1.0
1988-02-03,9.5,9.88,9.38,9.75,570400,4.74869898657902,4.93864694604218,4.68871542043276,4.87366474938373,1141112.54794521,0.0,1.0
1988-02-04,9.63,9.88,9.5,9.5,844800,4.81368118323747,4.93864694604218,4.74869898657902,4.74869898657902,1690062.90410959,0.0,1.0
1988-02-05,9.75,9.88,9.63,9.75,227200,4.87366474938373,4.93864694604218,4.81368118323747,4.87366474938373,454524.493150685,0.0,1.0
1988-02-08,9.63,9.88,9.5,9.63,320200,4.81368118323747,4.93864694604218,4.74869898657902,4.81368118323747,640575.452054794,0.0,1.0
1988-02-09,9.75,9.75,9.5,9.75,113800,4.87366474938373,4.87366474938373,4.74869898657902,4.87366474938373,227662.356164384,0.0,1.0
1988-02-10,9.88,10.13,9.75,9.75,341900,4.93864694604218,5.06361270884689,4.87366474938373,4.87366474938373,683987.342465754,0.0,1.0
1988-02-11,10.25,10.38,9.88,10.0,323700,5.12359627499315,5.1885784716516,4.93864694604218,4.99863051218844,647577.369863014,0.0,1.0
1988-02-12,10.13,10.5,10.13,10.25,313600,5.06361270884689,5.24856203779786,5.06361270884689,5.12359627499315,627371.835616439,0.0,1.0
1988-02-16,10.5,10.5,10.13,10.13,218100,5.24856203779786,5.24856203779786,5.06361270884689,5.06361270884689,436319.506849315,0.0,1.0
1988-02-17,10.63,10.88,10.25,10.25,427800,5.31354423445631,5.43850999726103,5.12359627499315,5.12359627499315,855834.410958905,0.0,1.0
1988-02-18,10.5,10.75,10.5,10.63,259400,5.24856203779786,5.37352780060257,5.24856203779786,5.31354423445631,518942.136986302,0.0,1.0
1988-02-19,10.63,10.63,10.25,10.5,196900,5.31354423445631,5.31354423445631,5.12359627499315,5.24856203779786,393907.890410959,0.0,1.0
1988-02-22,11.88,11.88,10.5,10.5,1010000,5.93837304847987,5.93837304847987,5.24856203779786,5.24856203779786,2020553.42465753,0.0,1.0
1988-02-23,11.75,12.25,11.63,12.0,1430000,5.87339085182142,6.12332237743084,5.81340728567516,5.99835661462613,2860783.56164383,0.0,1.0
1988-02-24,12.25,12.38,11.75,11.88,1430000,6.12332237743084,6.18830457408929,5.87339085182142,5.93837304847987,2860783.56164384,0.0,1.0
1988-02-25,12.0,12.88,12.0,12.38,1150000,5.99835661462613,6.43823609969871,5.99835661462613,6.18830457408929,2300630.1369863,0.0,1.0
1988-02-26,11.88,12.13,11.88,12.0,280300,5.93837304847987,6.06333881128458,5.93837304847987,5.99835661462613,560753.589041096,0.0,1.0
1988-02-29,12.0,12.13,11.75,12.0,369200,5.99835661462613,6.06333881128458,5.87339085182142,5.99835661462613,738602.301369863,0.0,1.0
1988-03-01,11.75,12.13,11.63,12.0,436200,5.87339085182142,6.06333881128458,5.81340728567516,5.99835661462613,872639.01369863,0.0,1.0
1988-03-02,12.38,12.63,11.88,12.0,951700,6.18830457408929,6.313270336894,5.93837304847987,5.99835661462613,1903921.47945206,0.0,1.0
1988-03-03,12.38,12.75,12.0,12.5,495400,6.18830457408929,6.37325390304026,5.99835661462613,6.24828814023555,991071.452054795,0.0,1.0
1988-03-04,12.13,12.5,12.0,12.25,362900,6.06333881128458,6.24828814023555,5.99835661462613,6.12332237743084,725998.849315068,0.0,1.0
1988-03-07,12.63,12.75,12.0,12.13,562900,6.313270336894,6.37325390304026,5.99835661462613,6.06333881128458,1126108.43835616,0.0,1.0
1988-03-08,13.13,13.88,12.88,12.88,1090000,6.56320186250342,6.93809915091756,6.43823609969871,6.43823609969871,2180597.26027397,0.0,1.0
1988-03-09,13.25,13.5,13.13,13.25,455200,6.62318542864969,6.7481511914544,6.56320186250342,6.62318542864969,910649.424657534,0.0,1.0
1988-03-10,12.63,13.63,12.5,13.5,803400,6.313270336894,6.81313338811285,6.24828814023555,6.7481511914544,1607240.21917808,0.0,1.0
1988-03-11,12.5,12.88,12.25,12.75,346000,6.24828814023555,6.43823609969871,6.12332237743084,6.37325390304026,692189.589041096,0.0,1.0
1988-03-14,12.5,12.75,12.13,12.38,222300,6.24828814023555,6.37325390304026,6.06333881128458,6.18830457408929,444721.808219178,0.0,1.0
1988-03-15,12.63,12.75,12.38,12.5,355300,6.313270336894,6.37325390304026,6.18830457408929,6.24828814023555,710794.684931507,0.0,1.0
1988-03-16,12.25,12.5,12.0,12.5,500300,6.12332237743084,6.24828814023555,5.99835661462613,6.24828814023555,1000874.1369863,0.0,1.0
1988-03-17,12.38,12.5,12.13,12.25,422700,6.18830457408929,6.24828814023555,6.06333881128458,6.12332237743084,845631.616438356,0.0,1.0
1988-03-18,12.5,12.88,12.25,12.25,786800,6.24828814023555,6.43823609969871,6.12332237743084,6.12332237743084,1574031.12328767,0.0,1.0
1988-03-21,12.13,12.38,12.13,12.38,293100,6.06333881128458,6.18830457408929,6.06333881128458,6.18830457408929,586360.602739726,0.0,1.0
1988-03-22,12.5,12.63,12.25,12.38,160500,6.24828814023555,6.313270336894,6.12332237743084,6.18830457408929,321087.94520548,0.0,1.0
1988-03-23,12.25,12.5,12.13,12.38,176000,6.12332237743084,6.24828814023555,6.06333881128458,6.18830457408929,352096.438356164,0.0,1.0
1988-03-24,11.88,12.13,11.63,12.13,271500,5.93837304847987,6.06333881128458,5.81340728567516,6.06333881128458,543148.767123288,0.0,1.0
1988-03-25,11.25,11.88,11.25,11.63,361000,5.623459326212,5.93837304847987,5.623459326212,5.81340728567516,722197.808219178,0.0,1.0
1988-03-28,11.13,11.25,10.75,10.88,380500,5.56347576006574,5.623459326212,5.37352780060257,5.43850999726103,761208.493150684,0.0,1.0
1988-03-29,11.38,11.38,11.13,11.25,519800,5.68844152287045,5.68844152287045,5.56347576006574,5.623459326212,1039884.82191781,0.0,1.0
1988-03-30,11.0,11.25,11.0,11.25,160300,5.49849356340729,5.623459326212,5.49849356340729,5.623459326212,320687.835616438,0.0,1.0
1988-03-31,11.0,11.0,10.75,11.0,208700,5.49849356340729,5.49849356340729,5.37352780060257,5.49849356340729,417514.356164383,0.0,1.0
1988-04-04,11.13,11.38,10.88,11.0,132000,5.56347576006574,5.68844152287045,5.43850999726103,5.49849356340729,264072.328767123,0.0,1.0
1988-04-05,11.38,11.38,11.0,11.25,145600,5.68844152287045,5.68844152287045,5.49849356340729,5.623459326212,291279.780821918,0.0,1.0
1988-04-06,12.0,12.0,11.38,11.38,414900,5.99835661462613,5.99835661462613,5.68844152287045,5.68844152287045,830027.342465753,0.0,1.0
1988-04-07,12.5,12.63,11.88,11.88,889200,6.24828814023555,6.313270336894,5.93837304847987,5.93837304847987,1778887.23287671,0.0,1.0
1988-04-08,13.38,13.63,12.25,12.5,2225000,6.68816762530814,6.81313338811285,6.12332237743084,6.24828814023555,4451219.17808219,0.0,1.0
1988-04-11,13.75,14.0,13.0,13.63,1753000,6.87311695425911,6.99808271706382,6.49821966584497,6.81313338811285,3506960.5479452,0.0,1.0
1988-04-12,13.63,14.0,12.63,13.88,1199900,6.81313338811285,6.99808271706382,6.313270336894,6.93809915091756,2400457.47945205,0.0,1.0
1988-04-13,13.38,13.63,13.13,13.5,526300,6.68816762530814,6.81313338811285,6.56320186250342,6.7481511914544,1052888.38356164,0.0,1.0
1988-04-14,12.63,13.25,12.38,13.0,784900,6.313270336894,6.62318542864969,6.18830457408929,6.49821966584497,1570230.08219178,0.0,1.0
1988-04-15,12.5,12.75,12.13,12.63,515300,6.24828814023555,6.37325390304026,6.06333881128458,6.313270336894,1030882.35616438,0.0,1.0
1988-04-18,12.88,13.0,12.25,12.5,306700,6.43823609969871,6.49821966584497,6.12332237743084,6.24828814023555,613568.054794521,0.0,1.0
1988-04-19,12.63,13.38,12.63,13.0,569100,6.313270336894,6.68816762530814,6.313270336894,6.49821966584497,1138511.83561644,0.0,1.0
1988-04-20,12.5,12.88,12.5,12.75,314300,6.24828814023555,6.43823609969871,6.24828814023555,6.37325390304026,628772.219178082,0.0,1.0
1988-04-21,12.5,13.25,12.38,12.88,342800,6.24828814023555,6.62318542864969,6.18830457408929,6.43823609969871,685787.835616439,0.0,1.0
1988-04-22,13.13,13.13,12.63,12.63,261400,6.56320186250342,6.56320186250342,6.313270336894,6.313270336894,522943.232876713,0.0,1.0
1988-04-25,13.5,13.63,13.13,13.25,599400,6.7481511914544,6.81313338811285,6.56320186250342,6.62318542864969,1199128.43835616,0.0,1.0
1988-04-26,13.75,13.88,13.5,13.5,799300,6.87311695425911,6.93809915091756,6.7481511914544,6.7481511914544,1599037.97260274,0.0,1.0
1988-04-27,14.25,14.38,13.5,13.75,1139800,7.12304847986853,7.18803067652698,6.7481511914544,6.87311695425911,2280224.54794521,0.0,1.0
1988-04-28,14.5,14.75,14.0,14.13,1790300,7.24801424267324,7.37298000547795,6.99808271706382,7.06306491372227,3581580.98630137,0.0,1.0
1988-04-29,14.38,14.38,13.88,14.13,881400,7.18803067652698,7.18803067652698,6.93809915091756,7.06306491372227,1763282.95890411,0.0,1.0
1988-05-02,14.38,14.5,14.25,14.38,249900,7.18803067652698,7.24801424267324,7.12304847986853,7.18803067652698,499936.931506849,0.0,1.0
1988-05-03,14.25,14.63,14.25,14.5,431600,7.12304847986853,7.31299643933169,7.12304847986853,7.24801424267324,863436.493150685,0.0,1.0
1988-05-04,14.5,14.5,14.13,14.38,668600,7.24801424267324,7.24801424267324,7.06306491372227,7.18803067652698,1337566.35616438,0.0,1.0
1988-05-05,14.5,14.88,13.88,14.25,948600,7.24801424267324,7.4379622021364,6.93809915091756,7.12304847986853,1897719.78082192,0.0,1.0
1988-05-06,14.25,14.75,14.13,14.5,598300,7.12304847986853,7.37298000547795,7.06306491372227,7.24801424267324,1196927.83561644,0.0,1.0
1988-05-09,13.63,14.25,13.13,14.13,532000,6.81313338811285,7.12304847986853,6.56320186250342,7.06306491372227,1064291.50684931,0.0,1.0
1988-05-10,13.88,14.0,13.5,13.75,370700,6.93809915091756,6.99808271706382,6.7481511914544,6.87311695425911,741603.123287671,0.0,1.0
1988-05-11,13.88,14.0,13.5,13.63,574900,6.93809915091756,6.99808271706382,6.7481511914544,6.81313338811285,1150115.01369863,0.0,1.0
1988-05-12,14.5,14.5,13.88,13.88,603500,7.24801424267324,7.24801424267324,6.93809915091756,6.93809915091756,1207330.68493151,0.0,1.0
1988-05-13,15.0,15.13,14.38,14.5,1188400,7.49794576828266,7.56292796494111,7.18803067652698,7.24801424267324,2377451.17808219,0.0,1.0
1988-05-16,15.0,15.13,14.63,15.0,497000,7.49794576828266,7.56292796494111,7.31299643933169,7.49794576828266,994272.328767124,0.0,1.0
1988-05-17,14.75,15.38,14.75,15.25,635400,7.37298000547795,7.68789372774582,7.37298000547795,7.62291153108737,1271148.16438356,0.0,1.0
1988-05-18,14.25,14.88,14.13,14.75,652400,7.12304847986853,7.4379622021364,7.06306491372227,7.37298000547795,1305157.47945205,0.0,1.0
1988-05-19,14.88,14.88,13.5,14.0,1578500,7.4379622021364,7.4379622021364,6.7481511914544,6.99808271706382,3157864.93150685,0.0,1.0
1988-05-20,14.63,15.25,14.25,15.13,1070800,7.31299643933169,7.62291153108737,7.12304847986853,7.56292796494111,2142186.73972603,0.0,1.0
1988-05-23,14.13,14.63,14.0,14.5,514600,7.06306491372227,7.31299643933169,6.99808271706382,7.24801424267324,1029481.97260274,0.0,1.0
1988-05-24,14.5,14.63,14.13,14.13,497000,7.24801424267324,7.31299643933169,7.06306491372227,7.06306491372227,994272.328767123,0.0,1.0
1988-05-25,14.38,14.63,14.38,14.63,321400,7.18803067652698,7.31299643933169,7.18803067652698,7.31299643933169,642976.109589041,0.0,1.0
1988-05-26,14.25,14.5,14.25,14.25,320300,7.12304847986853,7.24801424267324,7.12304847986853,7.12304847986853,640775.506849315,0.0,1.0
1988-05-27,14.25,14.5,14.25,14.38,291400,7.12304847986853,7.24801424267324,7.12304847986853,7.18803067652698,582959.671232877,0.0,1.0
1988-05-31,15.0,15.0,14.0,14.0,1090000,7.49794576828266,7.49794576828266,6.99808271706382,6.99808271706382,2180597.26027397,0.0,1.0
1988-06-01,15.63,15.88,15.0,15.0,1490000,7.81285949055053,7.93782525335525,7.49794576828266,7.49794576828266,2980816.43835617,0.0,1.0
1988-06-02,15.25,15.63,15.13,15.63,642600,7.62291153108737,7.81285949055053,7.56292796494111,7.81285949055053,1285552.10958904,0.0,1.0
1988-06-03,15.5,15.63,15.38,15.5,411100,7.74787729389208,7.81285949055053,7.68789372774582,7.74787729389208,822425.260273973,0.0,1.0
1988-06-06,16.25,16.25,15.5,15.63,771400,8.12277458230622,8.12277458230622,7.74787729389208,7.81285949055053,1543222.68493151,0.0,1.0
1988-06-07,15.88,16.37,15.75,16.25,1757600,7.93782525335525,8.18275814845248,7.8728430566968,8.12277458230622,3516163.06849315,0.0,1.0
1988-06-08,16.37,16.5,16.0,16.0,1796300,8.18275814845248,8.24774034511093,7.99780881950151,7.99780881950151,3593584.2739726,0.0,1.0
1988-06-09,16.0,16.25,15.88,16.0,823200,7.99780881950151,8.12277458230622,7.93782525335525,7.99780881950151,1646851.06849315,0.0,1.0
1988-06-10,16.0,16.37,16.0,16.12,409100,7.99780881950151,8.18275814845248,7.99780881950151,8.05779238564777,818424.164383561,0.0,1.0
1988-06-13,16.0,16.12,15.88,16.0,227000,7.99780881950151,8.05779238564777,7.93782525335525,7.99780881950151,454124.383561644,0.0,1.0
1988-06-14,16.12,16.37,16.0,16.37,492900,8.05779238564777,8.18275814845248,7.99780881950151,8.18275814845248,986070.082191781,0.0,1.0
1988-06-15,16.0,16.25,15.88,16.0,438200,7.99780881950151,8.12277458230622,7.93782525335525,7.99780881950151,876640.109589041,0.0,1.0
1988-06-16,15.63,15.75,15.38,15.5,650700,7.81285949055053,7.8728430566968,7.68789372774582,7.74787729389208,1301756.54794521,0.0,1.0
1988-06-17,15.75,15.88,15.5,15.63,389600,7.8728430566968,7.93782525335525,7.74787729389208,7.81285949055053,779413.479452054,0.0,1.0
1988-06-20,15.13,15.75,15.13,15.5,254200,7.56292796494111,7.8728430566968,7.56292796494111,7.74787729389208,508539.287671233,0.0,1.0
1988-06-21,15.75,15.75,15.13,15.38,498000,7.8728430566968,7.8728430566968,7.56292796494111,7.68789372774582,996272.876712328,0.0,1.0
1988-06-22,16.0,16.37,15.88,16.12,598600,7.99780881950151,8.18275814845248,7.93782525335525,8.05779238564777,1197528,0.0,1.0
1988-06-23,16.12,16.25,15.75,15.88,605600,8.05779238564777,8.12277458230622,7.8728430566968,7.93782525335525,1211531.83561644,0.0,1.0
1988-06-24,16.25,16.37,16.0,16.12,499000,8.12277458230622,8.18275814845248,7.99780881950151,8.05779238564777,998273.424657534,0.0,1.0
1988-06-27,16.0,16.25,16.0,16.25,289100,7.99780881950151,8.12277458230622,7.99780881950151,8.12277458230622,578358.410958904,0.0,1.0
1988-06-28,16.75,16.75,16.0,16.0,970300,8.37270610791564,8.37270610791564,7.99780881950151,7.99780881950151,1941131.67123288,0.0,1.0
1988-06-29,16.25,16.87,16.25,16.62,524800,8.12277458230622,8.4326896740619,8.12277458230622,8.30772391125719,1049887.56164384,0.0,1.0
1988-06-30,16.5,16.62,15.75,16.0,574200,8.24774034511093,8.30772391125719,7.8728430566968,7.99780881950151,1148714.63013699,0.0,1.0
1988-07-01,16.5,16.62,16.12,16.5,355600,8.24774034511093,8.30772391125719,8.05779238564777,8.24774034511093,711394.849315068,0.0,1.0
1988-07-05,16.62,16.62,16.25,16.37,232500,8.30772391125719,8.30772391125719,8.12277458230622,8.18275814845248,465127.397260274,0.0,1.0
1988-07-06,16.0,16.5,15.88,16.5,329000,7.99780881950151,8.24774034511093,7.93782525335525,8.24774034511093,658180.273972602,0.0,1.0
1988-07-07,16.25,16.37,15.75,15.75,485400,8.12277458230622,8.18275814845248,7.8728430566968,7.8728430566968,971065.972602739,0.0,1.0
1988-07-08,16.37,16.5,16.12,16.12,478100,8.18275814845248,8.24774034511093,8.05779238564777,8.05779238564777,956461.97260274,0.0,1.0
1988-07-11,15.0,16.75,15.0,16.37,1203600,7.49794576828266,8.37270610791564,7.49794576828266,8.18275814845248,2407859.50684932,0.0,1.0
1988-07-12,14.88,15.5,14.38,15.25,1297900,7.4379622021364,7.74787729389208,7.18803067652698,7.62291153108737,2596511.17808219,0.0,1.0
1988-07-13,14.88,14.88,14.63,14.75,1218600,7.4379622021364,7.4379622021364,7.31299643933169,7.37298000547795,2437867.7260274,0.0,1.0
1988-07-14,14.75,14.88,14.63,14.88,1124400,7.37298000547795,7.4379622021364,7.31299643933169,7.4379622021364,2249416.10958904,0.0,1.0
1988-07-15,14.38,15.0,14.38,14.88,783000,7.18803067652698,7.49794576828266,7.18803067652698,7.4379622021364,1566429.04109589,0.0,1.0
1988-07-18,14.25,14.38,14.0,14.0,498200,7.12304847986853,7.18803067652698,6.99808271706382,6.99808271706382,996672.98630137,0.0,1.0
1988-07-19,13.63,14.75,13.63,14.13,595900,6.81313338811285,7.37298000547795,6.81313338811285,7.06306491372227,1192126.52054794,0.0,1.0
1988-07-20,14.13,14.13,13.88,13.88,433100,7.06306491372227,7.06306491372227,6.93809915091756,6.93809915091756,866437.315068493,0.0,1.0
1988-07-21,13.75,14.13,13.25,13.88,605600,6.87311695425911,7.06306491372227,6.62318542864969,6.93809915091756,1211531.83561644,0.0,1.0
1988-07-22,13.88,14.0,13.5,13.63,590000,6.93809915091756,6.99808271706382,6.7481511914544,6.81313338811285,1180323.28767123,0.0,1.0
1988-07-25,13.75,13.88,13.63,13.88,280200,6.87311695425911,6.93809915091756,6.81313338811285,6.93809915091756,560553.534246575,0.0,1.0
1988-07-26,13.63,13.75,13.5,13.63,174700,6.81313338811285,6.87311695425911,6.7481511914544,6.81313338811285,349495.726027397,0.0,1.0
1988-07-27,12.88,13.63,12.75,13.63,477100,6.43823609969871,6.81313338811285,6.37325390304026,6.81313338811285,954461.424657535,0.0,1.0
1988-07-28,13.0,13.25,12.5,13.0,869000,6.49821966584497,6.62318542864969,6.24828814023555,6.49821966584497,1738476.16438356,0.0,1.0
1988-07-29,13.38,13.38,12.88,13.13,927000,6.68816762530814,6.68816762530814,6.43823609969871,6.56320186250342,1854507.94520548,0.0,1.0
1988-08-01,13.38,13.5,13.13,13.38,237700,6.68816762530814,6.7481511914544,6.56320186250342,6.68816762530814,475530.246575342,0.0,1.0
1988-08-02,13.38,13.63,13.25,13.38,144100,6.68816762530814,6.81313338811285,6.62318542864969,6.68816762530814,288278.958904109,0.0,1.0
1988-08-03,13.5,13.75,13.38,13.5,230300,6.7481511914544,6.87311695425911,6.68816762530814,6.7481511914544,460726.191780822,0.0,1.0
1988-08-04,13.38,13.63,13.38,13.63,140400,6.68816762530814,6.81313338811285,6.68816762530814,6.81313338811285,280876.931506849,0.0,1.0
1988-08-05,12.88,13.38,12.75,13.25,328100,6.43823609969871,6.68816762530814,6.37325390304026,6.62318542864969,656379.780821918,0.0,1.0
1988-08-08,12.75,13.13,12.63,13.0,321000,6.37325390304026,6.56320186250342,6.313270336894,6.49821966584497,642175.890410959,0.0,1.0
1988-08-09,12.63,12.75,12.25,12.75,699900,6.313270336894,6.37325390304026,6.12332237743084,6.37325390304026,1400183.50684932,0.0,1.0
1988-08-10,12.13,12.63,12.0,12.5,450700,6.06333881128458,6.313270336894,5.99835661462613,6.24828814023555,901646.95890411,0.0,1.0
1988-08-11,12.0,12.25,11.75,12.25,853200,5.99835661462613,6.12332237743084,5.87339085182142,6.12332237743084,1706867.50684932,0.0,1.0
1988-08-12,12.25,12.25,12.0,12.0,354600,6.12332237743084,6.12332237743084,5.99835661462613,5.99835661462613,709394.301369863,0.0,1.0
1988-08-15,11.75,12.25,11.75,12.13,707000,5.87339085182142,6.12332237743084,5.87339085182142,6.06333881128458,1414387.39726027,0.0,1.0
1988-08-16,12.0,12.38,11.75,11.75,777200,5.99835661462613,6.18830457408929,5.87339085182142,5.87339085182142,1554825.8630137,0.0,1.0
1988-08-17,11.88,12.13,11.63,12.0,282300,5.93837304847987,6.06333881128458,5.81340728567516,5.99835661462613,564754.684931507,0.0,1.0
1988-08-18,11.75,11.88,11.38,11.88,551000,5.87339085182142,5.93837304847987,5.68844152287045,5.93837304847987,1102301.91780822,0.0,1.0
1988-08-19,11.88,11.88,11.63,11.63,252100,5.93837304847987,5.93837304847987,5.81340728567516,5.81340728567516,504338.136986301,0.0,1.0
1988-08-22,11.63,11.88,11.5,11.75,219400,5.81340728567516,5.93837304847987,5.74842508901671,5.87339085182142,438920.219178082,0.0,1.0
1988-08-23,11.25,11.75,11.0,11.75,945300,5.623459326212,5.87339085182142,5.49849356340729,5.87339085182142,1891117.97260274,0.0,1.0
1988-08-24,11.88,11.88,11.25,11.25,580300,5.93837304847987,5.93837304847987,5.623459326212,5.623459326212,1160917.97260274,0.0,1.0
1988-08-25,11.75,11.75,11.38,11.5,262100,5.87339085182142,5.87339085182142,5.68844152287045,5.74842508901671,524343.616438356,0.0,1.0
1988-08-26,11.75,11.88,11.63,11.75,111500,5.87339085182142,5.93837304847987,5.81340728567516,5.87339085182142,223061.095890411,0.0,1.0
1988-08-29,11.75,11.88,11.63,11.63,145300,5.87339085182142,5.93837304847987,5.81340728567516,5.81340728567516,290679.616438356,0.0,1.0
1988-08-30,11.75,11.88,11.63,11.75,139700,5.87339085182142,5.93837304847987,5.81340728567516,5.87339085182142,279476.547945205,0.0,1.0
1988-08-31,11.38,11.88,11.25,11.88,731700,5.68844152287045,5.93837304847987,5.623459326212,5.93837304847987,1463800.93150685,0.0,1.0
1988-09-01,10.75,11.25,10.5,11.25,572400,5.37352780060257,5.623459326212,5.24856203779786,5.623459326212,1145113.64383562,0.0,1.0
1988-09-02,11.38,11.38,10.88,11.0,378700,5.68844152287045,5.68844152287045,5.43850999726103,5.49849356340729,757607.506849315,0.0,1.0
1988-09-06,11.38,11.38,11.13,11.38,188400,5.68844152287045,5.68844152287045,5.56347576006574,5.68844152287045,376903.232876712,0.0,1.0
1988-09-07,11.0,11.5,10.75,11.5,363800,5.49849356340729,5.74842508901671,5.37352780060257,5.74842508901671,727799.342465753,0.0,1.0
1988-09-08,11.13,11.25,10.75,11.0,355500,5.56347576006574,5.623459326212,5.37352780060257,5.49849356340729,711194.794520547,0.0,1.0
1988-09-09,11.63,11.63,11.0,11.13,615100,5.81340728567516,5.81340728567516,5.49849356340729,5.56347576006574,1230537.04109589,0.0,1.0
1988-09-12,11.5,11.75,11.5,11.63,278800,5.74842508901671,5.87339085182142,5.74842508901671,5.81340728567516,557752.767123288,0.0,1.0
1988-09-13,11.5,11.5,11.13,11.38,261200,5.74842508901671,5.74842508901671,5.56347576006574,5.68844152287045,522543.123287671,0.0,1.0
1988-09-14,11.5,11.5,11.25,11.5,359500,5.74842508901671,5.74842508901671,5.623459326212,5.74842508901671,719196.98630137,0.0,1.0
1988-09-15,11.25,11.63,11.25,11.5,214400,5.623459326212,5.81340728567516,5.623459326212,5.74842508901671,428917.479452055,0.0,1.0
1988-09-16,11.75,11.75,11.25,11.25,376000,5.87339085182142,5.87339085182142,5.623459326212,5.623459326212,752206.02739726,0.0,1.0
1988-09-19,11.5,11.75,11.38,11.75,203400,5.74842508901671,5.87339085182142,5.68844152287045,5.87339085182142,406911.452054794,0.0,1.0
1988-09-20,11.5,11.63,11.38,11.5,248600,5.74842508901671,5.81340728567516,5.68844152287045,5.74842508901671,497336.219178082,0.0,1.0
1988-09-21,11.0,11.25,10.88,11.13,536700,5.49849356340729,5.623459326212,5.43850999726103,5.56347576006574,1073694.08219178,0.0,1.0
1988-09-22,11.38,11.5,11.0,11.0,426600,5.68844152287045,5.74842508901671,5.49849356340729,5.49849356340729,853433.753424657,0.0,1.0
1988-09-23,11.38,11.38,11.13,11.13,316500,5.68844152287045,5.68844152287045,5.56347576006574,5.56347576006574,633173.424657534,0.0,1.0
1988-09-26,11.25,11.5,11.13,11.38,305200,5.623459326212,5.74842508901671,5.56347576006574,5.68844152287045,610567.232876712,0.0,1.0
1988-09-27,11.0,11.25,10.75,11.25,312500,5.49849356340729,5.623459326212,5.37352780060257,5.623459326212,625171.232876712,0.0,1.0
1988-09-28,10.88,11.0,10.75,10.88,462900,5.43850999726103,5.49849356340729,5.37352780060257,5.43850999726103,926053.643835616,0.0,1.0
1988-09-29,10.75,11.0,10.5,10.88,577600,5.37352780060257,5.49849356340729,5.24856203779786,5.43850999726103,1155516.49315069,0.0,1.0
1988-09-30,9.25,10.0,9.0,9.75,2391600,4.62373322377431,4.99863051218844,4.4987674609696,4.87366474938373,4784510.46575342,0.0,1.0
1988-10-03,9.0,9.13,8.63,9.0,988700,4.4987674609696,4.56374965762805,4.31381813201863,4.4987674609696,1977941.75342466,0.0,1.0
1988-10-04,9.0,9.13,8.88,9.0,836100,4.4987674609696,4.56374965762805,4.43878389482334,4.4987674609696,1672658.1369863,0.0,1.0
1988-10-05,8.75,9.0,8.5,9.0,408400,4.37380169816489,4.4987674609696,4.24883593536018,4.4987674609696,817023.780821917,0.0,1.0
1988-10-06,8.75,8.88,8.63,8.63,371300,4.37380169816489,4.43878389482334,4.31381813201863,4.31381813201863,742803.452054794,0.0,1.0
1988-10-07,8.75,8.88,8.5,8.88,368800,4.37380169816489,4.43878389482334,4.24883593536018,4.43878389482334,737802.08219178,0.0,1.0
1988-10-10,8.63,8.75,8.38,8.75,602500,4.31381813201863,4.37380169816489,4.18885236921391,4.37380169816489,1205330.1369863,0.0,1.0
1988-10-11,9.25,9.25,8.75,8.88,1576400,4.62373322377431,4.62373322377431,4.37380169816489,4.43878389482334,3153663.78082192,0.0,1.0
1988-10-12,9.88,10.13,8.75,9.13,1117200,4.93864694604218,5.06361270884689,4.37380169816489,4.56374965762805,2235012.16438356,0.0,1.0
1988-10-13,10.5,10.5,9.5,9.75,1257500,5.24856203779786,5.24856203779786,4.74869898657902,4.87366474938373,2515689.04109589,0.0,1.0
1988-10-14,9.88,10.5,9.63,10.5,663500,4.93864694604218,5.24856203779786,4.81368118323747,5.24856203779786,1327363.56164384,0.0,1.0
1988-10-17,9.5,9.88,9.25,9.75,266500,4.74869898657902,4.93864694604218,4.62373322377431,4.87366474938373,533146.02739726,0.0,1.0
1988-10-18,9.5,9.63,9.38,9.5,194800,4.74869898657902,4.81368118323747,4.68871542043276,4.74869898657902,389706.739726027,0.0,1.0
1988-10-19,9.38,9.75,9.25,9.5,402100,4.68871542043276,4.87366474938373,4.62373322377431,4.74869898657902,804420.328767123,0.0,1.0
1988-10-20,9.25,9.38,9.13,9.38,849200,4.62373322377431,4.68871542043276,4.56374965762805,4.68871542043276,1698865.31506849,0.0,1.0
1988-10-21,9.38,9.38,9.13,9.25,541800,4.68871542043276,4.68871542043276,4.56374965762805,4.62373322377431,1083896.87671233,0.0,1.0
1988-10-24,9.0,9.38,9.0,9.38,606100,4.4987674609696,4.68871542043276,4.4987674609696,4.68871542043276,1212532.10958904,0.0,1.0
1988-10-25,9.13,9.13,8.88,8.88,234000,4.56374965762805,4.56374965762805,4.43878389482334,4.43878389482334,468128.219178082,0.0,1.0
1988-10-26,9.0,9.13,8.75,9.13,227700,4.4987674609696,4.56374965762805,4.37380169816489,4.56374965762805,455524.767123287,0.0,1.0
1988-10-27,8.63,8.88,8.5,8.75,687000,4.31381813201863,4.43878389482334,4.24883593536018,4.37380169816489,1374376.43835616,0.0,1.0
1988-10-28,8.63,8.88,8.63,8.63,246700,4.31381813201863,4.43878389482334,4.31381813201863,4.31381813201863,493535.178082191,0.0,1.0
1988-10-31,9.0,9.13,8.63,8.75,490600,4.4987674609696,4.56374965762805,4.31381813201863,4.37380169816489,981468.821917807,0.0,1.0
1988-11-01,8.88,9.13,8.63,9.13,426500,4.43878389482334,4.56374965762805,4.31381813201863,4.56374965762805,853233.698630136,0.0,1.0
1988-11-02,8.5,8.88,8.5,8.88,371000,4.24883593536018,4.43878389482334,4.24883593536018,4.43878389482334,742203.287671232,0.0,1.0
1988-11-03,8.75,8.88,8.5,8.5,256300,4.37380169816489,4.43878389482334,4.24883593536018,4.24883593536018,512740.438356164,0.0,1.0
1988-11-04,8.75,9.13,8.63,8.63,354500,4.37380169816489,4.56374965762805,4.31381813201863,4.31381813201863,709194.246575342,0.0,1.0
1988-11-07,8.5,8.75,8.5,8.63,228900,4.24883593536018,4.37380169816489,4.24883593536018,4.31381813201863,457925.424657534,0.0,1.0
1988-11-08,8.75,8.75,8.5,8.63,114700,4.37380169816489,4.37380169816489,4.24883593536018,4.31381813201863,229462.849315068,0.0,1.0
1988-11-09,8.5,8.63,8.38,8.38,180200,4.24883593536018,4.31381813201863,4.18885236921391,4.18885236921391,360498.739726027,0.0,1.0
1988-11-10,8.25,8.63,8.25,8.5,391900,4.12387017255546,4.31381813201863,4.12387017255546,4.24883593536018,784014.739726028,0.0,1.0
1988-11-11,8.13,8.38,8.0,8.25,1143000,4.0638866064092,4.18885236921391,3.99890440975075,4.12387017255546,2286626.30136986,0.0,1.0
1988-11-14,7.75,8.25,7.63,8.13,775100,3.87393864694604,4.12387017255546,3.81395508079978,4.0638866064092,1550624.71232877,0.0,1.0
1988-11-15,7.63,7.88,7.5,7.63,485000,3.81395508079978,3.93892084360449,3.74897288414133,3.81395508079978,970265.753424658,0.0,1.0
1988-11-16,7.38,7.63,7.13,7.63,406500,3.68898931799507,3.81395508079978,3.56402355519036,3.81395508079978,813222.739726027,0.0,1.0
1988-11-17,7.5,7.75,7.38,7.38,254700,3.74897288414133,3.87393864694604,3.68898931799507,3.68898931799507,509539.561643836,0.0,1.0
1988-11-18,7.75,7.75,7.5,7.5,491500,3.87393864694604,3.87393864694604,3.74897288414133,3.74897288414133,983269.315068494,0.0,1.0
1988-11-21,7.63,7.75,7.38,7.63,175200,3.81395508079978,3.87393864694604,3.68898931799507,3.81395508079978,350496,0.0,1.0
1988-11-22,7.63,7.75,7.38,7.5,276000,3.81395508079978,3.87393864694604,3.68898931799507,3.74897288414133,552151.232876712,0.0,1.0
1988-11-23,7.63,7.75,7.5,7.63,347300,3.81395508079978,3.87393864694604,3.74897288414133,3.81395508079978,694790.301369863,0.0,1.0
1988-11-25,7.5,7.5,7.25,7.38,118200,3.74897288414133,3.74897288414133,3.62400712133662,3.68898931799507,236464.767123288,0.0,1.0
1988-11-28,7.25,7.5,7.13,7.38,491600,3.62400712133662,3.74897288414133,3.56402355519036,3.68898931799507,983469.369863014,0.0,1.0
1988-11-29,7.38,7.5,7.13,7.25,906200,3.68898931799507,3.74897288414133,3.56402355519036,3.62400712133662,1812896.54794521,0.0,1.0
1988-11-30,7.5,7.63,7.38,7.38,296600,3.74897288414133,3.81395508079978,3.68898931799507,3.68898931799507,593362.520547945,0.0,1.0
1988-12-01,8.0,8.13,7.5,7.5,569300,3.99890440975075,4.0638866064092,3.74897288414133,3.74897288414133,1138911.94520548,0.0,1.0
1988-12-02,7.88,8.13,7.88,7.88,570300,3.93892084360449,4.0638866064092,3.93892084360449,3.93892084360449,1140912.49315069,0.0,1.0
1988-12-05,7.88,8.25,7.75,8.0,436500,3.93892084360449,4.12387017255546,3.87393864694604,3.99890440975075,873239.178082192,0.0,1.0
1988-12-06,7.5,7.88,7.5,7.88,452400,3.74897288414133,3.93892084360449,3.74897288414133,3.93892084360449,905047.890410959,0.0,1.0
1988-12-07,7.5,7.63,7.38,7.63,800500,3.74897288414133,3.81395508079978,3.68898931799507,3.81395508079978,1601438.63013699,0.0,1.0
1988-12-08,7.5,7.63,7.38,7.38,692700,3.74897288414133,3.81395508079978,3.68898931799507,3.68898931799507,1385779.56164384,0.0,1.0
1988-12-09,7.13,7.5,7.13,7.5,764900,3.56402355519036,3.74897288414133,3.56402355519036,3.74897288414133,1530219.12328767,0.0,1.0
1988-12-12,7.25,7.75,7.13,7.25,269300,3.62400712133662,3.87393864694604,3.56402355519036,3.62400712133662,538747.561643836,0.0,1.0
1988-12-13,7.38,7.5,7.13,7.38,410100,3.68898931799507,3.74897288414133,3.56402355519036,3.68898931799507,820424.712328767,0.0,1.0
1988-12-14,7.5,7.63,7.25,7.38,362700,3.74897288414133,3.81395508079978,3.62400712133662,3.68898931799507,725598.739726028,0.0,1.0
1988-12-15,8.25,8.25,7.88,8.0,1186800,4.12387017255546,4.12387017255546,3.93892084360449,3.99890440975075,2374250.30136987,0.0,1.0
1988-12-16,8.75,8.88,8.0,8.25,1198900,4.37380169816489,4.43878389482334,3.99890440975075,4.12387017255546,2398456.93150685,0.0,1.0
1988-12-19,9.0,9.0,8.5,8.63,892100,4.4987674609696,4.4987674609696,4.24883593536018,4.31381813201863,1784688.82191781,0.0,1.0
1988-12-20,8.5,9.0,8.38,9.0,553900,4.24883593536018,4.4987674609696,4.18885236921391,4.4987674609696,1108103.50684931,0.0,1.0
1988-12-21,8.38,8.5,8.25,8.5,245200,4.18885236921391,4.24883593536018,4.12387017255546,4.24883593536018,490534.356164384,0.0,1.0
1988-12-22,8.38,8.63,8.25,8.38,405500,4.18885236921391,4.31381813201863,4.12387017255546,4.18885236921391,811222.191780823,0.0,1.0
1988-12-23,8.63,8.63,8.38,8.5,194800,4.31381813201863,4.31381813201863,4.18885236921391,4.24883593536018,389706.739726027,0.0,1.0
1988-12-27,8.63,8.75,8.5,8.63,290000,4.31381813201863,4.37380169816489,4.24883593536018,4.31381813201863,580158.904109588,0.0,1.0
1988-12-28,8.5,8.75,8.5,8.63,185700,4.24883593536018,4.37380169816489,4.24883593536018,4.31381813201863,371501.753424657,0.0,1.0
1988-12-29,8.75,8.88,8.5,8.5,853200,4.37380169816489,4.43878389482334,4.24883593536018,4.24883593536018,1706867.50684931,0.0,1.0
1988-12-30,8.63,8.75,8.5,8.75,674800,4.31381813201863,4.37380169816489,4.24883593536018,4.37380169816489,1349969.75342466,0.0,1.0
1989-01-03,8.75,8.75,8.5,8.63,519200,4.37380169816489,4.37380169816489,4.24883593536018,4.31381813201863,1038684.49315068,0.0,1.0
1989-01-04,9.0,9.0,8.63,8.75,712600,4.4987674609696,4.4987674609696,4.31381813201863,4.37380169816489,1425590.46575342,0.0,1.0
1989-01-05,9.13,9.38,8.88,9.0,1266400,4.56374965762805,4.68871542043276,4.43878389482334,4.4987674609696,2533493.91780822,0.0,1.0
1989-01-06,9.13,9.38,9.13,9.13,452600,4.56374965762805,4.68871542043276,4.56374965762805,4.56374965762805,905448,0.0,1.0
1989-01-09,9.13,9.38,9.13,9.38,440400,4.56374965762805,4.68871542043276,4.56374965762805,4.68871542043276,881041.315068493,0.0,1.0
1989-01-10,9.13,9.25,9.0,9.25,269700,4.56374965762805,4.62373322377431,4.4987674609696,4.62373322377431,539547.780821918,0.0,1.0
1989-01-11,8.63,9.0,8.63,8.88,359300,4.31381813201863,4.4987674609696,4.31381813201863,4.43878389482334,718796.876712328,0.0,1.0
1989-01-12,8.75,9.0,8.63,8.63,322600,4.37380169816489,4.4987674609696,4.31381813201863,4.31381813201863,645376.767123287,0.0,1.0
1989-01-13,8.88,9.0,8.63,8.75,772100,4.43878389482334,4.4987674609696,4.31381813201863,4.37380169816489,1544623.06849315,0.0,1.0
1989-01-16,8.75,8.88,8.63,8.88,409400,4.37380169816489,4.43878389482334,4.31381813201863,4.43878389482334,819024.328767123,0.0,1.0
1989-01-17,8.5,8.75,8.5,8.75,429900,4.24883593536018,4.37380169816489,4.24883593536018,4.37380169816489,860035.561643835,0.0,1.0
1989-01-18,8.63,8.75,8.38,8.5,562500,4.31381813201863,4.37380169816489,4.18885236921391,4.24883593536018,1125308.21917808,0.0,1.0
1989-01-19,8.63,8.75,8.5,8.75,438900,4.31381813201863,4.37380169816489,4.24883593536018,4.37380169816489,878040.493150684,0.0,1.0
1989-01-20,8.5,8.75,8.5,8.63,888800,4.24883593536018,4.37380169816489,4.24883593536018,4.31381813201863,1778087.01369863,0.0,1.0
1989-01-23,8.63,8.63,8.5,8.63,204100,4.31381813201863,4.31381813201863,4.24883593536018,4.31381813201863,408311.835616438,0.0,1.0
1989-01-24,8.63,8.75,8.5,8.5,589600,4.31381813201863,4.37380169816489,4.24883593536018,4.24883593536018,1179523.06849315,0.0,1.0
1989-01-25,8.75,8.88,8.63,8.63,490100,4.37380169816489,4.43878389482334,4.31381813201863,4.31381813201863,980468.547945205,0.0,1.0
1989-01-26,9.13,9.25,8.88,8.88,1386500,4.56374965762805,4.62373322377431,4.43878389482334,4.43878389482334,2773759.7260274,0.0,1.0
1989-01-27,9.13,9.25,9.0,9.13,749700,4.56374965762805,4.62373322377431,4.4987674609696,4.56374965762805,1499810.79452055,0.0,1.0
1989-01-30,9.0,9.25,9.0,9.13,272300,4.4987674609696,4.62373322377431,4.4987674609696,4.56374965762805,544749.205479452,0.0,1.0
1989-01-31,9.13,9.13,8.88,9.0,497400,4.56374965762805,4.56374965762805,4.43878389482334,4.4987674609696,995072.547945205,0.0,1.0
1989-02-01,9.0,9.13,9.0,9.13,341200,4.4987674609696,4.56374965762805,4.4987674609696,4.56374965762805,682586.958904109,0.0,1.0
1989-02-02,9.38,9.38,9.0,9.13,419100,4.68871542043276,4.68871542043276,4.4987674609696,4.56374965762805,838429.643835616,0.0,1.0
1989-02-03,9.5,9.63,9.25,9.25,782800,4.74869898657902,4.81368118323747,4.62373322377431,4.62373322377431,1566028.93150685,0.0,1.0
1989-02-06,9.38,9.38,9.13,9.38,294900,4.68871542043276,4.68871542043276,4.56374965762805,4.68871542043276,589961.589041096,0.0,1.0
1989-02-07,9.38,9.38,9.0,9.13,516100,4.68871542043276,4.68871542043276,4.4987674609696,4.56374965762805,1032482.79452055,0.0,1.0
1989-02-08,9.0,9.5,9.0,9.38,531200,4.4987674609696,4.74869898657902,4.4987674609696,4.68871542043276,1062691.06849315,0.0,1.0
1989-02-09,8.88,9.25,8.75,9.0,315000,4.43878389482334,4.62373322377431,4.37380169816489,4.4987674609696,630172.602739726,0.0,1.0
1989-02-10,8.88,8.88,8.63,8.75,454400,4.43878389482334,4.43878389482334,4.31381813201863,4.37380169816489,909048.986301369,0.0,1.0
1989-02-13,8.88,8.88,8.63,8.75,436000,4.43878389482334,4.43878389482334,4.31381813201863,4.37380169816489,872238.904109588,0.0,1.0
1989-02-14,8.63,8.88,8.63,8.75,629000,4.31381813201863,4.43878389482334,4.31381813201863,4.37380169816489,1258344.65753425,0.0,1.0
1989-02-15,8.75,8.88,8.63,8.63,202000,4.37380169816489,4.43878389482334,4.31381813201863,4.31381813201863,404110.684931507,0.0,1.0
1989-02-16,8.63,8.75,8.63,8.75,446400,4.31381813201863,4.37380169816489,4.31381813201863,4.37380169816489,893044.602739725,0.0,1.0
1989-02-17,8.63,8.75,8.63,8.75,355000,4.31381813201863,4.37380169816489,4.31381813201863,4.37380169816489,710194.520547944,0.0,1.0
1989-02-21,9.0,9.13,8.63,8.63,410400,4.4987674609696,4.56374965762805,4.31381813201863,4.31381813201863,821024.876712328,0.0,1.0
1989-02-22,8.63,9.0,8.63,9.0,318200,4.31381813201863,4.4987674609696,4.31381813201863,4.4987674609696,636574.356164383,0.0,1.0
1989-02-23,8.63,8.75,8.38,8.63,333400,4.31381813201863,4.37380169816489,4.18885236921391,4.31381813201863,666982.684931506,0.0,1.0
1989-02-24,8.38,8.63,8.38,8.5,180900,4.18885236921391,4.31381813201863,4.18885236921391,4.24883593536018,361899.123287672,0.0,1.0
1989-02-27,8.38,8.5,8.25,8.38,210500,4.18885236921391,4.24883593536018,4.12387017255546,4.18885236921391,421115.342465754,0.0,1.0
1989-02-28,8.25,8.38,8.13,8.38,332000,4.12387017255546,4.18885236921391,4.0638866064092,4.18885236921391,664181.91780822,0.0,1.0
1989-03-01,8.13,8.25,8.0,8.25,173900,4.0638866064092,4.12387017255546,3.99890440975075,4.12387017255546,347895.287671233,0.0,1.0
1989-03-02,8.13,8.13,8.0,8.13,433000,4.0638866064092,4.0638866064092,3.99890440975075,4.0638866064092,866237.260273973,0.0,1.0
1989-03-03,8.13,8.13,8.0,8.13,302200,4.0638866064092,4.0638866064092,3.99890440975075,4.0638866064092,604565.589041096,0.0,1.0
1989-03-06,8.25,8.25,8.13,8.13,205100,4.12387017255546,4.12387017255546,4.0638866064092,4.0638866064092,410312.383561644,0.0,1.0
1989-03-07,8.13,8.25,8.13,8.13,212000,4.0638866064092,4.12387017255546,4.0638866064092,4.0638866064092,424116.164383562,0.0,1.0
1989-03-08,8.25,8.38,8.13,8.25,152700,4.12387017255546,4.18885236921391,4.0638866064092,4.12387017255546,305483.671232877,0.0,1.0
1989-03-09,8.63,8.63,8.38,8.5,780600,4.31381813201863,4.31381813201863,4.18885236921391,4.24883593536018,1561627.7260274,0.0,1.0
1989-03-10,8.63,8.63,8.38,8.5,543600,4.31381813201863,4.31381813201863,4.18885236921391,4.24883593536018,1087497.8630137,0.0,1.0
1989-03-13,8.75,8.75,8.63,8.63,137900,4.37380169816489,4.37380169816489,4.31381813201863,4.31381813201863,275875.561643835,0.0,1.0
1989-03-14,8.63,8.75,8.5,8.75,143000,4.31381813201863,4.37380169816489,4.24883593536018,4.37380169816489,286078.356164383,0.0,1.0
1989-03-15,8.38,8.63,8.38,8.63,118200,4.18885236921391,4.31381813201863,4.18885236921391,4.31381813201863,236464.767123288,0.0,1.0
1989-03-16,8.38,8.5,8.38,8.5,189700,4.18885236921391,4.24883593536018,4.18885236921391,4.24883593536018,379503.94520548,0.0,1.0
1989-03-17,8.13,8.25,8.0,8.25,326800,4.0638866064092,4.12387017255546,3.99890440975075,4.12387017255546,653779.068493151,0.0,1.0
1989-03-20,8.25,8.38,8.13,8.13,173900,4.12387017255546,4.18885236921391,4.0638866064092,4.0638866064092,347895.287671233,0.0,1.0
1989-03-21,8.25,8.38,8.13,8.38,183800,4.12387017255546,4.18885236921391,4.0638866064092,4.18885236921391,367700.712328768,0.0,1.0
1989-03-22,8.0,8.25,8.0,8.25,330800,3.99890440975075,4.12387017255546,3.99890440975075,4.12387017255546,661781.260273973,0.0,1.0
1989-03-23,8.25,8.25,8.0,8.0,333400,4.12387017255546,4.12387017255546,3.99890440975075,3.99890440975075,666982.684931508,0.0,1.0
1989-03-27,8.5,8.5,8.25,8.25,95000,4.24883593536018,4.24883593536018,4.12387017255546,4.12387017255546,190052.05479452,0.0,1.0
1989-03-28,8.38,8.63,8.38,8.5,161800,4.18885236921391,4.31381813201863,4.18885236921391,4.24883593536018,323688.657534247,0.0,1.0
1989-03-29,8.25,8.5,8.25,8.38,481000,4.12387017255546,4.24883593536018,4.12387017255546,4.18885236921391,962263.561643837,0.0,1.0
1989-03-30,8.25,8.5,8.25,8.38,281800,4.12387017255546,4.24883593536018,4.12387017255546,4.18885236921391,563754.410958905,0.0,1.0
1989-03-31,8.5,8.5,8.25,8.25,460200,4.24883593536018,4.24883593536018,4.12387017255546,4.12387017255546,920652.164383561,0.0,1.0
1989-04-03,8.63,8.63,8.38,8.38,212200,4.31381813201863,4.31381813201863,4.18885236921391,4.18885236921391,424516.273972602,0.0,1.0
1989-04-04,8.5,8.63,8.38,8.63,236500,4.24883593536018,4.31381813201863,4.18885236921391,4.31381813201863,473129.589041095,0.0,1.0
1989-04-05,8.63,8.63,8.38,8.38,200400,4.31381813201863,4.31381813201863,4.18885236921391,4.18885236921391,400909.808219178,0.0,1.0
1989-04-06,8.63,8.63,8.38,8.5,62300,4.31381813201863,4.31381813201863,4.18885236921391,4.24883593536018,124634.136986301,0.0,1.0
1989-04-07,9.25,9.38,8.5,8.5,876400,4.62373322377431,4.68871542043276,4.24883593536018,4.24883593536018,1753280.21917808,0.0,1.0
1989-04-10,8.88,9.25,8.88,9.25,290500,4.43878389482334,4.62373322377431,4.43878389482334,4.62373322377431,581159.178082191,0.0,1.0
1989-04-11,9.13,9.13,8.75,8.75,327200,4.56374965762805,4.56374965762805,4.37380169816489,4.37380169816489,654579.287671232,0.0,1.0
1989-04-12,9.0,9.13,9.0,9.13,275700,4.4987674609696,4.56374965762805,4.4987674609696,4.56374965762805,551551.06849315,0.0,1.0
1989-04-13,9.0,9.38,8.88,9.25,360800,4.4987674609696,4.68871542043276,4.43878389482334,4.62373322377431,721797.698630136,0.0,1.0
1989-04-14,8.88,9.25,8.75,9.13,356000,4.43878389482334,4.62373322377431,4.37380169816489,4.56374965762805,712195.06849315,0.0,1.0
1989-04-17,8.88,9.0,8.75,9.0,80800,4.43878389482334,4.4987674609696,4.37380169816489,4.4987674609696,161644.273972603,0.0,1.0
1989-04-18,9.13,9.25,9.0,9.0,433400,4.56374965762805,4.62373322377431,4.4987674609696,4.4987674609696,867037.479452054,0.0,1.0
1989-04-19,9.0,9.25,9.0,9.13,406800,4.4987674609696,4.62373322377431,4.4987674609696,4.56374965762805,813822.904109588,0.0,1.0
1989-04-20,9.0,9.13,8.88,9.0,93800,4.4987674609696,4.56374965762805,4.43878389482334,4.4987674609696,187651.397260274,0.0,1.0
1989-04-21,8.88,9.0,8.88,8.88,104800,4.43878389482334,4.4987674609696,4.43878389482334,4.43878389482334,209657.424657534,0.0,1.0
1989-04-24,9.13,9.13,9.0,9.0,149300,4.56374965762805,4.56374965762805,4.4987674609696,4.4987674609696,298681.808219178,0.0,1.0
1989-04-25,9.0,9.13,8.88,9.0,137300,4.4987674609696,4.56374965762805,4.43878389482334,4.4987674609696,274675.232876712,0.0,1.0
1989-04-26,8.88,9.13,8.88,9.0,137300,4.43878389482334,4.56374965762805,4.43878389482334,4.4987674609696,274675.232876712,0.0,1.0
1989-04-27,8.88,9.13,8.25,9.0,236800,4.43878389482334,4.56374965762805,4.12387017255546,4.4987674609696,473729.753424657,0.0,1.0
1989-04-28,8.88,9.0,8.88,9.0,64800,4.43878389482334,4.4987674609696,4.43878389482334,4.4987674609696,129635.506849315,0.0,1.0
1989-05-01,8.88,9.0,8.75,8.88,150100,4.43878389482334,4.4987674609696,4.37380169816489,4.43878389482334,300282.246575342,0.0,1.0
1989-05-02,8.75,9.0,8.75,8.75,125100,4.37380169816489,4.4987674609696,4.37380169816489,4.37380169816489,250268.547945205,0.0,1.0
1989-05-03,8.88,8.88,8.63,8.75,748200,4.43878389482334,4.43878389482334,4.31381813201863,4.37380169816489,1496809.97260274,0.0,1.0
1989-05-04,8.88,8.88,8.63,8.75,687000,4.43878389482334,4.43878389482334,4.31381813201863,4.37380169816489,1374376.43835616,0.0,1.0
1989-05-05,8.63,8.88,8.63,8.75,254600,4.31381813201863,4.43878389482334,4.31381813201863,4.37380169816489,509339.506849314,0.0,1.0
1989-05-08,8.75,8.75,8.63,8.63,262600,4.37380169816489,4.37380169816489,4.31381813201863,4.31381813201863,525343.890410959,0.0,1.0
1989-05-09,8.63,8.75,8.63,8.75,393800,4.31381813201863,4.37380169816489,4.31381813201863,4.37380169816489,787815.780821917,0.0,1.0
1989-05-10,8.75,8.75,8.5,8.63,95200,4.37380169816489,4.37380169816489,4.24883593536018,4.31381813201863,190452.164383561,0.0,1.0
1989-05-11,8.63,8.75,8.5,8.63,240900,4.31381813201863,4.37380169816489,4.24883593536018,4.31381813201863,481931.999999999,0.0,1.0
1989-05-12,9.13,9.13,8.63,8.75,742600,4.56374965762805,4.56374965762805,4.31381813201863,4.37380169816489,1485606.90410959,0.0,1.0
1989-05-15,8.88,9.13,8.88,9.13,264100,4.43878389482334,4.56374965762805,4.43878389482334,4.56374965762805,528344.712328767,0.0,1.0
1989-05-16,9.0,9.13,8.88,8.88,406200,4.4987674609696,4.56374965762805,4.43878389482334,4.43878389482334,812622.575342465,0.0,1.0
1989-05-17,9.38,9.5,9.0,9.13,776700,4.68871542043276,4.74869898657902,4.4987674609696,4.56374965762805,1553825.5890411,0.0,1.0
1989-05-18,9.25,9.5,9.13,9.38,447500,4.62373322377431,4.74869898657902,4.56374965762805,4.68871542043276,895245.205479452,0.0,1.0
1989-05-19,9.38,9.38,9.13,9.25,1060800,4.68871542043276,4.68871542043276,4.56374965762805,4.62373322377431,2122181.26027397,0.0,1.0
1989-05-22,9.25,9.38,9.13,9.38,390600,4.62373322377431,4.68871542043276,4.56374965762805,4.68871542043276,781414.02739726,0.0,1.0
1989-05-23,9.13,9.25,9.0,9.13,197700,4.56374965762805,4.62373322377431,4.4987674609696,4.56374965762805,395508.328767123,0.0,1.0
1989-05-24,9.13,9.25,9.13,9.13,165100,4.56374965762805,4.62373322377431,4.56374965762805,4.56374965762805,330290.465753425,0.0,1.0
1989-05-25,9.38,9.38,9.13,9.25,290000,4.68871542043276,4.68871542043276,4.56374965762805,4.62373322377431,580158.904109589,0.0,1.0
1989-05-26,9.5,9.5,9.25,9.25,620300,4.74869898657902,4.74869898657902,4.62373322377431,4.62373322377431,1240939.89041096,0.0,1.0
1989-05-30,10.25,10.38,9.63,9.63,1721300,5.12359627499315,5.1885784716516,4.81368118323747,4.81368118323747,3443543.17808219,0.0,1.0
1989-05-31,10.38,10.5,10.13,10.25,939800,5.1885784716516,5.24856203779786,5.06361270884689,5.12359627499315,1880114.95890411,0.0,1.0
1989-06-01,10.25,10.38,10.0,10.38,674300,5.12359627499315,5.1885784716516,4.99863051218844,5.1885784716516,1348969.47945206,0.0,1.0
1989-06-02,10.38,10.38,10.13,10.25,394100,5.1885784716516,5.1885784716516,5.06361270884689,5.12359627499315,788415.94520548,0.0,1.0
1989-06-05,10.13,10.38,10.0,10.25,540100,5.06361270884689,5.1885784716516,4.99863051218844,5.12359627499315,1080495.94520548,0.0,1.0
1989-06-06,10.13,10.13,10.0,10.0,371700,5.06361270884689,5.06361270884689,4.99863051218844,4.99863051218844,743603.671232877,0.0,1.0
1989-06-07,10.25,10.25,10.0,10.13,238900,5.12359627499315,5.12359627499315,4.99863051218844,5.06361270884689,477930.904109589,0.0,1.0
1989-06-08,10.13,10.25,10.13,10.25,280000,5.06361270884689,5.12359627499315,5.06361270884689,5.12359627499315,560153.424657534,0.0,1.0
1989-06-09,10.0,10.25,10.0,10.13,191100,4.99863051218844,5.12359627499315,4.99863051218844,5.06361270884689,382304.712328767,0.0,1.0
1989-06-12,10.38,10.38,10.0,10.13,234100,5.1885784716516,5.1885784716516,4.99863051218844,5.06361270884689,468328.273972603,0.0,1.0
1989-06-13,10.13,10.25,10.0,10.25,224600,5.06361270884689,5.12359627499315,4.99863051218844,5.12359627499315,449323.068493151,0.0,1.0
1989-06-14,10.13,10.13,9.88,10.13,215000,5.06361270884689,5.06361270884689,4.93864694604218,5.06361270884689,430117.808219178,0.0,1.0
1989-06-15,9.75,10.13,9.75,10.0,558200,4.87366474938373,5.06361270884689,4.87366474938373,4.99863051218844,1116705.8630137,0.0,1.0
1989-06-16,9.88,10.0,9.75,9.75,245000,4.93864694604218,4.99863051218844,4.87366474938373,4.87366474938373,490134.246575343,0.0,1.0
1989-06-19,9.75,10.0,9.63,9.88,908600,4.87366474938373,4.99863051218844,4.81368118323747,4.93864694604218,1817697.8630137,0.0,1.0
1989-06-20,9.88,9.88,9.75,9.75,845400,4.93864694604218,4.93864694604218,4.87366474938373,4.87366474938373,1691263.23287671,0.0,1.0
1989-06-21,9.75,9.88,9.63,9.88,399400,4.87366474938373,4.93864694604218,4.81368118323747,4.93864694604218,799018.849315069,0.0,1.0
1989-06-22,10.0,10.13,9.75,9.75,380700,4.99863051218844,5.06361270884689,4.87366474938373,4.87366474938373,761608.602739726,0.0,1.0
1989-06-23,10.25,10.25,10.0,10.13,333300,5.12359627499315,5.12359627499315,4.99863051218844,5.06361270884689,666782.630136987,0.0,1.0
1989-06-26,10.13,10.25,10.0,10.13,275600,5.06361270884689,5.12359627499315,4.99863051218844,5.06361270884689,551351.01369863,0.0,1.0
1989-06-27,10.13,10.38,10.0,10.0,522800,5.06361270884689,5.1885784716516,4.99863051218844,4.99863051218844,1045886.46575343,0.0,1.0
1989-06-28,10.0,10.0,9.75,10.0,659800,4.99863051218844,4.99863051218844,4.87366474938373,4.99863051218844,1319961.53424658,0.0,1.0
1989-06-29,9.75,10.0,9.63,9.75,418200,4.87366474938373,4.99863051218844,4.81368118323747,4.87366474938373,836629.150684932,0.0,1.0
1989-06-30,9.75,9.88,9.63,9.63,357100,4.87366474938373,4.93864694604218,4.81368118323747,4.81368118323747,714395.671232877,0.0,1.0
1989-07-03,9.88,9.88,9.63,9.63,98400,4.93864694604218,4.93864694604218,4.81368118323747,4.81368118323747,196853.917808219,0.0,1.0
1989-07-05,9.88,9.88,9.75,9.88,248100,4.93864694604218,4.93864694604218,4.87366474938373,4.93864694604218,496335.94520548,0.0,1.0
1989-07-06,10.0,10.0,9.75,9.75,262200,4.99863051218844,4.99863051218844,4.87366474938373,4.87366474938373,524543.671232877,0.0,1.0
1989-07-07,10.0,10.13,9.88,9.88,249000,4.99863051218844,5.06361270884689,4.93864694604218,4.93864694604218,498136.438356165,0.0,1.0
1989-07-10,9.88,10.13,9.75,10.0,567400,4.93864694604218,5.06361270884689,4.87366474938373,4.99863051218844,1135110.90410959,0.0,1.0
1989-07-11,9.38,10.13,9.38,9.88,576100,4.68871542043276,5.06361270884689,4.68871542043276,4.93864694604218,1152515.67123288,0.0,1.0
1989-07-12,9.38,9.5,9.13,9.25,607900,4.68871542043276,4.74869898657902,4.56374965762805,4.62373322377431,1216133.09589041,0.0,1.0
1989-07-13,9.5,9.5,9.25,9.38,254400,4.74869898657902,4.74869898657902,4.62373322377431,4.68871542043276,508939.397260274,0.0,1.0
1989-07-14,9.38,9.5,9.25,9.38,437400,4.68871542043276,4.74869898657902,4.62373322377431,4.68871542043276,875039.671232876,0.0,1.0
1989-07-17,9.38,9.5,9.25,9.25,214000,4.68871542043276,4.74869898657902,4.62373322377431,4.62373322377431,428117.260273972,0.0,1.0
1989-07-18,9.38,9.5,9.25,9.25,355400,4.68871542043276,4.74869898657902,4.62373322377431,4.62373322377431,710994.739726027,0.0,1.0
1989-07-19,9.25,9.38,9.25,9.38,298300,4.62373322377431,4.68871542043276,4.62373322377431,4.68871542043276,596763.452054794,0.0,1.0
1989-07-20,9.13,9.25,8.88,9.25,387900,4.56374965762805,4.62373322377431,4.43878389482334,4.62373322377431,776012.547945205,0.0,1.0
1989-07-21,9.0,9.13,8.75,9.0,291600,4.4987674609696,4.56374965762805,4.37380169816489,4.4987674609696,583359.780821917,0.0,1.0
1989-07-24,9.0,9.0,8.75,8.75,381500,4.4987674609696,4.4987674609696,4.37380169816489,4.37380169816489,763209.04109589,0.0,1.0
1989-07-25,8.88,9.13,8.75,8.88,321100,4.43878389482334,4.56374965762805,4.37380169816489,4.43878389482334,642375.945205479,0.0,1.0
1989-07-26,9.0,9.0,8.75,8.75,150900,4.4987674609696,4.4987674609696,4.37380169816489,4.37380169816489,301882.684931507,0.0,1.0
1989-07-27,8.88,8.88,8.75,8.88,108600,4.43878389482334,4.43878389482334,4.37380169816489,4.43878389482334,217259.506849315,0.0,1.0
1989-07-28,8.5,8.88,8.13,8.88,356200,4.24883593536018,4.43878389482334,4.0638866064092,4.43878389482334,712595.178082191,0.0,1.0
1989-07-31,8.63,8.63,8.5,8.5,203000,4.31381813201863,4.31381813201863,4.24883593536018,4.24883593536018,406111.232876712,0.0,1.0
1989-08-01,8.5,8.63,8.38,8.63,234000,4.24883593536018,4.31381813201863,4.18885236921391,4.31381813201863,468128.219178082,0.0,1.0
1989-08-02,8.5,8.63,8.38,8.5,49200,4.24883593536018,4.31381813201863,4.18885236921391,4.24883593536018,98426.9589041095,0.0,1.0
1989-08-03,8.5,8.63,8.38,8.63,156900,4.24883593536018,4.31381813201863,4.18885236921391,4.31381813201863,313885.972602739,0.0,1.0
1989-08-04,8.88,9.0,8.5,8.5,249000,4.43878389482334,4.4987674609696,4.24883593536018,4.24883593536018,498136.438356164,0.0,1.0
1989-08-07,9.0,9.0,8.63,8.88,197600,4.4987674609696,4.4987674609696,4.31381813201863,4.43878389482334,395308.273972602,0.0,1.0
1989-08-08,8.63,9.13,8.63,9.13,122700,4.31381813201863,4.56374965762805,4.31381813201863,4.56374965762805,245467.232876712,0.0,1.0
1989-08-09,8.63,8.88,8.63,8.63,114500,4.31381813201863,4.43878389482334,4.31381813201863,4.31381813201863,229062.739726027,0.0,1.0
1989-08-10,8.75,9.0,8.63,8.63,326700,4.37380169816489,4.4987674609696,4.31381813201863,4.31381813201863,653579.01369863,0.0,1.0
1989-08-11,8.63,8.75,8.63,8.63,286300,4.31381813201863,4.37380169816489,4.31381813201863,4.31381813201863,572756.876712328,0.0,1.0
1989-08-14,8.63,8.75,8.5,8.63,70400,4.31381813201863,4.37380169816489,4.24883593536018,4.31381813201863,140838.575342466,0.0,1.0
1989-08-15,8.63,8.63,8.5,8.5,50100,4.31381813201863,4.31381813201863,4.24883593536018,4.24883593536018,100227.452054794,0.0,1.0
1989-08-16,8.5,8.63,8.5,8.5,66300,4.24883593536018,4.31381813201863,4.24883593536018,4.24883593536018,132636.328767123,0.0,1.0
1989-08-17,8.38,8.63,8.25,8.5,579400,4.18885236921391,4.31381813201863,4.12387017255546,4.24883593536018,1159117.47945206,0.0,1.0
1989-08-18,8.5,8.5,8.38,8.38,166400,4.24883593536018,4.24883593536018,4.18885236921391,4.18885236921391,332891.178082191,0.0,1.0
1989-08-21,8.38,8.5,8.25,8.5,135200,4.18885236921391,4.24883593536018,4.12387017255546,4.24883593536018,270474.082191781,0.0,1.0
1989-08-22,8.25,8.38,8.25,8.38,78600,4.12387017255546,4.18885236921391,4.12387017255546,4.18885236921391,157243.068493151,0.0,1.0
1989-08-23,8.63,8.63,8.25,8.25,124300,4.31381813201863,4.31381813201863,4.12387017255546,4.12387017255546,248668.109589041,0.0,1.0
1989-08-24,8.63,8.63,8.38,8.63,159300,4.31381813201863,4.31381813201863,4.18885236921391,4.31381813201863,318687.287671232,0.0,1.0
1989-08-25,8.5,8.63,8.5,8.5,111800,4.24883593536018,4.31381813201863,4.24883593536018,4.24883593536018,223661.260273972,0.0,1.0
1989-08-28,8.5,8.63,8.38,8.5,62800,4.24883593536018,4.31381813201863,4.18885236921391,4.24883593536018,125634.410958904,0.0,1.0
1989-08-29,8.5,8.63,8.38,8.63,162100,4.24883593536018,4.31381813201863,4.18885236921391,4.31381813201863,324288.821917808,0.0,1.0
1989-08-30,8.38,8.5,8.25,8.38,124500,4.18885236921391,4.24883593536018,4.12387017255546,4.18885236921391,249068.219178082,0.0,1.0
1989-08-31,8.63,8.63,8.25,8.38,241500,4.31381813201863,4.31381813201863,4.12387017255546,4.18885236921391,483132.328767123,0.0,1.0
1989-09-01,8.5,8.5,8.38,8.5,79100,4.24883593536018,4.24883593536018,4.18885236921391,4.24883593536018,158243.342465753,0.0,1.0
1989-09-05,8.38,8.5,8.38,8.5,472500,4.18885236921391,4.24883593536018,4.18885236921391,4.24883593536018,945258.90410959,0.0,1.0
1989-09-06,8.25,8.5,8.25,8.38,169400,4.12387017255546,4.24883593536018,4.12387017255546,4.18885236921391,338892.821917809,0.0,1.0
1989-09-07,8.25,8.5,8.25,8.38,341600,4.12387017255546,4.24883593536018,4.12387017255546,4.18885236921391,683387.178082192,0.0,1.0
1989-09-08,8.38,8.38,8.25,8.25,366600,4.18885236921391,4.18885236921391,4.12387017255546,4.12387017255546,733400.87671233,0.0,1.0
1989-09-11,8.38,8.5,8.25,8.25,165900,4.18885236921391,4.24883593536018,4.12387017255546,4.12387017255546,331890.904109589,0.0,1.0
1989-09-12,8.5,8.63,8.38,8.5,183300,4.24883593536018,4.31381813201863,4.18885236921391,4.24883593536018,366700.438356164,0.0,1.0
1989-09-13,9.0,9.25,8.63,8.63,817900,4.4987674609696,4.62373322377431,4.31381813201863,4.31381813201863,1636248.16438356,0.0,1.0
1989-09-14,8.75,9.0,8.75,8.88,332600,4.37380169816489,4.4987674609696,4.37380169816489,4.43878389482334,665382.246575342,0.0,1.0
1989-09-15,8.75,8.88,8.63,8.75,325300,4.37380169816489,4.43878389482334,4.31381813201863,4.37380169816489,650778.246575342,0.0,1.0
1989-09-18,8.63,8.75,8.5,8.75,105500,4.31381813201863,4.37380169816489,4.24883593536018,4.37380169816489,211057.808219178,0.0,1.0
1989-09-19,8.5,8.63,8.38,8.63,181300,4.24883593536018,4.31381813201863,4.18885236921391,4.31381813201863,362699.342465753,0.0,1.0
1989-09-20,8.5,8.5,8.38,8.5,93400,4.24883593536018,4.24883593536018,4.18885236921391,4.24883593536018,186851.178082192,0.0,1.0
1989-09-21,8.63,8.63,8.38,8.5,136300,4.31381813201863,4.31381813201863,4.18885236921391,4.24883593536018,272674.684931507,0.0,1.0
1989-09-22,8.63,8.63,8.5,8.63,97700,4.31381813201863,4.31381813201863,4.24883593536018,4.31381813201863,195453.534246575,0.0,1.0
1989-09-25,8.5,8.63,8.5,8.5,91100,4.24883593536018,4.31381813201863,4.24883593536018,4.24883593536018,182249.917808219,0.0,1.0
1989-09-26,8.63,8.75,8.5,8.63,288400,4.31381813201863,4.37380169816489,4.24883593536018,4.31381813201863,576958.02739726,0.0,1.0
1989-09-27,8.63,8.75,8.63,8.63,177400,4.31381813201863,4.37380169816489,4.31381813201863,4.31381813201863,354897.205479452,0.0,1.0
1989-09-28,9.0,9.0,8.63,8.75,265500,4.4987674609696,4.4987674609696,4.31381813201863,4.37380169816489,531145.479452054,0.0,1.0
1989-09-29,8.88,9.0,8.75,8.88,326100,4.43878389482334,4.4987674609696,4.37380169816489,4.43878389482334,652378.684931506,0.0,1.0
1989-10-02,8.75,9.0,8.63,8.88,89800,4.37380169816489,4.4987674609696,4.31381813201863,4.43878389482334,179649.205479452,0.0,1.0
1989-10-03,8.75,8.88,8.63,8.88,170900,4.37380169816489,4.43878389482334,4.31381813201863,4.43878389482334,341893.643835616,0.0,1.0
1989-10-04,8.63,8.75,8.5,8.63,87100,4.31381813201863,4.37380169816489,4.24883593536018,4.31381813201863,174247.726027397,0.0,1.0
1989-10-05,8.5,8.75,8.38,8.63,210800,4.24883593536018,4.37380169816489,4.18885236921391,4.31381813201863,421715.506849315,0.0,1.0
1989-10-06,8.63,8.63,8.38,8.5,106700,4.31381813201863,4.31381813201863,4.18885236921391,4.24883593536018,213458.465753424,0.0,1.0
1989-10-09,8.63,8.63,8.13,8.5,126900,4.31381813201863,4.31381813201863,4.0638866064092,4.24883593536018,253869.534246575,0.0,1.0
1989-10-10,8.75,9.0,8.63,8.75,669600,4.37380169816489,4.4987674609696,4.31381813201863,4.37380169816489,1339566.90410959,0.0,1.0
1989-10-11,8.63,8.88,8.63,8.88,298800,4.31381813201863,4.43878389482334,4.31381813201863,4.43878389482334,597763.726027397,0.0,1.0
1989-10-12,8.63,8.75,8.5,8.75,167400,4.31381813201863,4.37380169816489,4.24883593536018,4.37380169816489,334891.726027397,0.0,1.0
1989-10-13,8.13,8.75,8.0,8.5,410100,4.0638866064092,4.37380169816489,3.99890440975075,4.24883593536018,820424.712328768,0.0,1.0
1989-10-16,8.38,8.38,7.5,7.88,517600,4.18885236921391,4.18885236921391,3.74897288414133,3.93892084360449,1035483.61643836,0.0,1.0
1989-10-17,8.25,8.38,8.13,8.25,178800,4.12387017255546,4.18885236921391,4.0638866064092,4.12387017255546,357697.97260274,0.0,1.0
1989-10-18,8.38,8.5,8.0,8.0,233000,4.18885236921391,4.24883593536018,3.99890440975075,3.99890440975075,466127.671232877,0.0,1.0
1989-10-19,8.38,8.5,8.38,8.38,229000,4.18885236921391,4.24883593536018,4.18885236921391,4.18885236921391,458125.479452055,0.0,1.0
1989-10-20,8.25,8.5,8.25,8.38,184700,4.12387017255546,4.24883593536018,4.12387017255546,4.18885236921391,369501.205479452,0.0,1.0
1989-10-23,8.38,8.38,8.25,8.25,149800,4.18885236921391,4.18885236921391,4.12387017255546,4.12387017255546,299682.082191781,0.0,1.0
1989-10-24,8.25,8.38,7.88,8.25,198200,4.12387017255546,4.18885236921391,3.93892084360449,4.12387017255546,396508.602739726,0.0,1.0
1989-10-25,8.13,8.25,8.0,8.13,79800,4.0638866064092,4.12387017255546,3.99890440975075,4.0638866064092,159643.726027397,0.0,1.0
1989-10-26,7.88,8.13,7.88,8.0,201500,3.93892084360449,4.0638866064092,3.93892084360449,3.99890440975075,403110.410958904,0.0,1.0
1989-10-27,7.88,8.0,7.63,7.88,176900,3.93892084360449,3.99890440975075,3.81395508079978,3.93892084360449,353896.93150685,0.0,1.0
1989-10-30,7.75,7.88,7.75,7.75,77400,3.87393864694604,3.93892084360449,3.87393864694604,3.87393864694604,154842.410958904,0.0,1.0
1989-10-31,7.88,8.0,7.75,7.88,235000,3.93892084360449,3.99890440975075,3.87393864694604,3.93892084360449,470128.767123288,0.0,1.0
1989-11-01,7.63,7.75,7.5,7.75,163500,3.81395508079978,3.87393864694604,3.74897288414133,3.87393864694604,327089.589041096,0.0,1.0
1989-11-02,7.5,7.63,7.38,7.5,126300,3.74897288414133,3.81395508079978,3.68898931799507,3.74897288414133,252669.205479452,0.0,1.0
1989-11-03,7.5,7.5,7.38,7.38,169300,3.74897288414133,3.74897288414133,3.68898931799507,3.68898931799507,338692.767123288,0.0,1.0
1989-11-06,7.25,7.5,7.13,7.5,155100,3.62400712133662,3.74897288414133,3.56402355519036,3.74897288414133,310284.98630137,0.0,1.0
1989-11-07,7.38,7.5,7.13,7.13,176800,3.68898931799507,3.74897288414133,3.56402355519036,3.56402355519036,353696.876712329,0.0,1.0
1989-11-08,7.38,7.63,7.38,7.5,232000,3.68898931799507,3.81395508079978,3.68898931799507,3.74897288414133,464127.123287671,0.0,1.0
1989-11-09,7.38,7.63,7.38,7.63,50000,3.68898931799507,3.81395508079978,3.68898931799507,3.81395508079978,100027.397260274,0.0,1.0
1989-11-10,7.63,7.75,7.5,7.5,62100,3.81395508079978,3.87393864694604,3.74897288414133,3.74897288414133,124234.02739726,0.0,1.0
1989-11-13,7.63,7.88,7.63,7.75,112400,3.81395508079978,3.93892084360449,3.81395508079978,3.87393864694604,224861.589041096,0.0,1.0
1989-11-14,7.63,7.88,7.63,7.75,176400,3.81395508079978,3.93892084360449,3.81395508079978,3.87393864694604,352896.657534247,0.0,1.0
1989-11-15,7.5,7.75,7.5,7.63,85700,3.74897288414133,3.87393864694604,3.74897288414133,3.81395508079978,171446.95890411,0.0,1.0
1989-11-16,7.63,7.88,7.5,7.5,109300,3.81395508079978,3.93892084360449,3.74897288414133,3.74897288414133,218659.890410959,0.0,1.0
1989-11-17,7.75,8.0,7.63,7.63,87400,3.87393864694604,3.99890440975075,3.81395508079978,3.81395508079978,174847.890410959,0.0,1.0
1989-11-20,7.63,7.88,7.63,7.75,125300,3.81395508079978,3.93892084360449,3.81395508079978,3.87393864694604,250668.657534247,0.0,1.0
1989-11-21,7.63,7.75,7.5,7.75,185800,3.81395508079978,3.87393864694604,3.74897288414133,3.87393864694604,371701.808219178,0.0,1.0
1989-11-22,7.5,7.88,7.25,7.5,699500,3.74897288414133,3.93892084360449,3.62400712133662,3.74897288414133,1399383.28767123,0.0,1.0
1989-11-24,7.63,7.63,7.38,7.38,169900,3.81395508079978,3.81395508079978,3.68898931799507,3.68898931799507,339893.095890411,0.0,1.0
1989-11-27,7.63,7.63,7.5,7.5,283600,3.81395508079978,3.81395508079978,3.74897288414133,3.74897288414133,567355.397260274,0.0,1.0
1989-11-28,7.63,7.63,7.5,7.63,180800,3.81395508079978,3.81395508079978,3.74897288414133,3.81395508079978,361699.068493151,0.0,1.0
1989-11-29,7.5,7.63,7.5,7.5,229400,3.74897288414133,3.81395508079978,3.74897288414133,3.74897288414133,458925.698630137,0.0,1.0
1989-11-30,7.5,7.5,7.38,7.5,197900,3.74897288414133,3.74897288414133,3.68898931799507,3.74897288414133,395908.438356165,0.0,1.0
1989-12-01,7.63,7.63,7.38,7.5,310000,3.81395508079978,3.81395508079978,3.68898931799507,3.74897288414133,620169.863013699,0.0,1.0
1989-12-04,7.63,7.63,7.5,7.63,177800,3.81395508079978,3.81395508079978,3.74897288414133,3.81395508079978,355697.424657534,0.0,1.0
1989-12-05,7.5,7.63,7.5,7.63,128200,3.74897288414133,3.81395508079978,3.74897288414133,3.81395508079978,256470.246575343,0.0,1.0
1989-12-06,7.5,7.63,7.38,7.5,68800,3.74897288414133,3.81395508079978,3.68898931799507,3.74897288414133,137637.698630137,0.0,1.0
1989-12-07,7.5,7.63,7.5,7.5,189200,3.74897288414133,3.81395508079978,3.74897288414133,3.74897288414133,378503.671232877,0.0,1.0
1989-12-08,7.75,7.75,7.5,7.5,197800,3.87393864694604,3.87393864694604,3.74897288414133,3.74897288414133,395708.383561644,0.0,1.0
1989-12-11,7.63,7.88,7.63,7.63,226600,3.81395508079978,3.93892084360449,3.81395508079978,3.81395508079978,453324.164383562,0.0,1.0
1989-12-12,7.75,7.75,7.5,7.63,216100,3.87393864694604,3.87393864694604,3.74897288414133,3.81395508079978,432318.410958904,0.0,1.0
1989-12-13,8.0,8.0,7.63,7.75,557100,3.99890440975075,3.99890440975075,3.81395508079978,3.87393864694604,1114505.26027397,0.0,1.0
1989-12-14,8.13,8.13,7.88,8.0,426400,4.0638866064092,4.0638866064092,3.93892084360449,3.99890440975075,853033.643835617,0.0,1.0
1989-12-15,8.0,8.13,7.88,8.0,311400,3.99890440975075,4.0638866064092,3.93892084360449,3.99890440975075,622970.630136987,0.0,1.0
1989-12-18,7.75,8.13,7.63,8.0,367500,3.87393864694604,4.0638866064092,3.81395508079978,3.99890440975075,735201.369863014,0.0,1.0
1989-12-19,7.63,7.75,7.63,7.63,70500,3.81395508079978,3.87393864694604,3.81395508079978,3.81395508079978,141038.630136986,0.0,1.0
1989-12-20,7.63,7.75,7.5,7.63,676300,3.81395508079978,3.87393864694604,3.74897288414133,3.81395508079978,1352970.57534247,0.0,1.0
1989-12-21,7.63,7.63,7.38,7.63,400000,3.81395508079978,3.81395508079978,3.68898931799507,3.81395508079978,800219.178082192,0.0,1.0
1989-12-22,7.75,7.75,7.63,7.75,181800,3.87393864694604,3.87393864694604,3.81395508079978,3.87393864694604,363699.616438356,0.0,1.0
1989-12-26,7.88,8.0,7.75,7.88,118800,3.93892084360449,3.99890440975075,3.87393864694604,3.93892084360449,237665.095890411,0.0,1.0
1989-12-27,7.88,8.0,7.75,8.0,441500,3.93892084360449,3.99890440975075,3.87393864694604,3.99890440975075,883241.91780822,0.0,1.0
1989-12-28,7.75,7.88,7.63,7.75,523800,3.87393864694604,3.93892084360449,3.81395508079978,3.87393864694604,1047887.01369863,0.0,1.0
1989-12-29,7.88,7.88,7.63,7.75,658500,3.93892084360449,3.93892084360449,3.81395508079978,3.87393864694604,1317360.82191781,0.0,1.0
1990-01-02,8.25,8.25,7.625,7.875,1272000,4.12387017255546,4.12387017255546,3.81145576554369,3.9364215283484,2544696.98630137,0.0,1.0
1990-01-03,8.0,8.25,7.875,8.25,343400,3.99890440975075,4.12387017255546,3.9364215283484,4.12387017255546,686988.164383562,0.0,1.0
1990-01-04,7.875,8.125,7.75,8.0,472100,3.9364215283484,4.06138729115311,3.87393864694604,3.99890440975075,944458.684931506,0.0,1.0
1990-01-05,7.625,7.625,7.375,7.625,755500,3.81145576554369,3.81145576554369,3.68649000273898,3.81145576554369,1511413.97260274,0.0,1.0
1990-01-08,7.625,7.625,7.5,7.625,238500,3.81145576554369,3.81145576554369,3.74897288414133,3.81145576554369,477130.684931507,0.0,1.0
1990-01-09,7.75,7.75,7.5,7.625,537500,3.87393864694604,3.87393864694604,3.74897288414133,3.81145576554369,1075294.52054795,0.0,1.0
1990-01-10,7.625,7.75,7.625,7.75,595800,3.81145576554369,3.87393864694604,3.81145576554369,3.87393864694604,1191926.46575342,0.0,1.0
1990-01-11,7.75,7.75,7.625,7.625,198400,3.87393864694604,3.87393864694604,3.81145576554369,3.81145576554369,396908.712328767,0.0,1.0
1990-01-12,7.5,7.625,7.375,7.625,416300,3.74897288414133,3.81145576554369,3.68649000273898,3.81145576554369,832828.109589041,0.0,1.0
1990-01-15,7.25,7.5,7.25,7.5,219800,3.62400712133662,3.74897288414133,3.62400712133662,3.74897288414133,439720.438356164,0.0,1.0
1990-01-16,7.875,7.875,7.125,7.25,467900,3.9364215283484,3.9364215283484,3.56152423993426,3.62400712133662,936056.383561643,0.0,1.0
1990-01-17,7.625,7.75,7.5,7.75,465000,3.81145576554369,3.87393864694604,3.74897288414133,3.87393864694604,930254.794520547,0.0,1.0
1990-01-18,7.625,7.75,7.5,7.625,250700,3.81145576554369,3.87393864694604,3.74897288414133,3.81145576554369,501537.369863013,0.0,1.0
1990-01-19,7.5,7.75,7.5,7.625,162400,3.74897288414133,3.87393864694604,3.74897288414133,3.81145576554369,324888.98630137,0.0,1.0
1990-01-22,7.5,7.75,7.5,7.5,172800,3.74897288414133,3.87393864694604,3.74897288414133,3.74897288414133,345694.684931507,0.0,1.0
1990-01-23,7.375,7.75,7.375,7.5,141700,3.68649000273898,3.87393864694604,3.68649000273898,3.74897288414133,283477.643835616,0.0,1.0
1990-01-24,7.625,7.75,7.125,7.375,308900,3.81145576554369,3.87393864694604,3.56152423993426,3.68649000273898,617969.260273972,0.0,1.0
1990-01-25,7.625,7.75,7.5,7.625,197000,3.81145576554369,3.87393864694604,3.74897288414133,3.81145576554369,394107.945205479,0.0,1.0
1990-01-26,7.375,7.75,7.375,7.625,306000,3.68649000273898,3.87393864694604,3.68649000273898,3.81145576554369,612167.671232876,0.0,1.0
1990-01-29,7.375,7.5,7.375,7.375,85600,3.68649000273898,3.74897288414133,3.68649000273898,3.68649000273898,171246.904109589,0.0,1.0
1990-01-30,7.25,7.5,7.125,7.375,156500,3.62400712133662,3.74897288414133,3.56152423993426,3.68649000273898,313085.753424658,0.0,1.0
1990-01-31,7.25,7.5,7.25,7.25,422100,3.62400712133662,3.74897288414133,3.62400712133662,3.62400712133662,844431.287671233,0.0,1.0
1990-02-01,7.25,7.375,7.125,7.25,348300,3.62400712133662,3.68649000273898,3.56152423993426,3.62400712133662,696790.849315068,0.0,1.0
1990-02-02,7.0,7.25,7.0,7.25,237800,3.49904135853191,3.62400712133662,3.49904135853191,3.62400712133662,475730.301369863,0.0,1.0
1990-02-05,7.125,7.125,6.875,7.0,156700,3.56152423993426,3.56152423993426,3.43655847712955,3.49904135853191,313485.863013699,0.0,1.0
1990-02-06,7.0,7.25,6.875,7.125,280900,3.49904135853191,3.62400712133662,3.43655847712955,3.56152423993426,561953.917808219,0.0,1.0
1990-02-07,7.375,7.375,6.875,7.0,295100,3.68649000273898,3.68649000273898,3.43655847712955,3.49904135853191,590361.698630136,0.0,1.0
1990-02-08,7.375,7.375,7.25,7.375,257400,3.68649000273898,3.68649000273898,3.62400712133662,3.68649000273898,514941.04109589,0.0,1.0
1990-02-09,7.25,7.375,7.25,7.375,67800,3.62400712133662,3.68649000273898,3.62400712133662,3.68649000273898,135637.150684931,0.0,1.0
1990-02-12,7.0,7.375,7.0,7.25,166500,3.49904135853191,3.68649000273898,3.49904135853191,3.62400712133662,333091.232876712,0.0,1.0
1990-02-13,7.125,7.25,7.0,7.0,76300,3.56152423993426,3.62400712133662,3.49904135853191,3.49904135853191,152641.808219178,0.0,1.0
1990-02-14,7.125,7.25,7.125,7.125,42100,3.56152423993426,3.62400712133662,3.56152423993426,3.56152423993426,84223.0684931508,0.0,1.0
1990-02-15,7.125,7.25,7.125,7.125,49900,3.56152423993426,3.62400712133662,3.56152423993426,3.56152423993426,99827.3424657536,0.0,1.0
1990-02-16,7.25,7.25,7.125,7.125,106500,3.62400712133662,3.62400712133662,3.56152423993426,3.56152423993426,213058.356164384,0.0,1.0
1990-02-20,7.125,7.25,7.125,7.25,152900,3.56152423993426,3.62400712133662,3.56152423993426,3.62400712133662,305883.780821918,0.0,1.0
1990-02-21,7.5,7.5,7.0,7.125,437400,3.74897288414133,3.74897288414133,3.49904135853191,3.56152423993426,875039.671232877,0.0,1.0
1990-02-22,7.75,7.875,7.5,7.5,847500,3.87393864694604,3.9364215283484,3.74897288414133,3.74897288414133,1695464.38356164,0.0,1.0
1990-02-23,7.75,7.875,7.625,7.75,325800,3.87393864694604,3.9364215283484,3.81145576554369,3.87393864694604,651778.520547946,0.0,1.0
1990-02-26,8.125,8.25,7.75,7.75,644700,4.06138729115311,4.12387017255546,3.87393864694604,3.87393864694604,1289753.26027397,0.0,1.0
1990-02-27,8.625,8.75,8.375,8.375,1152200,4.31131881676253,4.37380169816489,4.18635305395782,4.18635305395782,2305031.34246575,0.0,1.0
1990-02-28,8.25,8.75,8.25,8.625,611800,4.12387017255546,4.37380169816489,4.12387017255546,4.31131881676253,1223935.23287671,0.0,1.0
1990-03-01,8.75,8.75,8.25,8.25,410300,4.37380169816489,4.37380169816489,4.12387017255546,4.12387017255546,820824.821917808,0.0,1.0
1990-03-02,9.0,9.125,8.75,8.75,885500,4.4987674609696,4.56125034237195,4.37380169816489,4.37380169816489,1771485.20547945,0.0,1.0
1990-03-05,9.25,9.25,8.75,9.0,662500,4.62373322377431,4.62373322377431,4.37380169816489,4.4987674609696,1325363.01369863,0.0,1.0
1990-03-06,9.125,9.375,9.125,9.25,592500,4.56125034237195,4.68621610517666,4.56125034237195,4.62373322377431,1185324.65753425,0.0,1.0
1990-03-07,9.0,9.375,9.0,9.125,253000,4.4987674609696,4.68621610517666,4.4987674609696,4.56125034237195,506138.630136986,0.0,1.0
1990-03-08,9.0,9.125,8.875,9.0,134200,4.4987674609696,4.56125034237195,4.43628457956724,4.4987674609696,268473.534246575,0.0,1.0
1990-03-09,9.0,9.125,8.875,9.0,141000,4.4987674609696,4.56125034237195,4.43628457956724,4.4987674609696,282077.260273972,0.0,1.0
1990-03-12,8.875,9.0,8.875,9.0,266300,4.43628457956724,4.4987674609696,4.43628457956724,4.4987674609696,532745.917808219,0.0,1.0
1990-03-13,8.875,9.0,8.75,8.875,433300,4.43628457956724,4.4987674609696,4.37380169816489,4.43628457956724,866837.424657535,0.0,1.0
1990-03-14,9.125,9.125,8.875,8.875,365800,4.56125034237195,4.56125034237195,4.43628457956724,4.43628457956724,731800.438356165,0.0,1.0
1990-03-15,9.0,9.125,8.875,9.125,259000,4.4987674609696,4.56125034237195,4.43628457956724,4.56125034237195,518141.917808219,0.0,1.0
1990-03-16,9.25,9.375,9.0,9.0,599800,4.62373322377431,4.68621610517666,4.4987674609696,4.4987674609696,1199928.65753425,0.0,1.0
1990-03-19,9.625,9.75,9.125,9.25,822300,4.81118186798138,4.87366474938373,4.56125034237195,4.62373322377431,1645050.57534246,0.0,1.0
1990-03-20,9.0,9.75,9.0,9.625,757800,4.4987674609696,4.87366474938373,4.4987674609696,4.81118186798138,1516015.23287671,0.0,1.0
1990-03-21,9.5,9.75,9.25,9.25,1187500,4.74869898657902,4.87366474938373,4.62373322377431,4.62373322377431,2375650.68493151,0.0,1.0
1990-03-22,9.625,9.75,9.25,9.5,788100,4.81118186798138,4.87366474938373,4.62373322377431,4.74869898657902,1576631.83561644,0.0,1.0
1990-03-23,9.875,10.13,9.875,9.875,970100,4.93614763078609,5.06361270884689,4.93614763078609,4.93614763078609,1940731.56164383,0.0,1.0
1990-03-26,9.625,10.0,9.625,9.875,297500,4.81118186798138,4.99863051218844,4.81118186798138,4.93614763078609,595163.01369863,0.0,1.0
1990-03-27,9.75,9.875,9.5,9.625,385400,4.87366474938373,4.93614763078609,4.74869898657902,4.81118186798138,771011.178082192,0.0,1.0
1990-03-28,9.5,9.625,9.5,9.625,195600,4.74869898657902,4.81118186798138,4.74869898657902,4.81118186798138,391307.178082192,0.0,1.0
1990-03-29,9.375,9.625,9.25,9.5,142600,4.68621610517666,4.81118186798138,4.62373322377431,4.74869898657902,285278.136986302,0.0,1.0
1990-03-30,9.125,9.25,9.0,9.25,597700,4.56125034237195,4.62373322377431,4.4987674609696,4.62373322377431,1195727.50684932,0.0,1.0
1990-04-02,9.375,9.375,8.875,9.125,645800,4.68621610517666,4.68621610517666,4.43628457956724,4.56125034237195,1291953.8630137,0.0,1.0
1990-04-03,9.25,9.5,9.25,9.375,382400,4.62373322377431,4.74869898657902,4.62373322377431,4.68621610517666,765009.534246575,0.0,1.0
1990-04-04,9.125,9.375,9.125,9.25,183700,4.56125034237195,4.68621610517666,4.56125034237195,4.62373322377431,367500.657534247,0.0,1.0
1990-04-05,9.0,9.25,9.0,9.125,138200,4.4987674609696,4.62373322377431,4.4987674609696,4.56125034237195,276475.726027397,0.0,1.0
1990-04-06,8.875,9.25,8.875,9.0,226700,4.43628457956724,4.62373322377431,4.43628457956724,4.4987674609696,453524.219178082,0.0,1.0
1990-04-09,8.5,9.125,8.375,8.875,383700,4.24883593536018,4.56125034237195,4.18635305395782,4.43628457956724,767610.246575342,0.0,1.0
1990-04-10,8.75,8.75,8.375,8.5,282300,4.37380169816489,4.37380169816489,4.18635305395782,4.24883593536018,564754.684931506,0.0,1.0
1990-04-11,8.875,9.0,8.75,8.75,195200,4.43628457956724,4.4987674609696,4.37380169816489,4.37380169816489,390506.95890411,0.0,1.0
1990-04-12,8.875,9.0,8.75,8.875,191800,4.43628457956724,4.4987674609696,4.37380169816489,4.43628457956724,383705.095890411,0.0,1.0
1990-04-16,8.625,8.875,8.25,8.875,750200,4.31131881676253,4.43628457956724,4.12387017255546,4.43628457956724,1500811.06849315,0.0,1.0
1990-04-17,8.875,9.0,8.5,8.625,398500,4.43628457956724,4.4987674609696,4.24883593536018,4.31131881676253,797218.356164384,0.0,1.0
1990-04-18,8.75,9.0,8.75,8.875,242600,4.37380169816489,4.4987674609696,4.37380169816489,4.43628457956724,485332.931506849,0.0,1.0
1990-04-19,8.625,8.875,8.625,8.75,166000,4.31131881676253,4.43628457956724,4.31131881676253,4.37380169816489,332090.95890411,0.0,1.0
1990-04-20,8.625,8.75,8.5,8.625,282000,4.31131881676253,4.37380169816489,4.24883593536018,4.31131881676253,564154.520547945,0.0,1.0
1990-04-23,8.375,8.625,8.25,8.625,162600,4.18635305395782,4.31131881676253,4.12387017255546,4.31131881676253,325289.095890411,0.0,1.0
1990-04-24,8.375,8.5,8.125,8.375,814500,4.18635305395782,4.24883593536018,4.06138729115311,4.18635305395782,1629446.30136986,0.0,1.0
1990-04-25,8.375,8.5,8.125,8.375,191700,4.18635305395782,4.24883593536018,4.06138729115311,4.18635305395782,383505.04109589,0.0,1.0
1990-04-26,8.625,8.625,8.375,8.375,222500,4.31131881676253,4.31131881676253,4.18635305395782,4.18635305395782,445121.917808219,0.0,1.0
1990-04-27,8.625,8.75,8.5,8.625,102800,4.31131881676253,4.37380169816489,4.24883593536018,4.31131881676253,205656.328767123,0.0,1.0
1990-04-30,8.75,8.75,8.5,8.625,115100,4.37380169816489,4.37380169816489,4.24883593536018,4.31131881676253,230263.068493151,0.0,1.0
1990-05-01,8.75,8.875,8.625,8.75,365000,4.37380169816489,4.43628457956724,4.31131881676253,4.37380169816489,730199.999999999,0.0,1.0
1990-05-02,8.625,8.75,8.625,8.75,56700,4.31131881676253,4.37380169816489,4.31131881676253,4.37380169816489,113431.068493151,0.0,1.0
1990-05-03,8.625,8.875,8.5,8.625,182500,4.31131881676253,4.43628457956724,4.24883593536018,4.31131881676253,365100,0.0,1.0
1990-05-04,8.375,8.625,8.25,8.625,195100,4.18635305395782,4.31131881676253,4.12387017255546,4.31131881676253,390306.904109589,0.0,1.0
1990-05-07,8.625,8.75,8.375,8.375,431900,4.31131881676253,4.37380169816489,4.18635305395782,4.18635305395782,864036.657534247,0.0,1.0
1990-05-08,9.0,9.0,8.625,8.625,526600,4.4987674609696,4.4987674609696,4.31131881676253,4.31131881676253,1053488.5479452,0.0,1.0
1990-05-09,9.0,9.125,8.875,9.0,230500,4.4987674609696,4.56125034237195,4.43628457956724,4.4987674609696,461126.301369863,0.0,1.0
1990-05-10,9.125,9.25,8.875,9.0,855700,4.56125034237195,4.62373322377431,4.43628457956724,4.4987674609696,1711868.87671233,0.0,1.0
1990-05-11,9.5,9.5,9.0,9.125,1097400,4.74869898657902,4.74869898657902,4.4987674609696,4.56125034237195,2195401.31506849,0.0,1.0
1990-05-14,9.875,10.0,9.375,9.5,1367300,4.93614763078609,4.99863051218844,4.68621610517666,4.74869898657902,2735349.20547945,0.0,1.0
1990-05-15,10.13,10.38,9.75,9.875,1477700,5.06361270884689,5.1885784716516,4.87366474938373,4.93614763078609,2956209.69863014,0.0,1.0
1990-05-16,10.0,10.63,9.875,10.13,1862100,4.99863051218844,5.31354423445631,4.93614763078609,5.06361270884689,3725220.32876712,0.0,1.0
1990-05-17,10.5,10.5,10.0,10.0,716000,5.24856203779786,5.24856203779786,4.99863051218844,4.99863051218844,1432392.32876712,0.0,1.0
1990-05-18,10.38,10.5,10.13,10.5,307600,5.1885784716516,5.24856203779786,5.06361270884689,5.24856203779786,615368.547945206,0.0,1.0
1990-05-21,10.75,11.0,10.25,10.38,1856800,5.37352780060257,5.49849356340729,5.12359627499315,5.1885784716516,3714617.42465754,0.0,1.0
1990-05-22,10.75,11.13,10.63,10.75,854900,5.37352780060257,5.56347576006574,5.31354423445631,5.37352780060257,1710268.43835617,0.0,1.0
1990-05-23,11.13,11.25,10.63,10.75,1184300,5.56347576006574,5.623459326212,5.31354423445631,5.37352780060257,2369248.93150685,0.0,1.0
1990-05-24,10.88,11.13,10.75,11.13,713900,5.43850999726103,5.56347576006574,5.37352780060257,5.56347576006574,1428191.17808219,0.0,1.0
1990-05-25,10.75,10.75,10.0,10.75,928100,5.37352780060257,5.37352780060257,4.99863051218844,5.37352780060257,1856708.54794521,0.0,1.0
1990-05-29,11.0,11.13,10.5,10.75,526000,5.49849356340729,5.56347576006574,5.24856203779786,5.37352780060257,1052288.21917808,0.0,1.0
1990-05-30,10.75,11.38,10.75,11.0,779900,5.37352780060257,5.68844152287045,5.37352780060257,5.49849356340729,1560227.34246575,0.0,1.0
1990-05-31,10.5,10.75,10.5,10.75,504900,5.24856203779786,5.37352780060257,5.24856203779786,5.37352780060257,1010076.65753425,0.0,1.0
1990-06-01,10.5,10.75,10.38,10.5,579000,5.24856203779786,5.37352780060257,5.1885784716516,5.24856203779786,1158317.26027397,0.0,1.0
1990-06-04,10.75,10.75,10.38,10.5,344600,5.37352780060257,5.37352780060257,5.1885784716516,5.24856203779786,689388.821917809,0.0,1.0
1990-06-05,10.13,10.5,10.0,10.5,1468200,5.06361270884689,5.24856203779786,4.99863051218844,5.24856203779786,2937204.49315069,0.0,1.0
1990-06-06,10.25,10.38,10.13,10.13,295600,5.12359627499315,5.1885784716516,5.06361270884689,5.06361270884689,591361.97260274,0.0,1.0
1990-06-07,9.75,10.38,9.75,10.25,1268400,4.87366474938373,5.1885784716516,4.87366474938373,5.12359627499315,2537495.01369863,0.0,1.0
1990-06-08,9.625,9.875,9.5,9.75,468500,4.81118186798138,4.93614763078609,4.74869898657902,4.87366474938373,937256.712328766,0.0,1.0
1990-06-11,9.75,9.875,9.625,9.625,335800,4.87366474938373,4.93614763078609,4.81118186798138,4.81118186798138,671784,0.0,1.0
1990-06-12,9.875,10.0,9.5,9.75,2235500,4.93614763078609,4.99863051218844,4.74869898657902,4.87366474938373,4472224.93150685,0.0,1.0
1990-06-13,9.875,10.0,9.75,9.875,709400,4.93614763078609,4.99863051218844,4.87366474938373,4.93614763078609,1419188.71232877,0.0,1.0
1990-06-14,9.375,9.875,9.375,9.875,644700,4.68621610517666,4.93614763078609,4.68621610517666,4.93614763078609,1289753.26027397,0.0,1.0
1990-06-15,9.375,9.5,9.25,9.375,412200,4.68621610517666,4.74869898657902,4.62373322377431,4.68621610517666,824625.863013699,0.0,1.0
1990-06-18,9.25,9.375,9.125,9.375,497600,4.62373322377431,4.68621610517666,4.56125034237195,4.68621610517666,995472.657534246,0.0,1.0
1990-06-19,9.25,9.375,9.0,9.25,217800,4.62373322377431,4.68621610517666,4.4987674609696,4.62373322377431,435719.342465753,0.0,1.0
1990-06-20,9.125,9.25,8.875,9.25,520200,4.56125034237195,4.62373322377431,4.43628457956724,4.62373322377431,1040685.04109589,0.0,1.0
1990-06-21,9.25,9.25,9.0,9.125,185700,4.62373322377431,4.62373322377431,4.4987674609696,4.56125034237195,371501.753424657,0.0,1.0
1990-06-22,9.0,9.5,9.0,9.25,332100,4.4987674609696,4.74869898657902,4.4987674609696,4.62373322377431,664381.972602739,0.0,1.0
1990-06-25,9.0,9.25,8.875,9.0,145800,4.4987674609696,4.62373322377431,4.43628457956724,4.4987674609696,291679.890410959,0.0,1.0
1990-06-26,9.0,9.125,8.875,9.0,165500,4.4987674609696,4.56125034237195,4.43628457956724,4.4987674609696,331090.684931507,0.0,1.0
1990-06-27,9.125,9.125,8.875,9.0,216300,4.56125034237195,4.56125034237195,4.43628457956724,4.4987674609696,432718.520547945,0.0,1.0
1990-06-28,9.375,9.375,9.0,9.125,846700,4.68621610517666,4.68621610517666,4.4987674609696,4.56125034237195,1693863.94520548,0.0,1.0
1990-06-29,9.5,9.5,9.25,9.375,285300,4.74869898657902,4.74869898657902,4.62373322377431,4.68621610517666,570756.328767123,0.0,1.0
1990-07-02,9.75,9.75,9.375,9.5,811800,4.87366474938373,4.87366474938373,4.68621610517666,4.74869898657902,1624044.82191781,0.0,1.0
1990-07-03,9.5,9.75,9.5,9.75,201700,4.74869898657902,4.87366474938373,4.74869898657902,4.87366474938373,403510.520547945,0.0,1.0
1990-07-05,9.5,9.5,9.25,9.5,153300,4.74869898657902,4.74869898657902,4.62373322377431,4.74869898657902,306684,0.0,1.0
1990-07-06,9.625,9.625,9.25,9.5,148500,4.81118186798138,4.81118186798138,4.62373322377431,4.74869898657902,297081.369863013,0.0,1.0
1990-07-09,9.375,9.625,9.25,9.625,246300,4.68621610517666,4.81118186798138,4.62373322377431,4.81118186798138,492734.95890411,0.0,1.0
1990-07-10,9.0,9.375,9.0,9.375,142300,4.4987674609696,4.68621610517666,4.4987674609696,4.68621610517666,284677.97260274,0.0,1.0
1990-07-11,9.375,9.375,9.0,9.0,287800,4.68621610517666,4.68621610517666,4.4987674609696,4.4987674609696,575757.698630137,0.0,1.0
1990-07-12,9.375,9.375,9.25,9.375,252600,4.68621610517666,4.68621610517666,4.62373322377431,4.68621610517666,505338.410958905,0.0,1.0
1990-07-13,9.625,9.625,9.25,9.375,1025100,4.81118186798138,4.81118186798138,4.62373322377431,4.68621610517666,2050761.69863014,0.0,1.0
1990-07-16,9.625,9.625,9.5,9.625,205500,4.81118186798138,4.81118186798138,4.74869898657902,4.81118186798138,411112.602739726,0.0,1.0
1990-07-17,9.375,9.625,9.25,9.625,147800,4.68621610517666,4.81118186798138,4.62373322377431,4.81118186798138,295680.98630137,0.0,1.0
1990-07-18,9.125,9.375,9.125,9.375,178100,4.56125034237195,4.68621610517666,4.56125034237195,4.68621610517666,356297.589041096,0.0,1.0
1990-07-19,9.0,9.25,8.75,9.125,385000,4.4987674609696,4.62373322377431,4.37380169816489,4.56125034237195,770210.958904109,0.0,1.0
1990-07-20,7.25,9.0,7.125,9.0,1425400,3.62400712133662,4.4987674609696,3.56152423993426,4.4987674609696,2851581.04109589,0.0,1.0
1990-07-23,7.125,7.25,6.875,7.25,706000,3.56152423993426,3.62400712133662,3.43655847712955,3.62400712133662,1412386.84931507,0.0,1.0
1990-07-24,7.125,7.125,6.75,7.125,1062000,3.56152423993426,3.56152423993426,3.3740755957272,3.56152423993426,2124581.91780822,0.0,1.0
1990-07-25,7.25,7.25,7.0,7.125,292300,3.62400712133662,3.62400712133662,3.49904135853191,3.56152423993426,584760.164383562,0.0,1.0
1990-07-26,7.25,7.375,7.125,7.25,528700,3.62400712133662,3.68649000273898,3.56152423993426,3.62400712133662,1057689.69863014,0.0,1.0
1990-07-27,7.125,7.25,7.0,7.25,182900,3.56152423993426,3.62400712133662,3.49904135853191,3.62400712133662,365900.219178083,0.0,1.0
1990-07-30,7.125,7.125,7.0,7.125,178000,3.56152423993426,3.56152423993426,3.49904135853191,3.56152423993426,356097.534246576,0.0,1.0
1990-07-31,7.0,7.125,6.875,7.125,196200,3.49904135853191,3.56152423993426,3.43655847712955,3.56152423993426,392507.506849315,0.0,1.0
1990-08-01,6.875,7.0,6.875,7.0,418000,3.43655847712955,3.49904135853191,3.43655847712955,3.49904135853191,836229.041095891,0.0,1.0
1990-08-02,6.375,6.75,6.25,6.75,770100,3.18662695152013,3.3740755957272,3.12414407011778,3.3740755957272,1540621.97260274,0.0,1.0
1990-08-03,6.125,6.25,5.625,6.25,683300,3.06166118871542,3.12414407011778,2.811729663106,3.12414407011778,1366974.4109589,0.0,1.0
1990-08-06,5.625,5.875,5.5,5.875,506100,2.811729663106,2.93669542591071,2.74924678170364,2.93669542591071,1012477.31506849,0.0,1.0
1990-08-07,5.375,5.875,4.875,5.625,1112400,2.68676390030129,2.93669542591071,2.43683237469187,2.811729663106,2225409.53424657,0.0,1.0
1990-08-08,5.625,5.75,5.25,5.375,835400,2.811729663106,2.87421254450835,2.62428101889893,2.68676390030129,1671257.75342466,0.0,1.0
1990-08-09,5.625,5.75,5.5,5.625,675700,2.811729663106,2.87421254450835,2.74924678170364,2.811729663106,1351770.24657534,0.0,1.0
1990-08-10,5.5,5.625,5.375,5.625,499400,2.74924678170364,2.811729663106,2.68676390030129,2.811729663106,999073.643835617,0.0,1.0
1990-08-13,5.75,5.875,5.5,5.5,996100,2.87421254450835,2.93669542591071,2.74924678170364,2.74924678170364,1992745.80821918,0.0,1.0
1990-08-14,6.0,6.125,5.75,5.75,1528900,2.99917830731307,3.06166118871542,2.87421254450835,2.87421254450835,3058637.75342465,0.0,1.0
1990-08-15,6.0,6.125,6.0,6.0,737200,2.99917830731307,3.06166118871542,2.99917830731307,2.99917830731307,1474803.94520548,0.0,1.0
1990-08-16,5.875,6.25,5.75,6.0,459100,2.93669542591071,3.12414407011778,2.87421254450835,2.99917830731307,918451.561643835,0.0,1.0
1990-08-17,5.75,5.875,5.5,5.875,594100,2.87421254450835,2.93669542591071,2.74924678170364,2.93669542591071,1188525.53424658,0.0,1.0
1990-08-20,5.75,5.875,5.5,5.75,249400,2.87421254450835,2.93669542591071,2.74924678170364,2.87421254450835,498936.657534247,0.0,1.0
1990-08-21,5.5,5.625,5.375,5.625,242900,2.74924678170364,2.811729663106,2.68676390030129,2.811729663106,485933.095890411,0.0,1.0
1990-08-22,5.625,5.75,5.5,5.5,601300,2.811729663106,2.87421254450835,2.74924678170364,2.74924678170364,1202929.47945205,0.0,1.0
1990-08-23,5.5,5.625,5.25,5.625,306700,2.74924678170364,2.811729663106,2.62428101889893,2.811729663106,613568.054794521,0.0,1.0
1990-08-24,5.5,5.625,5.375,5.5,219500,2.74924678170364,2.811729663106,2.68676390030129,2.74924678170364,439120.273972603,0.0,1.0
1990-08-27,5.75,5.875,5.625,5.625,581700,2.87421254450835,2.93669542591071,2.811729663106,2.811729663106,1163718.73972603,0.0,1.0
1990-08-28,5.625,5.75,5.5,5.75,185800,2.811729663106,2.87421254450835,2.74924678170364,2.87421254450835,371701.808219178,0.0,1.0
1990-08-29,5.25,5.625,5.25,5.625,484500,2.62428101889893,2.811729663106,2.62428101889893,2.811729663106,969265.479452056,0.0,1.0
1990-08-30,5.25,5.25,5.125,5.25,401100,2.62428101889893,2.62428101889893,2.56179813749658,2.62428101889893,802419.780821919,0.0,1.0
1990-08-31,5.375,5.375,5.125,5.25,209800,2.68676390030129,2.68676390030129,2.56179813749658,2.62428101889893,419714.958904109,0.0,1.0
1990-09-04,5.625,5.625,5.375,5.375,534500,2.811729663106,2.811729663106,2.68676390030129,2.68676390030129,1069292.87671233,0.0,1.0
1990-09-05,5.875,5.875,5.75,5.75,571400,2.93669542591071,2.93669542591071,2.87421254450835,2.87421254450835,1143113.09589041,0.0,1.0
1990-09-06,5.875,5.875,5.625,5.875,203800,2.93669542591071,2.93669542591071,2.811729663106,2.93669542591071,407711.671232877,0.0,1.0
1990-09-07,6.25,6.25,5.75,5.875,279700,3.12414407011778,3.12414407011778,2.87421254450835,2.93669542591071,559553.260273972,0.0,1.0
1990-09-10,6.0,6.5,6.0,6.25,314200,2.99917830731307,3.24910983292249,2.99917830731307,3.12414407011778,628572.164383561,0.0,1.0
1990-09-11,6.0,6.125,5.875,6.0,139800,2.99917830731307,3.06166118871542,2.93669542591071,2.99917830731307,279676.602739726,0.0,1.0
1990-09-12,5.875,5.875,5.5,5.875,850800,2.93669542591071,2.93669542591071,2.74924678170364,2.93669542591071,1702066.19178082,0.0,1.0
1990-09-13,5.875,5.875,5.625,5.875,117900,2.93669542591071,2.93669542591071,2.811729663106,2.93669542591071,235864.602739726,0.0,1.0
1990-09-14,5.75,5.75,5.5,5.75,142400,2.87421254450835,2.87421254450835,2.74924678170364,2.87421254450835,284878.027397261,0.0,1.0
1990-09-17,5.75,5.75,5.5,5.75,140300,2.87421254450835,2.87421254450835,2.74924678170364,2.87421254450835,280676.876712329,0.0,1.0
1990-09-18,5.625,5.625,5.5,5.625,282600,2.811729663106,2.811729663106,2.74924678170364,2.811729663106,565354.849315068,0.0,1.0
1990-09-19,5.75,5.75,5.5,5.625,145900,2.87421254450835,2.87421254450835,2.74924678170364,2.811729663106,291879.94520548,0.0,1.0
1990-09-20,5.625,5.625,5.5,5.625,168600,2.811729663106,2.811729663106,2.74924678170364,2.811729663106,337292.383561644,0.0,1.0
1990-09-21,5.5,5.625,5.375,5.625,135800,2.74924678170364,2.811729663106,2.68676390030129,2.811729663106,271674.410958904,0.0,1.0
1990-09-24,5.25,5.5,5.125,5.5,304900,2.62428101889893,2.74924678170364,2.56179813749658,2.74924678170364,609967.068493151,0.0,1.0
1990-09-25,5.25,5.25,5.0,5.25,150700,2.62428101889893,2.62428101889893,2.49931525609422,2.62428101889893,301482.575342466,0.0,1.0
1990-09-26,5.375,5.375,4.875,5.25,505800,2.68676390030129,2.68676390030129,2.43683237469187,2.62428101889893,1011877.15068493,0.0,1.0
1990-09-27,5.25,5.5,5.125,5.375,267500,2.62428101889893,2.74924678170364,2.56179813749658,2.68676390030129,535146.575342466,0.0,1.0
1990-09-28,5.125,5.375,4.875,5.25,280100,2.56179813749658,2.68676390030129,2.43683237469187,2.62428101889893,560353.479452054,0.0,1.0
1990-10-01,5.375,5.5,5.125,5.125,250000,2.68676390030129,2.74924678170364,2.56179813749658,2.56179813749658,500136.986301369,0.0,1.0
1990-10-02,5.375,5.75,5.375,5.375,438600,2.68676390030129,2.87421254450835,2.68676390030129,2.68676390030129,877440.328767122,0.0,1.0
1990-10-03,5.0,5.5,5.0,5.375,258000,2.49931525609422,2.74924678170364,2.49931525609422,2.68676390030129,516141.369863014,0.0,1.0
1990-10-04,4.875,5.0,4.75,5.0,272200,2.43683237469187,2.49931525609422,2.37434949328951,2.49931525609422,544549.150684931,0.0,1.0
1990-10-05,5.0,5.0,4.75,4.875,190700,2.49931525609422,2.49931525609422,2.37434949328951,2.43683237469187,381504.493150685,0.0,1.0
1990-10-08,4.625,5.125,4.5,5.0,458400,2.31186661188715,2.56179813749658,2.2493837304848,2.49931525609422,917051.178082193,0.0,1.0
1990-10-09,4.0,4.375,3.75,4.375,840800,1.99945220487538,2.18690084908244,1.87448644207067,2.18690084908244,1682060.71232876,0.0,1.0
1990-10-10,3.875,4.125,3.875,4.0,607500,1.93696932347302,2.06193508627773,1.93696932347302,1.99945220487538,1215332.87671233,0.0,1.0
1990-10-11,4.25,4.5,3.625,3.875,865300,2.12441796768009,2.2493837304848,1.81200356066831,1.93696932347302,1731074.1369863,0.0,1.0
1990-10-12,4.0,4.375,3.875,4.25,1213900,1.99945220487538,2.18690084908244,1.93696932347302,2.12441796768009,2428465.15068493,0.0,1.0
1990-10-15,4.125,4.25,4.0,4.0,369900,2.06193508627773,2.12441796768009,1.99945220487538,1.99945220487538,740002.684931508,0.0,1.0
1990-10-16,4.0,4.125,3.75,4.125,222700,1.99945220487538,2.06193508627773,1.87448644207067,2.06193508627773,445522.02739726,0.0,1.0
1990-10-17,3.75,4.0,3.75,4.0,176800,1.87448644207067,1.99945220487538,1.87448644207067,1.99945220487538,353696.876712328,0.0,1.0
1990-10-18,3.875,4.0,3.75,3.75,177700,1.93696932347302,1.99945220487538,1.87448644207067,1.87448644207067,355497.369863014,0.0,1.0
1990-10-19,4.0,4.125,3.75,3.875,275900,1.99945220487538,2.06193508627773,1.87448644207067,1.93696932347302,551951.178082191,0.0,1.0
1990-10-22,4.0,4.0,3.875,4.0,204400,1.99945220487538,1.99945220487538,1.93696932347302,1.99945220487538,408911.999999999,0.0,1.0
1990-10-23,4.0,4.125,3.75,4.0,112000,1.99945220487538,2.06193508627773,1.87448644207067,1.99945220487538,224061.369863013,0.0,1.0
1990-10-24,4.0,4.25,4.0,4.0,113800,1.99945220487538,2.12441796768009,1.99945220487538,1.99945220487538,227662.356164383,0.0,1.0
1990-10-25,4.125,4.25,4.0,4.0,541400,2.06193508627773,2.12441796768009,1.99945220487538,1.99945220487538,1083096.65753425,0.0,1.0
1990-10-26,4.125,4.125,4.0,4.125,105100,2.06193508627773,2.06193508627773,1.99945220487538,2.06193508627773,210257.589041096,0.0,1.0
1990-10-29,4.0,4.125,3.875,4.125,103700,1.99945220487538,2.06193508627773,1.93696932347302,2.06193508627773,207456.821917808,0.0,1.0
1990-10-30,4.0,4.0,3.875,4.0,125300,1.99945220487538,1.99945220487538,1.93696932347302,1.99945220487538,250668.657534246,0.0,1.0
1990-10-31,3.875,4.125,3.875,4.0,245600,1.93696932347302,2.06193508627773,1.93696932347302,1.99945220487538,491334.575342466,0.0,1.0
1990-11-01,3.875,4.0,3.875,3.875,126800,1.93696932347302,1.99945220487538,1.93696932347302,1.93696932347302,253669.479452055,0.0,1.0
1990-11-02,3.75,3.875,3.75,3.875,244000,1.87448644207067,1.93696932347302,1.87448644207067,1.93696932347302,488133.698630136,0.0,1.0
1990-11-05,3.75,3.875,3.75,3.75,138200,1.87448644207067,1.93696932347302,1.87448644207067,1.87448644207067,276475.726027397,0.0,1.0
1990-11-06,3.75,3.875,3.75,3.75,168900,1.87448644207067,1.93696932347302,1.87448644207067,1.87448644207067,337892.547945205,0.0,1.0
1990-11-07,3.75,3.875,3.75,3.75,164900,1.87448644207067,1.93696932347302,1.87448644207067,1.87448644207067,329890.356164383,0.0,1.0
1990-11-08,3.875,3.875,3.75,3.75,126200,1.93696932347302,1.93696932347302,1.87448644207067,1.87448644207067,252469.150684932,0.0,1.0
1990-11-09,3.875,4.0,3.875,3.875,203200,1.93696932347302,1.99945220487538,1.93696932347302,1.93696932347302,406511.342465754,0.0,1.0
1990-11-12,4.625,4.75,4.125,4.125,928200,2.31186661188715,2.37434949328951,2.06193508627773,2.06193508627773,1856908.60273973,0.0,1.0
1990-11-13,4.625,4.75,4.5,4.625,490100,2.31186661188715,2.37434949328951,2.2493837304848,2.31186661188715,980468.547945207,0.0,1.0
1990-11-14,4.75,4.875,4.5,4.625,294100,2.37434949328951,2.43683237469187,2.2493837304848,2.31186661188715,588361.150684931,0.0,1.0
1990-11-15,4.25,4.875,4.25,4.75,541200,2.12441796768009,2.43683237469187,2.12441796768009,2.37434949328951,1082696.5479452,0.0,1.0
1990-11-16,4.25,4.375,4.25,4.25,218400,2.12441796768009,2.18690084908244,2.12441796768009,2.12441796768009,436919.671232876,0.0,1.0
1990-11-19,4.125,4.375,4.0,4.25,236300,2.06193508627773,2.18690084908244,1.99945220487538,2.12441796768009,472729.479452055,0.0,1.0
1990-11-20,4.125,4.25,4.0,4.125,231100,2.06193508627773,2.12441796768009,1.99945220487538,2.06193508627773,462326.630136987,0.0,1.0
1990-11-21,4.25,4.25,4.0,4.125,206800,2.12441796768009,2.12441796768009,1.99945220487538,2.06193508627773,413713.315068493,0.0,1.0
1990-11-23,4.0,4.25,4.0,4.25,98900,1.99945220487538,2.12441796768009,1.99945220487538,2.12441796768009,197854.191780822,0.0,1.0
1990-11-26,4.125,4.125,4.0,4.0,254100,2.06193508627773,2.06193508627773,1.99945220487538,1.99945220487538,508339.232876713,0.0,1.0
1990-11-27,4.125,4.25,4.0,4.125,149400,2.06193508627773,2.12441796768009,1.99945220487538,2.06193508627773,298881.863013699,0.0,1.0
1990-11-28,4.25,4.25,4.0,4.125,193600,2.12441796768009,2.12441796768009,1.99945220487538,2.06193508627773,387306.08219178,0.0,1.0
1990-11-29,4.125,4.25,4.0,4.25,205100,2.06193508627773,2.12441796768009,1.99945220487538,2.12441796768009,410312.383561644,0.0,1.0
1990-11-30,4.375,4.375,4.0,4.125,630500,2.18690084908244,2.18690084908244,1.99945220487538,2.06193508627773,1261345.47945206,0.0,1.0
1990-12-03,4.375,4.375,4.25,4.375,266900,2.18690084908244,2.18690084908244,2.12441796768009,2.18690084908244,533946.246575343,0.0,1.0
1990-12-04,4.375,4.375,4.25,4.375,206500,2.18690084908244,2.18690084908244,2.12441796768009,2.18690084908244,413113.150684932,0.0,1.0
1990-12-05,4.625,4.625,4.25,4.375,427600,2.31186661188715,2.31186661188715,2.12441796768009,2.18690084908244,855434.301369864,0.0,1.0
1990-12-06,4.5,4.75,4.5,4.625,486000,2.2493837304848,2.37434949328951,2.2493837304848,2.31186661188715,972266.301369862,0.0,1.0
1990-12-07,4.625,4.75,4.5,4.5,657300,2.31186661188715,2.37434949328951,2.2493837304848,2.2493837304848,1314960.16438356,0.0,1.0
1990-12-10,5.125,5.125,4.5,4.625,946400,2.56179813749658,2.56179813749658,2.2493837304848,2.31186661188715,1893318.57534246,0.0,1.0
1990-12-11,4.875,5.0,4.75,5.0,550100,2.43683237469187,2.49931525609422,2.37434949328951,2.49931525609422,1100501.42465753,0.0,1.0
1990-12-12,4.875,5.0,4.75,4.875,243100,2.43683237469187,2.49931525609422,2.37434949328951,2.43683237469187,486333.205479451,0.0,1.0
1990-12-13,4.875,4.875,4.75,4.875,260500,2.43683237469187,2.43683237469187,2.37434949328951,2.43683237469187,521142.739726026,0.0,1.0
1990-12-14,4.875,4.875,4.625,4.875,345000,2.43683237469187,2.43683237469187,2.31186661188715,2.43683237469187,690189.041095889,0.0,1.0
1990-12-17,4.875,5.25,4.625,4.875,691400,2.43683237469187,2.62428101889893,2.31186661188715,2.43683237469187,1383178.84931507,0.0,1.0
1990-12-18,5.0,5.0,4.875,4.875,329100,2.49931525609422,2.49931525609422,2.43683237469187,2.43683237469187,658380.328767124,0.0,1.0
1990-12-19,5.25,5.375,4.875,5.0,933500,2.62428101889893,2.68676390030129,2.43683237469187,2.49931525609422,1867511.50684932,0.0,1.0
1990-12-20,5.25,5.375,5.0,5.25,958100,2.62428101889893,2.68676390030129,2.49931525609422,2.62428101889893,1916724.98630137,0.0,1.0
1990-12-21,5.375,5.375,5.0,5.25,698800,2.68676390030129,2.68676390030129,2.49931525609422,2.62428101889893,1397982.90410959,0.0,1.0
1990-12-24,5.125,5.25,5.0,5.25,222100,2.56179813749658,2.62428101889893,2.49931525609422,2.62428101889893,444321.698630136,0.0,1.0
1990-12-26,5.125,5.25,5.0,5.125,136900,2.56179813749658,2.62428101889893,2.49931525609422,2.56179813749658,273875.01369863,0.0,1.0
1990-12-27,4.875,5.125,4.75,5.125,246100,2.43683237469187,2.56179813749658,2.37434949328951,2.56179813749658,492334.849315068,0.0,1.0
1990-12-28,4.75,4.875,4.75,4.875,259800,2.37434949328951,2.43683237469187,2.37434949328951,2.43683237469187,519742.356164384,0.0,1.0
1990-12-31,4.875,4.875,4.625,4.75,340700,2.43683237469187,2.43683237469187,2.31186661188715,2.37434949328951,681586.684931506,0.0,1.0
1991-01-02,5.0,5.25,4.0,4.875,261000,2.49931525609422,2.62428101889893,1.99945220487538,2.43683237469187,522143.01369863,0.0,1.0
1991-01-03,5.125,5.25,5.0,5.0,486700,2.56179813749658,2.62428101889893,2.49931525609422,2.49931525609422,973666.684931505,0.0,1.0
1991-01-04,5.125,5.125,5.0,5.125,164300,2.56179813749658,2.56179813749658,2.49931525609422,2.56179813749658,328690.02739726,0.0,1.0
1991-01-07,5.0,5.125,4.875,5.125,218800,2.49931525609422,2.56179813749658,2.43683237469187,2.56179813749658,437719.890410959,0.0,1.0
1991-01-08,5.0,5.0,4.875,5.0,155100,2.49931525609422,2.49931525609422,2.43683237469187,2.49931525609422,310284.98630137,0.0,1.0
1991-01-09,4.75,5.125,4.75,5.0,425500,2.37434949328951,2.56179813749658,2.37434949328951,2.49931525609422,851233.150684931,0.0,1.0
1991-01-10,4.875,5.0,4.75,4.75,319800,2.43683237469187,2.49931525609422,2.37434949328951,2.37434949328951,639775.232876711,0.0,1.0
1991-01-11,5.0,5.125,4.875,4.875,336700,2.49931525609422,2.56179813749658,2.43683237469187,2.43683237469187,673584.493150685,0.0,1.0
1991-01-14,4.75,4.875,4.625,4.875,254100,2.37434949328951,2.43683237469187,2.31186661188715,2.43683237469187,508339.232876712,0.0,1.0
1991-01-15,5.125,5.125,4.625,4.75,706700,2.56179813749658,2.56179813749658,2.31186661188715,2.37434949328951,1413787.23287671,0.0,1.0
1991-01-16,5.375,5.5,5.0,5.125,1943400,2.68676390030129,2.74924678170364,2.49931525609422,2.56179813749658,3887864.87671233,0.0,1.0
1991-01-17,5.625,6.0,5.0,5.375,1601400,2.811729663106,2.99917830731307,2.49931525609422,2.68676390030129,3203677.47945205,0.0,1.0
1991-01-18,5.625,5.75,5.5,5.625,607900,2.811729663106,2.87421254450835,2.74924678170364,2.811729663106,1216133.09589041,0.0,1.0
1991-01-21,5.625,5.625,5.375,5.625,492500,2.811729663106,2.811729663106,2.68676390030129,2.811729663106,985269.863013698,0.0,1.0
1991-01-22,5.875,6.0,5.5,5.625,1425000,2.93669542591071,2.99917830731307,2.74924678170364,2.811729663106,2850780.82191781,0.0,1.0
1991-01-23,6.5,6.5,5.875,5.875,1650300,3.24910983292249,3.24910983292249,2.93669542591071,2.93669542591071,3301504.2739726,0.0,1.0
1991-01-24,6.875,6.875,6.5,6.5,1563400,3.43655847712955,3.43655847712955,3.24910983292249,3.24910983292249,3127656.65753425,0.0,1.0
1991-01-25,7.25,7.5,6.875,6.875,1816200,3.62400712133662,3.74897288414133,3.43655847712955,3.43655847712955,3633395.17808219,0.0,1.0
1991-01-28,6.875,7.25,6.75,7.25,604800,3.43655847712955,3.62400712133662,3.3740755957272,3.62400712133662,1209931.39726028,0.0,1.0
1991-01-29,6.875,7.0,6.75,6.875,294200,3.43655847712955,3.49904135853191,3.3740755957272,3.43655847712955,588561.205479453,0.0,1.0
1991-01-30,7.0,7.125,6.875,6.875,674000,3.49904135853191,3.56152423993426,3.43655847712955,3.43655847712955,1348369.31506849,0.0,1.0
1991-01-31,7.25,7.25,6.875,7.0,908400,3.62400712133662,3.62400712133662,3.43655847712955,3.49904135853191,1817297.75342466,0.0,1.0
1991-02-01,7.5,7.5,7.125,7.25,1068200,3.74897288414133,3.74897288414133,3.56152423993426,3.62400712133662,2136985.31506849,0.0,1.0
1991-02-04,8.125,8.125,7.5,7.5,1876700,4.06138729115311,4.06138729115311,3.74897288414133,3.74897288414133,3754428.32876712,0.0,1.0
1991-02-05,8.0,8.25,7.875,8.125,1592400,3.99890440975075,4.12387017255546,3.9364215283484,4.06138729115311,3185672.54794521,0.0,1.0
1991-02-06,7.875,8.125,7.875,8.0,941600,3.9364215283484,4.06138729115311,3.9364215283484,3.99890440975075,1883715.94520548,0.0,1.0
1991-02-07,8.125,8.25,8.0,8.0,1105400,4.06138729115311,4.12387017255546,3.99890440975075,3.99890440975075,2211405.69863014,0.0,1.0
1991-02-08,7.875,8.0,7.625,8.0,690300,3.9364215283484,3.99890440975075,3.81145576554369,3.99890440975075,1380978.24657534,0.0,1.0
1991-02-11,8.125,8.25,7.875,7.875,739200,4.06138729115311,4.12387017255546,3.9364215283484,3.9364215283484,1478805.04109589,0.0,1.0
1991-02-12,8.125,8.25,7.75,8.125,1236200,4.06138729115311,4.12387017255546,3.87393864694604,4.06138729115311,2473077.36986301,0.0,1.0
1991-02-13,8.125,8.25,7.875,8.125,352500,4.06138729115311,4.12387017255546,3.9364215283484,4.06138729115311,705193.150684931,0.0,1.0
1991-02-14,7.75,8.125,7.75,8.125,648500,3.87393864694604,4.06138729115311,3.87393864694604,4.06138729115311,1297355.34246575,0.0,1.0
1991-02-15,7.875,8.0,7.75,7.75,328000,3.9364215283484,3.99890440975075,3.87393864694604,3.87393864694604,656179.726027397,0.0,1.0
1991-02-19,7.875,8.0,7.75,7.875,355000,3.9364215283484,3.99890440975075,3.87393864694604,3.9364215283484,710194.520547945,0.0,1.0
1991-02-20,8.125,8.125,7.75,7.875,949200,4.06138729115311,4.06138729115311,3.87393864694604,3.9364215283484,1898920.10958904,0.0,1.0
1991-02-21,8.0,8.25,7.875,8.125,664100,3.99890440975075,4.12387017255546,3.9364215283484,4.06138729115311,1328563.89041096,0.0,1.0
1991-02-22,7.75,8.25,7.5,8.0,712100,3.87393864694604,4.12387017255546,3.74897288414133,3.99890440975075,1424590.19178082,0.0,1.0
1991-02-25,7.375,8.0,7.25,7.75,752100,3.68649000273898,3.99890440975075,3.62400712133662,3.87393864694604,1504612.10958904,0.0,1.0
1991-02-26,7.5,7.625,7.25,7.375,758800,3.74897288414133,3.81145576554369,3.62400712133662,3.68649000273898,1518015.78082192,0.0,1.0
1991-02-27,8.125,8.125,7.5,7.5,939000,4.06138729115311,4.06138729115311,3.74897288414133,3.74897288414133,1878514.52054794,0.0,1.0
1991-02-28,8.125,8.25,7.875,8.125,986700,4.06138729115311,4.12387017255546,3.9364215283484,4.06138729115311,1973940.65753425,0.0,1.0
1991-03-01,8.0,8.5,7.875,8.0,668400,3.99890440975075,4.24883593536018,3.9364215283484,3.99890440975075,1337166.24657534,0.0,1.0
1991-03-04,9.25,9.875,8.375,8.5,3799500,4.62373322377431,4.93614763078609,4.18635305395782,4.24883593536018,7601081.91780822,0.0,1.0
1991-03-05,9.75,10.13,9.375,9.375,2665300,4.87366474938373,5.06361270884689,4.68621610517666,4.68621610517666,5332060.43835616,0.0,1.0
1991-03-06,9.625,10.0,8.625,10.0,2122200,4.81118186798138,4.99863051218844,4.31131881676253,4.99863051218844,4245562.84931506,0.0,1.0
1991-03-07,9.5,9.875,9.5,9.625,1179000,4.74869898657902,4.93614763078609,4.74869898657902,4.81118186798138,2358646.02739726,0.0,1.0
1991-03-08,9.375,9.625,9.125,9.5,901400,4.68621610517666,4.81118186798138,4.56125034237195,4.74869898657902,1803293.91780822,0.0,1.0
1991-03-11,9.375,9.625,9.25,9.5,1029700,4.68621610517666,4.81118186798138,4.62373322377431,4.74869898657902,2059964.21917808,0.0,1.0
1991-03-12,9.125,9.375,9.0,9.25,593200,4.56125034237195,4.68621610517666,4.4987674609696,4.62373322377431,1186725.04109589,0.0,1.0
1991-03-13,9.625,9.625,9.25,9.25,715800,4.81118186798138,4.81118186798138,4.62373322377431,4.62373322377431,1431992.21917808,0.0,1.0
1991-03-14,10.25,10.38,9.625,9.75,2288200,5.12359627499315,5.1885784716516,4.81118186798138,4.87366474938373,4577653.80821918,0.0,1.0
1991-03-15,10.25,10.38,10.13,10.13,792300,5.12359627499315,5.1885784716516,5.06361270884689,5.06361270884689,1585034.1369863,0.0,1.0
1991-03-18,10.38,10.63,10.0,10.13,1042700,5.1885784716516,5.31354423445631,4.99863051218844,5.06361270884689,2085971.34246575,0.0,1.0
1991-03-19,10.75,10.88,10.13,10.13,1478500,5.37352780060257,5.43850999726103,5.06361270884689,5.06361270884689,2957810.1369863,0.0,1.0
1991-03-20,10.5,10.75,10.5,10.75,1733500,5.24856203779786,5.37352780060257,5.24856203779786,5.37352780060257,3467949.8630137,0.0,1.0
1991-03-21,11.0,11.25,10.75,10.75,1949300,5.49849356340729,5.623459326212,5.37352780060257,5.37352780060257,3899668.10958904,0.0,1.0
1991-03-22,11.25,11.38,11.0,11.13,1239900,5.623459326212,5.68844152287045,5.49849356340729,5.56347576006574,2480479.39726027,0.0,1.0
1991-03-25,11.13,11.75,11.0,11.5,1508000,5.56347576006574,5.87339085182142,5.49849356340729,5.74842508901671,3016826.30136986,0.0,1.0
1991-03-26,11.0,11.13,10.5,11.13,1356000,5.49849356340729,5.56347576006574,5.24856203779786,5.56347576006574,2712743.01369863,0.0,1.0
1991-03-27,10.5,11.0,10.38,11.0,1071500,5.24856203779786,5.49849356340729,5.1885784716516,5.49849356340729,2143587.12328767,0.0,1.0
1991-03-28,10.5,10.75,10.0,10.38,1541100,5.24856203779786,5.37352780060257,4.99863051218844,5.1885784716516,3083044.43835617,0.0,1.0
1991-04-01,10.13,10.38,10.0,10.25,526400,5.06361270884689,5.1885784716516,4.99863051218844,5.12359627499315,1053088.43835616,0.0,1.0
1991-04-02,10.63,10.75,10.13,10.13,959600,5.31354423445631,5.37352780060257,5.06361270884689,5.06361270884689,1919725.80821918,0.0,1.0
1991-04-03,10.75,11.0,10.13,10.75,920400,5.37352780060257,5.49849356340729,5.06361270884689,5.37352780060257,1841304.32876712,0.0,1.0
1991-04-04,11.13,11.25,10.63,10.75,1272900,5.56347576006574,5.623459326212,5.31354423445631,5.37352780060257,2546497.47945205,0.0,1.0
1991-04-05,11.38,11.63,10.63,11.38,1341300,5.68844152287045,5.81340728567516,5.31354423445631,5.68844152287045,2683334.95890411,0.0,1.0
1991-04-08,11.63,11.75,11.25,11.5,1086100,5.81340728567516,5.87339085182142,5.623459326212,5.74842508901671,2172795.12328767,0.0,1.0
1991-04-09,11.5,12.13,11.5,11.63,1262200,5.74842508901671,6.06333881128458,5.74842508901671,5.81340728567516,2525091.61643836,0.0,1.0
1991-04-10,11.63,11.88,11.38,11.75,1116900,5.81340728567516,5.93837304847987,5.68844152287045,5.87339085182142,2234412,0.0,1.0
1991-04-11,12.63,12.88,12.0,12.13,3845400,6.313270336894,6.43823609969871,5.99835661462613,6.06333881128458,7692907.06849315,0.0,1.0
1991-04-12,13.63,13.75,12.88,13.13,3479700,6.81313338811285,6.87311695425911,6.43823609969871,6.56320186250342,6961306.6849315,0.0,1.0
1991-04-15,13.5,13.75,13.25,13.63,1270500,6.7481511914544,6.87311695425911,6.62318542864969,6.81313338811285,2541696.16438356,0.0,1.0
1991-04-16,13.88,13.88,13.13,13.38,2179800,6.93809915091756,6.93809915091756,6.56320186250342,6.68816762530814,4360794.4109589,0.0,1.0
1991-04-17,14.25,14.25,13.63,13.88,2087300,7.12304847986853,7.12304847986853,6.81313338811285,6.93809915091756,4175743.7260274,0.0,1.0
1991-04-18,13.88,14.25,13.75,14.0,1314900,6.93809915091756,7.12304847986853,6.87311695425911,6.99808271706382,2630520.49315068,0.0,1.0
1991-04-19,13.5,13.88,13.25,13.63,931200,6.7481511914544,6.93809915091756,6.62318542864969,6.81313338811285,1862910.24657534,0.0,1.0
1991-04-22,12.5,13.5,12.38,13.44,2257700,6.24828814023555,6.7481511914544,6.18830457408929,6.71815940838127,4516637.09589041,0.0,1.0
1991-04-23,12.88,12.88,12.5,12.5,1598500,6.43823609969871,6.43823609969871,6.24828814023555,6.24828814023555,3197875.89041096,0.0,1.0
1991-04-24,13.0,13.25,12.88,12.88,700700,6.49821966584497,6.62318542864969,6.43823609969871,6.43823609969871,1401783.94520548,0.0,1.0
1991-04-25,12.75,13.0,12.75,12.88,480900,6.37325390304026,6.49821966584497,6.37325390304026,6.43823609969871,962063.506849315,0.0,1.0
1991-04-26,12.38,12.63,12.0,12.63,1054800,6.18830457408929,6.313270336894,5.99835661462613,6.313270336894,2110177.97260274,0.0,1.0
1991-04-29,12.38,12.63,12.25,12.38,1139100,6.18830457408929,6.313270336894,6.12332237743084,6.18830457408929,2278824.16438356,0.0,1.0
1991-04-30,12.25,12.75,12.0,12.38,1253000,6.12332237743084,6.37325390304026,5.99835661462613,6.18830457408929,2506686.57534247,0.0,1.0
1991-05-01,12.38,12.38,12.0,12.13,648000,6.18830457408929,6.18830457408929,5.99835661462613,6.06333881128458,1296355.06849315,0.0,1.0
1991-05-02,12.0,12.5,11.75,12.38,861400,5.99835661462613,6.24828814023555,5.87339085182142,6.18830457408929,1723272,0.0,1.0
1991-05-03,12.13,12.25,11.63,11.88,818200,6.06333881128458,6.12332237743084,5.81340728567516,5.93837304847987,1636848.32876712,0.0,1.0
1991-05-06,12.0,12.38,11.88,12.0,596900,5.99835661462613,6.18830457408929,5.93837304847987,5.99835661462613,1194127.06849315,0.0,1.0
1991-05-07,11.63,12.13,11.5,12.0,542300,5.81340728567516,6.06333881128458,5.74842508901671,5.99835661462613,1084897.15068493,0.0,1.0
1991-05-08,11.88,12.13,11.63,11.63,573400,5.93837304847987,6.06333881128458,5.81340728567516,5.81340728567516,1147114.19178082,0.0,1.0
1991-05-09,12.63,12.63,12.13,12.25,1390400,6.313270336894,6.313270336894,6.06333881128458,6.12332237743084,2781561.8630137,0.0,1.0
1991-05-10,12.25,12.75,12.13,12.63,570800,6.12332237743084,6.37325390304026,6.06333881128458,6.313270336894,1141912.76712329,0.0,1.0
1991-05-13,12.0,12.5,12.0,12.25,360200,5.99835661462613,6.24828814023555,5.99835661462613,6.12332237743084,720597.369863014,0.0,1.0
1991-05-14,11.88,12.0,11.63,12.0,297700,5.93837304847987,5.99835661462613,5.81340728567516,5.99835661462613,595563.123287671,0.0,1.0
1991-05-15,11.13,11.75,10.75,11.63,1601600,5.56347576006574,5.87339085182142,5.37352780060257,5.81340728567516,3204077.58904109,0.0,1.0
1991-05-16,11.13,11.13,10.5,11.0,591900,5.56347576006574,5.56347576006574,5.24856203779786,5.49849356340729,1184124.32876712,0.0,1.0
1991-05-17,11.0,11.13,10.75,11.0,429900,5.49849356340729,5.56347576006574,5.37352780060257,5.49849356340729,860035.561643835,0.0,1.0
1991-05-20,11.38,11.5,11.0,11.13,310000,5.68844152287045,5.74842508901671,5.49849356340729,5.56347576006574,620169.863013698,0.0,1.0
1991-05-21,12.0,12.13,11.75,11.88,1403000,5.99835661462613,6.06333881128458,5.87339085182142,5.93837304847987,2806768.76712329,0.0,1.0
1991-05-22,13.0,13.13,12.25,12.38,1766800,6.49821966584497,6.56320186250342,6.12332237743084,6.18830457408929,3534568.10958904,0.0,1.0
1991-05-23,12.88,13.5,12.75,13.0,2045800,6.43823609969871,6.7481511914544,6.37325390304026,6.49821966584497,4092720.98630137,0.0,1.0
1991-05-24,13.0,13.0,12.63,12.88,731000,6.49821966584497,6.49821966584497,6.313270336894,6.43823609969871,1462400.54794521,0.0,1.0
1991-05-28,13.0,13.0,12.25,12.88,444300,6.49821966584497,6.49821966584497,6.12332237743084,6.43823609969871,888843.452054795,0.0,1.0
1991-05-29,12.88,13.0,12.75,13.0,616000,6.43823609969871,6.49821966584497,6.37325390304026,6.49821966584497,1232337.53424658,0.0,1.0
1991-05-30,13.25,13.38,12.88,13.0,953600,6.62318542864969,6.68816762530814,6.43823609969871,6.49821966584497,1907722.52054794,0.0,1.0
1991-05-31,13.5,13.75,13.25,13.38,1170800,6.7481511914544,6.87311695425911,6.62318542864969,6.68816762530814,2342241.53424657,0.0,1.0
1991-06-03,14.0,14.0,13.38,13.5,1096800,6.99808271706382,6.99808271706382,6.68816762530814,6.7481511914544,2194200.98630137,0.0,1.0
1991-06-04,14.0,14.13,13.75,13.88,992700,6.99808271706382,7.06306491372227,6.87311695425911,6.93809915091756,1985943.94520548,0.0,1.0
1991-06-05,13.5,13.88,13.38,13.75,981000,6.7481511914544,6.93809915091756,6.68816762530814,6.87311695425911,1962537.53424657,0.0,1.0
1991-06-06,13.5,13.75,13.38,13.5,596200,6.7481511914544,6.87311695425911,6.68816762530814,6.7481511914544,1192726.68493151,0.0,1.0
1991-06-07,13.0,13.38,12.75,13.38,1056300,6.49821966584497,6.68816762530814,6.37325390304026,6.68816762530814,2113178.79452055,0.0,1.0
1991-06-10,13.25,13.25,12.75,12.88,524300,6.62318542864969,6.62318542864969,6.37325390304026,6.43823609969871,1048887.28767123,0.0,1.0
1991-06-11,13.5,13.75,13.13,13.13,767200,6.7481511914544,6.87311695425911,6.56320186250342,6.56320186250342,1534820.38356164,0.0,1.0
1991-06-12,12.75,12.88,12.38,12.88,1361300,6.37325390304026,6.43823609969871,6.18830457408929,6.43823609969871,2723345.91780822,0.0,1.0
1991-06-13,12.75,13.0,12.38,12.63,884600,6.37325390304026,6.49821966584497,6.18830457408929,6.313270336894,1769684.71232877,0.0,1.0
1991-06-14,12.75,13.0,12.63,12.75,404500,6.37325390304026,6.49821966584497,6.313270336894,6.37325390304026,809221.643835617,0.0,1.0
1991-06-17,12.75,12.88,12.63,12.75,335500,6.37325390304026,6.43823609969871,6.313270336894,6.37325390304026,671183.835616439,0.0,1.0
1991-06-18,12.25,12.88,12.13,12.75,428300,6.12332237743084,6.43823609969871,6.06333881128458,6.37325390304026,856834.684931507,0.0,1.0
1991-06-19,12.13,12.25,11.63,12.13,722300,6.06333881128458,6.12332237743084,5.81340728567516,6.06333881128458,1444995.78082192,0.0,1.0
1991-06-20,12.0,12.25,11.88,12.13,573200,5.99835661462613,6.12332237743084,5.93837304847987,6.06333881128458,1146714.08219178,0.0,1.0
1991-06-21,12.0,12.25,11.88,12.13,421800,5.99835661462613,6.12332237743084,5.93837304847987,6.06333881128458,843831.123287671,0.0,1.0
1991-06-24,11.5,12.0,11.38,12.0,539800,5.74842508901671,5.99835661462613,5.68844152287045,5.99835661462613,1079895.78082192,0.0,1.0
1991-06-25,11.75,11.88,11.63,11.63,331000,5.87339085182142,5.93837304847987,5.81340728567516,5.81340728567516,662181.369863014,0.0,1.0
1991-06-26,11.63,12.0,11.5,12.0,595600,5.81340728567516,5.99835661462613,5.74842508901671,5.99835661462613,1191526.35616438,0.0,1.0
1991-06-27,11.63,11.88,11.63,11.63,192500,5.81340728567516,5.93837304847987,5.81340728567516,5.81340728567516,385105.479452055,0.0,1.0
1991-06-28,12.0,12.38,11.63,12.0,503800,5.99835661462613,6.18830457408929,5.81340728567516,5.99835661462613,1007876.05479452,0.0,1.0
1991-07-01,12.38,12.63,12.25,12.38,498000,6.18830457408929,6.313270336894,6.12332237743084,6.18830457408929,996272.876712329,0.0,1.0
1991-07-02,12.0,12.38,11.75,12.38,550700,5.99835661462613,6.18830457408929,5.87339085182142,6.18830457408929,1101701.75342466,0.0,1.0
1991-07-03,11.5,11.63,11.25,11.63,871600,5.74842508901671,5.81340728567516,5.623459326212,5.81340728567516,1743677.5890411,0.0,1.0
1991-07-05,11.38,11.5,11.13,11.38,208800,5.68844152287045,5.74842508901671,5.56347576006574,5.68844152287045,417714.410958904,0.0,1.0
1991-07-08,11.5,11.5,11.0,11.13,1187800,5.74842508901671,5.74842508901671,5.49849356340729,5.56347576006574,2376250.84931507,0.0,1.0
1991-07-09,11.88,12.13,11.75,11.75,1271200,5.93837304847987,6.06333881128458,5.87339085182142,5.87339085182142,2543096.5479452,0.0,1.0
1991-07-10,12.38,12.75,12.0,12.13,1336700,6.18830457408929,6.37325390304026,5.99835661462613,6.06333881128458,2674132.43835616,0.0,1.0
1991-07-11,12.88,12.88,12.5,12.5,677800,6.43823609969871,6.43823609969871,6.24828814023555,6.24828814023555,1355971.39726027,0.0,1.0
1991-07-12,13.0,13.13,12.75,13.0,615000,6.49821966584497,6.56320186250342,6.37325390304026,6.49821966584497,1230336.98630137,0.0,1.0
1991-07-15,13.5,13.63,12.63,13.0,1344200,6.7481511914544,6.81313338811285,6.313270336894,6.49821966584497,2689136.5479452,0.0,1.0
1991-07-16,11.88,12.38,11.88,11.88,1965500,5.93837304847987,6.18830457408929,5.93837304847987,5.93837304847987,3932076.98630137,0.0,1.0
1991-07-17,11.63,11.88,11.38,11.88,1093700,5.81340728567516,5.93837304847987,5.68844152287045,5.93837304847987,2187999.28767123,0.0,1.0
1991-07-18,11.63,11.88,11.5,11.63,712900,5.81340728567516,5.93837304847987,5.74842508901671,5.81340728567516,1426190.63013699,0.0,1.0
1991-07-19,11.13,11.63,11.13,11.63,959200,5.56347576006574,5.81340728567516,5.56347576006574,5.81340728567516,1918925.58904109,0.0,1.0
1991-07-22,10.88,11.38,10.75,11.13,721500,5.43850999726103,5.68844152287045,5.37352780060257,5.56347576006574,1443395.34246575,0.0,1.0
1991-07-23,10.38,10.88,10.25,10.75,1346500,5.1885784716516,5.43850999726103,5.12359627499315,5.37352780060257,2693737.80821918,0.0,1.0
1991-07-24,10.63,10.75,10.38,10.38,852100,5.31354423445631,5.37352780060257,5.1885784716516,5.1885784716516,1704666.90410959,0.0,1.0
1991-07-25,10.63,10.88,10.63,10.75,643000,5.31354423445631,5.43850999726103,5.31354423445631,5.37352780060257,1286352.32876712,0.0,1.0
1991-07-26,10.38,10.63,10.38,10.63,674200,5.1885784716516,5.31354423445631,5.1885784716516,5.31354423445631,1348769.42465754,0.0,1.0
1991-07-29,10.25,10.5,10.13,10.38,470700,5.12359627499315,5.24856203779786,5.06361270884689,5.1885784716516,941657.91780822,0.0,1.0
1991-07-30,10.75,10.88,10.38,10.38,704900,5.37352780060257,5.43850999726103,5.1885784716516,5.1885784716516,1410186.24657534,0.0,1.0
1991-07-31,11.13,11.25,10.75,10.75,645400,5.56347576006574,5.623459326212,5.37352780060257,5.37352780060257,1291153.64383562,0.0,1.0
1991-08-01,11.5,11.88,11.25,11.25,617700,5.74842508901671,5.93837304847987,5.623459326212,5.623459326212,1235738.46575342,0.0,1.0
1991-08-02,11.5,11.63,11.13,11.63,625800,5.74842508901671,5.81340728567516,5.56347576006574,5.81340728567516,1251942.90410959,0.0,1.0
1991-08-05,11.25,11.5,11.13,11.5,322000,5.623459326212,5.74842508901671,5.56347576006574,5.74842508901671,644176.438356164,0.0,1.0
1991-08-06,11.38,11.63,11.0,11.25,629400,5.68844152287045,5.81340728567516,5.49849356340729,5.623459326212,1259144.87671233,0.0,1.0
1991-08-07,11.38,11.5,11.13,11.38,465100,5.68844152287045,5.74842508901671,5.56347576006574,5.68844152287045,930454.849315068,0.0,1.0
1991-08-08,11.38,11.63,11.13,11.38,569700,5.68844152287045,5.81340728567516,5.56347576006574,5.68844152287045,1139712.16438356,0.0,1.0
1991-08-09,11.0,11.38,11.0,11.25,243900,5.49849356340729,5.68844152287045,5.49849356340729,5.623459326212,487933.643835616,0.0,1.0
1991-08-12,11.13,11.25,11.0,11.0,175300,5.56347576006574,5.623459326212,5.49849356340729,5.49849356340729,350696.05479452,0.0,1.0
1991-08-13,11.38,11.5,11.13,11.13,434900,5.68844152287045,5.74842508901671,5.56347576006574,5.56347576006574,870038.301369863,0.0,1.0
1991-08-14,11.5,11.75,11.38,11.5,420800,5.74842508901671,5.87339085182142,5.68844152287045,5.74842508901671,841830.575342466,0.0,1.0
1991-08-15,11.38,11.63,11.25,11.63,335700,5.68844152287045,5.81340728567516,5.623459326212,5.81340728567516,671583.945205479,0.0,1.0
1991-08-16,11.38,11.63,11.25,11.38,353000,5.68844152287045,5.81340728567516,5.623459326212,5.68844152287045,706193.424657534,0.0,1.0
1991-08-19,10.63,10.75,10.13,10.13,1132600,5.31354423445631,5.37352780060257,5.06361270884689,5.06361270884689,2265820.60273973,0.0,1.0
1991-08-20,11.0,11.13,10.88,10.88,875500,5.49849356340729,5.56347576006574,5.43850999726103,5.43850999726103,1751479.7260274,0.0,1.0
1991-08-21,11.38,11.38,11.13,11.13,703600,5.68844152287045,5.68844152287045,5.56347576006574,5.56347576006574,1407585.53424657,0.0,1.0
1991-08-22,11.75,11.88,11.38,11.38,1085800,5.87339085182142,5.93837304847987,5.68844152287045,5.68844152287045,2172194.95890411,0.0,1.0
1991-08-23,11.5,11.75,11.38,11.63,561700,5.74842508901671,5.87339085182142,5.68844152287045,5.81340728567516,1123707.78082192,0.0,1.0
1991-08-26,11.5,11.63,11.5,11.63,144200,5.74842508901671,5.81340728567516,5.74842508901671,5.81340728567516,288479.01369863,0.0,1.0
1991-08-27,11.5,11.63,11.25,11.5,193400,5.74842508901671,5.81340728567516,5.623459326212,5.74842508901671,386905.97260274,0.0,1.0
1991-08-28,12.13,12.13,11.38,11.5,761400,6.06333881128458,6.06333881128458,5.68844152287045,5.74842508901671,1523217.20547945,0.0,1.0
1991-08-29,12.13,12.25,12.0,12.25,761700,6.06333881128458,6.12332237743084,5.99835661462613,6.12332237743084,1523817.36986301,0.0,1.0
1991-08-30,12.38,12.63,12.25,12.25,10259500,6.18830457408929,6.313270336894,6.12332237743084,6.12332237743084,20524621.6438356,0.0,1.0
1991-09-03,12.0,12.5,12.0,12.38,877900,5.99835661462613,6.24828814023555,5.99835661462613,6.18830457408929,1756281.04109589,0.0,1.0
1991-09-04,12.0,12.25,11.75,12.0,738700,5.99835661462613,6.12332237743084,5.87339085182142,5.99835661462613,1477804.76712329,0.0,1.0
1991-09-05,11.63,12.0,11.5,12.0,451000,5.81340728567516,5.99835661462613,5.74842508901671,5.99835661462613,902247.123287671,0.0,1.0
1991-09-06,11.88,12.0,11.63,11.75,597500,5.93837304847987,5.99835661462613,5.81340728567516,5.87339085182142,1195327.39726027,0.0,1.0
1991-09-09,12.0,12.0,11.75,11.88,235600,5.99835661462613,5.99835661462613,5.87339085182142,5.93837304847987,471329.095890411,0.0,1.0
1991-09-10,11.63,11.88,11.5,11.88,314600,5.81340728567516,5.93837304847987,5.74842508901671,5.93837304847987,629372.383561644,0.0,1.0
1991-09-11,11.88,11.88,11.63,11.75,347100,5.93837304847987,5.93837304847987,5.81340728567516,5.87339085182142,694390.191780822,0.0,1.0
1991-09-12,11.75,12.0,11.75,11.88,175700,5.87339085182142,5.99835661462613,5.87339085182142,5.93837304847987,351496.273972603,0.0,1.0
1991-09-13,11.25,11.5,11.13,11.5,756500,5.623459326212,5.74842508901671,5.56347576006574,5.74842508901671,1513414.52054794,0.0,1.0
1991-09-16,10.75,11.13,10.63,11.13,1018400,5.37352780060257,5.56347576006574,5.31354423445631,5.56347576006574,2037358.02739726,0.0,1.0
1991-09-17,10.25,10.75,10.13,10.63,1294300,5.12359627499315,5.37352780060257,5.06361270884689,5.31354423445631,2589309.20547945,0.0,1.0
1991-09-18,10.75,10.75,10.25,10.38,521700,5.37352780060257,5.37352780060257,5.12359627499315,5.1885784716516,1043685.8630137,0.0,1.0
1991-09-19,10.5,10.75,10.38,10.63,431100,5.24856203779786,5.37352780060257,5.1885784716516,5.31354423445631,862436.219178083,0.0,1.0
1991-09-20,10.38,10.88,10.25,10.63,399800,5.1885784716516,5.43850999726103,5.12359627499315,5.31354423445631,799819.068493151,0.0,1.0
1991-09-23,10.25,10.5,10.25,10.38,323800,5.12359627499315,5.24856203779786,5.12359627499315,5.1885784716516,647777.424657535,0.0,1.0
1991-09-24,10.13,10.38,10.0,10.25,701700,5.06361270884689,5.1885784716516,4.99863051218844,5.12359627499315,1403784.49315069,0.0,1.0
1991-09-25,10.25,10.38,10.13,10.13,355000,5.12359627499315,5.1885784716516,5.06361270884689,5.06361270884689,710194.520547946,0.0,1.0
1991-09-26,10.5,10.63,10.13,10.13,667400,5.24856203779786,5.31354423445631,5.06361270884689,5.06361270884689,1335165.69863014,0.0,1.0
1991-09-27,9.625,10.75,9.375,10.5,1646400,4.81118186798138,5.37352780060257,4.68621610517666,5.24856203779786,3293702.1369863,0.0,1.0
1991-09-30,9.375,9.5,8.625,9.375,1230000,4.68621610517666,4.74869898657902,4.31131881676253,4.68621610517666,2460673.97260274,0.0,1.0
1991-10-01,9.0,9.5,8.75,9.25,2410700,4.4987674609696,4.74869898657902,4.37380169816489,4.62373322377431,4822720.93150685,0.0,1.0
1991-10-02,9.375,9.375,8.875,8.875,1266600,4.68621610517666,4.68621610517666,4.43628457956724,4.43628457956724,2533894.02739726,0.0,1.0
1991-10-03,8.625,9.0,8.375,9.0,1651800,4.31131881676253,4.4987674609696,4.18635305395782,4.4987674609696,3304505.09589041,0.0,1.0
1991-10-04,9.0,9.125,8.5,8.625,1666700,4.4987674609696,4.56125034237195,4.24883593536018,4.31131881676253,3334313.26027397,0.0,1.0
1991-10-07,9.0,9.25,8.875,9.0,476600,4.4987674609696,4.62373322377431,4.43628457956724,4.4987674609696,953461.150684931,0.0,1.0
1991-10-08,9.0,9.125,8.875,9.0,398300,4.4987674609696,4.56125034237195,4.43628457956724,4.4987674609696,796818.246575342,0.0,1.0
1991-10-09,9.25,9.375,8.875,8.875,667300,4.62373322377431,4.68621610517666,4.43628457956724,4.43628457956724,1334965.64383562,0.0,1.0
1991-10-10,10.0,10.0,9.25,9.375,854500,4.99863051218844,4.99863051218844,4.62373322377431,4.68621610517666,1709468.21917808,0.0,1.0
1991-10-11,10.5,10.5,10.0,10.38,1791700,5.24856203779786,5.24856203779786,4.99863051218844,5.1885784716516,3584381.75342466,0.0,1.0
1991-10-14,11.13,11.25,10.63,11.13,1959500,5.56347576006574,5.623459326212,5.31354423445631,5.56347576006574,3920073.69863013,0.0,1.0
1991-10-15,11.0,11.38,10.88,11.25,1723300,5.49849356340729,5.68844152287045,5.43850999726103,5.623459326212,3447544.2739726,0.0,1.0
1991-10-16,11.38,11.5,10.88,11.0,1095300,5.68844152287045,5.74842508901671,5.43850999726103,5.49849356340729,2191200.16438356,0.0,1.0
1991-10-17,11.13,11.38,10.88,11.25,655000,5.56347576006574,5.68844152287045,5.43850999726103,5.623459326212,1310358.90410959,0.0,1.0
1991-10-18,11.0,11.13,10.88,11.0,393000,5.49849356340729,5.56347576006574,5.43850999726103,5.49849356340729,786215.342465753,0.0,1.0
1991-10-21,10.75,11.0,10.63,11.0,475100,5.37352780060257,5.49849356340729,5.31354423445631,5.49849356340729,950460.328767124,0.0,1.0
1991-10-22,10.88,11.0,10.75,10.75,483000,5.43850999726103,5.49849356340729,5.37352780060257,5.37352780060257,966264.657534246,0.0,1.0
1991-10-23,10.75,11.0,10.63,10.88,693100,5.37352780060257,5.49849356340729,5.31354423445631,5.43850999726103,1386579.78082192,0.0,1.0
1991-10-24,10.63,10.88,10.5,10.88,453800,5.31354423445631,5.43850999726103,5.24856203779786,5.43850999726103,907848.657534247,0.0,1.0
1991-10-25,10.38,10.63,10.25,10.5,263900,5.1885784716516,5.31354423445631,5.12359627499315,5.24856203779786,527944.602739726,0.0,1.0
1991-10-28,10.63,10.75,10.5,10.5,280500,5.31354423445631,5.37352780060257,5.24856203779786,5.24856203779786,561153.698630137,0.0,1.0
1991-10-29,11.0,11.13,10.63,10.75,580100,5.49849356340729,5.56347576006574,5.31354423445631,5.37352780060257,1160517.8630137,0.0,1.0
1991-10-30,11.13,11.25,10.88,11.0,709400,5.56347576006574,5.623459326212,5.43850999726103,5.49849356340729,1419188.71232877,0.0,1.0
1991-10-31,12.75,13.0,12.25,12.5,6743800,6.37325390304026,6.49821966584497,6.12332237743084,6.24828814023555,13491295.2328767,0.0,1.0
1991-11-01,12.25,13.0,12.13,12.75,1882300,6.12332237743084,6.49821966584497,6.06333881128458,6.37325390304026,3765631.39726027,0.0,1.0
1991-11-04,12.25,12.38,11.75,12.25,1559100,6.12332237743084,6.18830457408929,5.87339085182142,6.12332237743084,3119054.30136986,0.0,1.0
1991-11-05,12.38,12.63,12.25,12.38,985700,6.18830457408929,6.313270336894,6.12332237743084,6.18830457408929,1971940.10958904,0.0,1.0
1991-11-06,12.63,12.75,12.38,12.5,1285200,6.313270336894,6.37325390304026,6.18830457408929,6.24828814023555,2571104.21917808,0.0,1.0
1991-11-07,13.25,13.38,13.13,13.25,2586300,6.62318542864969,6.68816762530814,6.56320186250342,6.62318542864969,5174017.15068493,0.0,1.0
1991-11-08,13.0,13.38,12.75,13.38,1447200,6.49821966584497,6.68816762530814,6.37325390304026,6.68816762530814,2895192.98630137,0.0,1.0
1991-11-11,13.0,13.0,12.88,12.88,382900,6.49821966584497,6.49821966584497,6.43823609969871,6.43823609969871,766009.808219179,0.0,1.0
1991-11-12,13.13,13.13,12.75,13.0,673700,6.56320186250342,6.56320186250342,6.37325390304026,6.49821966584497,1347769.15068493,0.0,1.0
1991-11-13,14.0,14.0,12.75,12.88,2427100,6.99808271706382,6.99808271706382,6.37325390304026,6.43823609969871,4855529.91780822,0.0,1.0
1991-11-14,13.75,14.13,13.38,14.0,1286800,6.87311695425911,7.06306491372227,6.68816762530814,6.99808271706382,2574305.09589041,0.0,1.0
1991-11-15,12.63,13.63,12.13,13.5,1152200,6.313270336894,6.81313338811285,6.06333881128458,6.7481511914544,2305031.34246575,0.0,1.0
1991-11-18,13.0,13.0,12.38,12.63,1493600,6.49821966584497,6.49821966584497,6.18830457408929,6.313270336894,2988018.41095891,0.0,1.0
1991-11-19,12.5,12.88,12.0,12.88,1518800,6.24828814023555,6.43823609969871,5.99835661462613,6.43823609969871,3038432.21917808,0.0,1.0
1991-11-20,12.75,12.75,12.38,12.75,888000,6.37325390304026,6.37325390304026,6.18830457408929,6.37325390304026,1776486.57534247,0.0,1.0
1991-11-21,13.0,13.25,12.5,12.63,1128700,6.49821966584497,6.62318542864969,6.24828814023555,6.313270336894,2258018.46575343,0.0,1.0
1991-11-22,13.88,14.13,12.63,13.0,996600,6.93809915091756,7.06306491372227,6.313270336894,6.49821966584497,1993746.08219178,0.0,1.0
1991-11-25,13.88,14.5,13.75,14.13,2198400,6.93809915091756,7.24801424267324,6.87311695425911,7.06306491372227,4398004.60273972,0.0,1.0
1991-11-26,14.13,14.38,13.5,14.0,1854500,7.06306491372227,7.18803067652698,6.7481511914544,6.99808271706382,3710016.16438356,0.0,1.0
1991-11-27,14.38,14.63,14.13,14.25,1246100,7.18803067652698,7.31299643933169,7.06306491372227,7.12304847986853,2492882.79452055,0.0,1.0
1991-11-29,14.38,14.5,14.25,14.38,237500,7.18803067652698,7.24801424267324,7.12304847986853,7.18803067652698,475130.136986301,0.0,1.0
1991-12-02,14.25,14.38,13.88,14.0,1033000,7.12304847986853,7.18803067652698,6.93809915091756,6.99808271706382,2066566.02739726,0.0,1.0
1991-12-03,14.88,15.13,14.25,14.38,2255700,7.4379622021364,7.56292796494111,7.12304847986853,7.18803067652698,4512636,0.0,1.0
1991-12-04,15.0,15.25,14.75,15.0,1228300,7.49794576828266,7.62291153108737,7.37298000547795,7.49794576828266,2457273.04109589,0.0,1.0
1991-12-05,15.0,15.5,14.88,15.0,1099300,7.49794576828266,7.74787729389208,7.4379622021364,7.49794576828266,2199202.35616438,0.0,1.0
1991-12-06,15.13,15.38,14.88,15.0,1166600,7.56292796494111,7.68789372774582,7.4379622021364,7.49794576828266,2333839.23287671,0.0,1.0
1991-12-09,14.88,15.13,14.63,15.13,535900,7.4379622021364,7.56292796494111,7.31299643933169,7.56292796494111,1072093.64383562,0.0,1.0
1991-12-10,14.88,14.88,14.63,14.75,490400,7.4379622021364,7.4379622021364,7.31299643933169,7.37298000547795,981068.712328767,0.0,1.0
1991-12-11,15.13,15.13,14.63,15.13,1501100,7.56292796494111,7.56292796494111,7.31299643933169,7.56292796494111,3003022.52054795,0.0,1.0
1991-12-12,15.75,15.75,15.13,15.25,1322100,7.8728430566968,7.8728430566968,7.56292796494111,7.62291153108737,2644924.43835616,0.0,1.0
1991-12-13,15.75,16.13,15.75,16.0,1410100,7.8728430566968,8.06279101615996,7.8728430566968,7.99780881950151,2820972.65753424,0.0,1.0
1991-12-16,15.75,16.13,15.75,15.75,846400,7.8728430566968,8.06279101615996,7.8728430566968,7.8728430566968,1693263.78082192,0.0,1.0
1991-12-17,15.5,15.75,15.13,15.75,439600,7.74787729389208,7.8728430566968,7.56292796494111,7.8728430566968,879440.876712329,0.0,1.0
1991-12-18,15.0,15.13,14.63,15.13,1742200,7.49794576828266,7.56292796494111,7.31299643933169,7.56292796494111,3485354.63013699,0.0,1.0
1991-12-19,16.75,17.25,16.63,16.63,3965200,8.37270610791564,8.62263763352506,8.31272254176938,8.31272254176938,7932572.71232877,0.0,1.0
1991-12-20,16.5,16.88,16.38,16.88,1655600,8.24774034511093,8.43768830457409,8.18775677896467,8.43768830457409,3312107.17808219,0.0,1.0
1991-12-23,17.38,17.5,16.63,16.75,1401400,8.68761983018351,8.74760339632977,8.31272254176938,8.37270610791564,2803567.89041096,0.0,1.0
1991-12-24,17.5,17.75,17.13,17.38,670200,8.74760339632977,8.87256915913448,8.5626540673788,8.68761983018351,1340767.23287671,0.0,1.0
1991-12-26,17.0,17.5,17.0,17.25,567600,8.49767187072035,8.74760339632977,8.49767187072035,8.62263763352506,1135511.01369863,0.0,1.0
1991-12-27,16.75,16.88,16.63,16.75,513300,8.37270610791564,8.43768830457409,8.31272254176938,8.37270610791564,1026881.26027397,0.0,1.0
1991-12-30,17.0,17.25,16.75,16.75,1440400,8.49767187072035,8.62263763352506,8.37270610791564,8.37270610791564,2881589.26027397,0.0,1.0
1991-12-31,17.5,17.75,17.25,17.5,1178900,8.74760339632977,8.87256915913448,8.62263763352506,8.74760339632977,2358445.97260274,0.0,1.0
1992-01-02,17.88,18.0,17.38,17.38,1192500,8.93755135579293,8.9975349219392,8.68761983018351,8.68761983018351,2385653.42465754,0.0,1.0
1992-01-03,18.25,18.38,17.88,18.0,1086200,9.12250068474391,9.18748288140236,8.93755135579293,8.9975349219392,2172995.17808219,0.0,1.0
1992-01-06,19.25,19.25,18.25,18.25,1424600,9.62236373596275,9.62236373596275,9.12250068474391,9.12250068474391,2849980.60273973,0.0,1.0
1992-01-07,19.88,19.88,18.75,19.0,1373000,9.93727745823062,9.93727745823062,9.37243221035333,9.49739797315804,2746752.32876712,0.0,1.0
1992-01-08,19.0,19.13,18.5,18.75,3384000,9.49739797315804,9.56238016981649,9.24746644754862,9.37243221035333,6769854.24657534,0.0,1.0
1992-01-09,18.75,20.5,18.0,20.0,6694400,9.37243221035333,10.2471925499863,8.9975349219392,9.99726102437688,13392468.1643836,0.0,1.0
1992-01-10,19.13,19.5,18.88,19.25,2560400,9.56238016981649,9.74732949876746,9.43741440701178,9.62236373596275,5122202.95890411,0.0,1.0
1992-01-13,19.88,20.25,19.13,19.38,1998600,9.93727745823062,10.1222267871816,9.56238016981649,9.6873459326212,3998295.12328767,0.0,1.0
1992-01-14,20.13,20.25,19.5,20.0,1766400,10.0622432210353,10.1222267871816,9.74732949876746,9.99726102437688,3533767.89041097,0.0,1.0
1992-01-15,19.25,20.13,19.25,20.13,1554900,9.62236373596275,10.0622432210353,9.62236373596275,10.0622432210353,3110652,0.0,1.0
1992-01-16,17.75,19.75,17.5,19.25,2755300,8.87256915913448,9.87229526157217,8.74760339632977,9.62236373596275,5512109.75342466,0.0,1.0
1992-01-17,18.63,19.0,17.38,18.0,2637600,9.31244864420707,9.49739797315804,8.68761983018351,8.9975349219392,5276645.26027397,0.0,1.0
1992-01-20,19.38,19.63,18.5,18.63,1838700,9.6873459326212,9.81231169542591,9.24746644754862,9.31244864420707,3678407.50684931,0.0,1.0
1992-01-21,20.0,20.25,19.38,19.63,3183400,9.99726102437688,10.1222267871816,9.6873459326212,9.81231169542591,6368544.32876713,0.0,1.0
1992-01-22,21.0,21.13,20.0,20.0,2912900,10.4971240755957,10.5621062722542,9.99726102437688,9.99726102437688,5827396.10958906,0.0,1.0
1992-01-23,20.63,21.25,20.63,21.13,1658200,10.3121747466448,10.6220898384004,10.3121747466448,10.5621062722542,3317308.60273971,0.0,1.0
1992-01-24,20.63,20.75,20.38,20.38,984700,10.3121747466448,10.372158312791,10.18720898384,10.18720898384,1969939.56164383,0.0,1.0
1992-01-27,21.0,21.38,20.75,21.0,1435700,10.4971240755957,10.6870720350589,10.372158312791,10.4971240755957,2872186.68493151,0.0,1.0
1992-01-28,20.75,21.25,20.63,21.13,1106500,10.372158312791,10.6220898384004,10.3121747466448,10.5621062722542,2213606.30136987,0.0,1.0
1992-01-29,21.0,21.38,20.75,20.88,1364300,10.4971240755957,10.6870720350589,10.372158312791,10.4371405094495,2729347.56164384,0.0,1.0
1992-01-30,19.25,21.13,19.13,21.0,3416600,9.62236373596275,10.5621062722542,9.56238016981649,10.4971240755957,6835072.10958904,0.0,1.0
1992-01-31,18.88,19.25,18.25,19.25,2402300,9.43741440701178,9.62236373596275,9.12250068474391,9.62236373596275,4805916.32876712,0.0,1.0
1992-02-03,19.5,19.5,18.5,18.5,2250300,9.74732949876746,9.74732949876746,9.24746644754862,9.24746644754862,4501833.04109589,0.0,1.0
1992-02-04,20.63,20.75,19.88,20.0,2975100,10.3121747466448,10.372158312791,9.93727745823062,9.99726102437688,5951830.1917808,0.0,1.0
1992-02-05,21.25,21.5,20.75,20.88,2761900,10.6220898384004,10.7470556012051,10.372158312791,10.4371405094495,5525313.36986303,0.0,1.0
1992-02-06,20.13,21.38,19.88,21.25,1752500,10.0622432210353,10.6870720350589,9.93727745823062,10.6220898384004,3505960.27397261,0.0,1.0
1992-02-07,20.25,20.38,19.88,20.13,1100900,10.1222267871816,10.18720898384,9.93727745823062,10.0622432210353,2202403.23287671,0.0,1.0
1992-02-10,20.75,20.88,20.38,20.5,576500,10.372158312791,10.4371405094495,10.18720898384,10.2471925499863,1153315.89041096,0.0,1.0
1992-02-11,20.63,20.88,20.5,20.5,625800,10.3121747466448,10.4371405094495,10.2471925499863,10.2471925499863,1251942.90410958,0.0,1.0
1992-02-12,20.75,21.13,20.63,21.0,1873600,10.372158312791,10.5621062722542,10.3121747466448,10.4971240755957,3748226.63013699,0.0,1.0
1992-02-13,20.0,20.63,19.88,20.63,1494200,9.99726102437688,10.3121747466448,9.93727745823062,10.3121747466448,2989218.73972603,0.0,1.0
1992-02-14,19.38,19.75,19.13,19.75,1291600,9.6873459326212,9.87229526157217,9.56238016981649,9.87229526157217,2583907.7260274,0.0,1.0
1992-02-18,19.5,20.25,19.25,19.88,1104300,9.74732949876746,10.1222267871816,9.62236373596275,9.93727745823062,2209205.09589041,0.0,1.0
1992-02-19,19.25,19.5,19.0,19.38,1169000,9.62236373596275,9.74732949876746,9.49739797315804,9.6873459326212,2338640.54794521,0.0,1.0
1992-02-20,19.88,20.0,19.38,19.5,1577900,9.93727745823062,9.99726102437688,9.6873459326212,9.74732949876746,3156664.60273973,0.0,1.0
1992-02-21,19.5,19.88,19.38,19.88,997200,9.74732949876746,9.93727745823062,9.6873459326212,9.93727745823062,1994946.4109589,0.0,1.0
1992-02-24,19.13,19.38,17.88,19.38,1811200,9.56238016981649,9.6873459326212,8.93755135579293,9.6873459326212,3623392.43835616,0.0,1.0
1992-02-25,19.25,20.0,18.88,19.63,1946600,9.62236373596275,9.99726102437688,9.43741440701178,9.81231169542591,3894266.63013699,0.0,1.0
1992-02-26,18.25,19.13,18.25,19.0,1172700,9.12250068474391,9.56238016981649,9.12250068474391,9.49739797315804,2346042.57534246,0.0,1.0
1992-02-27,18.0,18.5,17.88,18.38,1432500,8.9975349219392,9.24746644754862,8.93755135579293,9.18748288140236,2865784.93150685,0.0,1.0
1992-02-28,18.38,18.75,18.0,18.13,579100,9.18748288140236,9.37243221035333,8.9975349219392,9.06251711859765,1158517.31506849,0.0,1.0
1992-03-02,18.13,18.38,17.88,18.25,868500,9.06251711859765,9.18748288140236,8.93755135579293,9.12250068474391,1737475.89041096,0.0,1.0
1992-03-03,17.88,18.13,17.75,18.0,1254900,8.93755135579293,9.06251711859765,8.87256915913448,8.9975349219392,2510487.61643836,0.0,1.0
1992-03-04,17.25,17.88,17.25,17.75,1577100,8.62263763352506,8.93755135579293,8.62263763352506,8.87256915913448,3155064.16438356,0.0,1.0
1992-03-05,16.5,17.25,16.25,17.0,2001900,8.24774034511093,8.62263763352506,8.12277458230622,8.49767187072035,4004896.93150685,0.0,1.0
1992-03-06,17.13,17.13,16.75,17.0,951400,8.5626540673788,8.5626540673788,8.37270610791564,8.49767187072035,1903321.31506849,0.0,1.0
1992-03-09,18.0,18.0,17.13,17.25,998500,8.9975349219392,8.9975349219392,8.5626540673788,8.62263763352506,1997547.12328767,0.0,1.0
1992-03-10,18.25,18.75,18.13,18.5,1041900,9.12250068474391,9.37243221035333,9.06251711859765,9.24746644754862,2084370.90410959,0.0,1.0
1992-03-11,17.88,18.38,17.75,18.38,617700,8.93755135579293,9.18748288140236,8.87256915913448,9.18748288140236,1235738.46575343,0.0,1.0
1992-03-12,17.63,18.13,17.38,17.88,697600,8.81258559298822,9.06251711859765,8.68761983018351,8.93755135579293,1395582.24657534,0.0,1.0
1992-03-13,17.88,18.0,17.75,17.88,417600,8.93755135579293,8.9975349219392,8.87256915913448,8.93755135579293,835428.821917808,0.0,1.0
1992-03-16,17.88,18.0,17.5,17.88,423300,8.93755135579293,8.9975349219392,8.74760339632977,8.93755135579293,846831.94520548,0.0,1.0
1992-03-17,18.0,18.25,17.88,18.0,685900,8.9975349219392,9.12250068474391,8.93755135579293,8.9975349219392,1372175.83561644,0.0,1.0
1992-03-18,18.75,18.75,18.0,18.25,1061600,9.37243221035333,9.37243221035333,8.9975349219392,9.12250068474391,2123781.69863014,0.0,1.0
1992-03-19,18.5,18.88,18.38,18.63,304000,9.24746644754862,9.43741440701178,9.18748288140236,9.31244864420707,608166.575342466,0.0,1.0
1992-03-20,18.75,18.88,18.25,18.63,365800,9.37243221035333,9.43741440701178,9.12250068474391,9.31244864420707,731800.438356164,0.0,1.0
1992-03-23,18.75,18.75,18.5,18.75,253600,9.37243221035333,9.37243221035333,9.24746644754862,9.37243221035333,507338.95890411,0.0,1.0
1992-03-24,18.25,18.75,18.13,18.63,699700,9.12250068474391,9.37243221035333,9.06251711859765,9.31244864420707,1399783.39726027,0.0,1.0
1992-03-25,19.25,19.25,18.38,18.38,1450300,9.62236373596275,9.62236373596275,9.18748288140236,9.18748288140236,2901394.68493151,0.0,1.0
1992-03-26,19.13,19.63,19.0,19.13,859700,9.56238016981649,9.81231169542591,9.49739797315804,9.56238016981649,1719871.06849315,0.0,1.0
1992-03-27,17.5,19.13,17.5,19.13,1727500,8.74760339632977,9.56238016981649,8.74760339632977,9.56238016981649,3455946.57534247,0.0,1.0
1992-03-30,17.38,17.75,16.63,17.5,1506900,8.68761983018351,8.87256915913448,8.31272254176938,8.74760339632977,3014625.69863014,0.0,1.0
1992-03-31,17.75,17.88,17.38,17.38,1080200,8.87256915913448,8.93755135579293,8.68761983018351,8.68761983018351,2160991.89041096,0.0,1.0
1992-04-01,17.63,17.75,17.25,17.63,607900,8.81258559298822,8.87256915913448,8.62263763352506,8.81258559298822,1216133.09589041,0.0,1.0
1992-04-02,17.75,17.88,17.63,17.63,418000,8.87256915913448,8.93755135579293,8.81258559298822,8.81258559298822,836229.041095891,0.0,1.0
1992-04-03,17.75,17.75,17.5,17.63,369000,8.87256915913448,8.87256915913448,8.74760339632977,8.81258559298822,738202.191780822,0.0,1.0
1992-04-06,18.88,18.88,17.75,17.88,1073100,9.43741440701178,9.43741440701178,8.87256915913448,8.93755135579293,2146788,0.0,1.0
1992-04-07,17.63,19.5,17.63,19.5,3300000,8.81258559298822,9.74732949876746,8.81258559298822,9.74732949876746,6601808.21917808,0.0,1.0
1992-04-08,17.63,17.88,16.88,17.63,2363900,8.81258559298822,8.93755135579293,8.43768830457409,8.81258559298822,4729095.28767123,0.0,1.0
1992-04-09,17.0,17.88,16.88,17.63,1583000,8.49767187072035,8.93755135579293,8.43768830457409,8.81258559298822,3166867.39726027,0.0,1.0
1992-04-10,16.63,17.25,16.38,17.13,1669600,8.31272254176938,8.62263763352506,8.18775677896467,8.5626540673788,3340114.84931507,0.0,1.0
1992-04-13,16.63,16.75,16.38,16.38,474400,8.31272254176938,8.37270610791564,8.18775677896467,8.18775677896467,949059.945205479,0.0,1.0
1992-04-14,17.38,17.75,16.75,16.75,1701100,8.68761983018351,8.87256915913448,8.37270610791564,8.37270610791564,3403132.10958904,0.0,1.0
1992-04-15,17.5,17.75,17.25,17.63,943900,8.74760339632977,8.87256915913448,8.62263763352506,8.81258559298822,1888317.20547945,0.0,1.0
1992-04-16,16.88,17.5,16.63,17.5,824800,8.43768830457409,8.74760339632977,8.31272254176938,8.74760339632977,1650051.94520548,0.0,1.0
1992-04-20,16.38,16.63,15.88,16.63,1093700,8.18775677896467,8.31272254176938,7.93782525335525,8.31272254176938,2187999.28767123,0.0,1.0
1992-04-21,16.38,16.5,16.13,16.38,559000,8.18775677896467,8.24774034511093,8.06279101615996,8.18775677896467,1118306.30136986,0.0,1.0
1992-04-22,16.0,16.5,16.0,16.38,574400,7.99780881950151,8.24774034511093,7.99780881950151,8.18775677896467,1149114.73972603,0.0,1.0
1992-04-23,15.0,16.25,14.88,16.13,1906800,7.49794576828266,8.12277458230622,7.4379622021364,8.06279101615996,3814644.82191781,0.0,1.0
1992-04-24,15.0,15.38,14.63,15.13,896100,7.49794576828266,7.68789372774582,7.31299643933169,7.56292796494111,1792691.01369863,0.0,1.0
1992-04-27,15.25,15.25,14.88,14.88,432500,7.62291153108737,7.62291153108737,7.4379622021364,7.4379622021364,865236.98630137,0.0,1.0
1992-04-28,15.5,15.88,15.5,15.75,883500,7.74787729389208,7.93782525335525,7.74787729389208,7.8728430566968,1767484.10958904,0.0,1.0
1992-04-29,16.75,16.88,16.0,16.25,1196300,8.37270610791564,8.43768830457409,7.99780881950151,8.12277458230622,2393255.50684932,0.0,1.0
1992-04-30,17.88,17.88,16.63,16.63,1559600,8.93755135579293,8.93755135579293,8.31272254176938,8.31272254176938,3120054.57534247,0.0,1.0
1992-05-01,16.88,17.75,16.63,17.75,1119100,8.43768830457409,8.87256915913448,8.31272254176938,8.87256915913448,2238813.20547945,0.0,1.0
1992-05-04,17.0,17.38,16.75,17.0,420700,8.49767187072035,8.68761983018351,8.37270610791564,8.49767187072035,841630.520547945,0.0,1.0
1992-05-05,18.0,18.13,17.0,17.13,1254800,8.9975349219392,9.06251711859765,8.49767187072035,8.5626540673788,2510287.56164383,0.0,1.0
1992-05-06,17.75,18.13,17.63,18.0,859300,8.87256915913448,9.06251711859765,8.81258559298822,8.9975349219392,1719070.84931507,0.0,1.0
1992-05-07,18.0,18.13,17.63,17.88,672100,8.9975349219392,9.06251711859765,8.81258559298822,8.93755135579293,1344568.2739726,0.0,1.0
1992-05-08,17.88,18.13,17.75,18.0,406300,8.93755135579293,9.06251711859765,8.87256915913448,8.9975349219392,812822.630136987,0.0,1.0
1992-05-11,18.13,18.25,17.63,17.75,598000,9.06251711859765,9.12250068474391,8.81258559298822,8.87256915913448,1196327.67123288,0.0,1.0
1992-05-12,18.0,18.5,17.88,18.5,573100,8.9975349219392,9.24746644754862,8.93755135579293,9.24746644754862,1146514.02739726,0.0,1.0
1992-05-13,17.5,18.0,17.38,17.88,649300,8.74760339632977,8.9975349219392,8.68761983018351,8.93755135579293,1298955.78082192,0.0,1.0
1992-05-14,15.63,16.5,15.25,16.5,4007700,7.81285949055053,8.24774034511093,7.62291153108737,8.24774034511093,8017596,0.0,1.0
1992-05-15,15.5,15.63,15.38,15.38,965100,7.74787729389208,7.81285949055053,7.68789372774582,7.68789372774582,1930728.82191781,0.0,1.0
1992-05-18,15.0,15.63,14.88,15.63,769800,7.49794576828266,7.81285949055053,7.4379622021364,7.81285949055053,1540021.80821918,0.0,1.0
1992-05-19,16.0,16.0,15.13,15.13,1010000,7.99780881950151,7.99780881950151,7.56292796494111,7.56292796494111,2020553.42465753,0.0,1.0
1992-05-20,14.88,16.0,14.75,15.75,2395600,7.4379622021364,7.99780881950151,7.37298000547795,7.8728430566968,4792512.65753425,0.0,1.0
1992-05-21,15.0,15.25,14.75,14.88,1023300,7.49794576828266,7.62291153108737,7.37298000547795,7.4379622021364,2047160.71232877,0.0,1.0
1992-05-22,15.38,15.75,15.0,15.25,757100,7.68789372774582,7.8728430566968,7.49794576828266,7.62291153108737,1514614.84931507,0.0,1.0
1992-05-26,15.25,15.63,15.13,15.5,480400,7.62291153108737,7.81285949055053,7.56292796494111,7.74787729389208,961063.232876713,0.0,1.0
1992-05-27,15.38,15.63,15.13,15.25,603900,7.68789372774582,7.81285949055053,7.56292796494111,7.62291153108737,1208130.90410959,0.0,1.0
1992-05-28,15.63,15.75,15.25,15.5,923200,7.81285949055053,7.8728430566968,7.62291153108737,7.74787729389208,1846905.8630137,0.0,1.0
1992-05-29,15.75,16.0,15.63,15.75,526300,7.8728430566968,7.99780881950151,7.81285949055053,7.8728430566968,1052888.38356164,0.0,1.0
1992-06-01,15.5,15.63,15.25,15.5,489300,7.74787729389208,7.81285949055053,7.62291153108737,7.74787729389208,978868.109589042,0.0,1.0
1992-06-02,15.38,15.63,15.25,15.5,430500,7.68789372774582,7.81285949055053,7.62291153108737,7.74787729389208,861235.890410959,0.0,1.0
1992-06-03,15.25,15.5,15.13,15.25,462000,7.62291153108737,7.74787729389208,7.56292796494111,7.62291153108737,924253.150684932,0.0,1.0
1992-06-04,15.0,15.38,15.0,15.38,467300,7.49794576828266,7.68789372774582,7.49794576828266,7.68789372774582,934856.054794521,0.0,1.0
1992-06-05,15.0,15.13,14.75,15.13,442400,7.49794576828266,7.56292796494111,7.37298000547795,7.56292796494111,885042.410958904,0.0,1.0
1992-06-08,14.63,15.0,14.5,14.88,590500,7.31299643933169,7.49794576828266,7.24801424267324,7.4379622021364,1181323.56164384,0.0,1.0
1992-06-09,15.38,15.38,14.63,14.75,843000,7.68789372774582,7.68789372774582,7.31299643933169,7.37298000547795,1686461.91780822,0.0,1.0
1992-06-10,15.88,15.88,15.38,15.5,1220400,7.93782525335525,7.93782525335525,7.68789372774582,7.74787729389208,2441468.71232877,0.0,1.0
1992-06-11,15.75,16.0,15.5,15.88,691600,7.8728430566968,7.99780881950151,7.74787729389208,7.93782525335525,1383578.95890411,0.0,1.0
1992-06-12,14.88,15.63,14.75,15.63,1055600,7.4379622021364,7.81285949055053,7.37298000547795,7.81285949055053,2111778.4109589,0.0,1.0
1992-06-15,15.38,15.38,14.5,14.88,795600,7.68789372774582,7.68789372774582,7.24801424267324,7.4379622021364,1591635.94520548,0.0,1.0
1992-06-16,15.0,15.38,14.88,15.25,498500,7.49794576828266,7.68789372774582,7.4379622021364,7.62291153108737,997273.150684932,0.0,1.0
1992-06-17,14.5,14.88,14.5,14.88,437500,7.24801424267324,7.4379622021364,7.24801424267324,7.4379622021364,875239.726027397,0.0,1.0
1992-06-18,9.0,9.625,8.75,9.125,8342900,4.4987674609696,4.81118186798138,4.37380169816489,4.56125034237195,16690371.4520548,0.0,1.0
1992-06-19,9.375,9.75,9.25,9.375,3225800,4.68621610517666,4.87366474938373,4.62373322377431,4.68621610517666,6453367.56164384,0.0,1.0
1992-06-22,9.75,9.875,9.5,9.75,1508500,4.87366474938373,4.93614763078609,4.74869898657902,4.87366474938373,3017826.57534247,0.0,1.0
1992-06-23,9.125,9.75,8.875,9.75,2134400,4.56125034237195,4.87366474938373,4.43628457956724,4.87366474938373,4269969.53424658,0.0,1.0
1992-06-24,8.875,9.0,8.625,9.0,1372200,4.43628457956724,4.4987674609696,4.31131881676253,4.4987674609696,2745151.89041096,0.0,1.0
1992-06-25,8.75,9.0,8.625,8.875,787000,4.37380169816489,4.4987674609696,4.31131881676253,4.43628457956724,1574431.23287671,0.0,1.0
1992-06-26,8.625,8.875,8.5,8.75,1162100,4.31131881676253,4.43628457956724,4.24883593536018,4.37380169816489,2324836.76712329,0.0,1.0
1992-06-29,8.875,9.0,8.75,8.75,638100,4.43628457956724,4.4987674609696,4.37380169816489,4.37380169816489,1276549.64383562,0.0,1.0
1992-06-30,8.75,9.0,8.75,8.875,665200,4.37380169816489,4.4987674609696,4.37380169816489,4.43628457956724,1330764.49315068,0.0,1.0
1992-07-01,8.75,8.875,8.625,8.75,1088100,4.37380169816489,4.43628457956724,4.31131881676253,4.37380169816489,2176796.21917808,0.0,1.0
1992-07-02,7.625,8.375,7.375,8.25,2839500,3.81145576554369,4.18635305395782,3.68649000273898,4.12387017255546,5680555.89041096,0.0,1.0
1992-07-06,7.625,7.75,7.375,7.625,1547400,3.81145576554369,3.87393864694604,3.68649000273898,3.81145576554369,3095647.89041096,0.0,1.0
1992-07-07,7.75,8.0,7.625,7.75,1077100,3.87393864694604,3.99890440975075,3.81145576554369,3.87393864694604,2154790.19178082,0.0,1.0
1992-07-08,7.75,8.125,7.625,7.75,1010500,3.87393864694604,4.06138729115311,3.81145576554369,3.87393864694604,2021553.69863014,0.0,1.0
1992-07-09,8.0,8.375,7.75,7.75,1978600,3.99890440975075,4.18635305395782,3.87393864694604,3.87393864694604,3958284.16438357,0.0,1.0
1992-07-10,8.25,8.625,8.125,8.125,1431800,4.12387017255546,4.31131881676253,4.06138729115311,4.06138729115311,2864384.54794521,0.0,1.0
1992-07-13,8.5,8.75,8.375,8.5,1591600,4.24883593536018,4.37380169816489,4.18635305395782,4.24883593536018,3184072.10958904,0.0,1.0
1992-07-14,8.75,8.875,8.625,8.75,2038500,4.37380169816489,4.43628457956724,4.31131881676253,4.37380169816489,4078116.98630137,0.0,1.0
1992-07-15,8.875,9.0,8.75,8.875,1459000,4.43628457956724,4.4987674609696,4.37380169816489,4.43628457956724,2918799.4520548,0.0,1.0
1992-07-16,8.875,9.0,8.75,8.75,905100,4.43628457956724,4.4987674609696,4.37380169816489,4.37380169816489,1810695.94520548,0.0,1.0
1992-07-17,8.625,8.875,8.5,8.75,475700,4.31131881676253,4.43628457956724,4.24883593536018,4.37380169816489,951660.657534247,0.0,1.0
1992-07-20,8.625,8.75,8.5,8.625,562600,4.31131881676253,4.37380169816489,4.24883593536018,4.31131881676253,1125508.2739726,0.0,1.0
1992-07-21,8.875,8.875,8.75,8.75,413500,4.43628457956724,4.43628457956724,4.37380169816489,4.37380169816489,827226.575342466,0.0,1.0
1992-07-22,8.625,8.875,8.5,8.75,468200,4.31131881676253,4.43628457956724,4.24883593536018,4.37380169816489,936656.547945206,0.0,1.0
1992-07-23,8.625,8.75,8.5,8.75,247300,4.31131881676253,4.37380169816489,4.24883593536018,4.37380169816489,494735.506849315,0.0,1.0
1992-07-24,8.375,8.625,8.375,8.5,550400,4.18635305395782,4.31131881676253,4.18635305395782,4.24883593536018,1101101.5890411,0.0,1.0
1992-07-27,8.5,8.625,8.375,8.5,380500,4.24883593536018,4.31131881676253,4.18635305395782,4.24883593536018,761208.493150684,0.0,1.0
1992-07-28,8.5,8.625,8.375,8.375,707100,4.24883593536018,4.31131881676253,4.18635305395782,4.18635305395782,1414587.45205479,0.0,1.0
1992-07-29,8.625,8.625,8.375,8.5,729100,4.31131881676253,4.31131881676253,4.18635305395782,4.24883593536018,1458599.50684932,0.0,1.0
1992-07-30,8.625,8.75,8.375,8.625,619800,4.31131881676253,4.37380169816489,4.18635305395782,4.31131881676253,1239939.61643836,0.0,1.0
1992-07-31,8.875,8.875,8.5,8.625,486700,4.43628457956724,4.43628457956724,4.24883593536018,4.31131881676253,973666.684931507,0.0,1.0
1992-08-03,9.5,9.5,8.75,8.75,1562500,4.74869898657902,4.74869898657902,4.37380169816489,4.37380169816489,3125856.16438356,0.0,1.0
1992-08-04,9.375,9.625,9.25,9.5,906300,4.68621610517666,4.81118186798138,4.62373322377431,4.74869898657902,1813096.60273973,0.0,1.0
1992-08-05,9.25,9.375,9.125,9.25,964100,4.62373322377431,4.68621610517666,4.56125034237195,4.62373322377431,1928728.2739726,0.0,1.0
1992-08-06,9.375,9.375,9.0,9.25,889400,4.68621610517666,4.68621610517666,4.4987674609696,4.62373322377431,1779287.34246575,0.0,1.0
1992-08-07,9.375,9.5,9.125,9.375,770600,4.68621610517666,4.74869898657902,4.56125034237195,4.68621610517666,1541622.24657534,0.0,1.0
1992-08-10,9.125,9.375,9.125,9.25,474400,4.56125034237195,4.68621610517666,4.56125034237195,4.62373322377431,949059.94520548,0.0,1.0
1992-08-11,9.0,9.25,9.0,9.125,385700,4.4987674609696,4.62373322377431,4.4987674609696,4.56125034237195,771611.342465753,0.0,1.0
1992-08-12,9.0,9.25,9.0,9.0,475700,4.4987674609696,4.62373322377431,4.4987674609696,4.4987674609696,951660.657534246,0.0,1.0
1992-08-13,9.25,9.375,9.25,9.25,481000,4.62373322377431,4.68621610517666,4.62373322377431,4.62373322377431,962263.561643835,0.0,1.0
1992-08-14,9.375,9.375,9.25,9.25,142400,4.68621610517666,4.68621610517666,4.62373322377431,4.62373322377431,284878.02739726,0.0,1.0
1992-08-17,9.125,9.375,9.125,9.25,300800,4.56125034237195,4.68621610517666,4.56125034237195,4.62373322377431,601764.821917809,0.0,1.0
1992-08-18,9.0,9.125,8.875,9.0,431100,4.4987674609696,4.56125034237195,4.43628457956724,4.4987674609696,862436.219178082,0.0,1.0
1992-08-19,9.0,9.0,8.75,9.0,302200,4.4987674609696,4.4987674609696,4.37380169816489,4.4987674609696,604565.589041095,0.0,1.0
1992-08-20,8.875,8.875,8.625,8.75,272100,4.43628457956724,4.43628457956724,4.31131881676253,4.37380169816489,544349.095890411,0.0,1.0
1992-08-21,8.625,8.875,8.5,8.75,358200,4.31131881676253,4.43628457956724,4.24883593536018,4.37380169816489,716596.273972603,0.0,1.0
1992-08-24,8.5,8.625,8.375,8.5,615300,4.24883593536018,4.31131881676253,4.18635305395782,4.24883593536018,1230937.15068493,0.0,1.0
1992-08-25,9.125,9.125,8.5,8.5,664900,4.56125034237195,4.56125034237195,4.24883593536018,4.24883593536018,1330164.32876712,0.0,1.0
1992-08-26,9.5,9.75,9.0,9.125,988700,4.74869898657902,4.87366474938373,4.4987674609696,4.56125034237195,1977941.75342466,0.0,1.0
1992-08-27,9.625,9.75,9.5,9.625,797200,4.81118186798138,4.87366474938373,4.74869898657902,4.81118186798138,1594836.82191781,0.0,1.0
1992-08-28,9.5,9.625,9.5,9.625,315000,4.74869898657902,4.81118186798138,4.74869898657902,4.81118186798138,630172.602739726,0.0,1.0
1992-08-31,10.13,10.13,9.625,9.75,1578700,5.06361270884689,5.06361270884689,4.81118186798138,4.87366474938373,3158265.04109589,0.0,1.0
1992-09-01,10.5,10.63,10.13,10.13,1535400,5.24856203779786,5.31354423445631,5.06361270884689,5.06361270884689,3071641.3150685,0.0,1.0
1992-09-02,11.38,11.5,10.63,10.63,2049700,5.68844152287045,5.74842508901671,5.31354423445631,5.31354423445631,4100523.12328767,0.0,1.0
1992-09-03,11.38,11.88,11.38,11.75,2164200,5.68844152287045,5.93837304847987,5.68844152287045,5.87339085182142,4329585.8630137,0.0,1.0
1992-09-04,11.13,11.5,10.88,11.38,954800,5.56347576006574,5.74842508901671,5.43850999726103,5.68844152287045,1910123.17808219,0.0,1.0
1992-09-08,11.0,11.25,10.75,11.13,418500,5.49849356340729,5.623459326212,5.37352780060257,5.56347576006574,837229.315068493,0.0,1.0
1992-09-09,11.5,11.63,11.0,11.0,804500,5.74842508901671,5.81340728567516,5.49849356340729,5.49849356340729,1609440.82191781,0.0,1.0
1992-09-10,12.25,12.25,11.63,11.63,1794600,6.12332237743084,6.12332237743084,5.81340728567516,5.81340728567516,3590183.34246575,0.0,1.0
1992-09-11,12.38,12.5,12.13,12.38,1395500,6.18830457408929,6.24828814023555,6.06333881128458,6.18830457408929,2791764.65753425,0.0,1.0
1992-09-14,12.25,13.0,12.13,12.63,1556800,6.12332237743084,6.49821966584497,6.06333881128458,6.313270336894,3114453.04109589,0.0,1.0
1992-09-15,12.25,12.38,12.0,12.13,797200,6.12332237743084,6.18830457408929,5.99835661462613,6.06333881128458,1594836.82191781,0.0,1.0
1992-09-16,12.13,12.38,11.75,11.75,909200,6.06333881128458,6.18830457408929,5.87339085182142,5.87339085182142,1818898.19178082,0.0,1.0
1992-09-17,12.25,12.38,12.0,12.13,630600,6.12332237743084,6.18830457408929,5.99835661462613,6.06333881128458,1261545.53424658,0.0,1.0
1992-09-18,12.25,12.5,12.13,12.25,493800,6.12332237743084,6.24828814023555,6.06333881128458,6.12332237743084,987870.575342466,0.0,1.0
1992-09-21,12.25,12.38,12.13,12.25,303800,6.12332237743084,6.18830457408929,6.06333881128458,6.12332237743084,607766.465753425,0.0,1.0
1992-09-22,12.0,12.25,12.0,12.13,579200,5.99835661462613,6.12332237743084,5.99835661462613,6.06333881128458,1158717.36986301,0.0,1.0
1992-09-23,11.63,12.0,11.5,12.0,628500,5.81340728567516,5.99835661462613,5.74842508901671,5.99835661462613,1257344.38356164,0.0,1.0
1992-09-24,11.75,12.0,11.63,11.63,667100,5.87339085182142,5.99835661462613,5.81340728567516,5.81340728567516,1334565.53424657,0.0,1.0
1992-09-25,11.5,11.75,11.13,11.75,709500,5.74842508901671,5.87339085182142,5.56347576006574,5.87339085182142,1419388.76712329,0.0,1.0
1992-09-28,11.5,11.63,11.0,11.25,465200,5.74842508901671,5.81340728567516,5.49849356340729,5.623459326212,930654.904109589,0.0,1.0
1992-09-29,11.5,11.63,11.38,11.63,422300,5.74842508901671,5.81340728567516,5.68844152287045,5.81340728567516,844831.397260274,0.0,1.0
1992-09-30,11.25,11.5,11.13,11.5,465400,5.623459326212,5.74842508901671,5.56347576006574,5.74842508901671,931055.01369863,0.0,1.0
1992-10-01,10.88,11.13,10.63,11.13,891800,5.43850999726103,5.56347576006574,5.31354423445631,5.56347576006574,1784088.65753424,0.0,1.0
1992-10-02,11.25,11.38,10.88,10.88,959400,5.623459326212,5.68844152287045,5.43850999726103,5.43850999726103,1919325.69863014,0.0,1.0
1992-10-05,11.75,11.88,10.75,11.0,1571900,5.87339085182142,5.93837304847987,5.37352780060257,5.49849356340729,3144661.31506849,0.0,1.0
1992-10-06,12.88,12.88,12.38,12.5,4132300,6.43823609969871,6.43823609969871,6.18830457408929,6.24828814023555,8266864.27397261,0.0,1.0
1992-10-07,12.38,13.0,12.38,12.88,2214400,6.18830457408929,6.49821966584497,6.18830457408929,6.43823609969871,4430013.36986301,0.0,1.0
1992-10-08,12.38,12.75,12.38,12.63,1059600,6.18830457408929,6.37325390304026,6.18830457408929,6.313270336894,2119780.60273973,0.0,1.0
1992-10-09,11.88,12.5,11.38,12.38,2801000,5.93837304847987,6.24828814023555,5.68844152287045,6.18830457408929,5603534.79452055,0.0,1.0
1992-10-12,12.5,12.63,12.25,12.25,1376900,6.24828814023555,6.313270336894,6.12332237743084,6.12332237743084,2754554.46575343,0.0,1.0
1992-10-13,12.75,12.88,12.5,12.63,1371000,6.37325390304026,6.43823609969871,6.24828814023555,6.313270336894,2742751.23287671,0.0,1.0
1992-10-14,12.75,12.88,12.5,12.75,850800,6.37325390304026,6.43823609969871,6.24828814023555,6.37325390304026,1702066.19178082,0.0,1.0
1992-10-15,12.63,12.75,12.38,12.63,559900,6.313270336894,6.37325390304026,6.18830457408929,6.313270336894,1120106.79452055,0.0,1.0
1992-10-16,13.0,13.13,12.5,12.63,969100,6.49821966584497,6.56320186250342,6.24828814023555,6.313270336894,1938731.01369863,0.0,1.0
1992-10-19,13.75,13.75,12.88,13.0,2182100,6.87311695425911,6.87311695425911,6.43823609969871,6.49821966584497,4365395.67123287,0.0,1.0
1992-10-20,14.0,14.25,13.88,14.0,2419100,6.99808271706382,7.12304847986853,6.93809915091756,6.99808271706382,4839525.53424657,0.0,1.0
1992-10-21,14.25,14.38,14.0,14.0,809100,7.12304847986853,7.18803067652698,6.99808271706382,6.99808271706382,1618643.34246575,0.0,1.0
1992-10-22,14.38,14.38,14.0,14.25,1037100,7.18803067652698,7.18803067652698,6.99808271706382,7.12304847986853,2074768.2739726,0.0,1.0
1992-10-23,14.38,14.38,14.13,14.38,817800,7.18803067652698,7.18803067652698,7.06306491372227,7.18803067652698,1636048.10958904,0.0,1.0
1992-10-26,14.63,14.88,14.25,14.25,544100,7.31299643933169,7.4379622021364,7.12304847986853,7.12304847986853,1088498.1369863,0.0,1.0
1992-10-27,14.75,14.88,14.75,14.75,586300,7.37298000547795,7.4379622021364,7.37298000547795,7.37298000547795,1172921.26027397,0.0,1.0
1992-10-28,15.5,15.5,15.0,15.13,1864200,7.74787729389208,7.74787729389208,7.49794576828266,7.56292796494111,3729421.47945206,0.0,1.0
1992-10-29,15.88,15.88,15.13,15.5,1363000,7.93782525335525,7.93782525335525,7.56292796494111,7.74787729389208,2726746.84931507,0.0,1.0
1992-10-30,16.5,16.75,15.88,16.0,2527000,8.24774034511093,8.37270610791564,7.93782525335525,7.99780881950151,5055384.65753425,0.0,1.0
1992-11-02,15.88,16.63,15.75,16.5,1523900,7.93782525335525,8.31272254176938,7.8728430566968,8.24774034511093,3048635.01369863,0.0,1.0
1992-11-03,15.5,15.75,15.13,15.5,1042500,7.74787729389208,7.8728430566968,7.56292796494111,7.74787729389208,2085571.23287671,0.0,1.0
1992-11-04,16.25,16.38,15.5,15.5,918400,8.12277458230622,8.18775677896467,7.74787729389208,7.74787729389208,1837303.23287671,0.0,1.0
1992-11-05,16.38,16.5,16.13,16.13,675900,8.18775677896467,8.24774034511093,8.06279101615996,8.06279101615996,1352170.35616438,0.0,1.0
1992-11-06,16.25,16.38,16.13,16.25,385100,8.12277458230622,8.18775677896467,8.06279101615996,8.12277458230622,770411.01369863,0.0,1.0
1992-11-09,16.0,16.25,15.5,16.13,690800,7.99780881950151,8.12277458230622,7.74787729389208,8.06279101615996,1381978.52054794,0.0,1.0
1992-11-10,16.0,16.5,16.0,16.13,780700,7.99780881950151,8.24774034511093,7.99780881950151,8.06279101615996,1561827.78082192,0.0,1.0
1992-11-11,16.38,16.38,16.13,16.13,710500,8.18775677896467,8.18775677896467,8.06279101615996,8.06279101615996,1421389.31506849,0.0,1.0
1992-11-12,16.38,16.38,16.0,16.25,406100,8.18775677896467,8.18775677896467,7.99780881950151,8.12277458230622,812422.520547945,0.0,1.0
1992-11-13,16.5,16.5,16.13,16.38,502100,8.24774034511093,8.24774034511093,8.06279101615996,8.18775677896467,1004475.12328767,0.0,1.0
1992-11-16,16.38,16.63,16.13,16.25,708200,8.18775677896467,8.31272254176938,8.06279101615996,8.12277458230622,1416788.05479452,0.0,1.0
1992-11-17,16.13,16.5,15.88,16.38,663900,8.06279101615996,8.24774034511093,7.93782525335525,8.18775677896467,1328163.78082192,0.0,1.0
1992-11-18,16.38,16.38,15.88,16.0,900600,8.18775677896467,8.18775677896467,7.93782525335525,7.99780881950151,1801693.47945205,0.0,1.0
1992-11-19,18.0,18.25,16.25,16.38,2351600,8.9975349219392,9.12250068474391,8.12277458230622,8.18775677896467,4704488.5479452,0.0,1.0
1992-11-20,18.38,18.5,17.63,18.0,2298700,9.18748288140236,9.24746644754862,8.81258559298822,8.9975349219392,4598659.56164383,0.0,1.0
1992-11-23,18.5,18.63,17.88,18.0,1437900,9.24746644754862,9.31244864420707,8.93755135579293,8.9975349219392,2876587.89041096,0.0,1.0
1992-11-24,18.0,18.5,17.88,18.38,938500,8.9975349219392,9.24746644754862,8.93755135579293,9.18748288140236,1877514.24657534,0.0,1.0
1992-11-25,17.63,18.0,17.0,17.88,1279700,8.81258559298822,8.9975349219392,8.49767187072035,8.93755135579293,2560101.20547945,0.0,1.0
1992-11-27,17.38,17.75,17.25,17.38,431300,8.68761983018351,8.87256915913448,8.62263763352506,8.68761983018351,862836.328767123,0.0,1.0
1992-11-30,17.88,17.88,17.38,17.5,586700,8.93755135579293,8.93755135579293,8.68761983018351,8.74760339632977,1173721.47945206,0.0,1.0
1992-12-01,18.25,18.25,17.75,17.88,618900,9.12250068474391,9.12250068474391,8.87256915913448,8.93755135579293,1238139.12328767,0.0,1.0
1992-12-02,17.88,18.38,17.88,18.25,580100,8.93755135579293,9.18748288140236,8.93755135579293,9.12250068474391,1160517.8630137,0.0,1.0
1992-12-03,16.13,16.38,15.0,16.0,5255800,8.06279101615996,8.18775677896467,7.49794576828266,7.99780881950151,10514479.890411,0.0,1.0
1992-12-04,16.75,16.88,16.13,16.25,1633100,8.37270610791564,8.43768830457409,8.06279101615996,8.12277458230622,3267094.84931507,0.0,1.0
1992-12-07,17.63,17.63,17.0,17.13,1003700,8.81258559298822,8.81258559298822,8.49767187072035,8.5626540673788,2007949.97260274,0.0,1.0
1992-12-08,17.63,18.13,17.5,17.75,1063700,8.81258559298822,9.06251711859765,8.74760339632977,8.87256915913448,2127982.84931507,0.0,1.0
1992-12-09,17.25,17.75,17.13,17.75,721800,8.62263763352506,8.87256915913448,8.5626540673788,8.87256915913448,1443995.50684932,0.0,1.0
1992-12-10,16.88,17.5,16.63,17.38,1229200,8.43768830457409,8.74760339632977,8.31272254176938,8.68761983018351,2459073.53424658,0.0,1.0
1992-12-11,16.75,17.0,16.63,17.0,338900,8.37270610791564,8.49767187072035,8.31272254176938,8.49767187072035,677985.698630137,0.0,1.0
1992-12-14,16.75,17.13,16.63,16.88,580800,8.37270610791564,8.5626540673788,8.31272254176938,8.43768830457409,1161918.24657534,0.0,1.0
1992-12-15,16.38,16.75,16.13,16.75,698700,8.18775677896467,8.37270610791564,8.06279101615996,8.37270610791564,1397782.84931507,0.0,1.0
1992-12-16,16.63,16.88,15.88,16.25,1436800,8.31272254176938,8.43768830457409,7.93782525335525,8.12277458230622,2874387.28767123,0.0,1.0
1992-12-17,18.0,18.13,16.88,16.88,2235400,8.9975349219392,9.06251711859765,8.43768830457409,8.43768830457409,4472024.87671233,0.0,1.0
1992-12-18,18.25,18.5,17.88,18.25,1511200,9.12250068474391,9.24746644754862,8.93755135579293,9.12250068474391,3023228.05479452,0.0,1.0
1992-12-21,18.25,18.38,18.0,18.25,785800,9.12250068474391,9.18748288140236,8.9975349219392,9.12250068474391,1572030.57534246,0.0,1.0
1992-12-22,18.38,18.75,18.25,18.25,1217600,9.18748288140236,9.37243221035333,9.12250068474391,9.12250068474391,2435867.17808219,0.0,1.0
1992-12-23,17.63,17.75,17.0,17.0,1674300,8.81258559298822,8.87256915913448,8.49767187072035,8.49767187072035,3349517.42465753,0.0,1.0
1992-12-24,17.63,17.88,17.38,17.5,419700,8.81258559298822,8.93755135579293,8.68761983018351,8.74760339632977,839629.97260274,0.0,1.0
1992-12-28,17.75,17.75,17.5,17.75,437500,8.87256915913448,8.87256915913448,8.74760339632977,8.87256915913448,875239.726027398,0.0,1.0
1992-12-29,17.88,18.25,17.63,17.75,608500,8.93755135579293,9.12250068474391,8.81258559298822,8.87256915913448,1217333.42465753,0.0,1.0
1992-12-30,18.13,18.25,17.75,17.88,480700,9.06251711859765,9.12250068474391,8.87256915913448,8.93755135579293,961663.397260273,0.0,1.0
1992-12-31,18.13,18.13,17.88,18.13,478000,9.06251711859765,9.06251711859765,8.93755135579293,9.06251711859765,956261.917808219,0.0,1.0
1993-01-04,17.63,18.13,17.63,18.0,622700,8.81258559298822,9.06251711859765,8.81258559298822,8.9975349219392,1245741.20547945,0.0,1.0
1993-01-05,19.0,19.0,17.63,17.75,1137500,9.49739797315804,9.49739797315804,8.81258559298822,8.87256915913448,2275623.28767123,0.0,1.0
1993-01-06,19.75,20.0,19.25,19.5,2326400,9.87229526157217,9.99726102437688,9.62236373596275,9.74732949876746,4654074.73972603,0.0,1.0
1993-01-07,20.0,20.63,19.75,20.25,2921400,9.99726102437688,10.3121747466448,9.87229526157217,10.1222267871816,5844400.76712329,0.0,1.0
1993-01-08,19.25,20.38,19.0,20.38,3404700,9.62236373596275,10.18720898384,9.49739797315804,10.18720898384,6811265.5890411,0.0,1.0
1993-01-11,19.88,20.0,19.25,19.75,1751400,9.93727745823062,9.99726102437688,9.62236373596275,9.87229526157217,3503759.67123288,0.0,1.0
1993-01-12,19.5,20.25,19.38,19.5,1202400,9.74732949876746,10.1222267871816,9.6873459326212,9.74732949876746,2405458.84931507,0.0,1.0
1993-01-13,19.75,20.0,19.13,19.5,1833900,9.87229526157217,9.99726102437688,9.56238016981649,9.74732949876746,3668804.87671233,0.0,1.0
1993-01-14,20.38,20.38,20.0,20.13,1909300,10.18720898384,10.18720898384,9.99726102437688,10.0622432210353,3819646.19178084,0.0,1.0
1993-01-15,20.0,20.5,19.88,20.38,953900,9.99726102437688,10.2471925499863,9.93727745823062,10.18720898384,1908322.68493151,0.0,1.0
1993-01-18,20.0,20.13,19.63,20.0,714200,9.99726102437688,10.0622432210353,9.81231169542591,9.99726102437688,1428791.34246575,0.0,1.0
1993-01-19,20.63,20.88,20.0,20.13,1151000,10.3121747466448,10.4371405094495,9.99726102437688,10.0622432210353,2302630.6849315,0.0,1.0
1993-01-20,20.13,20.75,19.75,20.75,740000,10.0622432210353,10.372158312791,9.87229526157217,10.372158312791,1480405.47945206,0.0,1.0
1993-01-21,20.0,20.38,19.5,20.0,785700,9.99726102437688,10.18720898384,9.74732949876746,9.99726102437688,1571830.52054795,0.0,1.0
1993-01-22,19.75,20.0,19.63,20.0,463300,9.87229526157217,9.99726102437688,9.81231169542591,9.99726102437688,926853.863013699,0.0,1.0
1993-01-25,19.88,20.13,19.75,19.75,672400,9.93727745823062,10.0622432210353,9.87229526157217,9.87229526157217,1345168.43835616,0.0,1.0
1993-01-26,19.63,20.13,19.5,19.88,822800,9.81231169542591,10.0622432210353,9.74732949876746,9.93727745823062,1646050.84931507,0.0,1.0
1993-01-27,19.38,20.0,19.25,19.88,720100,9.6873459326212,9.99726102437688,9.62236373596275,9.93727745823062,1440594.57534247,0.0,1.0
1993-01-28,19.0,19.13,18.38,19.13,1354000,9.49739797315804,9.56238016981649,9.18748288140236,9.56238016981649,2708741.91780822,0.0,1.0
1993-01-29,18.75,19.13,18.63,18.75,730600,9.37243221035333,9.56238016981649,9.31244864420707,9.37243221035333,1461600.32876712,0.0,1.0
1993-02-01,19.13,19.25,18.5,18.63,750300,9.56238016981649,9.62236373596275,9.24746644754862,9.31244864420707,1501011.12328767,0.0,1.0
1993-02-02,20.25,20.25,19.38,19.38,1418100,10.1222267871816,10.1222267871816,9.6873459326212,9.6873459326212,2836977.04109589,0.0,1.0
1993-02-03,20.5,20.63,20.13,20.38,2163500,10.2471925499863,10.3121747466448,10.0622432210353,10.18720898384,4328185.47945206,0.0,1.0
1993-02-04,20.13,20.88,20.13,20.5,1330200,10.0622432210353,10.4371405094495,10.0622432210353,10.2471925499863,2661128.87671234,0.0,1.0
1993-02-05,19.63,20.5,19.63,20.13,1024600,9.81231169542591,10.2471925499863,9.81231169542591,10.0622432210353,2049761.42465753,0.0,1.0
1993-02-08,19.75,20.13,19.63,19.75,802600,9.87229526157217,10.0622432210353,9.81231169542591,9.87229526157217,1605639.78082192,0.0,1.0
1993-02-09,19.75,20.38,19.5,20.13,682100,9.87229526157217,10.18720898384,9.74732949876746,10.0622432210353,1364573.75342466,0.0,1.0
1993-02-10,19.75,20.25,19.63,20.25,971500,9.87229526157217,10.1222267871816,9.81231169542591,10.1222267871816,1943532.32876712,0.0,1.0
1993-02-11,21.0,21.0,20.0,20.13,1592000,10.4971240755957,10.4971240755957,9.99726102437688,10.0622432210353,3184872.32876713,0.0,1.0
1993-02-12,21.38,21.5,20.63,21.0,2392800,10.6870720350589,10.7470556012051,10.3121747466448,10.4971240755957,4786911.12328767,0.0,1.0
1993-02-16,19.75,21.25,19.38,21.13,1816800,9.87229526157217,10.6220898384004,9.6873459326212,10.5621062722542,3634595.50684932,0.0,1.0
1993-02-17,20.38,20.75,19.88,20.0,1060900,10.18720898384,10.372158312791,9.93727745823062,9.99726102437688,2122381.3150685,0.0,1.0
1993-02-18,21.13,21.13,20.5,20.88,1676700,10.5621062722542,10.5621062722542,10.2471925499863,10.4371405094495,3354318.73972602,0.0,1.0
1993-02-19,22.13,22.38,21.25,21.38,1659500,11.061969323473,11.1869350862777,10.6220898384004,10.6870720350589,3319909.3150685,0.0,1.0
1993-02-22,21.75,22.5,21.63,22.25,1160500,10.8720213640099,11.246918652424,10.8120377978636,11.1219528896193,2321635.89041095,0.0,1.0
1993-02-23,21.38,22.13,21.38,22.0,716900,10.6870720350589,11.061969323473,10.6870720350589,10.9969871268146,1434192.82191781,0.0,1.0
1993-02-24,22.0,22.0,20.63,20.75,1267700,10.9969871268146,10.9969871268146,10.3121747466448,10.372158312791,2536094.63013698,0.0,1.0
1993-02-25,22.13,22.5,22.0,22.13,909800,11.061969323473,11.246918652424,10.9969871268146,11.061969323473,1820098.52054795,0.0,1.0
1993-02-26,21.75,22.25,21.5,22.25,668600,10.8720213640099,11.1219528896193,10.7470556012051,11.1219528896193,1337566.35616438,0.0,1.0
1993-03-01,21.25,21.88,21.13,21.88,584800,10.6220898384004,10.9370035606683,10.5621062722542,10.9370035606683,1169920.43835617,0.0,1.0
1993-03-02,22.25,22.38,20.88,21.0,1351500,11.1219528896193,11.1869350862777,10.4371405094495,10.4971240755957,2703740.5479452,0.0,1.0
1993-03-03,22.88,23.0,22.5,22.63,1636600,11.4368666118872,11.4968501780334,11.246918652424,11.3119008490824,3274096.76712327,0.0,1.0
1993-03-04,22.63,22.88,22.5,22.88,751500,11.3119008490824,11.4368666118872,11.246918652424,11.4368666118872,1503411.78082192,0.0,1.0
1993-03-05,23.25,23.5,21.88,22.75,1182600,11.6218159408381,11.7467817036428,10.9370035606683,11.3718844152287,2365848.00000001,0.0,1.0
1993-03-08,24.0,24.25,23.38,23.5,1248000,11.9967132292523,12.121678992057,11.6867981374966,11.7467817036428,2496683.83561643,0.0,1.0
1993-03-09,23.63,24.25,23.5,24.0,939500,11.8117639003013,12.121678992057,11.7467817036428,11.9967132292523,1879514.79452055,0.0,1.0
1993-03-10,23.63,24.5,23.0,23.5,584200,11.8117639003013,12.2466447548617,11.4968501780334,11.7467817036428,1168720.10958904,0.0,1.0
1993-03-11,23.75,24.38,23.75,24.0,605200,11.8717474664475,12.1866611887154,11.8717474664475,11.9967132292523,1210731.61643836,0.0,1.0
1993-03-12,23.75,23.88,23.25,23.63,625200,11.8717474664475,11.936729663106,11.6218159408381,11.8117639003013,1250742.57534247,0.0,1.0
1993-03-15,23.88,24.13,23.75,24.0,504700,11.936729663106,12.0616954259107,11.8717474664475,11.9967132292523,1009676.54794521,0.0,1.0
1993-03-16,23.5,23.88,23.5,23.88,531900,11.7467817036428,11.936729663106,11.7467817036428,11.936729663106,1064091.4520548,0.0,1.0
1993-03-17,23.13,23.75,22.5,23.63,893900,11.5618323746919,11.8717474664475,11.246918652424,11.8117639003013,1788289.80821917,0.0,1.0
1993-03-18,23.25,23.38,22.75,23.13,603900,11.6218159408381,11.6867981374966,11.3718844152287,11.5618323746919,1208130.90410959,0.0,1.0
1993-03-19,22.63,23.38,22.5,23.38,670500,11.3119008490824,11.6867981374966,11.246918652424,11.6867981374966,1341367.39726028,0.0,1.0
1993-03-22,22.25,22.38,21.75,22.38,841200,11.1219528896193,11.1869350862777,10.8720213640099,11.1869350862777,1682860.93150685,0.0,1.0
1993-03-23,22.0,22.63,21.88,22.13,449900,10.9969871268146,11.3119008490824,10.9370035606683,11.061969323473,900046.520547943,0.0,1.0
1993-03-24,22.25,22.5,21.63,21.88,772700,11.1219528896193,11.246918652424,10.8120377978636,10.9370035606683,1545823.39726027,0.0,1.0
1993-03-25,23.13,23.25,22.75,22.75,490400,11.5618323746919,11.6218159408381,11.3718844152287,11.3718844152287,981068.712328764,0.0,1.0
1993-03-26,22.75,23.38,22.63,23.38,509100,11.3718844152287,11.6867981374966,11.3119008490824,11.6867981374966,1018478.95890411,0.0,1.0
1993-03-29,22.88,23.13,22.75,23.13,365600,11.4368666118872,11.5618323746919,11.3718844152287,11.5618323746919,731400.32876712,0.0,1.0
1993-03-30,23.0,23.13,22.75,23.0,548500,11.4968501780334,11.5618323746919,11.3718844152287,11.4968501780334,1097300.54794521,0.0,1.0
1993-03-31,23.0,23.25,22.75,23.0,482700,11.4968501780334,11.6218159408381,11.3718844152287,11.4968501780334,965664.493150686,0.0,1.0
1993-04-01,22.63,23.0,22.38,23.0,562700,11.3119008490824,11.4968501780334,11.1869350862777,11.4968501780334,1125708.32876713,0.0,1.0
1993-04-02,21.38,22.63,21.13,22.38,1307900,10.6870720350589,11.3119008490824,10.5621062722542,11.1869350862777,2616516.65753424,0.0,1.0
1993-04-05,22.25,22.38,21.75,21.75,772700,11.1219528896193,11.1869350862777,10.8720213640099,10.8720213640099,1545823.39726027,0.0,1.0
1993-04-06,23.5,24.0,23.25,23.75,2591100,11.7467817036428,11.9967132292523,11.6218159408381,11.8717474664475,5183619.78082193,0.0,1.0
1993-04-07,25.13,25.13,23.75,23.75,2788300,12.5615584771296,12.5615584771296,11.8717474664475,11.8717474664475,5578127.83561642,0.0,1.0
1993-04-08,24.88,25.5,24.75,25.25,1207700,12.4365927143248,12.7465078060805,12.3716105176664,12.6215420432758,2416061.75342467,0.0,1.0
1993-04-12,25.88,26.0,25.13,25.25,1862800,12.9364557655437,12.9964393316899,12.5615584771296,12.6215420432758,3726620.71232876,0.0,1.0
1993-04-13,24.75,26.0,24.38,25.88,1434500,12.3716105176664,12.9964393316899,12.1866611887154,12.9364557655437,2869786.02739726,0.0,1.0
1993-04-14,24.5,24.75,24.0,24.63,629900,12.2466447548617,12.3716105176664,11.9967132292523,12.3116269515201,1260145.15068493,0.0,1.0
1993-04-15,24.38,24.5,24.0,24.5,511000,12.1866611887154,12.2466447548617,11.9967132292523,12.2466447548617,1022280,0.0,1.0
1993-04-16,24.13,24.38,23.75,24.38,748000,12.0616954259107,12.1866611887154,11.8717474664475,12.1866611887154,1496409.8630137,0.0,1.0
1993-04-19,28.0,28.38,27.13,27.25,5437400,13.9961654341276,14.1861133935908,13.5612845795672,13.6212681457135,10877779.3972603,0.0,1.0
1993-04-20,27.63,28.0,27.38,27.88,1530600,13.8112161051767,13.9961654341276,13.686250342372,13.9361818679814,3062038.6849315,0.0,1.0
1993-04-21,29.0,29.0,27.63,27.75,1621500,14.4960284853465,14.4960284853465,13.8112161051767,13.8711996713229,3243888.49315068,0.0,1.0
1993-04-22,31.0,31.13,28.63,28.75,3186800,15.4957545877842,15.5607367844426,14.3110791563955,14.3710627225418,6375346.19178081,0.0,1.0
1993-04-23,30.5,32.88,30.38,31.0,3806700,15.2458230621747,16.4354971240756,15.1858394960285,15.4957545877842,7615485.86301372,0.0,1.0
1993-04-26,29.0,30.5,28.88,30.5,1719400,14.4960284853465,15.2458230621747,14.4360449192002,15.2458230621747,3439742.1369863,0.0,1.0
1993-04-27,29.75,29.88,28.5,29.0,1649000,14.8709257737606,14.9359079704191,14.2460969597371,14.4960284853465,3298903.56164384,0.0,1.0
1993-04-28,30.13,30.5,29.63,29.88,1046800,15.0608737332238,15.2458230621747,14.8109422076144,14.9359079704191,2094173.58904109,0.0,1.0
1993-04-29,29.13,29.88,29.13,29.75,884500,14.5610106820049,14.9359079704191,14.5610106820049,14.8709257737606,1769484.65753425,0.0,1.0
1993-04-30,28.13,28.5,27.25,28.0,2063000,14.0611476307861,14.2460969597371,13.6212681457135,13.9961654341276,4127130.4109589,0.0,1.0
1993-05-03,29.38,29.63,28.38,28.5,882200,14.6859764448096,14.8109422076144,14.1861133935908,14.2460969597371,1764883.39726028,0.0,1.0
1993-05-04,30.25,30.25,29.0,29.5,1227300,15.12085729937,15.12085729937,14.4960284853465,14.7459600109559,2455272.49315069,0.0,1.0
1993-05-05,29.5,30.63,29.38,30.25,1042700,14.7459600109559,15.3108052588332,14.6859764448096,15.12085729937,2085971.34246575,0.0,1.0
1993-05-06,28.75,29.38,28.63,29.25,1240900,14.3710627225418,14.6859764448096,14.3110791563955,14.6209942481512,2482479.94520547,0.0,1.0
1993-05-07,29.5,29.5,28.63,28.75,487200,14.7459600109559,14.7459600109559,14.3110791563955,14.3710627225418,974666.95890411,0.0,1.0
1993-05-10,29.5,30.0,29.5,29.5,798200,14.7459600109559,14.9958915365653,14.7459600109559,14.7459600109559,1596837.36986301,0.0,1.0
1993-05-11,29.13,29.75,29.0,29.0,567100,14.5610106820049,14.8709257737606,14.4960284853465,14.4960284853465,1134510.73972603,0.0,1.0
1993-05-12,28.88,29.25,28.88,29.13,494200,14.4360449192002,14.6209942481512,14.4360449192002,14.5610106820049,988670.794520549,0.0,1.0
1993-05-13,28.88,29.0,28.38,28.63,636400,14.4360449192002,14.4960284853465,14.1861133935908,14.3110791563955,1273148.71232877,0.0,1.0
1993-05-14,28.5,29.25,28.38,28.88,422600,14.2460969597371,14.6209942481512,14.1861133935908,14.4360449192002,845431.561643833,0.0,1.0
1993-05-17,28.0,28.5,27.25,28.38,1758600,13.9961654341276,14.2460969597371,13.6212681457135,14.1861133935908,3518163.61643837,0.0,1.0
1993-05-18,28.5,28.88,28.25,28.38,1107000,14.2460969597371,14.4360449192002,14.1211311969323,14.1861133935908,2214606.57534246,0.0,1.0
1993-05-19,29.13,29.63,28.0,28.75,1846700,14.5610106820049,14.8109422076144,13.9961654341276,14.3710627225418,3694411.89041097,0.0,1.0
1993-05-20,28.75,29.5,28.63,29.25,838900,14.3710627225418,14.7459600109559,14.3110791563955,14.6209942481512,1678259.67123287,0.0,1.0
1993-05-21,28.88,29.38,28.63,29.0,675500,14.4360449192002,14.6859764448096,14.3110791563955,14.4960284853465,1351370.1369863,0.0,1.0
1993-05-24,29.0,29.25,28.63,28.75,277600,14.4960284853465,14.6209942481512,14.3110791563955,14.3710627225418,555352.10958904,0.0,1.0
1993-05-25,29.63,29.63,29.0,29.0,853400,14.8109422076144,14.8109422076144,14.4960284853465,14.4960284853465,1707267.61643835,0.0,1.0
1993-05-26,30.38,30.5,29.75,29.88,1461700,15.1858394960285,15.2458230621747,14.8709257737606,14.9359079704191,2924200.93150685,0.0,1.0
1993-05-27,29.38,30.75,29.38,30.63,1062800,14.6859764448096,15.3707888249795,14.6859764448096,15.3108052588332,2126182.35616439,0.0,1.0
1993-05-28,28.63,29.38,28.0,29.38,781500,14.3110791563955,14.6859764448096,13.9961654341276,14.6859764448096,1563428.21917808,0.0,1.0
1993-06-01,28.25,29.25,28.13,28.5,892400,14.1211311969323,14.6209942481512,14.0611476307861,14.2460969597371,1785288.98630138,0.0,1.0
1993-06-02,27.63,28.38,27.63,28.38,884900,13.8112161051767,14.1861133935908,13.8112161051767,14.1861133935908,1770284.87671232,0.0,1.0
1993-06-03,28.5,28.75,27.63,27.75,912400,14.2460969597371,14.3710627225418,13.8112161051767,13.8711996713229,1825299.94520547,0.0,1.0
1993-06-04,28.0,28.63,28.0,28.63,356500,13.9961654341276,14.3110791563955,13.9961654341276,14.3110791563955,713195.342465755,0.0,1.0
1993-06-07,23.75,24.75,22.0,24.75,5187700,11.8717474664475,12.3716105176664,10.9969871268146,12.3716105176664,10378242.5753425,0.0,1.0
1993-06-08,23.88,23.88,23.25,23.63,1525200,11.936729663106,11.936729663106,11.6218159408381,11.8117639003013,3051235.7260274,0.0,1.0
1993-06-09,23.0,24.0,22.88,23.75,1680000,11.4968501780334,11.9967132292523,11.4368666118872,11.8717474664475,3360920.54794521,0.0,1.0
1993-06-10,22.25,22.88,22.0,22.75,2170500,11.1219528896193,11.4368666118872,10.9969871268146,11.3718844152287,4342189.31506849,0.0,1.0
1993-06-11,21.13,22.38,21.0,22.25,3809800,10.5621062722542,11.1869350862777,10.4971240755957,11.1219528896193,7621687.56164382,0.0,1.0
1993-06-14,21.38,21.5,21.0,21.5,1394800,10.6870720350589,10.7470556012051,10.4971240755957,10.7470556012051,2790364.2739726,0.0,1.0
1993-06-15,21.75,22.63,21.63,22.0,2415600,10.8720213640099,11.3119008490824,10.8120377978636,10.9969871268146,4832523.61643834,0.0,1.0
1993-06-16,21.0,22.13,20.75,22.13,3090200,10.4971240755957,11.061969323473,10.372158312791,11.061969323473,6182093.26027399,0.0,1.0
1993-06-17,20.63,21.25,20.38,21.25,1508500,10.3121747466448,10.6220898384004,10.18720898384,10.6220898384004,3017826.57534245,0.0,1.0
1993-06-18,20.75,21.25,20.5,20.88,1582500,10.372158312791,10.6220898384004,10.2471925499863,10.4371405094495,3165867.12328768,0.0,1.0
1993-06-21,21.38,21.38,20.75,20.75,797100,10.6870720350589,10.6870720350589,10.372158312791,10.372158312791,1594636.76712329,0.0,1.0
1993-06-22,21.38,21.38,21.13,21.38,644400,10.6870720350589,10.6870720350589,10.5621062722542,10.6870720350589,1289153.09589041,0.0,1.0
1993-06-23,21.13,21.38,21.0,21.25,690200,10.5621062722542,10.6870720350589,10.4971240755957,10.6220898384004,1380778.19178082,0.0,1.0
1993-06-24,21.25,21.25,20.5,20.75,839800,10.6220898384004,10.6220898384004,10.2471925499863,10.372158312791,1680060.16438357,0.0,1.0
1993-06-25,21.38,21.88,21.0,21.13,589800,10.6870720350589,10.9370035606683,10.4971240755957,10.5621062722542,1179923.17808219,0.0,1.0
1993-06-28,22.13,22.38,21.5,21.5,859200,11.061969323473,11.1869350862777,10.7470556012051,10.7470556012051,1718870.79452055,0.0,1.0
1993-06-29,24.0,24.0,22.75,23.13,2423800,11.9967132292523,11.9967132292523,11.3718844152287,11.5618323746919,4848928.10958902,0.0,1.0
1993-06-30,24.0,24.38,23.75,23.75,1472100,11.9967132292523,12.1866611887154,11.8717474664475,11.8717474664475,2945006.63013698,0.0,1.0
1993-07-01,24.13,24.5,23.75,24.13,943900,12.0616954259107,12.2466447548617,11.8717474664475,12.0616954259107,1888317.20547945,0.0,1.0
1993-07-02,23.88,24.13,23.63,23.75,1081700,11.936729663106,12.0616954259107,11.8117639003013,11.8717474664475,2163992.71232877,0.0,1.0
1993-07-06,23.25,24.75,23.13,24.25,1385000,11.6218159408381,12.3716105176664,11.5618323746919,12.121678992057,2770758.90410959,0.0,1.0
1993-07-07,24.0,24.13,23.5,23.5,1022700,11.9967132292523,12.0616954259107,11.7467817036428,11.7467817036428,2045960.38356164,0.0,1.0
1993-07-08,24.88,24.88,24.0,24.25,787400,12.4365927143248,12.4365927143248,11.9967132292523,12.121678992057,1575231.4520548,0.0,1.0
1993-07-09,24.88,25.25,24.75,25.0,588500,12.4365927143248,12.6215420432758,12.3716105176664,12.4965762804711,1177322.46575343,0.0,1.0
1993-07-12,24.63,25.0,24.13,25.0,818100,12.3116269515201,12.4965762804711,12.0616954259107,12.4965762804711,1636648.27397261,0.0,1.0
1993-07-13,24.63,24.75,24.38,24.75,395600,12.3116269515201,12.3716105176664,12.1866611887154,12.3716105176664,791416.76712329,0.0,1.0
1993-07-14,25.0,25.13,24.38,24.5,714600,12.4965762804711,12.5615584771296,12.1866611887154,12.2466447548617,1429591.56164384,0.0,1.0
1993-07-15,24.38,25.0,24.25,25.0,661600,12.1866611887154,12.4965762804711,12.121678992057,12.4965762804711,1323562.52054795,0.0,1.0
1993-07-16,23.0,24.25,22.75,24.13,897200,11.4968501780334,12.121678992057,11.3718844152287,12.0616954259107,1794891.61643836,0.0,1.0
1993-07-19,23.25,23.5,23.0,23.0,674600,11.6218159408381,11.7467817036428,11.4968501780334,11.4968501780334,1349569.64383562,0.0,1.0
1993-07-20,24.5,24.63,23.25,23.25,966400,12.2466447548617,12.3116269515201,11.6218159408381,11.6218159408381,1933329.53424657,0.0,1.0
1993-07-21,24.88,25.75,24.63,25.5,978200,12.4365927143248,12.8714735688852,12.3116269515201,12.7465078060805,1956936.00000001,0.0,1.0
1993-07-22,24.38,25.0,24.25,24.88,574300,12.1866611887154,12.4965762804711,12.121678992057,12.4365927143248,1148914.68493151,0.0,1.0
1993-07-23,24.38,24.38,24.13,24.38,318300,12.1866611887154,12.1866611887154,12.0616954259107,12.1866611887154,636774.410958905,0.0,1.0
1993-07-26,24.63,24.75,24.5,24.5,291000,12.3116269515201,12.3716105176664,12.2466447548617,12.2466447548617,582159.452054796,0.0,1.0
1993-07-27,24.38,24.75,24.13,24.75,341600,12.1866611887154,12.3716105176664,12.0616954259107,12.3716105176664,683387.178082193,0.0,1.0
1993-07-28,24.25,24.38,24.13,24.38,246200,12.121678992057,12.1866611887154,12.0616954259107,12.1866611887154,492534.904109588,0.0,1.0
1993-07-29,23.88,24.13,23.75,24.0,415100,11.936729663106,12.0616954259107,11.8717474664475,11.9967132292523,830427.452054794,0.0,1.0
1993-07-30,23.88,23.88,23.5,23.88,190300,11.936729663106,11.936729663106,11.7467817036428,11.936729663106,380704.273972603,0.0,1.0
1993-08-02,24.63,24.88,24.25,24.25,490100,12.3116269515201,12.4365927143248,12.121678992057,12.121678992057,980468.547945208,0.0,1.0
1993-08-03,25.0,25.13,24.63,24.88,647900,12.4965762804711,12.5615584771296,12.3116269515201,12.4365927143248,1296155.01369863,0.0,1.0
1993-08-04,25.88,25.88,24.88,25.13,974700,12.9364557655437,12.9364557655437,12.4365927143248,12.5615584771296,1949934.08219178,0.0,1.0
1993-08-05,27.0,27.25,26.0,26.0,1544300,13.4963023829088,13.6212681457135,12.9964393316899,12.9964393316899,3089446.19178082,0.0,1.0
1993-08-06,28.25,28.25,27.38,27.63,1268400,14.1211311969323,14.1211311969323,13.686250342372,13.8112161051767,2537495.01369864,0.0,1.0
1993-08-09,28.63,29.0,27.75,28.25,1009000,14.3110791563955,14.4960284853465,13.8711996713229,14.1211311969323,2018552.87671233,0.0,1.0
1993-08-10,28.38,28.75,28.25,28.5,889500,14.1861133935908,14.3710627225418,14.1211311969323,14.2460969597371,1779487.39726027,0.0,1.0
1993-08-11,29.63,30.25,29.25,29.5,1891800,14.8109422076144,15.12085729937,14.6209942481512,14.7459600109559,3784636.60273971,0.0,1.0
1993-08-12,30.13,30.13,29.38,30.0,1163900,15.0608737332238,15.0608737332238,14.6859764448096,14.9958915365653,2328437.75342465,0.0,1.0
1993-08-13,30.25,30.25,29.75,30.13,571200,15.12085729937,15.12085729937,14.8709257737606,15.0608737332238,1142712.98630137,0.0,1.0
1993-08-16,31.25,31.25,29.88,29.88,940500,15.6207203505889,15.6207203505889,14.9359079704191,14.9359079704191,1881515.34246575,0.0,1.0
1993-08-17,31.88,32.25,31.25,31.25,1705500,15.9356340728568,16.1205834018077,15.6207203505889,15.6207203505889,3411934.52054794,0.0,1.0
1993-08-18,31.38,32.63,31.25,32.38,1615100,15.6857025472473,16.3105313612709,15.6207203505889,16.1855655984662,3231084.98630138,0.0,1.0
1993-08-19,30.0,32.13,30.0,31.5,1357100,14.9958915365653,16.0605998356615,14.9958915365653,15.7456861133936,2714943.61643836,0.0,1.0
1993-08-20,31.0,31.38,30.63,31.0,1401400,15.4957545877842,15.6857025472473,15.3108052588332,15.4957545877842,2803567.89041095,0.0,1.0
1993-08-23,31.63,31.75,30.5,31.0,610300,15.810668310052,15.8706518761983,15.2458230621747,15.4957545877842,1220934.41095891,0.0,1.0
1993-08-24,31.0,31.38,31.0,31.25,952100,15.4957545877842,15.6857025472473,15.4957545877842,15.6207203505889,1904721.69863013,0.0,1.0
1993-08-25,30.63,31.5,30.38,31.0,1275000,15.3108052588332,15.7456861133936,15.1858394960285,15.4957545877842,2550698.63013699,0.0,1.0
1993-08-26,30.88,31.0,30.25,30.63,1186700,15.4357710216379,15.4957545877842,15.12085729937,15.3108052588332,2374050.24657534,0.0,1.0
1993-08-27,31.25,31.38,30.38,30.5,596500,15.6207203505889,15.6857025472473,15.1858394960285,15.2458230621747,1193326.84931507,0.0,1.0
1993-08-30,31.5,31.63,31.13,31.25,439100,15.7456861133936,15.810668310052,15.5607367844426,15.6207203505889,878440.602739726,0.0,1.0
1993-08-31,32.38,32.5,31.75,31.75,1326300,16.1855655984662,16.2455491646124,15.8706518761983,15.8706518761983,2653326.73972602,0.0,1.0
1993-09-01,31.63,32.25,31.63,32.0,638200,15.810668310052,16.1205834018077,15.810668310052,15.995617639003,1276749.69863014,0.0,1.0
1993-09-02,31.0,31.5,30.63,31.25,873500,15.4957545877842,15.7456861133936,15.3108052588332,15.6207203505889,1747478.63013698,0.0,1.0
1993-09-03,29.0,31.38,28.5,31.13,4115900,14.4960284853465,15.6857025472473,14.2460969597371,15.5607367844426,8234055.28767122,0.0,1.0
1993-09-07,27.63,27.88,27.13,27.5,2239500,13.8112161051767,13.9361818679814,13.5612845795672,13.7462339085182,4480227.12328766,0.0,1.0
1993-09-08,27.38,28.5,26.0,27.88,1852400,13.686250342372,14.2460969597371,12.9964393316899,13.9361818679814,3705815.01369862,0.0,1.0
1993-09-09,27.75,28.13,27.0,27.13,1424900,13.8711996713229,14.0611476307861,13.4963023829088,13.5612845795672,2850580.76712329,0.0,1.0
1993-09-10,28.5,28.75,27.88,28.25,754300,14.2460969597371,14.3710627225418,13.9361818679814,14.1211311969323,1509013.31506849,0.0,1.0
1993-09-13,28.38,29.13,28.25,28.75,548500,14.1861133935908,14.5610106820049,14.1211311969323,14.3710627225418,1097300.54794521,0.0,1.0
1993-09-14,27.75,27.88,27.5,27.88,724900,13.8711996713229,13.9361818679814,13.7462339085182,13.9361818679814,1450197.20547945,0.0,1.0
1993-09-15,27.75,28.25,27.38,27.63,737400,13.8711996713229,14.1211311969323,13.686250342372,13.8112161051767,1475204.05479452,0.0,1.0
1993-09-16,28.75,28.75,28.0,28.25,677300,14.3710627225418,14.3710627225418,13.9961654341276,14.1211311969323,1354971.12328767,0.0,1.0
1993-09-17,29.38,29.75,28.75,28.75,1127500,14.6859764448096,14.8709257737606,14.3710627225418,14.3710627225418,2255617.80821918,0.0,1.0
1993-09-20,29.75,30.13,29.38,29.38,799900,14.8709257737606,15.0608737332238,14.6859764448096,14.6859764448096,1600238.30136986,0.0,1.0
1993-09-21,28.88,29.75,28.25,29.63,754300,14.4360449192002,14.8709257737606,14.1211311969323,14.8109422076144,1509013.31506849,0.0,1.0
1993-09-22,29.88,30.13,29.13,29.13,703500,14.9359079704191,15.0608737332238,14.5610106820049,14.5610106820049,1407385.47945205,0.0,1.0
1993-09-23,30.13,30.63,30.0,30.0,480200,15.0608737332238,15.3108052588332,14.9958915365653,14.9958915365653,960663.123287669,0.0,1.0
1993-09-24,30.0,30.63,29.75,30.13,537200,14.9958915365653,15.3108052588332,14.8709257737606,15.0608737332238,1074694.35616439,0.0,1.0
1993-09-27,29.38,30.25,29.25,30.0,984100,14.6859764448096,15.12085729937,14.6209942481512,14.9958915365653,1968739.23287672,0.0,1.0
1993-09-28,30.0,30.25,28.25,29.0,1244700,14.9958915365653,15.12085729937,14.1211311969323,14.4960284853465,2490082.02739726,0.0,1.0
1993-09-29,28.13,30.0,28.0,30.0,1813000,14.0611476307861,14.9958915365653,13.9961654341276,14.9958915365653,3626993.42465753,0.0,1.0
1993-09-30,26.38,28.25,26.0,28.25,2048100,13.1863872911531,14.1211311969323,12.9964393316899,14.1211311969323,4097322.24657534,0.0,1.0
1993-10-01,25.88,26.75,25.0,26.63,2789800,12.9364557655437,13.3713366201041,12.4965762804711,13.3113530539578,5581128.65753424,0.0,1.0
1993-10-04,26.75,26.75,26.0,26.25,2468200,13.3713366201041,13.3713366201041,12.9964393316899,13.1214050944947,4937752.43835616,0.0,1.0
1993-10-05,22.0,26.13,21.38,25.75,841000,10.9969871268146,13.0614215283484,10.6870720350589,12.8714735688852,1682460.8219178,0.0,1.0
1993-10-06,21.0,21.88,20.75,21.88,5346400,10.4971240755957,10.9370035606683,10.372158312791,10.9370035606683,10695729.5342466,0.0,1.0
1993-10-07,20.75,21.13,20.13,21.0,3492100,10.372158312791,10.5621062722542,10.0622432210353,10.4971240755957,6986113.47945207,0.0,1.0
1993-10-08,20.5,21.25,20.0,21.0,3150300,10.2471925499863,10.6220898384004,9.99726102437688,10.4971240755957,6302326.19178083,0.0,1.0
1993-10-11,20.13,21.13,20.13,20.75,2188400,10.0622432210353,10.5621062722542,10.0622432210353,10.372158312791,4377999.12328768,0.0,1.0
1993-10-12,20.38,20.88,20.38,20.75,1505300,10.18720898384,10.4371405094495,10.18720898384,10.372158312791,3011424.82191782,0.0,1.0
1993-10-13,20.13,21.0,20.0,20.25,1490900,10.0622432210353,10.4971240755957,9.99726102437688,10.1222267871816,2982616.93150686,0.0,1.0
1993-10-14,19.88,20.38,19.5,20.13,1630300,9.93727745823062,10.18720898384,9.74732949876746,10.0622432210353,3261493.31506849,0.0,1.0
1993-10-15,20.25,20.75,20.13,20.38,1664600,10.1222267871816,10.372158312791,10.0622432210353,10.18720898384,3330112.10958904,0.0,1.0
1993-10-18,20.13,20.75,20.13,20.5,765600,10.0622432210353,10.372158312791,10.0622432210353,10.2471925499863,1531619.50684932,0.0,1.0
1993-10-19,19.5,20.5,19.38,20.13,1582100,9.74732949876746,10.2471925499863,9.6873459326212,10.0622432210353,3165066.90410959,0.0,1.0
1993-10-20,18.88,19.88,18.75,19.5,1115300,9.43741440701178,9.93727745823062,9.37243221035333,9.74732949876746,2231211.12328767,0.0,1.0
1993-10-21,19.88,20.0,17.88,18.88,2170500,9.93727745823062,9.99726102437688,8.93755135579293,9.43741440701178,4342189.31506849,0.0,1.0
1993-10-22,20.0,20.5,19.75,20.13,1158500,9.99726102437688,10.2471925499863,9.87229526157217,10.0622432210353,2317634.79452055,0.0,1.0
1993-10-25,19.75,20.25,19.63,19.75,1118100,9.87229526157217,10.1222267871816,9.81231169542591,9.87229526157217,2236812.65753425,0.0,1.0
1993-10-26,19.38,19.88,19.0,19.88,1575600,9.6873459326212,9.93727745823062,9.49739797315804,9.93727745823062,3152063.34246575,0.0,1.0
1993-10-27,19.88,20.13,19.38,19.5,1307400,9.93727745823062,10.0622432210353,9.6873459326212,9.74732949876746,2615516.38356164,0.0,1.0
1993-10-28,19.75,19.75,19.25,19.25,2257700,9.87229526157217,9.87229526157217,9.62236373596275,9.62236373596275,4516637.09589041,0.0,1.0
1993-10-29,19.75,20.25,19.5,19.75,907800,9.87229526157217,10.1222267871816,9.74732949876746,9.87229526157217,1816097.42465753,0.0,1.0
1993-11-01,20.38,20.5,20.0,20.0,812600,10.18720898384,10.2471925499863,9.99726102437688,9.99726102437688,1625645.26027398,0.0,1.0
1993-11-02,20.25,20.5,20.0,20.38,817700,10.1222267871816,10.2471925499863,9.99726102437688,10.18720898384,1635848.05479452,0.0,1.0
1993-11-03,19.63,20.0,19.38,20.0,1117200,9.81231169542591,9.99726102437688,9.6873459326212,9.99726102437688,2235012.16438356,0.0,1.0
1993-11-04,18.88,19.88,18.75,19.63,788300,9.43741440701178,9.93727745823062,9.37243221035333,9.81231169542591,1577031.94520548,0.0,1.0
1993-11-05,19.25,19.5,18.75,18.88,704100,9.62236373596275,9.74732949876746,9.37243221035333,9.43741440701178,1408585.80821918,0.0,1.0
1993-11-08,19.0,19.38,18.88,19.38,495400,9.49739797315804,9.6873459326212,9.43741440701178,9.6873459326212,991071.452054794,0.0,1.0
1993-11-09,18.88,19.38,18.75,19.38,499800,9.43741440701178,9.6873459326212,9.37243221035333,9.6873459326212,999873.863013698,0.0,1.0
1993-11-10,19.63,19.88,19.13,19.5,1129300,9.81231169542591,9.93727745823062,9.56238016981649,9.74732949876746,2259218.79452055,0.0,1.0
1993-11-11,20.0,20.25,19.63,19.75,976800,9.99726102437688,10.1222267871816,9.81231169542591,9.87229526157217,1954135.23287671,0.0,1.0
1993-11-12,19.75,20.13,19.75,20.0,585400,9.87229526157217,10.0622432210353,9.87229526157217,9.99726102437688,1171120.76712329,0.0,1.0
1993-11-15,20.0,20.25,19.75,19.75,473600,9.99726102437688,10.1222267871816,9.87229526157217,9.87229526157217,947459.506849315,0.0,1.0
1993-11-16,19.63,20.13,19.25,20.13,944100,9.81231169542591,10.0622432210353,9.62236373596275,10.0622432210353,1888717.31506849,0.0,1.0
1993-11-17,19.0,19.63,18.88,19.5,659700,9.49739797315804,9.81231169542591,9.43741440701178,9.74732949876746,1319761.47945205,0.0,1.0
1993-11-18,18.25,19.0,18.25,18.88,1356900,9.12250068474391,9.49739797315804,9.12250068474391,9.43741440701178,2714543.50684931,0.0,1.0
1993-11-19,18.5,19.13,18.13,18.13,1705300,9.24746644754862,9.56238016981649,9.06251711859765,9.06251711859765,3411534.4109589,0.0,1.0
1993-11-22,18.25,18.75,17.88,18.5,1151600,9.12250068474391,9.37243221035333,8.93755135579293,9.24746644754862,2303831.01369863,0.0,1.0
1993-11-23,18.5,18.63,18.0,18.38,1052700,9.24746644754862,9.31244864420707,8.9975349219392,9.18748288140236,2105976.82191781,0.0,1.0
1993-11-24,19.0,19.25,18.5,18.75,1207000,9.49739797315804,9.62236373596275,9.24746644754862,9.37243221035333,2414661.36986301,0.0,1.0
1993-11-26,19.13,19.38,19.0,19.25,155900,9.56238016981649,9.6873459326212,9.49739797315804,9.62236373596275,311885.424657534,0.0,1.0
1993-11-29,18.88,19.5,18.88,19.25,638100,9.43741440701178,9.74732949876746,9.43741440701178,9.62236373596275,1276549.64383562,0.0,1.0
1993-11-30,19.0,19.13,18.75,18.88,514500,9.49739797315804,9.56238016981649,9.37243221035333,9.43741440701178,1029281.91780822,0.0,1.0
1993-12-01,18.88,19.38,18.88,19.13,705600,9.43741440701178,9.6873459326212,9.43741440701178,9.56238016981649,1411586.63013699,0.0,1.0
1993-12-02,18.63,19.0,18.38,19.0,870700,9.31244864420707,9.49739797315804,9.18748288140236,9.49739797315804,1741877.09589041,0.0,1.0
1993-12-03,18.5,18.88,18.5,18.75,562200,9.24746644754862,9.43741440701178,9.24746644754862,9.37243221035333,1124708.05479452,0.0,1.0
1993-12-06,17.75,18.38,17.63,18.38,1329800,8.87256915913448,9.18748288140236,8.81258559298822,9.18748288140236,2660328.65753425,0.0,1.0
1993-12-07,18.13,18.25,17.38,17.63,1191900,9.06251711859765,9.12250068474391,8.68761983018351,8.81258559298822,2384453.09589041,0.0,1.0
1993-12-08,18.13,18.38,17.88,18.25,518200,9.06251711859765,9.18748288140236,8.93755135579293,9.12250068474391,1036683.94520548,0.0,1.0
1993-12-09,17.63,18.25,17.5,17.88,950700,8.81258559298822,9.12250068474391,8.74760339632977,8.93755135579293,1901920.93150685,0.0,1.0
1993-12-10,17.63,17.75,17.38,17.63,615000,8.81258559298822,8.87256915913448,8.68761983018351,8.81258559298822,1230336.98630137,0.0,1.0
1993-12-13,18.13,18.13,17.63,17.88,528800,9.06251711859765,9.06251711859765,8.81258559298822,8.93755135579293,1057889.75342466,0.0,1.0
1993-12-14,18.0,18.38,17.75,18.25,580500,8.9975349219392,9.18748288140236,8.87256915913448,9.12250068474391,1161318.08219178,0.0,1.0
1993-12-15,18.0,18.25,17.88,18.0,441900,8.9975349219392,9.12250068474391,8.93755135579293,8.9975349219392,884042.136986301,0.0,1.0
1993-12-16,17.63,18.25,17.63,18.13,481800,8.81258559298822,9.12250068474391,8.81258559298822,9.06251711859765,963864,0.0,1.0
1993-12-17,17.88,18.0,17.63,17.75,586600,8.93755135579293,8.9975349219392,8.81258559298822,8.87256915913448,1173521.42465753,0.0,1.0
1993-12-20,17.75,18.13,17.63,18.13,531300,8.87256915913448,9.06251711859765,8.81258559298822,9.06251711859765,1062891.12328767,0.0,1.0
1993-12-21,17.13,17.38,17.0,17.25,895700,8.5626540673788,8.68761983018351,8.49767187072035,8.62263763352506,1791890.79452055,0.0,1.0
1993-12-22,17.38,17.63,17.25,17.25,752800,8.68761983018351,8.81258559298822,8.62263763352506,8.62263763352506,1506012.49315069,0.0,1.0
1993-12-23,17.38,17.63,17.13,17.38,919200,8.68761983018351,8.81258559298822,8.5626540673788,8.68761983018351,1838903.67123288,0.0,1.0
1993-12-27,17.5,17.75,17.25,17.38,390900,8.74760339632977,8.87256915913448,8.62263763352506,8.68761983018351,782014.191780822,0.0,1.0
1993-12-28,18.13,18.25,17.63,17.63,839300,9.06251711859765,9.12250068474391,8.81258559298822,8.81258559298822,1679059.89041096,0.0,1.0
1993-12-29,17.75,17.88,17.63,17.75,458800,8.87256915913448,8.93755135579293,8.81258559298822,8.87256915913448,917851.397260274,0.0,1.0
1993-12-30,17.75,18.0,17.5,17.63,540800,8.87256915913448,8.9975349219392,8.74760339632977,8.81258559298822,1081896.32876712,0.0,1.0
1993-12-31,17.75,18.13,17.75,17.75,510700,8.87256915913448,9.06251711859765,8.87256915913448,8.87256915913448,1021679.83561644,0.0,1.0
1994-01-03,17.88,18.0,17.75,17.75,499700,8.93755135579293,8.9975349219392,8.87256915913448,8.87256915913448,999673.808219178,0.0,1.0
1994-01-04,18.25,18.25,17.88,17.88,532900,9.12250068474391,9.12250068474391,8.93755135579293,8.93755135579293,1066092,0.0,1.0
1994-01-05,18.13,18.5,18.0,18.25,849100,9.06251711859765,9.24746644754862,8.9975349219392,9.12250068474391,1698665.26027397,0.0,1.0
1994-01-06,18.25,18.25,17.38,18.13,1176400,9.12250068474391,9.12250068474391,8.68761983018351,9.06251711859765,2353444.60273972,0.0,1.0
1994-01-07,18.38,18.38,16.75,16.88,3129800,9.18748288140236,9.18748288140236,8.37270610791564,8.43768830457409,6261314.95890411,0.0,1.0
1994-01-10,18.13,18.38,17.75,18.38,1157300,9.06251711859765,9.18748288140236,8.87256915913448,9.18748288140236,2315234.1369863,0.0,1.0
1994-01-11,17.75,18.25,17.63,18.25,560900,8.87256915913448,9.12250068474391,8.81258559298822,9.12250068474391,1122107.34246575,0.0,1.0
1994-01-12,17.88,18.13,17.75,18.0,927400,8.93755135579293,9.06251711859765,8.87256915913448,8.9975349219392,1855308.16438356,0.0,1.0
1994-01-13,18.13,18.13,17.75,17.75,678300,9.06251711859765,9.06251711859765,8.87256915913448,8.87256915913448,1356971.67123288,0.0,1.0
1994-01-14,18.88,18.88,18.13,18.13,906100,9.43741440701178,9.43741440701178,9.06251711859765,9.06251711859765,1812696.49315068,0.0,1.0
1994-01-17,19.5,19.63,18.75,18.75,1262400,9.74732949876746,9.81231169542591,9.37243221035333,9.37243221035333,2525491.7260274,0.0,1.0
1994-01-18,19.5,19.75,19.38,19.5,1110800,9.74732949876746,9.87229526157217,9.6873459326212,9.74732949876746,2222208.65753425,0.0,1.0
1994-01-19,19.13,19.38,18.88,19.25,761900,9.56238016981649,9.6873459326212,9.43741440701178,9.62236373596275,1524217.47945205,0.0,1.0
1994-01-20,18.75,19.25,18.63,19.25,302500,9.37243221035333,9.62236373596275,9.31244864420707,9.62236373596275,605165.753424658,0.0,1.0
1994-01-21,19.25,19.25,18.5,18.88,528000,9.62236373596275,9.62236373596275,9.24746644754862,9.43741440701178,1056289.31506849,0.0,1.0
1994-01-24,20.5,20.63,19.0,19.13,1882100,10.2471925499863,10.3121747466448,9.49739797315804,9.56238016981649,3765231.28767123,0.0,1.0
1994-01-25,20.0,21.0,20.0,21.0,1145300,9.99726102437688,10.4971240755957,9.99726102437688,10.4971240755957,2291227.56164384,0.0,1.0
1994-01-26,20.63,21.38,20.5,20.88,1602400,10.3121747466448,10.6870720350589,10.2471925499863,10.4371405094495,3205678.02739725,0.0,1.0
1994-01-27,20.75,21.0,20.25,20.88,1197900,10.372158312791,10.4971240755957,10.1222267871816,10.4371405094495,2396456.38356165,0.0,1.0
1994-01-28,20.38,20.75,20.38,20.75,496500,10.18720898384,10.372158312791,10.18720898384,10.372158312791,993272.054794525,0.0,1.0
1994-01-31,20.5,20.75,20.38,20.63,788500,10.2471925499863,10.372158312791,10.18720898384,10.3121747466448,1577432.05479452,0.0,1.0
1994-02-01,20.25,20.38,20.13,20.38,380600,10.1222267871816,10.18720898384,10.0622432210353,10.18720898384,761408.547945205,0.0,1.0
1994-02-02,20.63,20.75,20.25,20.5,608700,10.3121747466448,10.372158312791,10.1222267871816,10.2471925499863,1217733.53424657,0.0,1.0
1994-02-03,20.88,20.88,20.38,20.63,717200,10.4371405094495,10.4371405094495,10.18720898384,10.3121747466448,1434792.98630137,0.0,1.0
1994-02-04,20.38,20.88,20.13,20.88,1212000,10.18720898384,10.4371405094495,10.0622432210353,10.4371405094495,2424664.10958905,0.0,1.0
1994-02-07,20.38,20.5,20.13,20.25,792400,10.18720898384,10.2471925499863,10.0622432210353,10.1222267871816,1585234.19178083,0.0,1.0
1994-02-08,22.0,22.13,20.38,20.5,1608700,10.9969871268146,11.061969323473,10.18720898384,10.2471925499863,3218281.47945205,0.0,1.0
1994-02-09,21.88,22.25,21.63,21.88,1499200,10.9370035606683,11.1219528896193,10.8120377978636,10.9370035606683,2999221.47945206,0.0,1.0
1994-02-10,21.75,22.0,21.5,22.0,689000,10.8720213640099,10.9969871268146,10.7470556012051,10.9969871268146,1378377.53424657,0.0,1.0
1994-02-11,21.25,21.63,21.0,21.5,311900,10.6220898384004,10.8120377978636,10.4971240755957,10.7470556012051,623970.904109591,0.0,1.0
1994-02-14,21.38,21.5,21.13,21.5,402800,10.6870720350589,10.7470556012051,10.5621062722542,10.7470556012051,805820.712328766,0.0,1.0
1994-02-15,21.88,22.0,21.25,21.38,693900,10.9370035606683,10.9969871268146,10.6220898384004,10.6870720350589,1388180.21917808,0.0,1.0
1994-02-16,21.75,22.0,21.5,22.0,426200,10.8720213640099,10.9969871268146,10.7470556012051,10.9969871268146,852633.534246572,0.0,1.0
1994-02-17,22.0,22.5,21.75,21.88,721100,10.9969871268146,11.246918652424,10.8720213640099,10.9370035606683,1442595.12328767,0.0,1.0
1994-02-18,21.75,22.0,21.5,22.0,405900,10.8720213640099,10.9969871268146,10.7470556012051,10.9969871268146,812022.410958901,0.0,1.0
1994-02-22,21.75,21.88,21.5,21.63,434400,10.8720213640099,10.9370035606683,10.7470556012051,10.8120377978636,869038.027397257,0.0,1.0
1994-02-23,21.88,22.38,21.75,21.75,631500,10.9370035606683,11.1869350862777,10.8720213640099,10.8720213640099,1263346.02739726,0.0,1.0
1994-02-24,21.5,21.88,21.25,21.88,681800,10.7470556012051,10.9370035606683,10.6220898384004,10.9370035606683,1363973.5890411,0.0,1.0
1994-02-25,21.25,21.75,21.13,21.63,355100,10.6220898384004,10.8720213640099,10.5621062722542,10.8120377978636,710394.575342468,0.0,1.0
1994-02-28,21.5,21.63,21.38,21.38,249300,10.7470556012051,10.8120377978636,10.6870720350589,10.6870720350589,498736.602739728,0.0,1.0
1994-03-01,21.75,21.75,21.38,21.5,416000,10.8720213640099,10.8720213640099,10.6870720350589,10.7470556012051,832227.945205476,0.0,1.0
1994-03-02,21.75,21.88,21.25,21.5,1137100,10.8720213640099,10.9370035606683,10.6220898384004,10.7470556012051,2274823.06849314,0.0,1.0
1994-03-03,23.5,23.75,21.75,21.75,1637100,11.7467817036428,11.8717474664475,10.8720213640099,10.8720213640099,3275097.0410959,0.0,1.0
1994-03-04,23.38,23.63,22.63,23.63,1763200,11.6867981374966,11.8117639003013,11.3119008490824,11.8117639003013,3527366.13698629,0.0,1.0
1994-03-07,22.63,23.38,22.63,23.13,1628200,11.3119008490824,11.6867981374966,11.3119008490824,11.5618323746919,3257292.16438357,0.0,1.0
1994-03-08,21.5,22.38,21.25,22.25,1378300,10.7470556012051,11.1869350862777,10.6220898384004,11.1219528896193,2757355.23287673,0.0,1.0
1994-03-09,22.75,23.25,22.13,22.13,1463500,11.3718844152287,11.6218159408381,11.061969323473,11.061969323473,2927801.91780822,0.0,1.0
1994-03-10,28.88,29.25,22.13,23.0,4137000,14.4360449192002,14.6209942481512,11.061969323473,11.4968501780334,8276266.84931508,0.0,1.0
1994-03-11,28.25,29.0,27.88,28.88,10686800,14.1211311969323,14.4960284853465,13.9361818679814,14.4360449192002,21379455.780822,0.0,1.0
1994-03-14,27.75,28.5,27.5,28.0,2432900,13.8711996713229,14.2460969597371,13.7462339085182,13.9961654341276,4867133.09589042,0.0,1.0
1994-03-15,28.63,29.13,28.25,28.38,2653400,14.3110791563955,14.5610106820049,14.1211311969323,14.1861133935908,5308253.91780822,0.0,1.0
1994-03-16,29.5,29.75,28.75,28.75,2820000,14.7459600109559,14.8709257737606,14.3710627225418,14.3710627225418,5641545.20547945,0.0,1.0
1994-03-17,29.63,29.63,29.0,29.5,1333100,14.8109422076144,14.8109422076144,14.4960284853465,14.7459600109559,2666930.46575342,0.0,1.0
1994-03-18,29.75,30.25,29.5,29.63,2495500,14.8709257737606,15.12085729937,14.7459600109559,14.8109422076144,4992367.39726028,0.0,1.0
1994-03-21,30.88,31.0,29.38,29.75,2190900,15.4357710216379,15.4957545877842,14.6859764448096,14.8709257737606,4383000.49315069,0.0,1.0
1994-03-22,31.25,31.75,30.75,30.88,2195900,15.6207203505889,15.8706518761983,15.3707888249795,15.4357710216379,4393003.23287671,0.0,1.0
1994-03-23,30.75,31.25,30.63,31.25,1150300,15.3707888249795,15.6207203505889,15.3108052588332,15.6207203505889,2301230.30136986,0.0,1.0
1994-03-24,30.0,30.63,29.5,30.25,1318100,14.9958915365653,15.3108052588332,14.7459600109559,15.12085729937,2636922.24657535,0.0,1.0
1994-03-25,29.63,30.38,29.38,30.25,1306100,14.8109422076144,15.1858394960285,14.6859764448096,15.12085729937,2612915.67123287,0.0,1.0
1994-03-28,29.13,29.63,27.75,29.63,2115700,14.5610106820049,14.8109422076144,13.8711996713229,14.8109422076144,4232559.28767124,0.0,1.0
1994-03-29,29.25,29.75,29.25,29.75,2276200,14.6209942481512,14.8709257737606,14.6209942481512,14.8709257737606,4553647.23287671,0.0,1.0
1994-03-30,30.88,31.0,29.38,29.5,2467800,15.4357710216379,15.4957545877842,14.6859764448096,14.7459600109559,4936952.21917809,0.0,1.0
1994-03-31,31.25,31.5,28.75,31.13,2469200,15.6207203505889,15.7456861133936,14.3710627225418,15.5607367844426,4939752.98630136,0.0,1.0
1994-04-04,31.0,31.63,29.75,30.63,2698600,15.4957545877842,15.810668310052,14.8709257737606,15.3108052588332,5398678.6849315,0.0,1.0
1994-04-05,30.25,31.75,29.88,31.0,2503100,15.12085729937,15.8706518761983,14.9359079704191,15.4957545877842,5007571.56164385,0.0,1.0
1994-04-06,29.25,30.38,28.75,30.38,1556500,14.6209942481512,15.1858394960285,14.3710627225418,15.1858394960285,3113852.87671233,0.0,1.0
1994-04-07,28.5,29.38,28.13,29.38,1762100,14.2460969597371,14.6859764448096,14.0611476307861,14.6859764448096,3525165.53424656,0.0,1.0
1994-04-08,28.0,28.38,27.63,28.38,1363200,13.9961654341276,14.1861133935908,13.8112161051767,14.1861133935908,2727146.95890412,0.0,1.0
1994-04-11,27.63,28.0,27.38,27.75,1144900,13.8112161051767,13.9961654341276,13.686250342372,13.8711996713229,2290427.34246575,0.0,1.0
1994-04-12,25.63,27.0,25.5,27.0,1939200,12.811490002739,13.4963023829088,12.7465078060805,13.4963023829088,3879462.57534246,0.0,1.0
1994-04-13,25.5,26.0,25.13,25.88,1040400,12.7465078060805,12.9964393316899,12.5615584771296,12.9364557655437,2081370.08219179,0.0,1.0
1994-04-14,25.13,25.69,24.75,24.75,833200,12.5615584771296,12.8414817858121,12.3716105176664,12.3716105176664,1666856.5479452,0.0,1.0
1994-04-15,24.0,24.88,23.88,24.63,1239500,11.9967132292523,12.4365927143248,11.936729663106,12.3116269515201,2479679.17808218,0.0,1.0
1994-04-18,24.0,24.63,23.5,24.38,899200,11.9967132292523,12.3116269515201,11.7467817036428,12.1866611887154,1798892.71232876,0.0,1.0
1994-04-19,23.63,24.5,22.75,24.25,1119600,11.8117639003013,12.2466447548617,11.3718844152287,12.121678992057,2239813.47945205,0.0,1.0
1994-04-20,24.0,24.13,23.38,23.88,878900,11.9967132292523,12.0616954259107,11.6867981374966,11.936729663106,1758281.58904109,0.0,1.0
1994-04-21,25.63,25.88,24.25,24.25,1997900,12.811490002739,12.9364557655437,12.121678992057,12.121678992057,3996894.73972602,0.0,1.0
1994-04-22,25.5,26.13,25.0,26.0,832200,12.7465078060805,13.0614215283484,12.4965762804711,12.9964393316899,1664856,0.0,1.0
1994-04-25,25.75,25.88,25.38,25.38,329500,12.8714735688852,12.9364557655437,12.6865242399343,12.6865242399343,659180.547945207,0.0,1.0
1994-04-26,26.88,27.25,26.63,27.0,1030700,13.4363188167625,13.6212681457135,13.3113530539578,13.4963023829088,2061964.76712329,0.0,1.0
1994-04-28,26.0,27.38,25.75,27.13,1043000,12.9964393316899,13.686250342372,12.8714735688852,13.5612845795672,2086571.50684932,0.0,1.0
1994-04-29,26.38,26.5,25.5,25.88,936900,13.1863872911531,13.2463708572994,12.7465078060805,12.9364557655437,1874313.36986301,0.0,1.0
1994-05-02,26.75,27.25,26.0,26.38,656800,13.3713366201041,13.6212681457135,12.9964393316899,13.1863872911531,1313959.89041096,0.0,1.0
1994-05-03,25.88,26.25,25.13,26.25,1684900,12.9364557655437,13.1214050944947,12.5615584771296,13.1214050944947,3370723.23287671,0.0,1.0
1994-05-04,25.25,26.13,25.25,25.88,609600,12.6215420432758,13.0614215283484,12.6215420432758,12.9364557655437,1219534.02739726,0.0,1.0
1994-05-05,25.0,25.5,24.88,25.38,606500,12.4965762804711,12.7465078060805,12.4365927143248,12.6865242399343,1213332.32876712,0.0,1.0
1994-05-06,24.5,24.88,24.38,24.5,622500,12.2466447548617,12.4365927143248,12.1866611887154,12.2466447548617,1245341.09589041,0.0,1.0
1994-05-09,24.75,24.81,24.13,24.25,638100,12.3716105176664,12.4016023007395,12.0616954259107,12.121678992057,1276549.64383562,0.0,1.0
1994-05-10,25.25,25.38,25.0,25.25,768300,12.6215420432758,12.6865242399343,12.4965762804711,12.6215420432758,1537020.98630137,0.0,1.0
1994-05-11,24.13,25.38,24.0,25.25,1244500,12.0616954259107,12.6865242399343,11.9967132292523,12.6215420432758,2489681.91780822,0.0,1.0
1994-05-12,23.75,24.38,23.75,24.38,674000,11.8717474664475,12.1866611887154,11.8717474664475,12.1866611887154,1348369.3150685,0.0,1.0
1994-05-13,23.75,24.0,22.63,23.75,1278300,11.8717474664475,11.9967132292523,11.3119008490824,11.8717474664475,2557300.43835618,0.0,1.0
1994-05-16,23.63,24.0,23.5,23.88,387100,11.8117639003013,11.9967132292523,11.7467817036428,11.936729663106,774412.10958904,0.0,1.0
1994-05-17,23.63,23.88,22.88,23.75,841500,11.8117639003013,11.936729663106,11.4368666118872,11.8717474664475,1683461.09589041,0.0,1.0
1994-05-18,24.88,25.25,24.0,24.0,708300,12.4365927143248,12.6215420432758,11.9967132292523,11.9967132292523,1416988.10958905,0.0,1.0
1994-05-19,25.63,26.13,24.88,25.0,752000,12.811490002739,13.0614215283484,12.4365927143248,12.4965762804711,1504412.05479452,0.0,1.0
1994-05-20,25.13,25.75,25.13,25.75,458500,12.5615584771296,12.8714735688852,12.5615584771296,12.8714735688852,917251.232876709,0.0,1.0
1994-05-23,25.88,26.13,25.38,25.5,859800,12.9364557655437,13.0614215283484,12.6865242399343,12.7465078060805,1720071.12328767,0.0,1.0
1994-05-24,27.0,27.0,25.88,26.0,1448400,13.4963023829088,13.4963023829088,12.9364557655437,12.9964393316899,2897593.64383561,0.0,1.0
1994-05-25,27.0,27.13,26.25,26.63,759200,13.4963023829088,13.5612845795672,13.1214050944947,13.3113530539578,1518816,0.0,1.0
1994-05-26,26.75,27.0,26.38,27.0,378200,13.3713366201041,13.4963023829088,13.1863872911531,13.4963023829088,756607.232876711,0.0,1.0
1994-05-27,26.25,26.63,26.0,26.5,314200,13.1214050944947,13.3113530539578,12.9964393316899,13.2463708572994,628572.16438356,0.0,1.0
1994-05-31,27.0,27.13,25.75,25.88,499100,13.4963023829088,13.5612845795672,12.8714735688852,12.9364557655437,998473.479452054,0.0,1.0
1994-06-01,28.88,28.88,27.38,27.38,1923000,14.4360449192002,14.4360449192002,13.686250342372,13.686250342372,3847053.69863014,0.0,1.0
1994-06-02,29.13,29.63,29.0,29.13,1233200,14.5610106820049,14.8109422076144,14.4960284853465,14.5610106820049,2467075.7260274,0.0,1.0
1994-06-03,28.25,29.63,28.25,29.38,1180600,14.1211311969323,14.8109422076144,14.1211311969323,14.6859764448096,2361846.9041096,0.0,1.0
1994-06-06,28.0,28.75,27.88,28.5,685500,13.9961654341276,14.3710627225418,13.9361818679814,14.2460969597371,1371375.61643836,0.0,1.0
1994-06-07,27.75,28.38,27.63,27.88,420500,13.8711996713229,14.1861133935908,13.8112161051767,13.9361818679814,841230.410958906,0.0,1.0
1994-06-08,26.38,27.5,25.75,27.38,1150000,13.1863872911531,13.7462339085182,12.8714735688852,13.686250342372,2300630.1369863,0.0,1.0
1994-06-09,26.13,26.38,25.75,26.38,803100,13.0614215283484,13.1863872911531,12.8714735688852,13.1863872911531,1606640.05479452,0.0,1.0
1994-06-10,26.88,27.0,26.25,26.38,681100,13.4363188167625,13.4963023829088,13.1214050944947,13.1863872911531,1362573.20547946,0.0,1.0
1994-06-13,26.63,27.25,26.5,26.88,732300,13.3113530539578,13.6212681457135,13.2463708572994,13.4363188167625,1465001.26027397,0.0,1.0
1994-06-14,26.88,27.38,26.5,26.5,480900,13.4363188167625,13.686250342372,13.2463708572994,13.2463708572994,962063.506849317,0.0,1.0
1994-06-15,26.5,27.13,26.13,26.75,508900,13.2463708572994,13.5612845795672,13.0614215283484,13.3713366201041,1018078.84931507,0.0,1.0
1994-06-16,26.0,26.88,25.88,26.38,649000,12.9964393316899,13.4363188167625,12.9364557655437,13.1863872911531,1298355.61643836,0.0,1.0
1994-06-17,26.0,26.38,25.63,26.0,481100,12.9964393316899,13.1863872911531,12.811490002739,12.9964393316899,962463.61643836,0.0,1.0
1994-06-20,25.5,26.0,25.38,25.63,352600,12.7465078060805,12.9964393316899,12.6865242399343,12.811490002739,705393.205479454,0.0,1.0
1994-06-21,24.75,25.38,24.25,25.25,747100,12.3716105176664,12.6865242399343,12.121678992057,12.6215420432758,1494609.36986301,0.0,1.0
1994-06-22,25.75,25.88,24.88,25.0,488300,12.8714735688852,12.9364557655437,12.4365927143248,12.4965762804711,976867.561643838,0.0,1.0
1994-06-23,24.63,25.75,24.63,25.5,424800,12.3116269515201,12.8714735688852,12.3116269515201,12.7465078060805,849832.76712329,0.0,1.0
1994-06-24,24.38,24.63,23.75,24.25,1189900,12.1866611887154,12.3116269515201,11.8717474664475,12.121678992057,2380452,0.0,1.0
1994-06-27,25.5,25.63,24.0,24.0,391200,12.7465078060805,12.811490002739,11.9967132292523,11.9967132292523,782614.356164385,0.0,1.0
1994-06-28,26.13,26.13,25.13,25.38,849600,13.0614215283484,13.0614215283484,12.5615584771296,12.6865242399343,1699665.53424657,0.0,1.0
1994-06-29,26.5,26.63,25.88,26.0,1128500,13.2463708572994,13.3113530539578,12.9364557655437,12.9964393316899,2257618.35616438,0.0,1.0
1994-06-30,25.0,26.88,24.75,26.63,1402400,12.4965762804711,13.4363188167625,12.3716105176664,13.3113530539578,2805568.43835617,0.0,1.0
1994-07-01,26.0,26.13,24.13,24.75,1525000,12.9964393316899,13.0614215283484,12.0616954259107,12.3716105176664,3050835.61643837,0.0,1.0
1994-07-05,25.88,26.38,25.75,26.0,475800,12.9364557655437,13.1863872911531,12.8714735688852,12.9964393316899,951860.712328766,0.0,1.0
1994-07-06,25.0,25.63,24.88,25.5,512800,12.4965762804711,12.811490002739,12.4365927143248,12.7465078060805,1025880.98630137,0.0,1.0
1994-07-07,26.38,26.38,25.13,25.25,480900,13.1863872911531,13.1863872911531,12.5615584771296,12.6215420432758,962063.506849316,0.0,1.0
1994-07-08,26.75,27.38,26.0,26.13,1074100,13.3713366201041,13.686250342372,12.9964393316899,13.0614215283484,2148788.5479452,0.0,1.0
1994-07-11,27.0,27.0,26.5,27.0,624600,13.4963023829088,13.4963023829088,13.2463708572994,13.4963023829088,1249542.24657534,0.0,1.0
1994-07-12,26.75,26.88,26.25,26.5,498400,13.3713366201041,13.4363188167625,13.1214050944947,13.2463708572994,997073.09589041,0.0,1.0
1994-07-13,26.5,26.88,26.13,26.88,783000,13.2463708572994,13.4363188167625,13.0614215283484,13.4363188167625,1566429.04109589,0.0,1.0
1994-07-14,26.0,27.0,26.0,26.63,718800,12.9964393316899,13.4963023829088,12.9964393316899,13.3113530539578,1437993.8630137,0.0,1.0
1994-07-15,25.38,26.38,25.0,26.0,841200,12.6865242399343,13.1863872911531,12.4965762804711,12.9964393316899,1682860.93150684,0.0,1.0
1994-07-18,25.5,25.88,25.13,25.25,497900,12.7465078060805,12.9364557655437,12.5615584771296,12.6215420432758,996072.82191781,0.0,1.0
1994-07-19,24.75,25.5,24.75,25.5,467200,12.3716105176664,12.7465078060805,12.3716105176664,12.7465078060805,934655.999999999,0.0,1.0
1994-07-20,24.63,24.88,24.38,24.88,855700,12.3116269515201,12.4365927143248,12.1866611887154,12.4365927143248,1711868.87671233,0.0,1.0
1994-07-21,25.88,26.0,24.5,24.5,1106300,12.9364557655437,12.9964393316899,12.2466447548617,12.2466447548617,2213206.19178082,0.0,1.0
1994-07-22,25.88,26.13,25.5,25.75,484300,12.9364557655437,13.0614215283484,12.7465078060805,12.8714735688852,968865.369863013,0.0,1.0
1994-07-25,25.5,25.88,25.25,25.88,471400,12.7465078060805,12.9364557655437,12.6215420432758,12.9364557655437,943058.301369865,0.0,1.0
1994-07-26,25.63,25.63,25.5,25.5,302300,12.811490002739,12.811490002739,12.7465078060805,12.7465078060805,604765.643835615,0.0,1.0
1994-07-27,25.63,26.0,25.5,25.63,294600,12.811490002739,12.9964393316899,12.7465078060805,12.811490002739,589361.424657533,0.0,1.0
1994-07-28,25.75,26.13,25.75,25.75,275800,12.8714735688852,13.0614215283484,12.8714735688852,12.8714735688852,551751.123287673,0.0,1.0
1994-07-29,27.0,27.0,25.75,25.88,848800,13.4963023829088,13.4963023829088,12.8714735688852,12.9364557655437,1698065.09589041,0.0,1.0
1994-08-01,27.0,27.13,26.63,26.88,370200,13.4963023829088,13.5612845795672,13.3113530539578,13.4363188167625,740602.849315068,0.0,1.0
1994-08-02,26.88,27.38,26.63,27.25,402200,13.4363188167625,13.686250342372,13.3113530539578,13.6212681457135,804620.383561646,0.0,1.0
1994-08-03,26.88,26.88,26.63,26.75,390000,13.4363188167625,13.4363188167625,13.3113530539578,13.3713366201041,780213.698630139,0.0,1.0
1994-08-04,26.38,27.0,26.38,27.0,388900,13.1863872911531,13.4963023829088,13.1863872911531,13.4963023829088,778013.095890411,0.0,1.0
1994-08-05,26.63,26.63,26.0,26.25,203100,13.3113530539578,13.3113530539578,12.9964393316899,13.1214050944947,406311.287671233,0.0,1.0
1994-08-08,27.13,27.25,26.25,26.5,489600,13.5612845795672,13.6212681457135,13.1214050944947,13.2463708572994,979468.273972606,0.0,1.0
1994-08-09,27.63,27.75,27.38,27.38,640000,13.8112161051767,13.8711996713229,13.686250342372,13.686250342372,1280350.6849315,0.0,1.0
1994-08-10,28.13,28.63,27.5,27.5,722300,14.0611476307861,14.3110791563955,13.7462339085182,13.7462339085182,1444995.78082192,0.0,1.0
1994-08-11,28.13,28.13,27.75,27.75,606300,14.0611476307861,14.0611476307861,13.8711996713229,13.8711996713229,1212932.21917808,0.0,1.0
1994-08-12,28.38,28.38,28.13,28.25,853300,14.1861133935908,14.1861133935908,14.0611476307861,14.1211311969323,1707067.56164384,0.0,1.0
1994-08-15,28.25,28.5,28.13,28.38,289900,14.1211311969323,14.2460969597371,14.0611476307861,14.1861133935908,579958.84931507,0.0,1.0
1994-08-16,28.0,28.25,27.88,28.0,493900,13.9961654341276,14.1211311969323,13.9361818679814,13.9961654341276,988070.630136989,0.0,1.0
1994-08-17,28.75,28.75,28.13,28.13,529900,14.3710627225418,14.3710627225418,14.0611476307861,14.0611476307861,1060090.35616438,0.0,1.0
1994-08-18,28.5,28.75,28.38,28.75,343400,14.2460969597371,14.3710627225418,14.1861133935908,14.3710627225418,686988.16438356,0.0,1.0
1994-08-19,28.75,29.0,28.38,28.63,486200,14.3710627225418,14.4960284853465,14.1861133935908,14.3110791563955,972666.410958902,0.0,1.0
1994-08-22,28.75,28.88,28.38,28.5,353200,14.3710627225418,14.4360449192002,14.1861133935908,14.2460969597371,706593.534246574,0.0,1.0
1994-08-23,29.0,29.38,28.63,28.75,867100,14.4960284853465,14.6859764448096,14.3110791563955,14.3710627225418,1734675.12328767,0.0,1.0
1994-08-24,29.13,29.38,28.88,29.13,578600,14.5610106820049,14.6859764448096,14.4360449192002,14.5610106820049,1157517.04109589,0.0,1.0
1994-08-25,29.13,29.63,29.0,29.13,901700,14.5610106820049,14.8109422076144,14.4960284853465,14.5610106820049,1803894.08219178,0.0,1.0
1994-08-26,29.38,29.63,29.13,29.25,895800,14.6859764448096,14.8109422076144,14.5610106820049,14.6209942481512,1792090.84931507,0.0,1.0
1994-08-29,29.0,29.88,28.88,29.38,633700,14.4960284853465,14.9359079704191,14.4360449192002,14.6859764448096,1267747.23287671,0.0,1.0
1994-08-30,29.5,29.5,28.63,28.88,560000,14.7459600109559,14.7459600109559,14.3110791563955,14.4360449192002,1120306.84931507,0.0,1.0
1994-08-31,29.0,29.5,28.75,28.88,971100,14.4960284853465,14.7459600109559,14.3710627225418,14.4360449192002,1942732.10958904,0.0,1.0
1994-09-01,27.5,27.75,27.38,27.5,2135000,13.7462339085182,13.8711996713229,13.686250342372,13.7462339085182,4271169.8630137,0.0,1.0
1994-09-02,28.13,28.25,27.38,27.75,563000,14.0611476307861,14.1211311969323,13.686250342372,13.8711996713229,1126308.49315068,0.0,1.0
1994-09-06,27.88,28.38,27.75,28.13,315500,13.9361818679814,14.1861133935908,13.8711996713229,14.0611476307861,631172.876712328,0.0,1.0
1994-09-07,27.63,27.88,27.38,27.75,831400,13.8112161051767,13.9361818679814,13.686250342372,13.8711996713229,1663255.56164383,0.0,1.0
1994-09-08,28.13,28.13,27.5,27.5,464500,14.0611476307861,14.0611476307861,13.7462339085182,13.7462339085182,929254.520547944,0.0,1.0
1994-09-09,27.88,28.0,27.63,27.88,301000,13.9361818679814,13.9961654341276,13.8112161051767,13.9361818679814,602164.931506848,0.0,1.0
1994-09-12,27.5,28.0,27.38,27.75,495100,13.7462339085182,13.9961654341276,13.686250342372,13.8711996713229,990471.287671234,0.0,1.0
1994-09-13,28.38,28.5,28.13,28.25,477300,14.1861133935908,14.2460969597371,14.0611476307861,14.1211311969323,954861.534246575,0.0,1.0
1994-09-14,29.0,29.25,28.5,28.63,806400,14.4960284853465,14.6209942481512,14.2460969597371,14.3110791563955,1613241.8630137,0.0,1.0
1994-09-15,29.38,29.75,29.0,29.0,575500,14.6859764448096,14.8709257737606,14.4960284853465,14.4960284853465,1151315.34246576,0.0,1.0
1994-09-16,30.0,30.0,28.5,29.5,1520000,14.9958915365653,14.9958915365653,14.2460969597371,14.7459600109559,3040832.87671233,0.0,1.0
1994-09-19,30.0,31.0,30.0,30.13,1689000,14.9958915365653,15.4957545877842,14.9958915365653,15.0608737332238,3378925.47945206,0.0,1.0
1994-09-20,29.63,30.25,29.63,29.88,824800,14.8109422076144,15.12085729937,14.8109422076144,14.9359079704191,1650051.94520547,0.0,1.0
1994-09-21,29.13,29.75,28.5,29.63,875500,14.5610106820049,14.8709257737606,14.2460969597371,14.8109422076144,1751479.7260274,0.0,1.0
1994-09-22,29.75,30.25,29.13,29.13,477000,14.8709257737606,15.12085729937,14.5610106820049,14.5610106820049,954261.369863014,0.0,1.0
1994-09-23,30.0,30.38,29.88,30.0,724200,14.9958915365653,15.1858394960285,14.9359079704191,14.9958915365653,1448796.82191781,0.0,1.0
1994-09-26,29.5,29.88,29.0,29.88,412600,14.7459600109559,14.9359079704191,14.4960284853465,14.9359079704191,825426.082191781,0.0,1.0
1994-09-27,29.63,30.0,29.25,29.5,547200,14.8109422076144,14.9958915365653,14.6209942481512,14.7459600109559,1094699.83561643,0.0,1.0
1994-09-28,30.0,30.5,29.88,30.25,783700,14.9958915365653,15.2458230621747,14.9359079704191,15.12085729937,1567829.42465754,0.0,1.0
1994-09-29,29.63,30.0,29.25,30.0,636200,14.8109422076144,14.9958915365653,14.6209942481512,14.9958915365653,1272748.60273972,0.0,1.0
1994-09-30,29.75,29.88,29.63,29.88,680700,14.8709257737606,14.9359079704191,14.8109422076144,14.9359079704191,1361772.98630137,0.0,1.0
1994-10-03,26.5,30.38,26.38,30.25,5778000,13.2463708572994,15.1858394960285,13.1863872911531,15.12085729937,11559166.0273972,0.0,1.0
1994-10-04,25.13,27.13,25.0,26.75,3228700,12.5615584771296,13.5612845795672,12.4965762804711,13.3713366201041,6459169.15068491,0.0,1.0
1994-10-05,25.25,25.25,24.38,25.0,2720600,12.6215420432758,12.6215420432758,12.1866611887154,12.4965762804711,5442690.73972603,0.0,1.0
1994-10-06,24.5,25.5,24.5,25.25,1087600,12.2466447548617,12.7465078060805,12.2466447548617,12.6215420432758,2175795.94520548,0.0,1.0
1994-10-07,24.63,25.0,24.13,24.63,1291100,12.3116269515201,12.4965762804711,12.0616954259107,12.3116269515201,2582907.4520548,0.0,1.0
1994-10-10,25.25,25.25,24.63,25.0,1120500,12.6215420432758,12.6215420432758,12.3116269515201,12.4965762804711,2241613.97260274,0.0,1.0
1994-10-11,24.63,25.5,24.13,24.25,2268900,12.3116269515201,12.7465078060805,12.0616954259107,12.121678992057,4539043.23287672,0.0,1.0
1994-10-12,23.25,24.88,22.63,24.88,4287500,11.6218159408381,12.4365927143248,11.3119008490824,12.4365927143248,8577349.31506851,0.0,1.0
1994-10-13,23.25,23.88,23.13,23.63,2812100,11.6218159408381,11.936729663106,11.5618323746919,11.8117639003013,5625740.87671234,0.0,1.0
1994-10-14,22.75,22.88,22.63,22.75,2537800,11.3718844152287,11.4368666118872,11.3119008490824,11.3718844152287,5076990.57534247,0.0,1.0
1994-10-17,23.5,23.63,22.63,22.88,1882700,11.7467817036428,11.8117639003013,11.3119008490824,11.4368666118872,3766431.61643837,0.0,1.0
1994-10-18,23.38,24.0,23.38,23.75,697100,11.6867981374966,11.9967132292523,11.6867981374966,11.8717474664475,1394581.97260274,0.0,1.0
1994-10-19,23.25,23.63,23.0,23.38,1241000,11.6218159408381,11.8117639003013,11.4968501780334,11.6867981374966,2482680.00000001,0.0,1.0
1994-10-20,23.5,23.5,22.75,23.25,1031500,11.7467817036428,11.7467817036428,11.3718844152287,11.6218159408381,2063565.20547946,0.0,1.0
1994-10-21,23.75,23.75,22.75,23.5,1501500,11.8717474664475,11.8717474664475,11.3718844152287,11.7467817036428,3003822.73972604,0.0,1.0
1994-10-24,24.63,29.88,23.38,24.38,1122100,12.3116269515201,14.9359079704191,11.6867981374966,12.1866611887154,2244814.84931507,0.0,1.0
1994-10-25,24.13,24.5,24.0,24.38,806100,12.0616954259107,12.2466447548617,11.9967132292523,12.1866611887154,1612641.69863014,0.0,1.0
1994-10-26,24.5,24.63,24.0,24.38,456400,12.2466447548617,12.3116269515201,11.9967132292523,12.1866611887154,913050.08219178,0.0,1.0
1994-10-27,25.63,25.88,24.75,24.75,1758800,12.811490002739,12.9364557655437,12.3716105176664,12.3716105176664,3518563.72602739,0.0,1.0
1994-10-28,26.38,26.75,25.38,25.75,2310300,13.1863872911531,13.3713366201041,12.6865242399343,12.8714735688852,4621865.91780822,0.0,1.0
1994-10-31,26.5,26.75,25.63,26.25,1223700,13.2463708572994,13.3713366201041,12.811490002739,13.1214050944947,2448070.52054794,0.0,1.0
1994-11-01,25.75,26.25,25.5,26.25,899000,12.8714735688852,13.1214050944947,12.7465078060805,13.1214050944947,1798492.60273973,0.0,1.0
1994-11-02,26.38,26.63,25.63,25.63,1239600,13.1863872911531,13.3113530539578,12.811490002739,12.811490002739,2479879.23287671,0.0,1.0
1994-11-03,26.38,26.63,26.25,26.38,407100,13.1863872911531,13.3113530539578,13.1214050944947,13.1863872911531,814423.068493151,0.0,1.0
1994-11-04,26.0,26.75,26.0,26.75,949700,12.9964393316899,13.3713366201041,12.9964393316899,13.3713366201041,1899920.38356165,0.0,1.0
1994-11-07,25.63,26.0,25.5,26.0,351900,12.811490002739,12.9964393316899,12.7465078060805,12.9964393316899,703992.821917807,0.0,1.0
1994-11-08,25.75,26.0,25.63,25.75,185500,12.8714735688852,12.9964393316899,12.811490002739,12.8714735688852,371101.643835617,0.0,1.0
1994-11-09,25.88,26.25,25.75,26.0,574600,12.9364557655437,13.1214050944947,12.8714735688852,12.9964393316899,1149514.84931507,0.0,1.0
1994-11-10,24.75,25.38,24.38,25.25,628500,12.3716105176664,12.6865242399343,12.1866611887154,12.6215420432758,1257344.38356164,0.0,1.0
1994-11-11,24.5,25.0,24.13,24.75,1089300,12.2466447548617,12.4965762804711,12.0616954259107,12.3716105176664,2179196.87671233,0.0,1.0
1994-11-14,24.5,24.75,24.5,24.63,207300,12.2466447548617,12.3716105176664,12.2466447548617,12.3116269515201,414713.589041095,0.0,1.0
1994-11-15,24.88,25.13,24.5,24.5,820800,12.4365927143248,12.5615584771296,12.2466447548617,12.2466447548617,1642049.75342466,0.0,1.0
1994-11-16,24.63,25.0,24.5,24.5,523200,12.3116269515201,12.4965762804711,12.2466447548617,12.2466447548617,1046686.68493151,0.0,1.0
1994-11-17,24.88,24.88,24.13,24.5,862200,12.4365927143248,12.4365927143248,12.0616954259107,12.2466447548617,1724872.43835617,0.0,1.0
1994-11-18,25.25,25.25,24.63,24.75,846900,12.6215420432758,12.6215420432758,12.3116269515201,12.3716105176664,1694264.05479452,0.0,1.0
1994-11-21,25.63,26.13,25.38,25.5,1220100,12.811490002739,13.0614215283484,12.6865242399343,12.7465078060805,2440868.5479452,0.0,1.0
1994-11-22,24.88,25.88,24.88,25.63,1120300,12.4365927143248,12.9364557655437,12.4365927143248,12.811490002739,2241213.86301371,0.0,1.0
1994-11-23,24.75,25.25,24.25,25.0,1239000,12.3716105176664,12.6215420432758,12.121678992057,12.4965762804711,2478678.90410959,0.0,1.0
1994-11-25,25.25,25.25,25.0,25.0,222400,12.6215420432758,12.6215420432758,12.4965762804711,12.4965762804711,444921.863013699,0.0,1.0
1994-11-28,25.5,25.63,25.0,25.5,856800,12.7465078060805,12.811490002739,12.4965762804711,12.7465078060805,1714069.47945206,0.0,1.0
1994-11-29,25.5,25.88,25.25,25.75,672300,12.7465078060805,12.9364557655437,12.6215420432758,12.8714735688852,1344968.38356165,0.0,1.0
1994-11-30,25.5,25.75,25.13,25.5,688800,12.7465078060805,12.8714735688852,12.5615584771296,12.7465078060805,1377977.42465754,0.0,1.0
1994-12-01,24.88,25.75,24.75,25.13,747300,12.4365927143248,12.8714735688852,12.3716105176664,12.5615584771296,1495009.47945206,0.0,1.0
1994-12-02,25.0,25.13,24.75,24.75,246500,12.4965762804711,12.5615584771296,12.3716105176664,12.3716105176664,493135.068493151,0.0,1.0
1994-12-05,25.0,25.13,24.75,25.0,606300,12.4965762804711,12.5615584771296,12.3716105176664,12.4965762804711,1212932.21917808,0.0,1.0
1994-12-06,24.63,25.0,24.63,25.0,539000,12.3116269515201,12.4965762804711,12.3116269515201,12.4965762804711,1078295.34246576,0.0,1.0
1994-12-07,24.0,24.63,24.0,24.38,579400,11.9967132292523,12.3116269515201,11.9967132292523,12.1866611887154,1159117.47945205,0.0,1.0
1994-12-08,23.5,24.25,23.5,24.25,819000,11.7467817036428,12.121678992057,11.7467817036428,12.121678992057,1638448.76712329,0.0,1.0
1994-12-09,23.75,24.0,23.25,23.63,623100,11.8717474664475,11.9967132292523,11.6218159408381,11.8117639003013,1246541.42465754,0.0,1.0
1994-12-12,23.25,24.25,23.25,23.63,994200,11.6218159408381,12.121678992057,11.6218159408381,11.8117639003013,1988944.76712329,0.0,1.0
1994-12-13,22.75,23.5,22.63,23.25,1291200,11.3718844152287,11.7467817036428,11.3119008490824,11.6218159408381,2583107.50684932,0.0,1.0
1994-12-14,23.38,23.38,22.5,22.88,1025500,11.6867981374966,11.6867981374966,11.246918652424,11.4368666118872,2051561.91780821,0.0,1.0
1994-12-15,23.63,23.88,23.5,23.88,306700,11.8117639003013,11.936729663106,11.7467817036428,11.936729663106,613568.05479452,0.0,1.0
1994-12-16,23.13,24.0,23.13,24.0,728400,11.5618323746919,11.9967132292523,11.5618323746919,11.9967132292523,1457199.12328767,0.0,1.0
1994-12-19,22.5,23.38,22.5,23.38,1084600,11.246918652424,11.6867981374966,11.246918652424,11.6867981374966,2169794.30136986,0.0,1.0
1994-12-20,22.88,23.0,22.5,22.5,1161700,11.4368666118872,11.4968501780334,11.246918652424,11.246918652424,2324036.5479452,0.0,1.0
1994-12-21,22.88,23.13,22.75,22.88,1083900,11.4368666118872,11.5618323746919,11.3718844152287,11.4368666118872,2168393.91780821,0.0,1.0
1994-12-22,22.88,23.0,22.75,22.88,458900,11.4368666118872,11.4968501780334,11.3718844152287,11.4368666118872,918051.452054791,0.0,1.0
1994-12-23,22.88,23.13,22.75,23.0,228600,11.4368666118872,11.5618323746919,11.3718844152287,11.4968501780334,457325.260273971,0.0,1.0
1994-12-27,24.0,24.0,23.38,23.5,1197300,11.9967132292523,11.9967132292523,11.6867981374966,11.7467817036428,2395256.05479451,0.0,1.0
1994-12-28,24.13,24.5,23.88,24.0,701800,12.0616954259107,12.2466447548617,11.936729663106,11.9967132292523,1403984.54794521,0.0,1.0
1994-12-29,24.88,24.88,24.38,24.38,1074800,12.4365927143248,12.4365927143248,12.1866611887154,12.1866611887154,2150188.93150686,0.0,1.0
1994-12-30,24.88,25.0,24.5,24.75,745100,12.4365927143248,12.4965762804711,12.2466447548617,12.3716105176664,1490608.27397261,0.0,1.0
1995-01-03,25.0,25.63,24.88,25.25,598600,12.4965762804711,12.811490002739,12.4365927143248,12.6215420432758,1197528,0.0,1.0
1995-01-04,25.63,25.63,25.0,25.25,1178600,12.811490002739,12.811490002739,12.4965762804711,12.6215420432758,2357845.80821917,0.0,1.0
1995-01-05,25.5,25.75,25.38,25.5,666200,12.7465078060805,12.8714735688852,12.6865242399343,12.7465078060805,1332765.04109589,0.0,1.0
1995-01-06,27.88,27.88,25.0,25.63,4512800,13.9361818679814,13.9361818679814,12.4965762804711,12.811490002739,9028072.76712327,0.0,1.0
1995-01-09,28.88,29.13,28.5,28.75,2837400,14.4360449192002,14.5610106820049,14.2460969597371,14.3710627225418,5676354.73972603,0.0,1.0
1995-01-10,29.13,29.38,28.75,28.75,1818100,14.5610106820049,14.6859764448096,14.3710627225418,14.3710627225418,3637196.21917809,0.0,1.0
1995-01-11,28.63,29.25,28.13,29.25,1082900,14.3110791563955,14.6209942481512,14.0611476307861,14.6209942481512,2166393.36986302,0.0,1.0
1995-01-12,31.75,32.0,29.75,29.75,5753200,15.8706518761983,15.995617639003,14.8709257737606,14.8709257737606,11509552.4383562,0.0,1.0
1995-01-13,31.5,31.75,31.13,31.5,1835400,15.7456861133936,15.8706518761983,15.5607367844426,15.7456861133936,3671805.69863014,0.0,1.0
1995-01-16,31.88,32.13,31.25,31.38,1210000,15.9356340728568,16.0605998356615,15.6207203505889,15.6857025472473,2420663.01369862,0.0,1.0
1995-01-17,31.5,32.13,31.25,31.88,1576200,15.7456861133936,16.0605998356615,15.6207203505889,15.9356340728568,3153263.67123287,0.0,1.0
1995-01-18,32.13,32.25,31.5,31.75,2340600,16.0605998356615,16.1205834018077,15.7456861133936,15.8706518761983,4682482.52054794,0.0,1.0
1995-01-19,32.0,32.13,31.63,31.88,1629700,15.995617639003,16.0605998356615,15.810668310052,15.9356340728568,3260292.98630137,0.0,1.0
1995-01-20,31.38,32.0,31.25,31.88,1037800,15.6857025472473,15.995617639003,15.6207203505889,15.9356340728568,2076168.65753425,0.0,1.0
1995-01-23,30.75,30.88,30.38,30.5,1244600,15.3707888249795,15.4357710216379,15.1858394960285,15.2458230621747,2489881.97260273,0.0,1.0
1995-01-24,31.13,31.25,30.63,30.63,528800,15.5607367844426,15.6207203505889,15.3108052588332,15.3108052588332,1057889.75342466,0.0,1.0
1995-01-25,30.38,30.75,30.0,30.5,1843500,15.1858394960285,15.3707888249795,14.9958915365653,15.2458230621747,3688010.1369863,0.0,1.0
1995-01-26,30.13,30.75,30.13,30.5,1023500,15.0608737332238,15.3707888249795,15.0608737332238,15.2458230621747,2047560.8219178,0.0,1.0
1995-01-27,30.25,30.5,29.5,30.25,824600,15.12085729937,15.2458230621747,14.7459600109559,15.12085729937,1649651.83561644,0.0,1.0
1995-01-30,29.75,30.38,29.63,30.38,734000,14.8709257737606,15.1858394960285,14.8109422076144,15.1858394960285,1468402.19178082,0.0,1.0
1995-01-31,29.38,29.88,29.25,29.75,549300,14.6859764448096,14.9359079704191,14.6209942481512,14.8709257737606,1098900.98630137,0.0,1.0
1995-02-01,30.25,30.38,29.63,29.88,724700,15.12085729937,15.1858394960285,14.8109422076144,14.9359079704191,1449797.09589041,0.0,1.0
1995-02-02,30.88,31.0,29.75,30.13,1013200,15.4357710216379,15.4957545877842,14.8709257737606,15.0608737332238,2026955.17808219,0.0,1.0
1995-02-03,31.38,32.0,31.25,31.5,2173700,15.6857025472473,15.995617639003,15.6207203505889,15.7456861133936,4348591.06849316,0.0,1.0
1995-02-06,31.63,31.75,31.0,31.13,1560600,15.810668310052,15.8706518761983,15.4957545877842,15.5607367844426,3122055.12328768,0.0,1.0
1995-02-07,30.5,31.38,30.5,31.38,981000,15.2458230621747,15.6857025472473,15.2458230621747,15.6857025472473,1962537.53424658,0.0,1.0
1995-02-08,30.75,31.13,30.38,30.88,1355100,15.3707888249795,15.5607367844426,15.1858394960285,15.4357710216379,2710942.52054794,0.0,1.0
1995-02-09,31.25,31.5,30.88,31.25,1975700,15.6207203505889,15.7456861133936,15.4357710216379,15.6207203505889,3952482.57534246,0.0,1.0
1995-02-10,31.5,32.13,31.0,31.25,1644900,15.7456861133936,16.0605998356615,15.4957545877842,15.6207203505889,3290701.31506849,0.0,1.0
1995-02-13,31.0,31.63,30.88,31.63,477000,15.4957545877842,15.810668310052,15.4357710216379,15.810668310052,954261.369863012,0.0,1.0
1995-02-14,30.75,31.25,30.75,31.25,795700,15.3707888249795,15.6207203505889,15.3707888249795,15.6207203505889,1591836,0.0,1.0
1995-02-15,30.75,31.25,30.63,30.88,785600,15.3707888249795,15.6207203505889,15.3108052588332,15.4357710216379,1571630.46575342,0.0,1.0
1995-02-16,31.0,31.13,30.38,30.75,983900,15.4957545877842,15.5607367844426,15.1858394960285,15.3707888249795,1968339.12328767,0.0,1.0
1995-02-17,30.63,31.0,30.5,31.0,608000,15.3108052588332,15.4957545877842,15.2458230621747,15.4957545877842,1216333.15068493,0.0,1.0
1995-02-21,29.63,30.75,29.63,30.75,1525400,14.8109422076144,15.3707888249795,14.8109422076144,15.3707888249795,3051635.83561643,0.0,1.0
1995-02-22,30.0,30.13,29.63,29.75,839100,14.9958915365653,15.0608737332238,14.8109422076144,14.8709257737606,1678659.78082192,0.0,1.0
1995-02-23,29.5,30.63,29.5,30.25,686700,14.7459600109559,15.3108052588332,14.7459600109559,15.12085729937,1373776.2739726,0.0,1.0
1995-02-24,29.75,29.88,29.0,29.63,701500,14.8709257737606,14.9359079704191,14.4960284853465,14.8109422076144,1403384.38356164,0.0,1.0
1995-02-27,29.5,30.13,29.38,29.63,758500,14.7459600109559,15.0608737332238,14.6859764448096,14.8109422076144,1517415.61643836,0.0,1.0
1995-02-28,30.25,30.25,29.5,29.5,692400,15.12085729937,15.12085729937,14.7459600109559,14.7459600109559,1385179.39726028,0.0,1.0
1995-03-01,29.88,30.5,29.88,30.38,770700,14.9359079704191,15.2458230621747,14.9359079704191,15.1858394960285,1541822.30136986,0.0,1.0
1995-03-02,29.88,30.25,29.38,29.75,575500,14.9359079704191,15.12085729937,14.6859764448096,14.8709257737606,1151315.34246575,0.0,1.0
1995-03-03,31.5,31.75,29.63,29.63,1583300,15.7456861133936,15.8706518761983,14.8109422076144,14.8109422076144,3167467.56164383,0.0,1.0
1995-03-06,34.25,34.75,31.13,31.38,4956200,17.1203095042454,17.3702410298548,15.5607367844426,15.6857025472473,9915115.7260274,0.0,1.0
1995-03-07,33.63,35.0,32.75,34.25,2821400,16.8103944124897,17.4952067926595,16.3705149274171,17.1203095042454,5644345.97260275,0.0,1.0
1995-03-08,33.5,34.38,33.0,33.75,1381200,16.7454122158313,17.1852917009039,16.4954806902219,16.870377978636,2763156.8219178,0.0,1.0
1995-03-09,34.13,34.25,33.25,34.0,1588300,17.0603259380992,17.1203095042454,16.6204464530266,16.9953437414407,3177470.30136985,0.0,1.0
1995-03-10,33.88,34.25,33.75,34.13,1054400,16.9353601752944,17.1203095042454,16.870377978636,17.0603259380992,2109377.75342466,0.0,1.0
1995-03-13,34.5,35.38,33.75,33.88,1523900,17.2452752670501,17.6851547521227,16.870377978636,16.9353601752944,3048635.01369863,0.0,1.0
1995-03-14,34.88,35.63,34.5,34.88,1740800,17.4352232265133,17.8101205149274,17.2452752670501,17.4352232265133,3482553.8630137,0.0,1.0
1995-03-15,34.63,34.88,34.5,34.75,548900,17.3102574637086,17.4352232265133,17.2452752670501,17.3702410298548,1098100.76712329,0.0,1.0
1995-03-16,35.0,35.25,34.63,34.75,746700,17.4952067926595,17.6201725554643,17.3102574637086,17.3702410298548,1493809.15068494,0.0,1.0
1995-03-17,34.5,35.13,34.25,35.13,659600,17.2452752670501,17.560188989318,17.1203095042454,17.560188989318,1319561.42465754,0.0,1.0
1995-03-20,34.5,34.5,34.25,34.38,370800,17.2452752670501,17.2452752670501,17.1203095042454,17.1852917009039,741803.178082193,0.0,1.0
1995-03-21,34.0,34.63,33.75,34.5,734000,16.9953437414407,17.3102574637086,16.870377978636,17.2452752670501,1468402.19178082,0.0,1.0
1995-03-22,33.25,34.0,33.0,34.0,918800,16.6204464530266,16.9953437414407,16.4954806902219,16.9953437414407,1838103.45205479,0.0,1.0
1995-03-23,35.0,35.25,33.25,33.25,1532100,17.4952067926595,17.6201725554643,16.6204464530266,16.6204464530266,3065039.50684932,0.0,1.0
1995-03-24,34.38,35.88,34.0,35.25,2426300,17.1852917009039,17.9350862777321,16.9953437414407,17.6201725554643,4853929.47945204,0.0,1.0
1995-03-27,34.88,34.88,34.25,34.63,1140100,17.4352232265133,17.4352232265133,17.1203095042454,17.3102574637086,2280824.71232877,0.0,1.0
1995-03-28,34.75,35.38,34.5,35.0,787000,17.3702410298548,17.6851547521227,17.2452752670501,17.4952067926595,1574431.23287672,0.0,1.0
1995-03-29,34.38,35.0,33.5,34.63,1317500,17.1852917009039,17.4952067926595,16.7454122158313,17.3102574637086,2635721.91780821,0.0,1.0
1995-03-30,34.25,34.38,33.0,34.38,1347300,17.1203095042454,17.1852917009039,16.4954806902219,17.1852917009039,2695338.24657534,0.0,1.0
1995-03-31,33.88,34.25,32.25,33.0,1910000,16.9353601752944,17.1203095042454,16.1205834018077,16.4954806902219,3821046.57534248,0.0,1.0
1995-04-03,34.13,34.13,33.13,33.75,867800,17.0603259380992,17.0603259380992,16.5604628868803,16.870377978636,1736075.50684931,0.0,1.0
1995-04-04,35.0,35.13,34.38,34.38,1696000,17.4952067926595,17.560188989318,17.1852917009039,17.1852917009039,3392929.3150685,0.0,1.0
1995-04-05,34.75,34.75,34.13,34.75,1641200,17.3702410298548,17.3702410298548,17.0603259380992,17.3702410298548,3283299.28767124,0.0,1.0
1995-04-06,35.38,35.38,34.75,35.25,1380000,17.6851547521227,17.6851547521227,17.3702410298548,17.6201725554643,2760756.16438356,0.0,1.0
1995-04-07,36.88,36.88,35.5,35.75,2647400,18.434949328951,18.434949328951,17.745138318269,17.8701040810737,5296250.63013698,0.0,1.0
1995-04-10,36.75,36.75,36.25,36.75,1366100,18.3699671322925,18.3699671322925,18.1200356066831,18.3699671322925,2732948.54794521,0.0,1.0
1995-04-11,33.5,34.63,33.13,34.5,4860200,16.7454122158313,17.3102574637086,16.5604628868803,17.2452752670501,9723063.12328766,0.0,1.0
1995-04-12,34.5,34.75,33.63,33.63,2396100,17.2452752670501,17.3702410298548,16.8103944124897,16.8103944124897,4793512.93150686,0.0,1.0
1995-04-13,34.88,35.0,34.38,34.75,1314400,17.4352232265133,17.4952067926595,17.1852917009039,17.3702410298548,2629520.21917808,0.0,1.0
1995-04-17,33.63,34.88,33.38,34.88,1514500,16.8103944124897,17.4352232265133,16.685428649685,17.4352232265133,3029829.8630137,0.0,1.0
1995-04-18,33.88,34.0,33.5,33.63,880800,16.9353601752944,16.9953437414407,16.7454122158313,16.8103944124897,1762082.63013699,0.0,1.0
1995-04-19,32.75,34.0,32.5,34.0,858700,16.3705149274171,16.9953437414407,16.2455491646124,16.9953437414407,1717870.52054795,0.0,1.0
1995-04-20,33.5,33.75,32.63,33.0,723800,16.7454122158313,16.870377978636,16.3105313612709,16.4954806902219,1447996.60273972,0.0,1.0
1995-04-21,34.0,34.63,33.5,33.63,814400,16.9953437414407,17.3102574637086,16.7454122158313,16.8103944124897,1629246.24657534,0.0,1.0
1995-04-24,34.88,35.25,34.0,34.0,1395500,17.4352232265133,17.6201725554643,16.9953437414407,16.9953437414407,2791764.65753424,0.0,1.0
1995-04-25,35.13,35.75,35.0,35.13,1451100,17.560188989318,17.8701040810737,17.4952067926595,17.560188989318,2902995.12328767,0.0,1.0
1995-04-26,36.25,36.5,34.63,35.0,1406700,18.1200356066831,18.2450013694878,17.3102574637086,17.4952067926595,2814170.79452055,0.0,1.0
1995-04-27,36.5,36.75,36.25,36.38,1954400,18.25,18.375,18.125,18.19,3908800,0.01,1.0
1995-04-28,36.0,36.5,35.38,36.5,1269700,18.0,18.25,17.69,18.25,2539400,0.0,1.0
1995-05-01,35.25,35.75,35.13,35.75,602900,17.625,17.875,17.565,17.875,1205800,0.0,1.0
1995-05-02,34.75,35.25,34.38,35.25,740300,17.375,17.625,17.19,17.625,1480600,0.0,1.0
1995-05-03,34.75,35.25,34.0,34.63,1396300,17.375,17.625,17.0,17.315,2792600,0.0,1.0
1995-05-04,34.75,35.88,34.25,34.75,1726000,17.375,17.94,17.125,17.375,3452000,0.0,1.0
1995-05-05,34.63,35.13,34.25,34.88,762600,17.315,17.565,17.125,17.44,1525200,0.0,1.0
1995-05-08,35.63,36.0,34.63,34.75,1269900,17.815,18.0,17.315,17.375,2539800,0.0,1.0
1995-05-09,35.88,36.63,35.5,36.0,2533800,17.94,18.315,17.75,18.0,5067600,0.0,1.0
1995-05-10,37.13,37.13,35.88,36.5,2441700,18.565,18.565,17.94,18.25,4883400,0.0,1.0
1995-05-11,37.0,37.63,36.5,37.0,1674200,18.5,18.815,18.25,18.5,3348400,0.0,1.0
1995-05-12,35.63,36.13,34.63,35.5,2587500,17.815,18.065,17.315,17.75,5175000,0.0,1.0
1995-05-15,35.75,36.0,35.38,35.63,764000,17.875,18.0,17.69,17.815,1528000,0.0,1.0
1995-05-16,35.63,36.0,34.88,36.0,1541100,17.815,18.0,17.44,18.0,3082200,0.0,1.0
1995-05-17,35.13,36.0,34.88,35.63,1638200,17.565,18.0,17.44,17.815,3276400,0.0,1.0
1995-05-18,34.75,35.88,34.63,35.13,1511300,17.375,17.94,17.315,17.565,3022600,0.0,1.0
1995-05-19,34.88,35.0,34.38,34.5,925600,17.44,17.5,17.19,17.25,1851200,0.0,1.0
1995-05-22,34.63,35.38,34.63,34.88,895700,17.315,17.69,17.315,17.44,1791400,0.0,1.0
1995-05-23,35.13,35.5,34.63,34.88,957400,17.565,17.75,17.315,17.44,1914800,0.0,1.0
1995-05-24,34.88,36.0,34.63,35.63,1390100,17.44,18.0,17.315,17.815,2780200,0.0,1.0
1995-05-25,34.13,35.13,33.5,34.75,1591600,17.065,17.565,16.75,17.375,3183200,0.0,1.0
1995-05-26,34.0,34.25,33.25,33.88,882000,17.0,17.125,16.625,16.94,1764000,0.0,1.0
1995-05-30,32.88,34.25,32.5,34.13,1153400,16.44,17.125,16.25,17.065,2306800,0.0,1.0
1995-05-31,33.0,33.13,32.13,32.63,789400,16.5,16.565,16.065,16.315,1578800,0.0,1.0
1995-06-01,33.88,34.0,32.63,32.63,824400,16.94,17.0,16.315,16.315,1648800,0.0,1.0
1995-06-02,34.13,34.38,33.25,33.63,655600,17.065,17.19,16.625,16.815,1311200,0.0,1.0
1995-06-05,34.63,35.25,34.5,34.75,1180500,17.315,17.625,17.25,17.375,2361000,0.0,1.0
1995-06-06,34.0,34.75,33.75,34.75,880700,17.0,17.375,16.875,17.375,1761400,0.0,1.0
1995-06-07,33.75,34.25,33.63,33.88,880900,16.875,17.125,16.815,16.94,1761800,0.0,1.0
1995-06-08,34.38,34.38,33.88,34.0,579100,17.19,17.19,16.94,17.0,1158200,0.0,1.0
1995-06-09,34.38,34.75,34.0,34.38,1641000,17.19,17.375,17.0,17.19,3282000,0.0,1.0
1995-06-12,34.5,34.75,34.13,34.63,1314600,17.25,17.375,17.065,17.315,2629200,0.0,1.0
1995-06-13,35.25,35.5,34.75,34.88,1633500,17.625,17.75,17.375,17.44,3267000,0.0,1.0
1995-06-14,35.75,35.75,34.75,35.13,1171800,17.875,17.875,17.375,17.565,2343600,0.0,1.0
1995-06-15,35.38,36.25,35.38,36.0,1431500,17.69,18.125,17.69,18.0,2863000,0.0,1.0
1995-06-16,34.75,35.25,34.63,34.75,1491400,17.375,17.625,17.315,17.375,2982800,0.0,1.0
1995-06-19,37.0,37.0,34.75,34.88,2683900,18.5,18.5,17.375,17.44,5367800,0.0,1.0
1995-06-20,36.5,37.63,36.0,37.38,1845300,18.25,18.815,18.0,18.69,3690600,0.0,1.0
1995-06-21,35.38,37.25,35.13,36.88,3219000,17.69,18.625,17.565,18.44,6438000,0.0,1.0
1995-06-22,36.63,37.0,35.75,35.88,2680300,18.315,18.5,17.875,17.94,5360600,0.0,1.0
1995-06-23,38.88,39.25,36.38,36.88,2429500,19.44,19.625,18.19,18.44,4859000,0.0,1.0
1995-06-26,36.88,38.88,36.63,38.25,3130900,18.44,19.44,18.315,19.125,6261800,0.0,1.0
1995-06-27,36.25,37.75,36.13,37.0,1994300,18.125,18.875,18.065,18.5,3988600,0.0,1.0
1995-06-28,36.63,37.13,35.5,36.25,1769300,18.315,18.565,17.75,18.125,3538600,0.0,1.0
1995-06-29,36.5,37.25,36.13,36.75,1368700,18.25,18.625,18.065,18.375,2737400,0.0,1.0
1995-06-30,36.5,36.88,36.13,36.63,1386300,18.25,18.44,18.065,18.315,2772600,0.0,1.0
1995-07-03,36.25,36.38,36.0,36.38,552800,18.125,18.19,18.0,18.19,1105600,0.0,1.0
1995-07-05,35.38,36.25,34.25,36.25,2877400,17.69,18.125,17.125,18.125,5754800,0.0,1.0
1995-07-06,35.38,35.5,34.25,35.38,4020200,17.69,17.75,17.125,17.69,8040400,0.0,1.0
1995-07-07,35.5,36.25,34.75,35.5,2877900,17.75,18.125,17.375,17.75,5755800,0.0,1.0
1995-07-10,34.13,36.5,34.0,35.63,3445600,17.065,18.25,17.0,17.815,6891200,0.0,1.0
1995-07-11,34.38,34.75,33.0,33.75,5543000,17.19,17.375,16.5,16.875,11086000,0.0,1.0
1995-07-12,35.75,35.88,34.75,35.0,3157900,17.875,17.94,17.375,17.5,6315800,0.0,1.0
1995-07-13,34.88,35.38,34.63,35.13,2872800,17.44,17.69,17.315,17.565,5745600,0.0,1.0
1995-07-14,34.88,34.88,34.0,34.13,2433800,17.44,17.44,17.0,17.065,4867600,0.0,1.0
1995-07-17,34.38,35.38,34.25,35.13,1688800,17.19,17.69,17.125,17.565,3377600,0.0,1.0
1995-07-18,33.75,34.25,33.38,34.25,2278900,16.875,17.125,16.69,17.125,4557800,0.0,1.0
1995-07-19,32.63,33.13,30.38,32.88,3708500,16.315,16.565,15.19,16.44,7417000,0.0,1.0
1995-07-20,32.63,32.88,32.0,32.5,1578300,16.315,16.44,16.0,16.25,3156600,0.0,1.0
1995-07-21,32.25,32.88,32.13,32.38,1167900,16.125,16.44,16.065,16.19,2335800,0.0,1.0
1995-07-24,33.5,33.5,32.25,32.25,1091700,16.75,16.75,16.125,16.125,2183400,0.0,1.0
1995-07-25,33.63,34.13,33.5,34.0,1252300,16.815,17.065,16.75,17.0,2504600,0.0,1.0
1995-07-26,33.13,34.0,32.88,33.88,1587800,16.565,17.0,16.44,16.94,3175600,0.0,1.0
1995-07-27,33.5,33.88,32.88,33.13,892500,16.75,16.94,16.44,16.565,1785000,0.0,1.0
1995-07-28,33.25,33.75,33.13,33.5,605700,16.625,16.875,16.565,16.75,1211400,0.0,1.0
1995-07-31,32.63,33.38,32.63,33.38,502700,16.315,16.69,16.315,16.69,1005400,0.0,1.0
1995-08-01,31.63,32.63,31.63,32.63,1130700,15.815,16.315,15.815,16.315,2261400,0.0,1.0
1995-08-02,31.0,32.38,31.0,32.13,1128700,15.5,16.19,15.5,16.065,2257400,0.0,1.0
1995-08-03,31.75,32.25,30.5,30.75,1650300,15.875,16.125,15.25,15.375,3300600,0.0,1.0
1995-08-04,32.0,32.0,31.38,31.38,681200,16.0,16.0,15.69,15.69,1362400,0.0,1.0
1995-08-07,32.25,32.5,32.0,32.13,710100,16.125,16.25,16.0,16.065,1420200,0.0,1.0
1995-08-08,32.25,32.5,32.13,32.38,553000,16.125,16.25,16.065,16.19,1106000,0.0,1.0
1995-08-09,33.0,33.13,32.5,32.88,988100,16.5,16.565,16.25,16.44,1976200,0.0,1.0
1995-08-10,33.0,33.5,32.75,33.13,1234400,16.5,16.75,16.375,16.565,2468800,0.0,1.0
1995-08-11,33.5,33.75,33.0,33.5,761100,16.75,16.875,16.5,16.75,1522200,0.0,1.0
1995-08-14,34.5,34.63,33.5,33.63,956000,17.25,17.315,16.75,16.815,1912000,0.0,1.0
1995-08-15,34.5,34.88,34.13,34.88,1291600,17.25,17.44,17.065,17.44,2583200,0.0,1.0
1995-08-16,35.38,35.88,34.63,34.88,2867700,17.69,17.94,17.315,17.44,5735400,0.0,1.0
1995-08-17,35.5,35.88,34.38,35.25,1424100,17.75,17.94,17.19,17.625,2848200,0.0,1.0
1995-08-18,35.13,36.0,35.13,35.88,884500,17.565,18.0,17.565,17.94,1769000,0.0,1.0
1995-08-21,34.38,36.0,34.13,35.63,1841500,17.19,18.0,17.065,17.815,3683000,0.0,1.0
1995-08-22,33.75,34.63,33.63,34.5,1976300,16.875,17.315,16.815,17.25,3952600,0.0,1.0
1995-08-23,33.5,33.88,33.13,33.38,1282800,16.75,16.94,16.565,16.69,2565600,0.0,1.0
1995-08-24,33.5,34.0,33.38,33.75,1151300,16.75,17.0,16.69,16.875,2302600,0.0,1.0
1995-08-25,32.88,33.5,32.88,33.5,1295700,16.44,16.75,16.44,16.75,2591400,0.0,1.0
1995-08-28,32.25,33.0,32.13,33.0,1216500,16.125,16.5,16.065,16.5,2433000,0.0,1.0
1995-08-29,33.0,33.13,31.38,32.25,2816300,16.5,16.565,15.69,16.125,5632600,0.0,1.0
1995-08-30,33.38,33.63,33.0,33.5,1233300,16.69,16.815,16.5,16.75,2466600,0.0,1.0
1995-08-31,33.75,34.25,33.38,33.5,1009400,16.875,17.125,16.69,16.75,2018800,0.0,1.0
1995-09-01,33.75,34.13,33.63,33.75,663600,16.875,17.065,16.815,16.875,1327200,0.0,1.0
1995-09-05,34.63,34.88,33.88,34.0,834400,17.315,17.44,16.94,17.0,1668800,0.0,1.0
1995-09-06,35.13,35.25,34.75,34.75,1400300,17.565,17.625,17.375,17.375,2800600,0.0,1.0
1995-09-07,35.13,35.88,34.88,35.63,1258700,17.565,17.94,17.44,17.815,2517400,0.0,1.0
1995-09-08,34.25,35.63,34.0,35.13,1961100,17.125,17.815,17.0,17.565,3922200,0.0,1.0
1995-09-11,34.13,34.63,33.75,34.38,1400200,17.065,17.315,16.875,17.19,2800400,0.0,1.0
1995-09-12,34.63,34.75,33.75,34.38,1633900,17.315,17.375,16.875,17.19,3267800,0.0,1.0
1995-09-13,35.0,35.25,34.25,34.75,1903100,17.5,17.625,17.125,17.375,3806200,0.0,1.0
1995-09-14,34.5,35.13,34.0,34.88,1655600,17.25,17.565,17.0,17.44,3311200,0.0,1.0
1995-09-15,34.0,34.5,33.75,34.5,1617200,17.0,17.25,16.875,17.25,3234400,0.0,1.0
1995-09-18,34.38,34.38,33.25,34.0,1682300,17.19,17.19,16.625,17.0,3364600,0.0,1.0
1995-09-19,34.13,34.38,33.88,34.0,1108600,17.065,17.19,16.94,17.0,2217200,0.0,1.0
1995-09-20,34.38,34.38,34.13,34.25,928200,17.19,17.19,17.065,17.125,1856400,0.0,1.0
1995-09-21,33.13,34.13,32.88,34.0,2467500,16.565,17.065,16.44,17.0,4935000,0.0,1.0
1995-09-22,33.13,33.13,32.63,33.0,1072400,16.565,16.565,16.315,16.5,2144800,0.0,1.0
1995-09-25,31.13,32.88,31.0,32.75,2782800,15.565,16.44,15.5,16.375,5565600,0.0,1.0
1995-09-26,29.75,31.63,29.5,30.0,4124000,14.875,15.815,14.75,15.0,8248000,0.0,1.0
1995-09-27,29.13,29.38,28.0,29.0,2524800,14.565,14.69,14.0,14.5,5049600,0.0,1.0
1995-09-28,30.0,30.13,28.88,28.88,1438400,15.0,15.065,14.44,14.44,2876800,0.0,1.0
1995-09-29,29.13,30.38,29.13,30.13,1737500,14.565,15.19,14.565,15.065,3475000,0.0,1.0
1995-10-02,28.63,29.25,28.63,28.88,1203100,14.315,14.625,14.315,14.44,2406200,0.0,1.0
1995-10-03,28.88,29.25,28.38,28.75,1878900,14.44,14.625,14.19,14.375,3757800,0.0,1.0
1995-10-04,27.5,28.63,27.38,28.5,1219400,13.75,14.315,13.69,14.25,2438800,0.0,1.0
1995-10-05,27.25,27.75,26.63,27.0,1460900,13.625,13.875,13.315,13.5,2921800,0.0,1.0
1995-10-06,27.38,28.0,27.13,27.38,999000,13.69,14.0,13.565,13.69,1998000,0.0,1.0
1995-10-09,26.25,27.25,26.13,27.25,1193100,13.125,13.625,13.065,13.625,2386200,0.0,1.0
1995-10-10,25.0,26.5,24.63,25.25,2101800,12.5,13.25,12.315,12.625,4203600,0.0,1.0
1995-10-11,26.88,27.63,24.88,24.88,2145000,13.44,13.815,12.44,12.44,4290000,0.0,1.0
1995-10-12,27.75,28.0,27.13,27.25,1356800,13.875,14.0,13.565,13.625,2713600,0.0,1.0
1995-10-13,27.63,28.5,27.38,28.25,1122400,13.815,14.25,13.69,14.125,2244800,0.0,1.0
1995-10-16,27.13,27.5,27.0,27.25,564200,13.565,13.75,13.5,13.625,1128400,0.0,1.0
1995-10-17,27.88,28.0,26.5,27.0,1239300,13.94,14.0,13.25,13.5,2478600,0.0,1.0
1995-10-18,27.63,28.38,27.38,28.25,1545400,13.815,14.19,13.69,14.125,3090800,0.0,1.0
1995-10-19,26.88,27.38,26.75,27.38,923000,13.44,13.69,13.375,13.69,1846000,0.0,1.0
1995-10-20,26.13,27.0,26.13,27.0,1038600,13.065,13.5,13.065,13.5,2077200,0.0,1.0
1995-10-23,27.5,28.5,26.25,26.25,4073000,13.75,14.25,13.125,13.125,8146000,0.0,1.0
1995-10-24,26.25,28.0,26.13,27.75,1734600,13.125,14.0,13.065,13.875,3469200,0.0,1.0
1995-10-25,25.5,26.0,25.13,26.0,1891700,12.75,13.0,12.565,13.0,3783400,0.0,1.0
1995-10-26,25.0,25.25,23.88,25.13,2121500,12.5,12.625,11.94,12.565,4243000,0.0,1.0
1995-10-27,24.5,25.0,23.75,25.0,1652900,12.25,12.5,11.875,12.5,3305800,0.0,1.0
1995-10-30,24.5,24.63,23.63,24.25,1543500,12.25,12.315,11.815,12.125,3087000,0.0,1.0
1995-10-31,23.5,24.5,22.75,24.5,805900,11.75,12.25,11.375,12.25,1611800,0.0,1.0
1995-11-01,22.75,23.38,22.75,23.25,1872900,11.375,11.69,11.375,11.625,3745800,0.0,1.0
1995-11-02,23.25,23.88,22.5,23.0,1914900,11.625,11.94,11.25,11.5,3829800,0.0,1.0
1995-11-03,22.88,23.13,22.75,23.13,1273300,11.44,11.565,11.375,11.565,2546600,0.0,1.0
1995-11-06,22.5,22.88,22.5,22.88,1156400,11.25,11.44,11.25,11.44,2312800,0.0,1.0
1995-11-07,22.5,22.75,21.5,22.25,2138800,11.25,11.375,10.75,11.125,4277600,0.0,1.0
1995-11-08,21.0,22.88,20.75,22.63,2691000,10.5,11.44,10.375,11.315,5382000,0.0,1.0
1995-11-09,22.38,22.5,21.5,21.75,1949500,11.19,11.25,10.75,10.875,3899000,0.0,1.0
1995-11-10,21.75,22.38,21.63,22.13,934000,10.875,11.19,10.815,11.065,1868000,0.0,1.0
1995-11-13,21.13,21.88,21.13,21.63,920300,10.565,10.94,10.565,10.815,1840600,0.0,1.0
1995-11-14,21.0,21.5,20.75,21.13,823800,10.5,10.75,10.375,10.565,1647600,0.0,1.0
1995-11-15,21.63,21.75,21.13,21.13,891900,10.815,10.875,10.565,10.565,1783800,0.0,1.0
1995-11-16,21.75,22.13,21.38,21.38,1054800,10.875,11.065,10.69,10.69,2109600,0.0,1.0
1995-11-17,21.5,21.75,21.0,21.63,962600,10.75,10.875,10.5,10.815,1925200,0.0,1.0
1995-11-20,21.38,22.0,21.25,21.5,748200,10.69,11.0,10.625,10.75,1496400,0.0,1.0
1995-11-21,20.5,21.25,20.13,21.25,3005700,10.25,10.625,10.065,10.625,6011400,0.0,1.0
1995-11-22,20.38,20.75,20.0,20.75,1525200,10.19,10.375,10.0,10.375,3050400,0.0,1.0
1995-11-24,20.75,21.0,20.25,20.38,414900,10.375,10.5,10.125,10.19,829800,0.0,1.0
1995-11-27,20.75,21.38,20.5,21.13,1574300,10.375,10.69,10.25,10.565,3148600,0.0,1.0
1995-11-28,20.63,21.13,20.25,20.5,1817300,10.315,10.565,10.125,10.25,3634600,0.0,1.0
1995-11-29,21.13,21.5,20.75,21.13,1811000,10.565,10.75,10.375,10.565,3622000,0.0,1.0
1995-11-30,20.5,21.13,20.13,21.0,2170200,10.25,10.565,10.065,10.5,4340400,0.0,1.0
1995-12-01,19.5,20.5,19.38,20.5,2332500,9.75,10.25,9.69,10.25,4665000,0.0,1.0
1995-12-04,20.38,20.5,19.63,19.75,2960200,10.19,10.25,9.815,9.875,5920400,0.0,1.0
1995-12-05,20.13,20.63,19.75,20.13,2817000,10.065,10.315,9.875,10.065,5634000,0.0,1.0
1995-12-06,20.0,20.25,19.5,20.0,1944600,10.0,10.125,9.75,10.0,3889200,0.0,1.0
1995-12-07,19.75,20.25,19.63,20.0,1297000,9.875,10.125,9.815,10.0,2594000,0.0,1.0
1995-12-08,19.88,19.88,19.25,19.75,1318900,9.94,9.94,9.625,9.875,2637800,0.0,1.0
1995-12-11,19.38,19.88,19.25,19.88,1255700,9.69,9.94,9.625,9.94,2511400,0.0,1.0
1995-12-12,18.63,19.13,18.38,19.0,1209900,9.315,9.565,9.19,9.5,2419800,0.0,1.0
1995-12-13,18.13,18.63,18.13,18.5,1594200,9.065,9.315,9.065,9.25,3188400,0.0,1.0
1995-12-14,18.63,18.75,18.25,18.38,1269300,9.315,9.375,9.125,9.19,2538600,0.0,1.0
1995-12-15,18.25,18.63,18.0,18.63,1629700,9.125,9.315,9.0,9.315,3259400,0.0,1.0
1995-12-18,17.13,17.5,16.5,17.5,1899300,8.565,8.75,8.25,8.75,3798600,0.0,1.0
1995-12-19,17.5,17.5,17.13,17.13,1492100,8.75,8.75,8.565,8.565,2984200,0.0,1.0
1995-12-20,16.88,17.75,16.88,17.5,1161600,8.44,8.875,8.44,8.75,2323200,0.0,1.0
1995-12-21,17.25,17.5,17.0,17.0,1063700,8.625,8.75,8.5,8.5,2127400,0.0,1.0
1995-12-22,17.38,17.63,17.13,17.13,960500,8.69,8.815,8.565,8.565,1921000,0.0,1.0
1995-12-26,17.25,17.5,17.13,17.25,814500,8.625,8.75,8.565,8.625,1629000,0.0,1.0
1995-12-27,17.0,17.38,16.88,17.38,871800,8.5,8.69,8.44,8.69,1743600,0.0,1.0
1995-12-28,16.63,17.0,16.5,16.75,1256600,8.315,8.5,8.25,8.375,2513200,0.0,1.0
1995-12-29,16.5,16.63,16.13,16.63,2019300,8.25,8.315,8.065,8.315,4038600,0.0,1.0
1996-01-02,17.25,17.25,16.38,16.5,1016700,8.625,8.625,8.19,8.25,2033400,0.0,1.0
1996-01-03,17.12,17.38,16.88,17.25,834800,8.56,8.69,8.44,8.625,1669600,0.0,1.0
1996-01-04,17.25,17.25,16.375,16.5,1370900,8.625,8.625,8.1875,8.25,2741800,0.0,1.0
1996-01-05,17.125,17.375,16.875,17.25,2724400,8.5625,8.6875,8.4375,8.625,5448800,0.0,1.0
1996-01-08,17.38,18.25,17.25,18.0,763800,8.69,9.125,8.625,9.0,1527600,0.0,1.0
1996-01-09,16.5,17.5,16.38,17.5,1099900,8.25,8.75,8.19,8.75,2199800,0.0,1.0
1996-01-10,17.375,18.25,17.25,18.0,2117800,8.6875,9.125,8.625,9.0,4235600,0.0,1.0
1996-01-11,16.5,17.5,16.375,17.5,2548000,8.25,8.75,8.1875,8.75,5096000,0.0,1.0
1996-01-12,17.625,17.625,16.25,16.5,1354200,8.8125,8.8125,8.125,8.25,2708400,0.0,1.0
1996-01-15,17.5,18.0,17.5,17.88,958400,8.75,9.0,8.75,8.94,1916800,0.0,1.0
1996-01-16,19.0,19.75,17.88,17.88,3147600,9.5,9.875,8.94,8.94,6295200,0.0,1.0
1996-01-17,17.5,18.0,17.5,17.875,1976600,8.75,9.0,8.75,8.9375,3953200,0.0,1.0
1996-01-18,19.0,19.75,17.875,17.875,831200,9.5,9.875,8.9375,8.9375,1662400,0.0,1.0
1996-01-19,18.75,19.375,18.5,18.875,1026400,9.375,9.6875,9.25,9.4375,2052800,0.0,1.0
1996-01-22,19.25,19.75,18.88,18.88,1539800,9.625,9.875,9.44,9.44,3079600,0.0,1.0
1996-01-23,19.38,19.38,18.88,19.38,811600,9.69,9.69,9.44,9.69,1623200,0.0,1.0
1996-01-24,19.25,19.75,18.875,18.875,2072100,9.625,9.875,9.4375,9.4375,4144200,0.0,1.0
1996-01-25,19.375,19.375,18.875,19.375,2173500,9.6875,9.6875,9.4375,9.6875,4347000,0.0,1.0
1996-01-26,20.75,20.875,19.75,19.75,1323700,10.375,10.4375,9.875,9.875,2647400,0.0,1.0
1996-01-29,20.0,20.25,19.88,20.25,537700,10.0,10.125,9.94,10.125,1075400,0.0,1.0
1996-01-30,20.0,20.25,19.88,20.0,580300,10.0,10.125,9.94,10.0,1160600,0.0,1.0
1996-01-31,20.0,20.25,19.875,20.25,1043000,10.0,10.125,9.9375,10.125,2086000,0.0,1.0
1996-02-01,20.0,20.25,19.875,20.0,1632400,10.0,10.125,9.9375,10.0,3264800,0.0,1.0
1996-02-02,19.75,20.125,19.625,19.75,574200,9.875,10.0625,9.8125,9.875,1148400,0.0,1.0
1996-02-05,20.625,20.625,20.0,20.25,1157300,10.3125,10.3125,10.0,10.125,2314600,0.0,1.0
1996-02-06,20.875,21.25,20.375,20.75,2063000,10.4375,10.625,10.1875,10.375,4126000,0.0,1.0
1996-02-07,20.625,21.0,20.25,20.875,911600,10.3125,10.5,10.125,10.4375,1823200,0.0,1.0
1996-02-08,20.125,20.625,20.0,20.625,941100,10.0625,10.3125,10.0,10.3125,1882200,0.0,1.0
1996-02-09,21.125,21.125,20.25,20.375,1309400,10.5625,10.5625,10.125,10.1875,2618800,0.0,1.0
1996-02-12,21.0,21.125,20.75,20.875,916200,10.5,10.5625,10.375,10.4375,1832400,0.0,1.0
1996-02-13,20.5,20.75,19.875,20.0,1590600,10.25,10.375,9.9375,10.0,3181200,0.0,1.0
1996-02-14,20.25,20.75,20.125,20.25,761200,10.125,10.375,10.0625,10.125,1522400,0.0,1.0
1996-02-15,20.0,20.375,20.0,20.25,754600,10.0,10.1875,10.0,10.125,1509200,0.0,1.0
1996-02-16,20.0,20.375,19.875,20.125,788600,10.0,10.1875,9.9375,10.0625,1577200,0.0,1.0
1996-02-20,19.875,20.25,19.625,19.875,788200,9.9375,10.125,9.8125,9.9375,1576400,0.0,1.0
1996-02-21,19.875,20.25,19.75,19.75,562300,9.9375,10.125,9.875,9.875,1124600,0.0,1.0
1996-02-22,20.625,20.75,19.875,20.0,1216200,10.3125,10.375,9.9375,10.0,2432400,0.0,1.0
1996-02-23,20.5,21.0,20.25,20.875,940500,10.25,10.5,10.125,10.4375,1881000,0.0,1.0
1996-02-26,19.75,20.375,19.75,20.25,657200,9.875,10.1875,9.875,10.125,1314400,0.0,1.0
1996-02-27,19.75,19.875,19.625,19.875,745800,9.875,9.9375,9.8125,9.9375,1491600,0.0,1.0
1996-02-28,19.0,20.125,19.0,20.0,895100,9.5,10.0625,9.5,10.0,1790200,0.0,1.0
1996-02-29,19.375,19.75,19.25,19.375,843600,9.6875,9.875,9.625,9.6875,1687200,0.0,1.0
1996-03-01,19.12,19.5,18.75,19.38,1305700,9.56,9.75,9.375,9.69,2611400,0.0,1.0
1996-03-04,18.75,19.25,18.62,19.12,673700,9.375,9.625,9.31,9.56,1347400,0.0,1.0
1996-03-05,18.75,18.88,18.5,18.75,453000,9.375,9.44,9.25,9.375,906000,0.0,1.0
1996-03-06,18.75,19.25,18.625,19.125,1172300,9.375,9.625,9.3125,9.5625,2344600,0.0,1.0
1996-03-07,18.75,18.875,18.5,18.75,1124700,9.375,9.4375,9.25,9.375,2249400,0.0,1.0
1996-03-08,17.875,18.625,17.75,18.625,826400,8.9375,9.3125,8.875,9.3125,1652800,0.0,1.0
1996-03-11,17.62,18.0,17.5,17.62,554000,8.81,9.0,8.75,8.81,1108000,0.0,1.0
1996-03-12,17.25,17.62,17.12,17.5,599500,8.625,8.81,8.56,8.75,1199000,0.0,1.0
1996-03-13,17.625,18.0,17.5,17.625,1192200,8.8125,9.0,8.75,8.8125,2384400,0.0,1.0
1996-03-14,17.25,17.625,17.125,17.5,469400,8.625,8.8125,8.5625,8.75,938800,0.0,1.0
1996-03-15,17.25,18.0,17.25,18.0,1049200,8.625,9.0,8.625,9.0,2098400,0.0,1.0
1996-03-18,18.12,18.12,17.75,18.0,1159900,9.06,9.06,8.875,9.0,2319800,0.0,1.0
1996-03-19,18.12,18.38,17.88,18.25,729600,9.06,9.19,8.94,9.125,1459200,0.0,1.0
1996-03-20,18.125,18.125,17.75,18.0,797000,9.0625,9.0625,8.875,9.0,1594000,0.0,1.0
1996-03-21,18.125,18.375,17.875,18.25,650900,9.0625,9.1875,8.9375,9.125,1301800,0.0,1.0
1996-03-22,17.375,17.75,17.25,17.75,738700,8.6875,8.875,8.625,8.875,1477400,0.0,1.0
1996-03-25,16.88,17.25,16.75,17.0,642100,8.44,8.625,8.375,8.5,1284200,0.0,1.0
1996-03-26,17.25,17.62,16.88,17.0,911600,8.625,8.81,8.44,8.5,1823200,0.0,1.0
1996-03-27,16.875,17.25,16.75,17.0,1240500,8.4375,8.625,8.375,8.5,2481000,0.0,1.0
1996-03-28,17.25,17.625,16.875,17.0,533500,8.625,8.8125,8.4375,8.5,1067000,0.0,1.0
1996-03-29,17.75,18.25,17.375,17.625,518900,8.875,9.125,8.6875,8.8125,1037800,0.0,1.0
1996-04-01,17.75,17.75,17.75,17.75,457500,8.875,8.875,8.875,8.875,915000,0.0,1.0
1996-04-02,17.625,17.75,17.375,17.5,457500,8.8125,8.875,8.6875,8.75,915000,0.0,1.0
1996-04-03,17.5,17.625,17.0,17.125,582100,8.75,8.8125,8.5,8.5625,1164200,0.0,1.0
1996-04-04,17.5,17.875,17.25,17.375,582100,8.75,8.9375,8.625,8.6875,1164200,0.0,1.0
1996-04-08,17.25,17.25,17.25,17.25,907800,8.625,8.625,8.625,8.625,1815600,0.0,1.0
1996-04-09,17.875,18.125,17.0,17.0,907800,8.9375,9.0625,8.5,8.5,1815600,0.0,1.0
1996-04-10,17.625,18.125,17.5,18.125,1538400,8.8125,9.0625,8.75,9.0625,3076800,0.0,1.0
1996-04-11,17.5,18.125,17.25,17.25,908500,8.75,9.0625,8.625,8.625,1817000,0.0,1.0
1996-04-12,17.25,17.625,17.125,17.625,421400,8.625,8.8125,8.5625,8.8125,842800,0.0,1.0
1996-04-15,17.25,17.5,17.12,17.25,368600,8.625,8.75,8.56,8.625,737200,0.0,1.0
1996-04-16,17.25,17.5,17.125,17.25,1444000,8.625,8.75,8.5625,8.625,2888000,0.0,1.0
1996-04-17,17.125,17.5,16.875,17.375,2621600,8.5625,8.75,8.4375,8.6875,5243200,0.0,1.0
1996-04-18,16.875,17.125,16.625,17.0,765500,8.4375,8.5625,8.3125,8.5,1531000,0.0,1.0
1996-04-19,17.25,17.5,16.875,17.0,583800,8.625,8.75,8.4375,8.5,1167600,0.0,1.0
1996-04-22,17.38,17.62,17.12,17.62,563700,8.69,8.81,8.56,8.81,1127400,0.0,1.0
1996-04-23,17.375,17.625,17.125,17.625,861400,8.6875,8.8125,8.5625,8.8125,1722800,0.0,1.0
1996-04-24,17.375,17.5,17.125,17.375,2105000,8.6875,8.75,8.5625,8.6875,4210000,0.0,1.0
1996-04-25,18.375,18.5,17.625,17.625,1606200,9.1875,9.25,8.8125,8.8125,3212400,0.0,1.0
1996-04-26,18.75,19.0,18.25,18.5,687800,9.375,9.5,9.125,9.25,1375600,0.0,1.0
1996-04-29,18.12,18.62,18.0,18.5,504700,9.06,9.31,9.0,9.25,1009400,0.0,1.0
1996-04-30,18.125,18.625,18.0,18.5,1025100,9.0625,9.3125,9.0,9.25,2050200,0.0,1.0
1996-05-01,18.625,18.75,18.0,18.0,1817000,9.3125,9.375,9.0,9.0,3634000,0.0,1.0
1996-05-02,19.38,19.75,19.12,19.12,1446800,9.69,9.875,9.56,9.56,2893600,0.0,1.0
1996-05-03,19.125,19.5,18.625,18.625,1480300,9.5625,9.75,9.3125,9.3125,2960600,0.0,1.0
1996-05-06,19.38,19.75,19.25,19.75,1495500,9.69,9.875,9.625,9.875,2991000,0.0,1.0
1996-05-07,19.0,19.75,19.0,19.25,727100,9.5,9.875,9.5,9.625,1454200,0.0,1.0
1996-05-08,19.375,19.75,19.25,19.75,702100,9.6875,9.875,9.625,9.875,1404200,0.0,1.0
1996-05-09,19.0,19.75,19.0,19.25,743500,9.5,9.875,9.5,9.625,1487000,0.0,1.0
1996-05-10,19.0,19.125,18.375,18.75,770800,9.5,9.5625,9.1875,9.375,1541600,0.0,1.0
1996-05-13,18.75,18.88,18.25,18.38,834500,9.375,9.44,9.125,9.19,1669000,0.0,1.0
1996-05-14,18.75,18.75,18.38,18.75,616400,9.375,9.375,9.19,9.375,1232800,0.0,1.0
1996-05-15,18.75,18.875,18.25,18.375,679200,9.375,9.4375,9.125,9.1875,1358400,0.0,1.0
1996-05-16,18.75,18.75,18.375,18.75,949400,9.375,9.375,9.1875,9.375,1898800,0.0,1.0
1996-05-17,18.375,18.75,18.25,18.5,1127800,9.1875,9.375,9.125,9.25,2255600,0.0,1.0
1996-05-20,18.38,19.0,18.38,18.75,1752900,9.19,9.5,9.19,9.375,3505800,0.0,1.0
1996-05-21,17.62,18.5,17.62,18.38,1232000,8.81,9.25,8.81,9.19,2464000,0.0,1.0
1996-05-22,18.375,19.0,18.375,18.75,1183800,9.1875,9.5,9.1875,9.375,2367600,0.0,1.0
1996-05-23,17.625,18.5,17.625,18.375,996000,8.8125,9.25,8.8125,9.1875,1992000,0.0,1.0
1996-05-24,17.625,17.625,17.125,17.5,644800,8.8125,8.8125,8.5625,8.75,1289600,0.0,1.0
1996-05-28,17.75,17.88,17.38,17.5,525600,8.875,8.94,8.69,8.75,1051200,0.0,1.0
1996-05-29,17.62,18.0,17.38,17.88,774200,8.81,9.0,8.69,8.94,1548400,0.0,1.0
1996-05-30,17.75,17.875,17.375,17.5,810300,8.875,8.9375,8.6875,8.75,1620600,0.0,1.0
1996-05-31,17.625,18.0,17.375,17.875,646700,8.8125,9.0,8.6875,8.9375,1293400,0.0,1.0
1996-06-03,17.625,17.625,17.625,17.625,369500,8.8125,8.8125,8.8125,8.8125,739000,0.0,1.0
1996-06-04,17.5,17.625,17.375,17.5,369500,8.75,8.8125,8.6875,8.75,739000,0.0,1.0
1996-06-05,17.5,17.625,17.25,17.375,611100,8.75,8.8125,8.625,8.6875,1222200,0.0,1.0
1996-06-06,17.5,17.625,17.25,17.5,521200,8.75,8.8125,8.625,8.75,1042400,0.0,1.0
1996-06-07,17.125,17.625,17.125,17.625,685900,8.5625,8.8125,8.5625,8.8125,1371800,0.0,1.0
1996-06-10,16.88,17.38,16.75,17.38,650800,8.44,8.69,8.375,8.69,1301600,0.0,1.0
1996-06-11,16.75,17.25,16.62,16.75,651700,8.375,8.625,8.31,8.375,1303400,0.0,1.0
1996-06-12,16.75,17.25,16.625,16.75,525100,8.375,8.625,8.3125,8.375,1050200,0.0,1.0
1996-06-13,16.875,17.25,16.875,17.125,474000,8.4375,8.625,8.4375,8.5625,948000,0.0,1.0
1996-06-14,16.75,17.0,16.625,16.875,1507900,8.375,8.5,8.3125,8.4375,3015800,0.0,1.0
1996-06-17,16.12,16.25,15.88,16.12,903500,8.06,8.125,7.94,8.06,1807000,0.0,1.0
1996-06-18,16.125,16.25,15.875,16.125,1129300,8.0625,8.125,7.9375,8.0625,2258600,0.0,1.0
1996-06-19,15.25,16.125,15.125,16.0,931000,7.625,8.0625,7.5625,8.0,1862000,0.0,1.0
1996-06-20,15.625,15.75,15.375,15.5,615200,7.8125,7.875,7.6875,7.75,1230400,0.0,1.0
1996-06-21,15.75,16.0,15.5,15.625,4563600,7.875,8.0,7.75,7.8125,9127200,0.0,1.0
1996-06-24,14.12,14.5,14.12,14.12,946400,7.06,7.25,7.06,7.06,1892800,0.0,1.0
1996-06-25,14.125,14.5,14.125,14.125,826300,7.0625,7.25,7.0625,7.0625,1652600,0.0,1.0
1996-06-26,13.875,14.5,13.75,14.25,1278400,6.9375,7.25,6.875,7.125,2556800,0.0,1.0
1996-06-27,13.25,13.75,13.0,13.75,1489100,6.625,6.875,6.5,6.875,2978200,0.0,1.0
1996-06-28,13.25,13.5,12.875,13.25,929800,6.625,6.75,6.4375,6.625,1859600,0.0,1.0
1996-07-01,14.0,14.12,13.62,13.75,617000,7.0,7.06,6.81,6.875,1234000,0.0,1.0
1996-07-02,13.62,14.38,13.38,13.88,1011500,6.81,7.19,6.69,6.94,2023000,0.0,1.0
1996-07-03,14.0,14.125,13.625,13.75,863100,7.0,7.0625,6.8125,6.875,1726200,0.0,1.0
1996-07-05,13.75,13.75,13.375,13.625,339800,6.875,6.875,6.6875,6.8125,679600,0.0,1.0
1996-07-08,13.12,13.75,13.0,13.62,681500,6.56,6.875,6.5,6.81,1363000,0.0,1.0
1996-07-09,13.12,13.38,12.88,13.25,866500,6.56,6.69,6.44,6.625,1733000,0.0,1.0
1996-07-10,13.125,13.75,13.0,13.625,877400,6.5625,6.875,6.5,6.8125,1754800,0.0,1.0
1996-07-11,13.125,13.375,12.875,13.25,1312500,6.5625,6.6875,6.4375,6.625,2625000,0.0,1.0
1996-07-12,13.0,13.125,12.75,13.125,1295500,6.5,6.5625,6.375,6.5625,2591000,0.0,1.0
1996-07-15,11.88,12.12,11.75,12.12,715200,5.94,6.06,5.875,6.06,1430400,0.0,1.0
1996-07-16,11.75,12.0,10.88,11.75,1433900,5.875,6.0,5.44,5.875,2867800,0.0,1.0
1996-07-17,11.875,12.125,11.75,12.125,1351800,5.9375,6.0625,5.875,6.0625,2703600,0.0,1.0
1996-07-18,11.75,12.0,10.875,11.75,2012800,5.875,6.0,5.4375,5.875,4025600,0.0,1.0
1996-07-19,11.875,12.125,11.625,11.875,1186600,5.9375,6.0625,5.8125,5.9375,2373200,0.0,1.0
1996-07-22,10.88,11.12,10.75,11.12,786600,5.44,5.56,5.375,5.56,1573200,0.0,1.0
1996-07-23,10.75,11.12,10.5,11.0,866100,5.375,5.56,5.25,5.5,1732200,0.0,1.0
1996-07-24,10.875,11.125,10.75,11.125,1096200,5.4375,5.5625,5.375,5.5625,2192400,0.0,1.0
1996-07-25,10.75,11.125,10.5,11.0,853400,5.375,5.5625,5.25,5.5,1706800,0.0,1.0
1996-07-26,10.625,10.75,10.25,10.5,1305900,5.3125,5.375,5.125,5.25,2611800,0.0,1.0
1996-07-29,12.12,12.62,12.12,12.5,1032300,6.06,6.31,6.06,6.25,2064600,0.0,1.0
1996-07-30,12.0,12.38,11.75,12.25,578500,6.0,6.19,5.875,6.125,1157000,0.0,1.0
1996-07-31,12.125,12.625,12.125,12.5,467200,6.0625,6.3125,6.0625,6.25,934400,0.0,1.0
1996-08-01,12.0,12.375,11.75,12.25,666500,6.0,6.1875,5.875,6.125,1333000,0.0,1.0
1996-08-02,12.0,12.0,12.0,12.0,645500,6.0,6.0,6.0,6.0,1291000,0.0,1.0
1996-08-05,12.0,12.0,12.0,12.0,511400,6.0,6.0,6.0,6.0,1022800,0.0,1.0
1996-08-06,13.0,13.0,12.12,12.38,824200,6.5,6.5,6.06,6.19,1648400,0.0,1.0
1996-08-07,12.5,12.5,12.25,12.5,1689000,6.25,6.25,6.125,6.25,3378000,0.0,1.0
1996-08-08,13.0,13.0,12.125,12.375,989100,6.5,6.5,6.0625,6.1875,1978200,0.0,1.0
1996-08-09,14.125,14.25,13.25,13.25,1295400,7.0625,7.125,6.625,6.625,2590800,0.0,1.0
1996-08-12,13.75,13.88,13.62,13.88,396500,6.875,6.94,6.81,6.94,793000,0.0,1.0
1996-08-13,13.25,13.88,13.12,13.75,434000,6.625,6.94,6.56,6.875,868000,0.0,1.0
1996-08-14,13.75,13.875,13.625,13.875,439300,6.875,6.9375,6.8125,6.9375,878600,0.0,1.0
1996-08-15,13.25,13.875,13.125,13.75,505300,6.625,6.9375,6.5625,6.875,1010600,0.0,1.0
1996-08-16,13.5,13.625,13.125,13.25,575500,6.75,6.8125,6.5625,6.625,1151000,0.0,1.0
1996-08-19,13.12,13.12,12.88,13.12,367000,6.56,6.56,6.44,6.56,734000,0.0,1.0
1996-08-20,12.88,13.0,12.75,13.0,362800,6.44,6.5,6.375,6.5,725600,0.0,1.0
1996-08-21,13.125,13.125,12.875,13.125,433500,6.5625,6.5625,6.4375,6.5625,867000,0.0,1.0
1996-08-22,12.875,13.0,12.75,13.0,597600,6.4375,6.5,6.375,6.5,1195200,0.0,1.0
1996-08-23,13.0,13.0,12.625,12.75,438400,6.5,6.5,6.3125,6.375,876800,0.0,1.0
1996-08-26,12.62,12.75,12.25,12.62,495800,6.31,6.375,6.125,6.31,991600,0.0,1.0
1996-08-27,12.38,12.75,12.25,12.62,362400,6.19,6.375,6.125,6.31,724800,0.0,1.0
1996-08-28,12.625,12.75,12.25,12.625,356800,6.3125,6.375,6.125,6.3125,713600,0.0,1.0
1996-08-29,12.375,12.75,12.25,12.625,488900,6.1875,6.375,6.125,6.3125,977800,0.0,1.0
1996-08-30,12.25,12.5,12.125,12.5,425300,6.125,6.25,6.0625,6.25,850600,0.0,1.0
1996-09-03,12.25,12.25,12.25,12.25,344500,6.125,6.125,6.125,6.125,689000,0.0,1.0
1996-09-04,12.5,12.75,12.5,12.75,344500,6.25,6.375,6.25,6.375,689000,0.0,1.0
1996-09-05,12.625,12.75,12.5,12.5,513700,6.3125,6.375,6.25,6.25,1027400,0.0,1.0
1996-09-06,12.25,12.5,12.125,12.5,240200,6.125,6.25,6.0625,6.25,480400,0.0,1.0
1996-09-09,12.25,12.25,12.25,12.25,695700,6.125,6.125,6.125,6.125,1391400,0.0,1.0
1996-09-10,12.875,13.0,12.5,12.625,695700,6.4375,6.5,6.25,6.3125,1391400,0.0,1.0
1996-09-11,12.875,13.0,12.625,12.875,584100,6.4375,6.5,6.3125,6.4375,1168200,0.0,1.0
1996-09-12,13.0,13.25,12.625,12.75,437700,6.5,6.625,6.3125,6.375,875400,0.0,1.0
1996-09-13,13.0,13.125,12.875,13.125,479800,6.5,6.5625,6.4375,6.5625,959600,0.0,1.0
1996-09-16,13.38,13.62,13.12,13.25,1216600,6.69,6.81,6.56,6.625,2433200,0.0,1.0
1996-09-17,13.375,13.625,13.125,13.25,1669200,6.6875,6.8125,6.5625,6.625,3338400,0.0,1.0
1996-09-18,14.125,14.125,13.125,13.75,760300,7.0625,7.0625,6.5625,6.875,1520600,0.0,1.0
1996-09-19,14.0,14.125,13.625,13.875,1023700,7.0,7.0625,6.8125,6.9375,2047400,0.0,1.0
1996-09-20,14.25,14.625,13.75,13.875,970100,7.125,7.3125,6.875,6.9375,1940200,0.0,1.0
1996-09-23,14.12,14.25,14.0,14.25,493600,7.06,7.125,7.0,7.125,987200,0.0,1.0
1996-09-24,14.125,14.25,14.0,14.25,1532900,7.0625,7.125,7.0,7.125,3065800,0.0,1.0
1996-09-25,15.0,15.0,14.25,14.6875,2112600,7.5,7.5,7.125,7.34375,4225200,0.0,1.0
1996-09-26,16.0,16.25,15.125,15.375,2664700,8.0,8.125,7.5625,7.6875,5329400,0.0,1.0
1996-09-27,15.25,16.25,15.125,15.75,776000,7.625,8.125,7.5625,7.875,1552000,0.0,1.0
1996-09-30,15.25,15.25,15.25,15.25,331700,7.625,7.625,7.625,7.625,663400,0.0,1.0
1996-10-01,14.75,15.125,14.75,14.875,331700,7.375,7.5625,7.375,7.4375,663400,0.0,1.0
1996-10-02,14.5,14.88,14.12,14.12,739100,7.25,7.44,7.06,7.06,1478200,0.0,1.0
1996-10-03,14.375,14.75,14.125,14.625,424500,7.1875,7.375,7.0625,7.3125,849000,0.0,1.0
1996-10-04,14.5,14.875,14.125,14.375,739100,7.25,7.4375,7.0625,7.1875,1478200,0.0,1.0
1996-10-07,15.75,15.75,14.5,14.62,456100,7.875,7.875,7.25,7.31,912200,0.0,1.0
1996-10-08,16.12,17.0,15.88,16.5,2647100,8.06,8.5,7.94,8.25,5294200,0.0,1.0
1996-10-09,15.75,15.75,14.5,14.625,1306000,7.875,7.875,7.25,7.3125,2612000,0.0,1.0
1996-10-10,16.125,17.0,15.875,16.5,603900,8.0625,8.5,7.9375,8.25,1207800,0.0,1.0
1996-10-11,15.75,16.5,15.5,16.125,1096500,7.875,8.25,7.75,8.0625,2193000,0.0,1.0
1996-10-14,17.62,17.62,16.25,16.25,2157300,8.81,8.81,8.125,8.125,4314600,0.0,1.0
1996-10-15,17.88,18.0,17.25,17.88,2383200,8.94,9.0,8.625,8.94,4766400,0.0,1.0
1996-10-16,17.625,17.625,16.25,16.25,1231100,8.8125,8.8125,8.125,8.125,2462200,0.0,1.0
1996-10-17,17.875,18.0,17.25,17.875,1037100,8.9375,9.0,8.625,8.9375,2074200,0.0,1.0
1996-10-18,17.625,17.75,17.25,17.75,683500,8.8125,8.875,8.625,8.875,1367000,0.0,1.0
1996-10-21,17.62,17.88,17.25,17.38,1143400,8.81,8.94,8.625,8.69,2286800,0.0,1.0
1996-10-22,17.38,17.88,17.0,17.62,1021200,8.69,8.94,8.5,8.81,2042400,0.0,1.0
1996-10-23,17.625,17.875,17.25,17.375,810800,8.8125,8.9375,8.625,8.6875,1621600,0.0,1.0
1996-10-24,17.375,17.875,17.0,17.625,375000,8.6875,8.9375,8.5,8.8125,750000,0.0,1.0
1996-10-25,17.625,17.625,17.125,17.25,1055500,8.8125,8.8125,8.5625,8.625,2111000,0.0,1.0
1996-10-28,17.88,18.38,17.5,17.5,1313100,8.94,9.19,8.75,8.75,2626200,0.0,1.0
1996-10-29,17.88,18.12,17.62,18.0,1312300,8.94,9.06,8.81,9.0,2624600,0.0,1.0
1996-10-30,17.875,18.375,17.5,17.5,717400,8.9375,9.1875,8.75,8.75,1434800,0.0,1.0
1996-10-31,17.875,18.125,17.625,18.0,762600,8.9375,9.0625,8.8125,9.0,1525200,0.0,1.0
1996-11-01,17.75,17.875,17.625,17.75,556000,8.875,8.9375,8.8125,8.875,1112000,0.0,1.0
1996-11-04,18.88,18.88,17.75,17.75,1351400,9.44,9.44,8.875,8.875,2702800,0.0,1.0
1996-11-05,18.875,18.875,17.75,17.875,1161500,9.4375,9.4375,8.875,8.9375,2323000,0.0,1.0
1996-11-06,19.0,19.375,18.5,18.875,1813000,9.5,9.6875,9.25,9.4375,3626000,0.0,1.0
1996-11-07,19.75,19.75,19.25,19.25,2186100,9.875,9.875,9.625,9.625,4372200,0.0,1.0
1996-11-08,20.375,20.75,19.625,20.0,1148800,10.1875,10.375,9.8125,10.0,2297600,0.0,1.0
1996-11-11,20.5,20.62,20.0,20.12,749900,10.25,10.31,10.0,10.06,1499800,0.0,1.0
1996-11-12,20.5,20.625,20.0,20.125,1328700,10.25,10.3125,10.0,10.0625,2657400,0.0,1.0
1996-11-13,20.0,20.875,19.875,20.875,3332500,10.0,10.4375,9.9375,10.4375,6665000,0.0,1.0
1996-11-14,21.625,21.875,19.625,20.0,10676300,10.8125,10.9375,9.8125,10.0,21352600,0.0,1.0
1996-11-15,24.75,25.875,21.875,22.0,10676300,12.375,12.9375,10.9375,11.0,21352600,0.0,1.0
1996-11-18,24.75,24.75,24.75,24.75,2033300,12.375,12.375,12.375,12.375,4066600,0.0,1.0
1996-11-19,24.875,25.5,24.625,25.0,2033300,12.4375,12.75,12.3125,12.5,4066600,0.0,1.0
1996-11-20,25.25,25.5,25.0,25.0,1224700,12.625,12.75,12.5,12.5,2449400,0.0,1.0
1996-11-21,24.875,25.375,24.875,25.25,2243600,12.4375,12.6875,12.4375,12.625,4487200,0.0,1.0
1996-11-22,24.375,25.375,23.25,25.0,1352400,12.1875,12.6875,11.625,12.5,2704800,0.0,1.0
1996-11-25,24.62,25.25,24.62,24.88,1470300,12.31,12.625,12.31,12.44,2940600,0.0,1.0
1996-11-26,24.625,25.25,24.625,24.875,1123400,12.3125,12.625,12.3125,12.4375,2246800,0.0,1.0
1996-11-27,24.75,24.875,24.125,24.875,755600,12.375,12.4375,12.0625,12.4375,1511200,0.0,1.0
1996-11-29,24.25,24.5,24.12,24.5,258800,12.125,12.25,12.06,12.25,517600,0.0,1.0
1996-12-02,25.38,25.5,23.75,24.12,2248900,12.69,12.75,11.875,12.06,4497800,0.0,1.0
1996-12-03,24.12,25.62,24.12,25.5,1512800,12.06,12.81,12.06,12.75,3025600,0.0,1.0
1996-12-04,24.25,24.75,23.62,24.0,1178100,12.125,12.375,11.81,12.0,2356200,0.0,1.0
1996-12-05,23.38,24.25,22.62,24.0,2707800,11.69,12.125,11.31,12.0,5415600,0.0,1.0
1996-12-06,25.75,26.5,23.0,23.12,5754900,12.875,13.25,11.5,11.56,11509800,0.0,1.0
1996-12-09,26.62,26.75,25.88,26.0,1720100,13.31,13.375,12.94,13.0,3440200,0.0,1.0
1996-12-10,26.12,27.38,26.12,27.12,2361300,13.06,13.69,13.06,13.56,4722600,0.0,1.0
1996-12-11,26.88,26.88,25.12,25.25,2085300,13.44,13.44,12.56,12.625,4170600,0.0,1.0
1996-12-12,27.12,28.38,27.0,28.0,2813600,13.56,14.19,13.5,14.0,5627200,0.0,1.0
1996-12-13,28.0,28.12,26.75,27.12,1751100,14.0,14.06,13.375,13.56,3502200,0.0,1.0
1996-12-16,26.62,27.88,26.5,27.88,1253600,13.31,13.94,13.25,13.94,2507200,0.0,1.0
1996-12-17,25.5,26.38,25.12,26.38,1957100,12.75,13.19,12.56,13.19,3914200,0.0,1.0
1996-12-18,27.0,27.25,25.38,25.5,1954000,13.5,13.625,12.69,12.75,3908000,0.0,1.0
1996-12-19,26.62,27.12,26.5,26.88,1190400,13.31,13.56,13.25,13.44,2380800,0.0,1.0
1996-12-20,26.0,26.88,25.75,26.88,1216000,13.0,13.44,12.875,13.44,2432000,0.0,1.0
1996-12-23,24.375,24.375,24.375,24.375,614800,12.1875,12.1875,12.1875,12.1875,1229600,0.0,1.0
1996-12-24,24.375,24.375,24.375,24.375,250200,12.1875,12.1875,12.1875,12.1875,500400,0.0,1.0
1996-12-26,26.38,26.88,26.25,26.25,526700,13.19,13.44,13.125,13.125,1053400,0.0,1.0
1996-12-27,26.12,26.5,25.88,26.5,336200,13.06,13.25,12.94,13.25,672400,0.0,1.0
1996-12-30,25.75,26.12,25.62,26.0,681600,12.875,13.06,12.81,13.0,1363200,0.0,1.0
1996-12-31,25.75,25.88,25.38,25.5,610600,12.875,12.94,12.69,12.75,1221200,0.0,1.0
1997-01-02,27.13,27.13,24.88,25.88,1703200,13.565,13.565,12.44,12.94,3406400,0.0,1.0
1997-01-03,28.0,28.25,27.13,27.25,2043600,14.0,14.125,13.565,13.625,4087200,0.0,1.0
1997-01-06,28.5,28.63,27.13,28.0,1619800,14.25,14.315,13.565,14.0,3239600,0.0,1.0
1997-01-07,29.88,30.0,28.13,28.5,2639300,14.94,15.0,14.065,14.25,5278600,0.0,1.0
1997-01-08,28.88,30.13,28.75,30.13,2095000,14.44,15.065,14.375,15.065,4190000,0.0,1.0
1997-01-09,27.5,28.75,27.25,28.25,3044100,13.75,14.375,13.625,14.125,6088200,0.0,1.0
1997-01-10,27.75,28.0,26.75,27.63,2759000,13.875,14.0,13.375,13.815,5518000,0.0,1.0
1997-01-13,29.0,30.88,29.0,29.63,5589300,14.5,15.44,14.5,14.815,11178600,0.0,1.0
1997-01-14,32.5,33.25,30.75,30.88,8559000,16.25,16.625,15.375,15.44,17118000,0.0,1.0
1997-01-15,33.63,34.63,33.38,33.63,6306900,16.815,17.315,16.69,16.815,12613800,0.0,1.0
1997-01-16,33.75,34.25,33.5,33.88,2247500,16.875,17.125,16.75,16.94,4495000,0.0,1.0
1997-01-17,35.0,35.0,33.88,34.13,2149400,17.5,17.5,16.94,17.065,4298800,0.0,1.0
1997-01-20,34.38,34.63,33.63,34.63,1429100,17.19,17.315,16.815,17.315,2858200,0.0,1.0
1997-01-21,34.25,34.88,33.63,34.25,1447800,17.125,17.44,16.815,17.125,2895600,0.0,1.0
1997-01-22,33.75,34.25,33.63,34.0,1181100,16.875,17.125,16.815,17.0,2362200,0.0,1.0
1997-01-23,32.5,34.13,32.5,33.75,2021600,16.25,17.065,16.25,16.875,4043200,0.0,1.0
1997-01-24,31.75,32.88,31.63,31.88,2164100,15.875,16.44,15.815,15.94,4328200,0.0,1.0
1997-01-27,30.75,32.25,30.75,32.0,1191100,15.375,16.125,15.375,16.0,2382200,0.0,1.0
1997-01-28,31.63,32.38,31.25,31.75,1150400,15.815,16.19,15.625,15.875,2300800,0.0,1.0
1997-01-29,32.88,33.0,31.63,31.88,1131000,16.44,16.5,15.815,15.94,2262000,0.0,1.0
1997-01-30,35.13,35.25,33.63,33.75,3878300,17.565,17.625,16.815,16.875,7756600,0.0,1.0
1997-01-31,35.13,36.13,34.5,34.88,3154100,17.565,18.065,17.25,17.44,6308200,0.0,1.0
1997-02-03,33.88,35.63,33.88,34.63,1317200,16.94,17.815,16.94,17.315,2634400,0.0,1.0
1997-02-04,33.88,33.88,32.75,33.75,1239300,16.94,16.94,16.375,16.875,2478600,0.0,1.0
1997-02-05,32.75,34.5,31.75,33.88,1404500,16.375,17.25,15.875,16.94,2809000,0.0,1.0
1997-02-06,33.63,33.75,32.75,33.0,1347000,16.815,16.875,16.375,16.5,2694000,0.0,1.0
1997-02-07,34.5,34.88,34.13,34.25,1356100,17.25,17.44,17.065,17.125,2712200,0.0,1.0
1997-02-10,33.0,34.75,32.88,34.63,595900,16.5,17.375,16.44,17.315,1191800,0.0,1.0
1997-02-11,32.0,33.63,31.38,33.25,1881900,16.0,16.815,15.69,16.625,3763800,0.0,1.0
1997-02-12,34.25,34.5,31.75,32.25,2982600,17.125,17.25,15.875,16.125,5965200,0.0,1.0
1997-02-13,34.13,35.0,34.13,34.38,1756100,17.065,17.5,17.065,17.19,3512200,0.0,1.0
1997-02-14,33.88,34.5,33.75,34.25,1089400,16.94,17.25,16.875,17.125,2178800,0.0,1.0
1997-02-18,34.5,34.63,33.5,33.88,694200,17.25,17.315,16.75,16.94,1388400,0.0,1.0
1997-02-19,35.5,36.25,34.88,35.0,2933200,17.75,18.125,17.44,17.5,5866400,0.0,1.0
1997-02-20,36.38,36.75,35.38,36.5,2384600,18.19,18.375,17.69,18.25,4769200,0.0,1.0
1997-02-21,34.75,36.38,34.75,36.13,1918500,17.375,18.19,17.375,18.065,3837000,0.0,1.0
1997-02-24,36.38,36.5,34.88,35.25,1497200,18.19,18.25,17.44,17.625,2994400,0.0,1.0
1997-02-25,36.63,36.88,35.75,36.25,1290100,18.315,18.44,17.875,18.125,2580200,0.0,1.0
1997-02-26,36.13,36.88,35.63,36.75,1192100,18.065,18.44,17.815,18.375,2384200,0.0,1.0
1997-02-27,35.38,36.88,35.38,36.13,1319400,17.69,18.44,17.69,18.065,2638800,0.0,1.0
1997-02-28,36.0,36.5,34.38,35.25,2003900,18.0,18.25,17.19,17.625,4007800,0.0,1.0
1997-03-03,35.88,36.63,35.38,35.5,889300,17.94,18.315,17.69,17.75,1778600,0.0,1.0
1997-03-04,38.5,38.75,35.88,36.25,3292900,19.25,19.375,17.94,18.125,6585800,0.0,1.0
1997-03-05,38.25,39.0,37.25,38.5,1856400,19.125,19.5,18.625,19.25,3712800,0.0,1.0
1997-03-06,37.75,38.63,37.63,38.25,1314300,18.875,19.315,18.815,19.125,2628600,0.0,1.0
1997-03-07,39.5,40.0,37.63,37.88,2995200,19.75,20.0,18.815,18.94,5990400,0.0,1.0
1997-03-10,40.0,40.38,38.88,40.13,2094700,20.0,20.19,19.44,20.065,4189400,0.0,1.0
1997-03-11,41.63,42.38,40.0,40.38,3462700,20.815,21.19,20.0,20.19,6925400,0.0,1.0
1997-03-12,45.88,47.75,40.0,44.0,9256100,22.94,23.875,20.0,22.0,18512200,0.0,1.0
1997-03-13,47.38,48.5,46.5,47.75,6047700,23.69,24.25,23.25,23.875,12095400,0.0,1.0
1997-03-14,44.5,48.38,43.0,47.75,6507800,22.25,24.19,21.5,23.875,13015600,0.0,1.0
1997-03-17,45.25,45.75,43.38,43.5,3964600,22.625,22.875,21.69,21.75,7929200,0.0,1.0
1997-03-18,41.88,45.63,41.25,44.75,2739300,20.94,22.815,20.625,22.375,5478600,0.0,1.0
1997-03-19,39.5,41.88,37.13,40.38,7759100,19.75,20.94,18.565,20.19,15518200,0.0,1.0
1997-03-20,40.13,41.38,38.75,39.88,4187800,20.065,20.69,19.375,19.94,8375600,0.0,1.0
1997-03-21,39.13,40.88,38.75,40.13,1803700,19.565,20.44,19.375,20.065,3607400,0.0,1.0
1997-03-24,37.63,39.0,35.63,38.25,5468700,18.815,19.5,17.815,19.125,10937400,0.0,1.0
1997-03-25,40.75,41.13,37.75,37.75,3767100,20.375,20.565,18.875,18.875,7534200,0.0,1.0
1997-03-26,42.25,43.13,40.38,40.75,3226100,21.125,21.565,20.19,20.375,6452200,0.0,1.0
1997-03-27,41.0,43.63,40.75,43.25,3003100,20.5,21.815,20.375,21.625,6006200,0.0,1.0
1997-03-31,41.5,42.5,39.0,41.38,3554900,20.75,21.25,19.5,20.69,7109800,0.0,1.0
1997-04-01,39.63,41.5,38.13,41.25,4007000,19.815,20.75,19.065,20.625,8014000,0.0,1.0
1997-04-02,39.5,41.25,39.0,40.75,5892000,19.75,20.625,19.5,20.375,11784000,0.0,1.0
1997-04-03,38.0,39.0,36.5,37.63,3914400,19.0,19.5,18.25,18.815,7828800,0.0,1.0
1997-04-04,39.63,39.88,37.5,38.38,3520000,19.815,19.94,18.75,19.19,7040000,0.0,1.0
1997-04-07,43.0,43.5,40.5,40.75,3785200,21.5,21.75,20.25,20.375,7570400,0.0,1.0
1997-04-08,43.38,45.0,42.38,44.0,6215800,21.69,22.5,21.19,22.0,12431600,0.0,1.0
1997-04-09,41.75,43.5,41.13,43.38,3039800,20.875,21.75,20.565,21.69,6079600,0.0,1.0
1997-04-10,39.75,41.5,39.5,41.5,2354600,19.875,20.75,19.75,20.75,4709200,0.0,1.0
1997-04-11,38.25,39.0,37.0,38.25,3648400,19.125,19.5,18.5,19.125,7296800,0.0,1.0
1997-04-14,38.25,38.75,37.13,38.5,2785500,19.125,19.375,18.565,19.25,5571000,0.0,1.0
1997-04-15,37.5,39.63,37.38,39.38,1885000,18.75,19.815,18.69,19.69,3770000,0.0,1.0
1997-04-16,38.25,38.5,37.0,37.38,1836000,19.125,19.25,18.5,18.69,3672000,0.0,1.0
1997-04-17,38.63,39.38,37.88,39.25,2251100,19.315,19.69,18.94,19.625,4502200,0.0,1.0
1997-04-18,36.75,39.0,36.75,38.63,1823500,18.375,19.5,18.375,19.315,3647000,0.0,1.0
1997-04-21,35.5,36.88,35.0,36.75,2223400,17.75,18.44,17.5,18.375,4446800,0.0,1.0
1997-04-22,38.0,38.0,35.0,36.0,2780800,19.0,19.0,17.5,18.0,5561600,0.0,1.0
1997-04-23,37.5,39.25,37.38,37.5,2375100,18.75,19.625,18.69,18.75,4750200,0.0,1.0
1997-04-24,41.5,41.5,37.63,38.75,3441100,20.75,20.75,18.815,19.375,6882200,0.0,1.0
1997-04-25,40.63,41.75,39.38,40.5,3484100,20.315,20.875,19.69,20.25,6968200,0.0,1.0
1997-04-28,41.25,41.63,40.13,40.63,2019500,20.625,20.815,20.065,20.315,4039000,0.0,1.0
1997-04-29,42.63,42.75,41.88,42.0,2002200,21.315,21.375,20.94,21.0,4004400,0.0,1.0
1997-04-30,42.5,43.0,42.0,42.0,1883300,21.25,21.5,21.0,21.0,3766600,0.0,1.0
1997-05-01,43.5,43.88,42.5,42.63,2070100,21.75,21.94,21.25,21.315,4140200,0.0,1.0
1997-05-02,44.0,44.25,43.13,43.88,1544400,22.0,22.125,21.565,21.94,3088800,0.0,1.0
1997-05-05,44.5,44.63,43.38,44.25,1984300,22.25,22.315,21.69,22.125,3968600,0.0,1.0
1997-05-06,42.88,44.75,42.5,44.5,1646900,21.44,22.375,21.25,22.25,3293800,0.0,1.0
1997-05-07,43.63,44.5,42.5,42.63,2288600,21.815,22.25,21.25,21.315,4577200,0.0,1.0
1997-05-08,44.75,44.88,42.63,43.0,3374500,22.375,22.44,21.315,21.5,6749000,0.0,1.0
1997-05-09,45.0,45.75,44.25,45.0,2878600,22.5,22.875,22.125,22.5,5757200,0.0,1.0
1997-05-12,43.25,45.13,42.88,44.88,1924000,21.625,22.565,21.44,22.44,3848000,0.0,1.0
1997-05-13,43.88,44.13,42.63,43.38,1441100,21.94,22.065,21.315,21.69,2882200,0.0,1.0
1997-05-14,43.13,44.38,42.75,44.25,1477100,21.565,22.19,21.375,22.125,2954200,0.0,1.0
1997-05-15,44.0,44.25,43.13,43.38,1433700,22.0,22.125,21.565,21.69,2867400,0.0,1.0
1997-05-16,42.63,43.88,42.5,43.5,1271400,21.315,21.94,21.25,21.75,2542800,0.0,1.0
1997-05-19,40.0,42.5,39.5,41.88,3295000,20.0,21.25,19.75,20.94,6590000,0.0,1.0
1997-05-20,42.25,42.38,40.13,40.38,3133700,21.125,21.19,20.065,20.19,6267400,0.0,1.0
1997-05-21,41.13,42.88,40.38,42.75,2549200,20.565,21.44,20.19,21.375,5098400,0.0,1.0
1997-05-22,41.25,41.63,40.63,41.0,1060500,20.625,20.815,20.315,20.5,2121000,0.0,1.0
1997-05-23,40.88,41.88,40.13,41.25,889000,20.44,20.94,20.065,20.625,1778000,0.0,1.0
1997-05-27,42.13,42.75,40.88,41.63,1690000,21.065,21.375,20.44,20.815,3380000,0.0,1.0
1997-05-28,42.25,43.63,41.88,42.13,1797800,21.125,21.815,20.94,21.065,3595600,0.0,1.0
1997-05-29,39.88,41.5,39.63,41.5,2410700,19.94,20.75,19.815,20.75,4821400,0.0,1.0
1997-05-30,40.0,40.25,37.25,38.88,4405500,20.0,20.125,18.625,19.44,8811000,0.0,1.0
1997-06-02,39.75,41.63,39.0,41.63,1877300,19.875,20.815,19.5,20.815,3754600,0.0,1.0
1997-06-03,38.75,39.63,38.38,39.5,1981600,19.375,19.815,19.19,19.75,3963200,0.0,1.0
1997-06-04,38.75,40.0,38.5,39.0,2351100,19.375,20.0,19.25,19.5,4702200,0.0,1.0
1997-06-05,37.5,39.38,36.5,39.0,3736400,18.75,19.69,18.25,19.5,7472800,0.0,1.0
1997-06-06,38.63,39.0,36.63,37.5,3446200,19.315,19.5,18.315,18.75,6892400,0.0,1.0
1997-06-09,40.63,41.38,38.25,38.88,3599700,20.315,20.69,19.125,19.44,7199400,0.0,1.0
1997-06-10,39.13,40.75,39.13,40.13,2100400,19.565,20.375,19.565,20.065,4200800,0.0,1.0
1997-06-11,39.38,40.13,38.38,38.88,2326100,19.69,20.065,19.19,19.44,4652200,0.0,1.0
1997-06-12,38.0,38.75,37.63,38.25,4025400,19.0,19.375,18.815,19.125,8050800,0.0,1.0
1997-06-13,36.88,38.5,36.63,37.88,4122000,18.44,19.25,18.315,18.94,8244000,0.0,1.0
1997-06-16,37.75,38.5,37.25,37.88,2035700,18.875,19.25,18.625,18.94,4071400,0.0,1.0
1997-06-17,39.13,39.5,38.25,38.38,1997300,19.565,19.75,19.125,19.19,3994600,0.0,1.0
1997-06-18,38.63,39.5,38.0,38.75,2019000,19.315,19.75,19.0,19.375,4038000,0.0,1.0
1997-06-19,37.88,38.75,37.63,38.75,2401100,18.94,19.375,18.815,19.375,4802200,0.0,1.0
1997-06-20,37.0,37.63,36.88,37.5,2084700,18.5,18.815,18.44,18.75,4169400,0.0,1.0
1997-06-23,37.0,37.63,36.63,36.88,1552900,18.5,18.815,18.315,18.44,3105800,0.0,1.0
1997-06-24,37.5,37.5,37.0,37.25,1100900,18.75,18.75,18.5,18.625,2201800,0.0,1.0
1997-06-25,38.13,38.25,37.5,37.63,2301400,19.065,19.125,18.75,18.815,4602800,0.0,1.0
1997-06-26,36.38,37.75,35.88,37.5,2753400,18.19,18.875,17.94,18.75,5506800,0.0,1.0
1997-06-27,35.75,36.63,35.63,36.63,1732100,17.875,18.315,17.815,18.315,3464200,0.0,1.0
1997-06-30,35.88,36.5,34.0,35.75,2974600,17.94,18.25,17.0,17.875,5949200,0.0,1.0
1997-07-01,34.75,35.5,34.63,34.75,2244600,17.375,17.75,17.315,17.375,4489200,0.0,1.0
1997-07-02,35.13,35.5,34.88,35.5,2278500,17.565,17.75,17.44,17.75,4557000,0.0,1.0
1997-07-03,36.0,37.0,35.5,36.0,888200,18.0,18.5,17.75,18.0,1776400,0.0,1.0
1997-07-07,38.0,38.38,37.13,37.63,2914900,19.0,19.19,18.565,18.815,5829800,0.0,1.0
1997-07-08,37.75,39.5,36.63,38.5,3859500,18.875,19.75,18.315,19.25,7719000,0.0,1.0
1997-07-09,38.88,40.0,37.38,37.75,6537400,19.44,20.0,18.69,18.875,13074800,0.0,1.0
1997-07-10,38.63,39.0,38.25,39.0,1826300,19.315,19.5,19.125,19.5,3652600,0.0,1.0
1997-07-11,38.13,39.0,38.0,39.0,1162200,19.065,19.5,19.0,19.5,2324400,0.0,1.0
1997-07-14,38.63,39.0,37.75,38.13,1844600,19.315,19.5,18.875,19.065,3689200,0.0,1.0
1997-07-15,38.75,39.0,38.5,38.75,1348200,19.375,19.5,19.25,19.375,2696400,0.0,1.0
1997-07-16,40.13,40.88,39.25,39.75,3051600,20.065,20.44,19.625,19.875,6103200,0.0,1.0
1997-07-17,39.5,40.0,39.38,39.63,1136500,19.75,20.0,19.69,19.815,2273000,0.0,1.0
1997-07-18,37.38,39.25,37.0,39.13,1689600,18.69,19.625,18.5,19.565,3379200,0.0,1.0
1997-07-21,36.13,37.38,35.75,37.25,2057700,18.065,18.69,17.875,18.625,4115400,0.0,1.0
1997-07-22,37.13,37.13,36.13,37.0,1159400,18.565,18.565,18.065,18.5,2318800,0.0,1.0
1997-07-23,37.63,38.0,37.38,37.75,1386200,18.815,19.0,18.69,18.875,2772400,0.0,1.0
1997-07-24,35.75,36.44,35.44,36.31,1810500,17.875,18.22,17.72,18.155,3621000,0.0,1.0
1997-07-25,35.13,37.75,35.13,37.75,1138200,17.565,18.875,17.565,18.875,2276400,0.0,1.0
1997-07-28,35.88,36.25,35.0,35.25,1461400,17.94,18.125,17.5,17.625,2922800,0.0,1.0
1997-07-29,35.13,35.75,35.0,35.5,1687200,17.565,17.875,17.5,17.75,3374400,0.0,1.0
1997-07-30,34.5,35.75,34.25,35.5,2233200,17.25,17.875,17.125,17.75,4466400,0.0,1.0
1997-07-31,35.13,35.63,33.19,33.94,3004200,17.565,17.815,16.595,16.97,6008400,0.0,1.0
1997-08-01,36.38,37.0,35.13,35.25,3984000,18.19,18.5,17.565,17.625,7968000,0.0,1.0
1997-08-04,37.13,37.75,36.75,37.5,2250800,18.565,18.875,18.375,18.75,4501600,0.0,1.0
1997-08-05,38.38,38.75,37.25,37.5,2452500,19.19,19.375,18.625,18.75,4905000,0.0,1.0
1997-08-06,38.25,39.25,37.75,38.5,2043300,19.125,19.625,18.875,19.25,4086600,0.0,1.0
1997-08-07,36.88,38.75,36.88,38.5,1799400,18.44,19.375,18.44,19.25,3598800,0.0,1.0
1997-08-08,36.13,37.0,36.0,36.5,1430300,18.065,18.5,18.0,18.25,2860600,0.0,1.0
1997-08-11,35.63,36.5,35.25,36.13,1054300,17.815,18.25,17.625,18.065,2108600,0.0,1.0
1997-08-12,35.75,36.75,35.75,36.0,898500,17.875,18.375,17.875,18.0,1797000,0.0,1.0
1997-08-13,38.0,38.25,35.38,36.25,2721700,19.0,19.125,17.69,18.125,5443400,0.0,1.0
1997-08-14,38.0,39.25,37.5,38.5,2640800,19.0,19.625,18.75,19.25,5281600,0.0,1.0
1997-08-15,37.5,38.0,37.38,38.0,999700,18.75,19.0,18.69,19.0,1999400,0.0,1.0
1997-08-18,42.5,42.75,36.75,37.13,4317300,21.25,21.375,18.375,18.565,8634600,0.0,1.0
1997-08-19,41.38,42.25,40.63,42.0,5290300,20.69,21.125,20.315,21.0,10580600,0.0,1.0
1997-08-20,41.13,41.5,40.5,41.0,2016200,20.565,20.75,20.25,20.5,4032400,0.0,1.0
1997-08-21,42.0,42.5,41.0,41.25,3428400,21.0,21.25,20.5,20.625,6856800,0.0,1.0
1997-08-22,41.88,42.13,39.63,40.88,2713600,20.94,21.065,19.815,20.44,5427200,0.0,1.0
1997-08-25,41.13,42.38,40.88,42.0,1692100,20.565,21.19,20.44,21.0,3384200,0.0,1.0
1997-08-26,39.5,41.0,39.25,41.0,1106500,19.75,20.5,19.625,20.5,2213000,0.0,1.0
1997-08-27,39.13,40.0,38.75,39.75,1056600,19.565,20.0,19.375,19.875,2113200,0.0,1.0
1997-08-28,38.5,39.5,38.25,38.88,950200,19.25,19.75,19.125,19.44,1900400,0.0,1.0
1997-08-29,37.63,38.0,37.13,37.88,1517500,18.815,19.0,18.565,18.94,3035000,0.0,1.0
1997-09-02,38.88,39.0,37.88,38.5,1052500,19.44,19.5,18.94,19.25,2105000,0.0,1.0
1997-09-03,38.88,40.0,36.0,39.5,1191300,19.44,20.0,18.0,19.75,2382600,0.0,1.0
1997-09-04,35.25,36.38,35.13,36.13,6777600,17.625,18.19,17.565,18.065,13555200,0.0,1.0
1997-09-05,35.38,35.75,34.63,35.5,4002000,17.69,17.875,17.315,17.75,8004000,0.0,1.0
1997-09-08,34.0,35.75,33.88,35.5,2602800,17.0,17.875,16.94,17.75,5205600,0.0,1.0
1997-09-09,33.75,34.5,33.75,34.0,2302900,16.875,17.25,16.875,17.0,4605800,0.0,1.0
1997-09-10,32.75,34.13,32.63,33.88,2431900,16.375,17.065,16.315,16.94,4863800,0.0,1.0
1997-09-11,34.13,34.75,32.63,32.88,3066900,17.065,17.375,16.315,16.44,6133800,0.0,1.0
1997-09-12,35.5,36.0,34.88,35.0,5066200,17.75,18.0,17.44,17.5,10132400,0.0,1.0
1997-09-15,34.0,35.88,33.88,35.5,1822900,17.0,17.94,16.94,17.75,3645800,0.0,1.0
1997-09-16,34.13,34.5,33.0,34.25,1915200,17.065,17.25,16.5,17.125,3830400,0.0,1.0
1997-09-17,33.13,34.75,32.88,34.25,3738400,16.565,17.375,16.44,17.125,7476800,0.0,1.0
1997-09-18,32.25,33.25,31.5,33.0,4097600,16.125,16.625,15.75,16.5,8195200,0.0,1.0
1997-09-19,32.5,32.75,31.25,32.0,2259600,16.25,16.375,15.625,16.0,4519200,0.0,1.0
1997-09-22,33.25,33.63,32.63,33.5,2057400,16.625,16.815,16.315,16.75,4114800,0.0,1.0
1997-09-23,32.5,33.38,32.0,33.0,1794900,16.25,16.69,16.0,16.5,3589800,0.0,1.0
1997-09-24,31.25,32.5,30.75,32.38,2974500,15.625,16.25,15.375,16.19,5949000,0.0,1.0
1997-09-25,32.63,33.38,31.75,32.5,4388300,16.315,16.69,15.875,16.25,8776600,0.0,1.0
1997-09-26,32.38,33.25,32.13,33.0,1976100,16.19,16.625,16.065,16.5,3952200,0.0,1.0
1997-09-29,32.75,33.38,32.5,32.88,1215700,16.375,16.69,16.25,16.44,2431400,0.0,1.0
1997-09-30,32.63,33.38,32.0,32.5,2260900,16.315,16.69,16.0,16.25,4521800,0.0,1.0
1997-10-01,27.0,29.75,26.75,29.0,12486200,13.5,14.875,13.375,14.5,24972400,0.0,1.0
1997-10-02,28.81,29.0,27.44,27.75,5011900,14.405,14.5,13.72,13.875,10023800,0.0,1.0
1997-10-03,29.81,31.13,28.63,29.0,4944600,14.905,15.565,14.315,14.5,9889200,0.0,1.0
1997-10-06,28.06,30.19,28.06,29.63,2545400,14.03,15.095,14.03,14.815,5090800,0.0,1.0
1997-10-07,30.0,30.5,28.25,28.5,3331800,15.0,15.25,14.125,14.25,6663600,0.0,1.0
1997-10-08,30.63,30.88,28.63,28.94,4688100,15.315,15.44,14.315,14.47,9376200,0.0,1.0
1997-10-09,31.19,31.5,29.88,30.25,1912400,15.595,15.75,14.94,15.125,3824800,0.0,1.0
1997-10-10,30.81,31.63,30.56,31.25,1416300,15.405,15.815,15.28,15.625,2832600,0.0,1.0
1997-10-13,30.69,31.13,30.25,30.88,1049800,15.345,15.565,15.125,15.44,2099600,0.0,1.0
1997-10-14,29.81,30.88,29.31,30.75,1664000,14.905,15.44,14.655,15.375,3328000,0.0,1.0
1997-10-15,29.5,29.88,29.19,29.44,1237600,14.75,14.94,14.595,14.72,2475200,0.0,1.0
1997-10-16,28.75,29.94,28.31,29.69,1752900,14.375,14.97,14.155,14.845,3505800,0.0,1.0
1997-10-17,28.13,29.5,27.5,29.5,2045800,14.065,14.75,13.75,14.75,4091600,0.0,1.0
1997-10-20,28.06,28.06,27.19,28.06,2098400,14.03,14.03,13.595,14.03,4196800,0.0,1.0
1997-10-21,29.44,29.75,28.25,28.38,2417000,14.72,14.875,14.125,14.19,4834000,0.0,1.0
1997-10-22,28.38,29.5,28.06,29.44,987900,14.19,14.75,14.03,14.72,1975800,0.0,1.0
1997-10-23,27.5,28.88,27.0,28.0,2532900,13.75,14.44,13.5,14.0,5065800,0.0,1.0
1997-10-24,26.19,27.81,25.25,27.75,3138800,13.095,13.905,12.625,13.875,6277600,0.0,1.0
1997-10-27,21.0,25.75,20.81,25.5,3277700,10.5,12.875,10.405,12.75,6555400,0.0,1.0
1997-10-28,25.0,25.0,19.63,20.38,5290700,12.5,12.5,9.815,10.19,10581400,0.0,1.0
1997-10-29,24.13,25.44,23.88,25.19,2493500,12.065,12.72,11.94,12.595,4987000,0.0,1.0
1997-10-30,22.19,23.63,22.06,23.44,2219300,11.095,11.815,11.03,11.72,4438600,0.0,1.0
1997-10-31,23.0,23.75,21.63,23.25,1843100,11.5,11.875,10.815,11.625,3686200,0.0,1.0
1997-11-03,24.06,24.56,23.25,23.81,1487100,12.03,12.28,11.625,11.905,2974200,0.0,1.0
1997-11-04,23.94,24.56,23.63,24.19,896800,11.97,12.28,11.815,12.095,1793600,0.0,1.0
1997-11-05,24.13,24.5,23.06,24.0,1578500,12.065,12.25,11.53,12.0,3157000,0.0,1.0
1997-11-06,21.88,24.06,21.5,24.0,3074600,10.94,12.03,10.75,12.0,6149200,0.0,1.0
1997-11-07,22.56,22.94,20.25,21.0,3233400,11.28,11.47,10.125,10.5,6466800,0.0,1.0
1997-11-10,21.25,22.63,20.94,22.63,1637200,10.625,11.315,10.47,11.315,3274400,0.0,1.0
1997-11-11,21.63,22.0,21.13,21.31,1715300,10.815,11.0,10.565,10.655,3430600,0.0,1.0
1997-11-12,19.94,21.63,19.94,21.38,1465400,9.97,10.815,9.97,10.69,2930800,0.0,1.0
1997-11-13,21.13,21.13,18.56,20.13,3673500,10.565,10.565,9.28,10.065,7347000,0.0,1.0
1997-11-14,20.44,21.38,19.75,21.38,1963100,10.22,10.69,9.875,10.69,3926200,0.0,1.0
1997-11-17,22.0,22.06,21.06,21.31,1664000,11.0,11.03,10.53,10.655,3328000,0.0,1.0
1997-11-18,21.94,22.25,21.5,21.94,1421200,10.97,11.125,10.75,10.97,2842400,0.0,1.0
1997-11-19,20.94,22.13,20.75,21.69,1370100,10.47,11.065,10.375,10.845,2740200,0.0,1.0
1997-11-20,22.81,22.94,21.0,21.0,2343800,11.405,11.47,10.5,10.5,4687600,0.0,1.0
1997-11-21,22.63,23.19,22.06,22.94,1362600,11.315,11.595,11.03,11.47,2725200,0.0,1.0
1997-11-24,22.25,22.63,21.94,22.63,1302600,11.125,11.315,10.97,11.315,2605200,0.0,1.0
1997-11-25,22.13,22.63,22.06,22.25,924700,11.065,11.315,11.03,11.125,1849400,0.0,1.0
1997-11-26,21.56,22.5,21.25,21.88,1616000,10.78,11.25,10.625,10.94,3232000,0.0,1.0
1997-11-28,21.81,21.94,21.25,21.31,440300,10.905,10.97,10.625,10.655,880600,0.0,1.0
1997-12-01,22.56,22.63,21.81,22.0,1132200,11.28,11.315,10.905,11.0,2264400,0.0,1.0
1997-12-02,21.38,22.63,21.13,22.56,1178600,10.69,11.315,10.565,11.28,2357200,0.0,1.0
1997-12-03,21.5,22.0,20.56,21.25,1139600,10.75,11.0,10.28,10.625,2279200,0.0,1.0
1997-12-04,20.94,21.88,20.56,21.81,926200,10.47,10.94,10.28,10.905,1852400,0.0,1.0
1997-12-05,21.13,21.94,20.63,20.75,1578000,10.565,10.97,10.315,10.375,3156000,0.0,1.0
1997-12-08,21.88,22.13,20.38,21.13,1480800,10.94,11.065,10.19,10.565,2961600,0.0,1.0
1997-12-09,20.81,21.88,20.5,21.88,1094300,10.405,10.94,10.25,10.94,2188600,0.0,1.0
1997-12-10,19.88,20.56,19.56,20.56,1486700,9.94,10.28,9.78,10.28,2973400,0.0,1.0
1997-12-11,18.69,19.5,18.5,19.5,1761500,9.345,9.75,9.25,9.75,3523000,0.0,1.0
1997-12-12,18.19,19.19,17.88,19.06,1633800,9.095,9.595,8.94,9.53,3267600,0.0,1.0
1997-12-15,18.44,18.5,17.5,18.25,1931800,9.22,9.25,8.75,9.125,3863600,0.0,1.0
1997-12-16,18.31,18.63,18.25,18.44,1427200,9.155,9.315,9.125,9.22,2854400,0.0,1.0
1997-12-17,18.94,18.94,18.44,18.56,1613300,9.47,9.47,9.22,9.28,3226600,0.0,1.0
1997-12-18,18.25,18.94,18.19,18.94,1401200,9.125,9.47,9.095,9.47,2802400,0.0,1.0
1997-12-19,18.81,18.88,17.81,18.25,2346800,9.405,9.44,8.905,9.125,4693600,0.0,1.0
1997-12-22,18.56,19.25,18.38,18.94,1355700,9.28,9.625,9.19,9.47,2711400,0.0,1.0
1997-12-23,17.94,18.69,17.94,18.5,1020400,8.97,9.345,8.97,9.25,2040800,0.0,1.0
1997-12-24,17.75,18.25,17.69,18.19,530100,8.875,9.125,8.845,9.095,1060200,0.0,1.0
1997-12-26,17.56,17.81,17.5,17.56,536400,8.78,8.905,8.75,8.78,1072800,0.0,1.0
1997-12-29,17.38,17.94,17.13,17.69,1403100,8.69,8.97,8.565,8.845,2806200,0.0,1.0
1997-12-30,17.13,17.56,17.13,17.38,1548500,8.565,8.78,8.565,8.69,3097000,0.0,1.0
1997-12-31,17.75,18.19,17.25,17.38,3224600,8.875,9.095,8.625,8.69,6449200,0.0,1.0
1998-01-02,19.31,19.31,18.19,18.25,1256200,9.655,9.655,9.095,9.125,2512400,0.0,1.0
1998-01-05,19.31,19.5,18.88,19.38,2508000,9.655,9.75,9.44,9.69,5016000,0.0,1.0
1998-01-06,19.88,20.88,19.69,20.13,4617700,9.94,10.44,9.845,10.065,9235400,0.0,1.0
1998-01-07,19.0,19.63,18.75,19.56,2251900,9.5,9.815,9.375,9.78,4503800,0.0,1.0
1998-01-08,18.94,19.69,18.75,19.06,1726200,9.47,9.845,9.375,9.53,3452400,0.0,1.0
1998-01-09,18.25,19.13,17.63,19.06,1609700,9.125,9.565,8.815,9.53,3219400,0.0,1.0
1998-01-12,17.75,18.25,17.31,17.5,1305300,8.875,9.125,8.655,8.75,2610600,0.0,1.0
1998-01-13,20.88,20.88,17.94,18.0,2486700,10.44,10.44,8.97,9.0,4973400,0.0,1.0
1998-01-14,18.44,19.25,18.25,19.19,2933300,9.22,9.625,9.125,9.595,5866600,0.0,1.0
1998-01-15,18.06,18.69,18.06,18.5,1693700,9.03,9.345,9.03,9.25,3387400,0.0,1.0
1998-01-16,17.81,18.38,17.5,18.25,1520500,8.905,9.19,8.75,9.125,3041000,0.0,1.0
1998-01-20,18.56,18.56,17.75,17.81,1106000,9.28,9.28,8.875,8.905,2212000,0.0,1.0
1998-01-21,18.56,18.63,18.13,18.5,1045400,9.28,9.315,9.065,9.25,2090800,0.0,1.0
1998-01-22,18.38,18.75,18.06,18.38,1217600,9.19,9.375,9.03,9.19,2435200,0.0,1.0
1998-01-23,18.13,18.63,18.06,18.63,660500,9.065,9.315,9.03,9.315,1321000,0.0,1.0
1998-01-26,18.94,18.94,18.38,18.38,1380000,9.47,9.47,9.19,9.19,2760000,0.0,1.0
1998-01-27,18.75,19.5,18.63,18.88,1112300,9.375,9.75,9.315,9.44,2224600,0.0,1.0
1998-01-28,19.19,19.69,18.81,18.81,1349400,9.595,9.845,9.405,9.405,2698800,0.0,1.0
1998-01-29,19.75,20.06,18.69,19.0,2960500,9.875,10.03,9.345,9.5,5921000,0.0,1.0
1998-01-30,20.19,20.19,19.63,20.0,1626100,10.095,10.095,9.815,10.0,3252200,0.0,1.0
1998-02-02,20.06,20.5,19.63,20.31,2907100,10.03,10.25,9.815,10.155,5814200,0.0,1.0
1998-02-03,20.0,20.69,19.63,20.13,2984500,10.0,10.345,9.815,10.065,5969000,0.0,1.0
1998-02-04,20.0,20.31,19.63,19.94,2054500,10.0,10.155,9.815,9.97,4109000,0.0,1.0
1998-02-05,19.06,20.0,18.94,20.0,2472700,9.53,10.0,9.47,10.0,4945400,0.0,1.0
1998-02-06,18.5,19.0,17.94,18.88,2436600,9.25,9.5,8.97,9.44,4873200,0.0,1.0
1998-02-09,19.13,19.44,18.5,18.5,1589300,9.565,9.72,9.25,9.25,3178600,0.0,1.0
1998-02-10,19.38,19.69,19.06,19.25,1671700,9.69,9.845,9.53,9.625,3343400,0.0,1.0
1998-02-11,19.13,19.69,18.94,19.56,1252700,9.565,9.845,9.47,9.78,2505400,0.0,1.0
1998-02-12,19.0,19.19,18.63,19.06,1081800,9.5,9.595,9.315,9.53,2163600,0.0,1.0
1998-02-13,19.13,19.13,18.81,19.0,730200,9.565,9.565,9.405,9.5,1460400,0.0,1.0
1998-02-17,18.94,19.31,18.81,19.25,965500,9.47,9.655,9.405,9.625,1931000,0.0,1.0
1998-02-18,19.13,19.19,18.88,18.88,790200,9.565,9.595,9.44,9.44,1580400,0.0,1.0
1998-02-19,19.5,19.81,19.13,19.31,1795500,9.75,9.905,9.565,9.655,3591000,0.0,1.0
1998-02-20,19.75,19.94,19.44,19.63,1710800,9.875,9.97,9.72,9.815,3421600,0.0,1.0
1998-02-23,20.75,20.81,19.81,19.94,4577300,10.375,10.405,9.905,9.97,9154600,0.0,1.0
1998-02-24,20.69,21.63,20.56,20.94,4890400,10.345,10.815,10.28,10.47,9780800,0.0,1.0
1998-02-25,21.75,21.75,21.06,21.25,2763000,10.875,10.875,10.53,10.625,5526000,0.0,1.0
1998-02-26,25.13,25.13,21.56,21.75,8399900,12.565,12.565,10.78,10.875,16799800,0.0,1.0
1998-02-27,23.5,25.38,23.0,25.38,7106600,11.75,12.69,11.5,12.69,14213200,0.0,1.0
1998-03-02,22.25,23.88,22.13,23.5,2425300,11.125,11.94,11.065,11.75,4850600,0.0,1.0
1998-03-03,22.81,22.81,21.0,21.75,2291900,11.405,11.405,10.5,10.875,4583800,0.0,1.0
1998-03-04,20.5,22.44,20.5,21.94,3079900,10.25,11.22,10.25,10.97,6159800,0.0,1.0
1998-03-05,21.0,21.31,20.75,21.13,2375900,10.5,10.655,10.375,10.565,4751800,0.0,1.0
1998-03-06,21.81,22.06,21.06,21.06,2598900,10.905,11.03,10.53,10.53,5197800,0.0,1.0
1998-03-09,20.56,21.56,20.56,21.56,1350300,10.28,10.78,10.28,10.78,2700600,0.0,1.0
1998-03-10,21.75,21.75,20.63,21.0,1203100,10.875,10.875,10.315,10.5,2406200,0.0,1.0
1998-03-11,21.38,22.31,21.31,21.75,1828600,10.69,11.155,10.655,10.875,3657200,0.0,1.0
1998-03-12,22.18,22.5,21.38,21.5,2342500,11.09,11.25,10.69,10.75,4685000,0.0,1.0
1998-03-13,21.94,22.31,21.69,22.13,958900,10.97,11.155,10.845,11.065,1917800,0.0,1.0
1998-03-16,23.0,23.25,21.88,22.0,2825800,11.5,11.625,10.94,11.0,5651600,0.0,1.0
1998-03-17,22.06,23.0,21.81,23.0,1689900,11.03,11.5,10.905,11.5,3379800,0.0,1.0
1998-03-18,22.31,22.44,22.06,22.13,1103400,11.155,11.22,11.03,11.065,2206800,0.0,1.0
1998-03-19,23.94,23.94,22.31,22.38,3480900,11.97,11.97,11.155,11.19,6961800,0.0,1.0
1998-03-20,22.38,24.0,22.31,23.94,2657700,11.19,12.0,11.155,11.97,5315400,0.0,1.0
1998-03-23,22.81,23.06,21.94,22.38,1136400,11.405,11.53,10.97,11.19,2272800,0.0,1.0
1998-03-24,23.06,23.75,22.75,22.81,1459500,11.53,11.875,11.375,11.405,2919000,0.0,1.0
1998-03-25,22.94,23.38,22.56,23.13,1715600,11.47,11.69,11.28,11.565,3431200,0.0,1.0
1998-03-26,23.38,23.62,22.75,22.94,1391500,11.69,11.81,11.375,11.47,2783000,0.0,1.0
1998-03-27,24.69,24.81,23.0,23.0,3556600,12.345,12.405,11.5,11.5,7113200,0.0,1.0
1998-03-30,26.56,26.63,25.0,25.0,8559400,13.28,13.315,12.5,12.5,17118800,0.0,1.0
1998-03-31,29.06,29.63,27.0,27.5,10211500,14.53,14.815,13.5,13.75,20423000,0.0,1.0
1998-04-01,29.94,30.25,28.06,29.25,7623300,14.97,15.125,14.03,14.625,15246600,0.0,1.0
1998-04-02,29.69,30.5,29.13,29.94,5160700,14.845,15.25,14.565,14.97,10321400,0.0,1.0
1998-04-03,28.56,29.5,28.5,29.31,2462400,14.28,14.75,14.25,14.655,4924800,0.0,1.0
1998-04-06,30.44,30.63,28.5,28.5,5771400,15.22,15.315,14.25,14.25,11542800,0.0,1.0
1998-04-07,30.5,31.0,28.0,30.25,3931600,15.25,15.5,14.0,15.125,7863200,0.0,1.0
1998-04-08,27.31,29.75,27.0,29.75,5622300,13.655,14.875,13.5,14.875,11244600,0.0,1.0
1998-04-09,26.63,27.69,26.38,27.63,2794500,13.315,13.845,13.19,13.815,5589000,0.0,1.0
1998-04-13,25.31,26.31,25.25,26.25,3331300,12.655,13.155,12.625,13.125,6662600,0.0,1.0
1998-04-14,26.25,26.56,25.13,25.13,2255400,13.125,13.28,12.565,12.565,4510800,0.0,1.0
1998-04-15,26.25,27.13,26.25,26.63,1664100,13.125,13.565,13.125,13.315,3328200,0.0,1.0
1998-04-16,25.75,26.25,24.81,26.19,1193800,12.875,13.125,12.405,13.095,2387600,0.0,1.0
1998-04-17,27.75,27.75,25.19,25.5,1728800,13.875,13.875,12.595,12.75,3457600,0.0,1.0
1998-04-20,27.88,27.88,26.63,27.25,2317700,13.94,13.94,13.315,13.625,4635400,0.0,1.0
1998-04-21,27.75,28.81,27.56,28.44,3025300,13.875,14.405,13.78,14.22,6050600,0.0,1.0
1998-04-22,28.56,29.13,27.5,27.63,2733000,14.28,14.565,13.75,13.815,5466000,0.0,1.0
1998-04-23,29.31,30.13,27.88,28.5,3624800,14.655,15.065,13.94,14.25,7249600,0.0,1.0
1998-04-24,29.13,30.0,28.38,29.44,1904100,14.565,15.0,14.19,14.72,3808200,0.0,1.0
1998-04-27,28.19,28.75,27.63,28.38,1521500,14.095,14.375,13.815,14.19,3043000,0.0,1.0
1998-04-28,27.44,28.88,27.0,28.06,1261200,13.72,14.44,13.5,14.03,2522400,0.0,1.0
1998-04-29,28.0,28.13,27.31,27.69,1372000,14.0,14.065,13.655,13.845,2744000,0.0,1.0
1998-04-30,27.75,28.69,27.56,28.19,1257200,13.875,14.345,13.78,14.095,2514400,0.0,1.0
1998-05-01,27.56,27.75,26.75,27.63,1414900,13.78,13.875,13.375,13.815,2829800,0.0,1.0
1998-05-04,26.63,27.94,26.0,27.56,2323800,13.315,13.97,13.0,13.78,4647600,0.0,1.0
1998-05-05,25.75,26.44,25.63,25.75,2708300,12.875,13.22,12.815,12.875,5416600,0.0,1.0
1998-05-06,25.44,26.38,25.19,25.75,4925700,12.72,13.19,12.595,12.875,9851400,0.0,1.0
1998-05-07,25.38,25.75,25.19,25.5,2347800,12.69,12.875,12.595,12.75,4695600,0.0,1.0
1998-05-08,25.94,25.94,25.19,25.19,2352900,12.97,12.97,12.595,12.595,4705800,0.0,1.0
1998-05-11,25.38,26.75,25.38,26.5,3486900,12.69,13.375,12.69,13.25,6973800,0.0,1.0
1998-05-12,26.0,26.0,24.94,25.44,2535500,13.0,13.0,12.47,12.72,5071000,0.0,1.0
1998-05-13,26.0,26.38,25.69,26.31,1173700,13.0,13.19,12.845,13.155,2347400,0.0,1.0
1998-05-14,25.13,26.19,25.13,25.63,1505100,12.565,13.095,12.565,12.815,3010200,0.0,1.0
1998-05-15,22.25,24.75,22.25,24.75,4587000,11.125,12.375,11.125,12.375,9174000,0.0,1.0
1998-05-18,22.19,23.0,21.63,22.31,2454000,11.095,11.5,10.815,11.155,4908000,0.0,1.0
1998-05-19,22.38,22.94,22.13,22.75,1816100,11.19,11.47,11.065,11.375,3632200,0.0,1.0
1998-05-20,20.63,22.75,20.5,22.69,3934700,10.315,11.375,10.25,11.345,7869400,0.0,1.0
1998-05-21,20.19,20.94,19.94,20.75,3568700,10.095,10.47,9.97,10.375,7137400,0.0,1.0
1998-05-22,20.06,20.44,19.94,20.19,1670700,10.03,10.22,9.97,10.095,3341400,0.0,1.0
1998-05-26,20.0,20.63,19.75,20.25,1752300,10.0,10.315,9.875,10.125,3504600,0.0,1.0
1998-05-27,19.94,20.0,19.06,19.56,2465900,9.97,10.0,9.53,9.78,4931800,0.0,1.0
1998-05-28,20.13,20.81,19.81,20.13,3439800,10.065,10.405,9.905,10.065,6879600,0.0,1.0
1998-05-29,19.56,20.63,19.5,20.25,2435700,9.78,10.315,9.75,10.125,4871400,0.0,1.0
1998-06-01,19.25,20.25,19.06,19.81,1519900,9.625,10.125,9.53,9.905,3039800,0.0,1.0
1998-06-02,18.75,19.75,18.31,19.5,3184200,9.375,9.875,9.155,9.75,6368400,0.0,1.0
1998-06-03,18.0,19.25,17.88,19.0,2851200,9.0,9.625,8.94,9.5,5702400,0.0,1.0
1998-06-04,18.38,18.44,17.94,18.25,2445500,9.19,9.22,8.97,9.125,4891000,0.0,1.0
1998-06-05,18.31,18.94,18.13,18.31,1777500,9.155,9.47,9.065,9.155,3555000,0.0,1.0
1998-06-08,18.13,18.5,17.94,18.31,2438100,9.065,9.25,8.97,9.155,4876200,0.0,1.0
1998-06-09,18.63,18.75,17.63,18.19,2397800,9.315,9.375,8.815,9.095,4795600,0.0,1.0
1998-06-10,17.62,18.25,17.5,18.25,2181700,8.81,9.125,8.75,9.125,4363400,0.0,1.0
1998-06-11,17.63,17.81,17.25,17.81,1381200,8.815,8.905,8.625,8.905,2762400,0.0,1.0
1998-06-12,16.88,17.69,16.38,17.63,2852400,8.44,8.845,8.19,8.815,5704800,0.0,1.0
1998-06-15,17.0,17.63,16.88,17.0,1579900,8.5,8.815,8.44,8.5,3159800,0.0,1.0
1998-06-16,17.81,17.88,17.06,17.25,1706200,8.905,8.94,8.53,8.625,3412400,0.0,1.0
1998-06-17,17.63,18.63,17.56,18.13,1645600,8.815,9.315,8.78,9.065,3291200,0.0,1.0
1998-06-18,18.0,18.13,17.31,17.69,1012500,9.0,9.065,8.655,8.845,2025000,0.0,1.0
1998-06-19,17.5,18.31,17.38,18.25,693500,8.75,9.155,8.69,9.125,1387000,0.0,1.0
1998-06-22,18.25,18.38,17.06,17.5,1373100,9.125,9.19,8.53,8.75,2746200,0.0,1.0
1998-06-23,17.88,18.56,17.75,18.25,1493400,8.94,9.28,8.875,9.125,2986800,0.0,1.0
1998-06-24,18.25,18.63,17.5,18.0,1622300,9.125,9.315,8.75,9.0,3244600,0.0,1.0
1998-06-25,18.0,18.75,17.81,18.38,1983000,9.0,9.375,8.905,9.19,3966000,0.0,1.0
1998-06-26,17.75,18.13,17.5,17.94,1962200,8.875,9.065,8.75,8.97,3924400,0.0,1.0
1998-06-29,17.38,17.94,17.31,17.75,1436500,8.69,8.97,8.655,8.875,2873000,0.0,1.0
1998-06-30,17.06,17.69,16.94,17.31,2054400,8.53,8.845,8.47,8.655,4108800,0.0,1.0
1998-07-01,16.75,17.38,16.38,17.31,2330900,8.375,8.69,8.19,8.655,4661800,0.0,1.0
1998-07-02,16.75,16.94,16.19,16.75,1829000,8.375,8.47,8.095,8.375,3658000,0.0,1.0
1998-07-06,16.5,16.75,16.38,16.75,1098500,8.25,8.375,8.19,8.375,2197000,0.0,1.0
1998-07-07,18.0,18.06,16.19,16.38,2750300,9.0,9.03,8.095,8.19,5500600,0.0,1.0
1998-07-08,18.13,19.0,17.88,18.25,4990000,9.065,9.5,8.94,9.125,9980000,0.0,1.0
1998-07-09,15.88,16.5,15.31,16.13,7379200,7.94,8.25,7.655,8.065,14758400,0.0,1.0
1998-07-10,15.69,15.94,15.38,15.81,2332500,7.845,7.97,7.69,7.905,4665000,0.0,1.0
1998-07-13,15.44,15.75,15.19,15.69,1354900,7.72,7.875,7.595,7.845,2709800,0.0,1.0
1998-07-14,16.38,16.38,15.56,15.56,2961100,8.19,8.19,7.78,7.78,5922200,0.0,1.0
1998-07-15,17.38,17.5,16.25,16.44,3260000,8.69,8.75,8.125,8.22,6520000,0.0,1.0
1998-07-16,16.75,17.69,16.69,17.56,1727700,8.375,8.845,8.345,8.78,3455400,0.0,1.0
1998-07-17,16.56,17.0,16.25,16.75,2039600,8.28,8.5,8.125,8.375,4079200,0.0,1.0
1998-07-20,17.38,17.63,16.88,17.63,2616400,8.69,8.815,8.44,8.815,5232800,0.0,1.0
1998-07-21,17.69,18.19,17.63,17.75,2183500,8.845,9.095,8.815,8.875,4367000,0.0,1.0
1998-07-22,16.56,17.5,16.38,17.5,2967400,8.28,8.75,8.19,8.75,5934800,0.0,1.0
1998-07-23,16.38,16.88,16.25,16.81,1106200,8.19,8.44,8.125,8.405,2212400,0.0,1.0
1998-07-24,16.25,16.69,16.06,16.38,807200,8.125,8.345,8.03,8.19,1614400,0.0,1.0
1998-07-27,16.31,16.31,15.81,16.19,793000,8.155,8.155,7.905,8.095,1586000,0.0,1.0
1998-07-28,16.5,16.75,16.06,16.25,793000,8.25,8.375,8.03,8.125,1586000,0.0,1.0
1998-07-29,15.69,16.5,15.63,16.44,1133400,7.845,8.25,7.815,8.22,2266800,0.0,1.0
1998-07-30,17.13,17.31,16.5,16.88,2373100,8.565,8.655,8.25,8.44,4746200,0.0,1.0
1998-07-31,17.25,18.13,17.19,17.5,2478400,8.625,9.065,8.595,8.75,4956800,0.0,1.0
1998-08-03,16.88,17.19,16.56,17.13,1149100,8.44,8.595,8.28,8.565,2298200,0.0,1.0
1998-08-04,16.0,17.19,15.94,17.0,1464000,8.0,8.595,7.97,8.5,2928000,0.0,1.0
1998-08-05,15.88,16.5,15.56,16.13,1618400,7.94,8.25,7.78,8.065,3236800,0.0,1.0
1998-08-06,16.75,17.25,15.75,15.81,2166500,8.375,8.625,7.875,7.905,4333000,0.0,1.0
1998-08-07,18.0,18.81,17.63,17.69,4126200,9.0,9.405,8.815,8.845,8252400,0.0,1.0
1998-08-10,18.0,18.75,17.94,18.19,1656100,9.0,9.375,8.97,9.095,3312200,0.0,1.0
1998-08-11,17.88,18.44,17.06,17.06,1919100,8.94,9.22,8.53,8.53,3838200,0.0,1.0
1998-08-12,18.5,18.75,17.06,17.06,2824900,9.25,9.375,8.53,8.53,5649800,0.0,1.0
1998-08-13,18.0,18.88,17.69,18.63,1051700,9.0,9.44,8.845,9.315,2103400,0.0,1.0
1998-08-14,18.0,18.75,18.0,18.63,1613600,9.0,9.375,9.0,9.315,3227200,0.0,1.0
1998-08-17,18.88,18.88,18.19,18.25,2238700,9.44,9.44,9.095,9.125,4477400,0.0,1.0
1998-08-18,20.06,20.13,18.88,19.0,6211700,10.03,10.065,9.44,9.5,12423400,0.0,1.0
1998-08-19,18.81,19.94,18.25,19.94,4131400,9.405,9.97,9.125,9.97,8262800,0.0,1.0
1998-08-20,17.81,18.31,17.56,18.0,2424400,8.905,9.155,8.78,9.0,4848800,0.0,1.0
1998-08-21,17.63,17.63,16.75,17.25,2469200,8.815,8.815,8.375,8.625,4938400,0.0,1.0
1998-08-24,17.31,18.25,17.13,17.75,1288500,8.655,9.125,8.565,8.875,2577000,0.0,1.0
1998-08-25,17.56,18.06,17.5,17.69,2328900,8.78,9.03,8.75,8.845,4657800,0.0,1.0
1998-08-26,17.06,17.38,16.88,17.19,1465000,8.53,8.69,8.44,8.595,2930000,0.0,1.0
1998-08-27,15.38,16.44,15.06,16.25,3770000,7.69,8.22,7.53,8.125,7540000,0.0,1.0
1998-08-28,15.19,16.19,14.75,15.63,2477500,7.595,8.095,7.375,7.815,4955000,0.0,1.0
1998-08-31,13.0,15.38,12.75,15.19,2358100,6.5,7.69,6.375,7.595,4716200,0.0,1.0
1998-09-01,14.38,14.5,12.75,13.31,2452500,7.19,7.25,6.375,6.655,4905000,0.0,1.0
1998-09-02,14.69,15.38,14.13,14.81,2283800,7.345,7.69,7.065,7.405,4567600,0.0,1.0
1998-09-03,14.0,15.13,13.88,14.31,1588700,7.0,7.565,6.94,7.155,3177400,0.0,1.0
1998-09-04,14.25,14.44,13.5,14.31,1382200,7.125,7.22,6.75,7.155,2764400,0.0,1.0
1998-09-08,15.13,15.44,14.56,15.13,1717600,7.565,7.72,7.28,7.565,3435200,0.0,1.0
1998-09-09,16.25,16.63,15.69,15.81,3463400,8.125,8.315,7.845,7.905,6926800,0.0,1.0
1998-09-10,16.19,16.31,15.13,15.56,2064900,8.095,8.155,7.565,7.78,4129800,0.0,1.0
1998-09-11,17.25,17.38,16.75,16.94,3068700,8.625,8.69,8.375,8.47,6137400,0.0,1.0
1998-09-14,16.81,17.69,16.75,17.5,1476800,8.405,8.845,8.375,8.75,2953600,0.0,1.0
1998-09-15,16.94,17.06,16.19,16.69,1057600,8.47,8.53,8.095,8.345,2115200,0.0,1.0
1998-09-16,16.75,17.31,16.63,17.0,1303800,8.375,8.655,8.315,8.5,2607600,0.0,1.0
1998-09-17,17.75,18.38,16.5,16.5,5269800,8.875,9.19,8.25,8.25,10539600,0.0,1.0
1998-09-18,17.94,18.19,17.56,17.88,2364400,8.97,9.095,8.78,8.94,4728800,0.0,1.0
1998-09-21,18.0,18.13,17.13,17.5,1751000,9.0,9.065,8.565,8.75,3502000,0.0,1.0
1998-09-22,18.75,19.19,18.63,18.88,4457500,9.375,9.595,9.315,9.44,8915000,0.0,1.0
1998-09-23,20.94,20.94,18.88,19.5,8318500,10.47,10.47,9.44,9.75,16637000,0.0,1.0
1998-09-24,19.94,21.0,19.5,20.19,4088600,9.97,10.5,9.75,10.095,8177200,0.0,1.0
1998-09-25,20.44,20.56,19.5,19.5,3362600,10.22,10.28,9.75,9.75,6725200,0.0,1.0
1998-09-28,19.56,20.44,19.44,20.38,2094400,9.78,10.22,9.72,10.19,4188800,0.0,1.0
1998-09-29,18.81,19.94,18.44,19.75,2176600,9.405,9.97,9.22,9.875,4353200,0.0,1.0
1998-09-30,18.56,18.69,17.88,18.69,1393400,9.28,9.345,8.94,9.345,2786800,0.0,1.0
1998-10-01,17.63,19.25,17.5,18.31,2310700,8.815,9.625,8.75,9.155,4621400,0.0,1.0
1998-10-02,18.75,18.81,17.81,18.19,1835800,9.375,9.405,8.905,9.095,3671600,0.0,1.0
1998-10-05,18.38,19.31,17.56,18.75,2642800,9.19,9.655,8.78,9.375,5285600,0.0,1.0
1998-10-06,19.88,19.88,18.25,19.44,5442100,9.94,9.94,9.125,9.72,10884200,0.0,1.0
1998-10-07,15.75,19.25,15.5,18.63,9677900,7.875,9.625,7.75,9.315,19355800,0.0,1.0
1998-10-08,14.0,15.13,13.63,15.0,5645200,7.0,7.565,6.815,7.5,11290400,0.0,1.0
1998-10-09,15.19,16.0,14.06,14.56,5542100,7.595,8.0,7.03,7.28,11084200,0.0,1.0
1998-10-12,16.0,16.69,15.81,16.0,3524900,8.0,8.345,7.905,8.0,7049800,0.0,1.0
1998-10-13,15.69,16.5,15.25,16.25,1924100,7.845,8.25,7.625,8.125,3848200,0.0,1.0
1998-10-14,16.06,16.63,15.31,15.5,2332300,8.03,8.315,7.655,7.75,4664600,0.0,1.0
1998-10-15,16.94,17.13,16.06,16.06,2267100,8.47,8.565,8.03,8.03,4534200,0.0,1.0
1998-10-16,17.19,17.5,16.5,17.5,2707400,8.595,8.75,8.25,8.75,5414800,0.0,1.0
1998-10-19,16.94,17.31,16.56,17.31,1437900,8.47,8.655,8.28,8.655,2875800,0.0,1.0
1998-10-20,17.13,18.25,17.0,17.25,3166200,8.565,9.125,8.5,8.625,6332400,0.0,1.0
1998-10-21,17.19,17.63,16.75,17.56,1875800,8.595,8.815,8.375,8.78,3751600,0.0,1.0
1998-10-22,17.0,17.19,16.69,17.19,1672900,8.5,8.595,8.345,8.595,3345800,0.0,1.0
1998-10-23,17.44,17.81,17.13,17.13,2211100,8.72,8.905,8.565,8.565,4422200,0.0,1.0
1998-10-26,17.44,18.0,17.31,17.88,1498500,8.72,9.0,8.655,8.94,2997000,0.0,1.0
1998-10-27,17.44,17.94,16.88,17.75,2284900,8.72,8.97,8.44,8.875,4569800,0.0,1.0
1998-10-28,18.81,19.13,17.06,17.44,4702000,9.405,9.565,8.53,8.72,9404000,0.0,1.0
1998-10-29,19.88,20.0,18.5,18.81,5920900,9.94,10.0,9.25,9.405,11841800,0.0,1.0
1998-10-30,22.56,22.81,20.56,21.0,13699800,11.28,11.405,10.28,10.5,27399600,0.0,1.0
1998-11-02,23.12,23.38,22.06,22.88,5975900,11.56,11.69,11.03,11.44,11951800,0.0,1.0
1998-11-03,23.44,23.75,22.56,23.13,5794200,11.72,11.875,11.28,11.565,11588400,0.0,1.0
1998-11-04,25.13,25.13,23.94,24.0,6926300,12.565,12.565,11.97,12.0,13852600,0.0,1.0
1998-11-05,24.63,25.19,24.38,24.63,3970700,12.315,12.595,12.19,12.315,7941400,0.0,1.0
1998-11-06,24.44,24.94,23.81,24.38,2877200,12.22,12.47,11.905,12.19,5754400,0.0,1.0
1998-11-09,25.0,25.0,24.06,24.5,2674200,12.5,12.5,12.03,12.25,5348400,0.0,1.0
1998-11-10,26.5,26.75,24.5,24.56,4687400,13.25,13.375,12.25,12.28,9374800,0.0,1.0
1998-11-11,27.0,27.69,26.5,26.69,6541300,13.5,13.845,13.25,13.345,13082600,0.0,1.0
1998-11-12,27.5,28.06,25.63,26.75,5578500,13.75,14.03,12.815,13.375,11157000,0.0,1.0
1998-11-13,26.75,27.75,26.5,27.5,3366900,13.375,13.875,13.25,13.75,6733800,0.0,1.0
1998-11-16,27.69,27.75,27.13,27.56,2574100,13.845,13.875,13.565,13.78,5148200,0.0,1.0
1998-11-17,27.06,27.75,26.63,27.44,2753600,13.53,13.875,13.315,13.72,5507200,0.0,1.0
1998-11-18,27.69,27.94,27.31,27.44,2376400,13.845,13.97,13.655,13.72,4752800,0.0,1.0
1998-11-19,28.63,28.88,27.75,27.75,3755100,14.315,14.44,13.875,13.875,7510200,0.0,1.0
1998-11-20,27.44,29.0,26.75,28.94,3486600,13.72,14.5,13.375,14.47,6973200,0.0,1.0
1998-11-23,26.5,27.63,26.44,27.5,3363100,13.25,13.815,13.22,13.75,6726200,0.0,1.0
1998-11-24,25.63,27.25,25.5,26.5,2704800,12.815,13.625,12.75,13.25,5409600,0.0,1.0
1998-11-25,29.12,29.38,27.75,27.75,8837100,14.56,14.69,13.875,13.875,17674200,0.0,1.0
1998-11-27,29.19,29.38,29.0,29.25,1913900,14.595,14.69,14.5,14.625,3827800,0.0,1.0
1998-11-30,27.69,28.88,27.63,28.75,2546900,13.845,14.44,13.815,14.375,5093800,0.0,1.0
1998-12-01,29.19,29.19,26.63,26.63,4257600,14.595,14.595,13.315,13.315,8515200,0.0,1.0
1998-12-02,28.62,29.31,28.19,28.94,3651300,14.31,14.655,14.095,14.47,7302600,0.0,1.0
1998-12-03,29.5,31.38,28.88,29.13,7162600,14.75,15.69,14.44,14.565,14325200,0.0,1.0
1998-12-04,31.38,31.94,30.31,30.75,4218800,15.69,15.97,15.155,15.375,8437600,0.0,1.0
1998-12-07,31.5,32.0,30.94,31.38,4311300,15.75,16.0,15.47,15.69,8622600,0.0,1.0
1998-12-08,32.0,32.75,31.31,31.63,3364800,16.0,16.375,15.655,15.815,6729600,0.0,1.0
1998-12-09,30.94,32.0,30.75,31.88,2043800,15.47,16.0,15.375,15.94,4087600,0.0,1.0
1998-12-10,29.75,31.19,28.75,30.81,2559800,14.875,15.595,14.375,15.405,5119600,0.0,1.0
1998-12-11,30.19,30.88,28.94,28.94,2154400,15.095,15.44,14.47,14.47,4308800,0.0,1.0
1998-12-14,28.56,29.81,28.38,29.56,2630800,14.28,14.905,14.19,14.78,5261600,0.0,1.0
1998-12-15,28.75,29.75,28.25,28.88,1964500,14.375,14.875,14.125,14.44,3929000,0.0,1.0
1998-12-16,27.44,28.94,26.81,28.88,3569600,13.72,14.47,13.405,14.44,7139200,0.0,1.0
1998-12-17,28.0,28.5,26.5,27.63,5102000,14.0,14.25,13.25,13.815,10204000,0.0,1.0
1998-12-18,28.06,29.0,27.69,28.5,2704500,14.03,14.5,13.845,14.25,5409000,0.0,1.0
1998-12-21,28.88,29.38,28.5,28.5,2124700,14.44,14.69,14.25,14.25,4249400,0.0,1.0
1998-12-22,28.75,29.19,27.88,29.0,2298400,14.375,14.595,13.94,14.5,4596800,0.0,1.0
1998-12-23,27.69,28.88,27.25,28.69,3068800,13.845,14.44,13.625,14.345,6137600,0.0,1.0
1998-12-24,28.0,28.25,27.56,27.94,640700,14.0,14.125,13.78,13.97,1281400,0.0,1.0
1998-12-28,27.31,28.19,27.25,28.0,1459300,13.655,14.095,13.625,14.0,2918600,0.0,1.0
1998-12-29,27.5,27.5,26.63,27.0,1890700,13.75,13.75,13.315,13.5,3781400,0.0,1.0
1998-12-30,29.13,29.81,27.63,28.5,4627000,14.565,14.905,13.815,14.25,9254000,0.0,1.0
1998-12-31,29.0,29.88,28.0,29.25,2372800,14.5,14.94,14.0,14.625,4745600,0.0,1.0
1999-01-04,28.0,29.5,27.63,29.0,2493800,14.0,14.75,13.815,14.5,4987600,0.0,1.0
1999-01-05,27.69,28.56,27.0,27.94,5231600,13.845,14.28,13.5,13.97,10463200,0.0,1.0
1999-01-06,27.25,28.38,27.13,28.13,6015600,13.625,14.19,13.565,14.065,12031200,0.0,1.0
1999-01-07,27.44,28.31,26.88,27.0,4853000,13.72,14.155,13.44,13.5,9706000,0.0,1.0
1999-01-08,28.0,28.62,27.69,28.5,3477900,14.0,14.31,13.845,14.25,6955800,0.0,1.0
1999-01-11,31.88,31.94,28.5,28.5,9632000,15.94,15.97,14.25,14.25,19264000,0.0,1.0
1999-01-12,31.5,33.0,30.75,32.25,7511500,15.75,16.5,15.375,16.125,15023000,0.0,1.0
1999-01-13,27.75,32.81,27.75,29.5,10308000,13.875,16.405,13.875,14.75,20616000,0.0,1.0
1999-01-14,22.5,25.5,22.0,25.25,22112600,11.25,12.75,11.0,12.625,44225200,0.0,1.0
1999-01-15,22.38,23.0,21.0,23.0,8423300,11.19,11.5,10.5,11.5,16846600,0.0,1.0
1999-01-19,22.13,24.0,21.69,23.38,4118900,11.065,12.0,10.845,11.69,8237800,0.0,1.0
1999-01-20,22.0,22.44,20.75,22.13,5284200,11.0,11.22,10.375,11.065,10568400,0.0,1.0
1999-01-21,21.0,21.25,19.75,20.88,6559100,10.5,10.625,9.875,10.44,13118200,0.0,1.0
1999-01-22,21.56,22.06,20.63,20.75,4589500,10.78,11.03,10.315,10.375,9179000,0.0,1.0
1999-01-25,21.44,22.5,21.38,22.13,3569500,10.72,11.25,10.69,11.065,7139000,0.0,1.0
1999-01-26,22.0,22.5,21.38,21.75,2326800,11.0,11.25,10.69,10.875,4653600,0.0,1.0
1999-01-27,21.25,22.25,21.19,22.13,1560800,10.625,11.125,10.595,11.065,3121600,0.0,1.0
1999-01-28,22.88,23.0,21.81,22.0,4658600,11.44,11.5,10.905,11.0,9317200,0.0,1.0
1999-01-29,22.94,23.5,22.5,23.13,3083800,11.47,11.75,11.25,11.565,6167600,0.0,1.0
1999-02-01,24.88,25.44,24.31,24.94,8898800,12.44,12.72,12.155,12.47,17797600,0.0,1.0
1999-02-02,24.31,25.31,23.94,25.06,3438900,12.155,12.655,11.97,12.53,6877800,0.0,1.0
1999-02-03,20.94,24.5,20.0,24.0,12743800,10.47,12.25,10.0,12.0,25487600,0.0,1.0
1999-02-04,18.94,19.0,17.5,17.75,12720100,9.47,9.5,8.75,8.875,25440200,0.0,1.0
1999-02-05,16.81,17.25,16.5,17.0,10147200,8.405,8.625,8.25,8.5,20294400,0.0,1.0
1999-02-08,17.13,17.19,16.81,17.0,4604400,8.565,8.595,8.405,8.5,9208800,0.0,1.0
1999-02-09,16.75,17.19,16.75,17.13,2412600,8.375,8.595,8.375,8.565,4825200,0.0,1.0
1999-02-10,16.63,16.88,16.56,16.81,2119200,8.315,8.44,8.28,8.405,4238400,0.0,1.0
1999-02-11,17.19,17.25,16.69,16.69,2639200,8.595,8.625,8.345,8.345,5278400,0.0,1.0
1999-02-12,17.56,17.75,16.94,17.38,3274500,8.78,8.875,8.47,8.69,6549000,0.0,1.0
1999-02-16,17.06,17.88,17.06,17.75,1860900,8.53,8.94,8.53,8.875,3721800,0.0,1.0
1999-02-17,17.0,17.38,16.88,17.0,2859100,8.5,8.69,8.44,8.5,5718200,0.0,1.0
1999-02-18,17.13,17.19,16.94,17.06,1749200,8.565,8.595,8.47,8.53,3498400,0.0,1.0
1999-02-19,17.63,18.0,16.94,17.13,1541900,8.815,9.0,8.47,8.565,3083800,0.0,1.0
1999-02-22,19.31,19.5,18.5,18.75,6497500,9.655,9.75,9.25,9.375,12995000,0.0,1.0
1999-02-23,18.75,19.69,18.44,19.38,2953100,9.375,9.845,9.22,9.69,5906200,0.0,1.0
1999-02-24,18.56,18.88,18.13,18.75,1793800,9.28,9.44,9.065,9.375,3587600,0.0,1.0
1999-02-25,18.13,18.5,17.81,18.5,1906400,9.065,9.25,8.905,9.25,3812800,0.0,1.0
1999-02-26,17.88,18.81,17.56,18.5,2915400,8.94,9.405,8.78,9.25,5830800,0.0,1.0
1999-03-01,18.31,18.75,18.0,18.69,3053000,9.155,9.375,9.0,9.345,6106000,0.0,1.0
1999-03-02,18.5,19.25,18.38,18.5,3886400,9.25,9.625,9.19,9.25,7772800,0.0,1.0
1999-03-03,18.13,18.75,18.06,18.5,1764400,9.065,9.375,9.03,9.25,3528800,0.0,1.0
1999-03-04,18.5,18.63,18.0,18.5,1433100,9.25,9.315,9.0,9.25,2866200,0.0,1.0
1999-03-05,18.44,18.69,18.06,18.63,1744500,9.22,9.345,9.03,9.315,3489000,0.0,1.0
1999-03-08,18.94,19.19,18.44,18.56,2124300,9.47,9.595,9.22,9.28,4248600,0.0,1.0
1999-03-09,17.5,17.63,16.31,16.56,7266600,8.75,8.815,8.155,8.28,14533200,0.0,1.0
1999-03-10,17.38,17.56,17.13,17.38,2435900,8.69,8.78,8.565,8.69,4871800,0.0,1.0
1999-03-11,17.0,17.63,16.75,17.5,1783300,8.5,8.815,8.375,8.75,3566600,0.0,1.0
1999-03-12,16.5,17.0,16.25,17.0,2063400,8.25,8.5,8.125,8.5,4126800,0.0,1.0
1999-03-15,16.31,16.56,16.06,16.38,1503200,8.155,8.28,8.03,8.19,3006400,0.0,1.0
1999-03-16,17.0,17.25,16.38,16.5,1755700,8.5,8.625,8.19,8.25,3511400,0.0,1.0
1999-03-17,16.88,17.0,16.69,17.0,978400,8.44,8.5,8.345,8.5,1956800,0.0,1.0
1999-03-18,16.56,16.81,16.38,16.75,1260300,8.28,8.405,8.19,8.375,2520600,0.0,1.0
1999-03-19,16.06,16.56,16.0,16.56,2493200,8.03,8.28,8.0,8.28,4986400,0.0,1.0
1999-03-22,16.06,16.38,16.0,16.19,1170400,8.03,8.19,8.0,8.095,2340800,0.0,1.0
1999-03-23,15.69,16.06,15.56,16.0,1447400,7.845,8.03,7.78,8.0,2894800,0.0,1.0
1999-03-24,15.75,15.88,15.56,15.69,993300,7.875,7.94,7.78,7.845,1986600,0.0,1.0
1999-03-25,16.13,16.44,15.69,16.0,1601600,8.065,8.22,7.845,8.0,3203200,0.0,1.0
1999-03-26,16.0,16.75,15.88,16.13,840900,8.0,8.375,7.94,8.065,1681800,0.0,1.0
1999-03-29,15.88,16.38,15.75,16.25,1681800,7.94,8.19,7.875,8.125,3363600,0.0,1.0
1999-03-30,15.75,16.13,15.75,16.13,1098900,7.875,8.065,7.875,8.065,2197800,0.0,1.0
1999-03-31,15.5,16.0,15.5,15.94,1027000,7.75,8.0,7.75,7.97,2054000,0.0,1.0
1999-04-01,15.63,15.69,15.5,15.56,705100,7.815,7.845,7.75,7.78,1410200,0.0,1.0
1999-04-05,15.69,15.88,15.5,15.75,1206100,7.845,7.94,7.75,7.875,2412200,0.0,1.0
1999-04-06,15.75,16.25,15.56,15.75,1774300,7.875,8.125,7.78,7.875,3548600,0.0,1.0
1999-04-07,16.19,16.31,15.75,16.31,1280800,8.095,8.155,7.875,8.155,2561600,0.0,1.0
1999-04-08,15.56,15.69,14.75,15.38,2699000,7.78,7.845,7.375,7.69,5398000,0.0,1.0
1999-04-09,15.63,16.0,15.5,15.75,1001400,7.815,8.0,7.75,7.875,2002800,0.0,1.0
1999-04-12,15.06,15.56,15.06,15.56,1528300,7.53,7.78,7.53,7.78,3056600,0.0,1.0
1999-04-13,15.0,15.5,14.94,15.5,1155600,7.5,7.75,7.47,7.75,2311200,0.0,1.0
1999-04-14,14.75,15.0,14.56,14.94,1240100,7.375,7.5,7.28,7.47,2480200,0.0,1.0
1999-04-15,16.38,16.5,14.94,15.0,4196000,8.19,8.25,7.47,7.5,8392000,0.0,1.0
1999-04-16,16.38,16.56,15.94,16.56,1598300,8.19,8.28,7.97,8.28,3196600,0.0,1.0
1999-04-19,15.94,16.81,15.81,16.56,1647700,7.97,8.405,7.905,8.28,3295400,0.0,1.0
1999-04-20,16.0,16.19,15.75,16.19,891200,8.0,8.095,7.875,8.095,1782400,0.0,1.0
1999-04-21,16.81,16.94,16.25,16.56,1680700,8.405,8.47,8.125,8.28,3361400,0.0,1.0
1999-04-22,16.94,17.19,16.81,16.81,1804000,8.47,8.595,8.405,8.405,3608000,0.0,1.0
1999-04-23,17.13,17.19,16.88,17.0,1007600,8.565,8.595,8.44,8.5,2015200,0.0,1.0
1999-04-26,16.75,17.25,16.63,17.13,723700,8.375,8.625,8.315,8.565,1447400,0.0,1.0
1999-04-27,16.69,17.0,16.5,17.0,676100,8.345,8.5,8.25,8.5,1352200,0.0,1.0
1999-04-28,16.38,16.88,16.38,16.75,597000,8.19,8.44,8.19,8.375,1194000,0.0,1.0
1999-04-29,16.5,16.75,16.25,16.25,720400,8.25,8.375,8.125,8.125,1440800,0.0,1.0
1999-04-30,16.5,16.88,16.13,16.56,1108200,8.25,8.44,8.065,8.28,2216400,0.0,1.0
1999-05-03,16.44,16.75,16.31,16.75,504500,8.22,8.375,8.155,8.375,1009000,0.0,1.0
1999-05-04,16.63,16.69,16.25,16.31,1093800,8.315,8.345,8.125,8.155,2187600,0.0,1.0
1999-05-05,17.31,17.44,16.5,16.75,1624600,8.655,8.72,8.25,8.375,3249200,0.0,1.0
1999-05-06,17.31,18.38,17.0,17.44,4002300,8.655,9.19,8.5,8.72,8004600,0.0,1.0
1999-05-07,17.63,18.06,17.38,17.38,1230700,8.815,9.03,8.69,8.69,2461400,0.0,1.0
1999-05-10,18.69,18.88,17.94,18.0,2164100,9.345,9.44,8.97,9.0,4328200,0.0,1.0
1999-05-11,19.5,19.5,18.63,18.81,3293400,9.75,9.75,9.315,9.405,6586800,0.0,1.0
1999-05-12,19.5,19.75,18.5,19.75,2444200,9.75,9.875,9.25,9.875,4888400,0.0,1.0
1999-05-13,18.31,19.5,18.31,19.5,1644700,9.155,9.75,9.155,9.75,3289400,0.0,1.0
1999-05-14,18.75,19.06,18.06,18.31,1245800,9.375,9.53,9.03,9.155,2491600,0.0,1.0
1999-05-17,18.88,18.94,18.38,18.63,865800,9.44,9.47,9.19,9.315,1731600,0.0,1.0
1999-05-18,19.38,19.56,18.81,19.13,1803200,9.69,9.78,9.405,9.565,3606400,0.0,1.0
1999-05-19,21.63,21.75,19.56,19.94,5009000,10.815,10.875,9.78,9.97,10018000,0.0,1.0
1999-05-20,20.38,21.63,20.13,21.63,3680400,10.19,10.815,10.065,10.815,7360800,0.0,1.0
1999-05-21,20.5,20.94,20.13,20.5,1599900,10.25,10.47,10.065,10.25,3199800,0.0,1.0
1999-05-24,19.06,20.5,18.81,20.5,1637400,9.53,10.25,9.405,10.25,3274800,0.0,1.0
1999-05-25,18.44,19.25,18.44,19.13,1748300,9.22,9.625,9.22,9.565,3496600,0.0,1.0
1999-05-26,19.31,19.31,18.44,18.5,1136800,9.655,9.655,9.22,9.25,2273600,0.0,1.0
1999-05-27,18.88,19.13,18.44,19.13,1159900,9.44,9.565,9.22,9.565,2319800,0.0,1.0
1999-05-28,18.5,19.0,18.0,19.0,1815100,9.25,9.5,9.0,9.5,3630200,0.0,1.0
1999-06-01,18.56,18.75,18.25,18.56,736500,9.28,9.375,9.125,9.28,1473000,0.0,1.0
1999-06-02,18.5,18.5,18.0,18.38,836000,9.25,9.25,9.0,9.19,1672000,0.0,1.0
1999-06-03,17.81,18.69,17.75,18.69,1369200,8.905,9.345,8.875,9.345,2738400,0.0,1.0
1999-06-04,17.94,18.31,17.81,17.81,1529200,8.97,9.155,8.905,8.905,3058400,0.0,1.0
1999-06-07,17.94,18.13,17.44,17.94,1345900,8.97,9.065,8.72,8.97,2691800,0.0,1.0
1999-06-08,17.69,17.88,17.44,17.88,775300,8.845,8.94,8.72,8.94,1550600,0.0,1.0
1999-06-09,17.44,17.94,17.38,17.69,1205100,8.72,8.97,8.69,8.845,2410200,0.0,1.0
1999-06-10,17.38,17.44,17.13,17.31,1124500,8.69,8.72,8.565,8.655,2249000,0.0,1.0
1999-06-11,16.75,17.63,16.63,17.38,1658500,8.375,8.815,8.315,8.69,3317000,0.0,1.0
1999-06-14,16.94,17.5,16.56,16.88,1865200,8.47,8.75,8.28,8.44,3730400,0.0,1.0
1999-06-15,18.31,18.63,17.0,17.06,3099500,9.155,9.315,8.5,8.53,6199000,0.0,1.0
1999-06-16,18.25,18.94,17.94,18.25,1657000,9.125,9.47,8.97,9.125,3314000,0.0,1.0
1999-06-17,18.38,18.69,18.06,18.25,1214500,9.19,9.345,9.03,9.125,2429000,0.0,1.0
1999-06-18,18.75,19.38,18.5,18.56,4628900,9.375,9.69,9.25,9.28,9257800,0.0,1.0
1999-06-21,19.19,19.5,19.0,19.06,2352400,9.595,9.75,9.5,9.53,4704800,0.0,1.0
1999-06-22,19.25,19.5,19.13,19.19,1964000,9.625,9.75,9.565,9.595,3928000,0.0,1.0
1999-06-23,18.19,18.75,17.56,18.63,3965100,9.095,9.375,8.78,9.315,7930200,0.0,1.0
1999-06-24,17.06,17.19,16.5,16.56,4895600,8.53,8.595,8.25,8.28,9791200,0.0,1.0
1999-06-25,17.25,17.5,17.0,17.5,1377700,8.625,8.75,8.5,8.75,2755400,0.0,1.0
1999-06-28,17.13,17.31,17.0,17.25,1378500,8.565,8.655,8.5,8.625,2757000,0.0,1.0
1999-06-29,18.06,18.19,17.13,17.25,1584500,9.03,9.095,8.565,8.625,3169000,0.0,1.0
1999-06-30,18.06,18.13,17.5,18.06,1667000,9.03,9.065,8.75,9.03,3334000,0.0,1.0
1999-07-01,17.38,17.88,17.25,17.69,1224000,8.69,8.94,8.625,8.845,2448000,0.0,1.0
1999-07-02,17.19,17.38,17.13,17.13,621400,8.595,8.69,8.565,8.565,1242800,0.0,1.0
1999-07-06,17.13,17.56,17.0,17.56,1748200,8.565,8.78,8.5,8.78,3496400,0.0,1.0
1999-07-07,16.88,17.13,16.75,17.13,1062500,8.44,8.565,8.375,8.565,2125000,0.0,1.0
1999-07-08,17.38,17.44,16.81,16.81,1373100,8.69,8.72,8.405,8.405,2746200,0.0,1.0
1999-07-09,17.0,17.5,16.94,17.38,1318500,8.5,8.75,8.47,8.69,2637000,0.0,1.0
1999-07-12,17.38,17.88,17.0,17.0,1357500,8.69,8.94,8.5,8.5,2715000,0.0,1.0
1999-07-13,17.06,17.31,17.0,17.13,826700,8.53,8.655,8.5,8.565,1653400,0.0,1.0
1999-07-14,18.0,18.56,17.31,17.63,3232400,9.0,9.28,8.655,8.815,6464800,0.0,1.0
1999-07-15,17.69,18.25,17.5,18.13,2679000,8.845,9.125,8.75,9.065,5358000,0.0,1.0
1999-07-16,17.56,17.69,17.38,17.63,1117700,8.78,8.845,8.69,8.815,2235400,0.0,1.0
1999-07-19,17.31,17.63,17.13,17.56,1011600,8.655,8.815,8.565,8.78,2023200,0.0,1.0
1999-07-20,16.75,17.25,16.69,17.19,1158000,8.375,8.625,8.345,8.595,2316000,0.0,1.0
1999-07-21,17.0,17.13,16.69,16.69,766500,8.5,8.565,8.345,8.345,1533000,0.0,1.0
1999-07-22,16.31,16.94,16.31,16.81,1376400,8.155,8.47,8.155,8.405,2752800,0.0,1.0
1999-07-23,16.13,16.44,16.13,16.31,939000,8.065,8.22,8.065,8.155,1878000,0.0,1.0
1999-07-26,16.38,16.5,16.06,16.13,673800,8.19,8.25,8.03,8.065,1347600,0.0,1.0
1999-07-27,16.56,16.75,16.25,16.38,949100,8.28,8.375,8.125,8.19,1898200,0.0,1.0
1999-07-28,16.81,16.88,16.56,16.81,903600,8.405,8.44,8.28,8.405,1807200,0.0,1.0
1999-07-29,17.5,17.75,16.63,16.69,2282200,8.75,8.875,8.315,8.345,4564400,0.0,1.0
1999-07-30,17.38,17.69,17.06,17.5,1808600,8.69,8.845,8.53,8.75,3617200,0.0,1.0
1999-08-02,17.0,17.25,16.69,17.19,940500,8.5,8.625,8.345,8.595,1881000,0.0,1.0
1999-08-03,16.63,17.0,16.5,17.0,568200,8.315,8.5,8.25,8.5,1136400,0.0,1.0
1999-08-04,16.31,16.81,16.19,16.75,901500,8.155,8.405,8.095,8.375,1803000,0.0,1.0
1999-08-05,16.13,16.38,15.63,16.31,1024100,8.065,8.19,7.815,8.155,2048200,0.0,1.0
1999-08-06,17.38,17.69,16.25,16.44,1765200,8.69,8.845,8.125,8.22,3530400,0.0,1.0
1999-08-09,19.25,19.44,18.56,18.81,6290200,9.625,9.72,9.28,9.405,12580400,0.0,1.0
1999-08-10,18.44,19.56,18.19,19.31,2541000,9.22,9.78,9.095,9.655,5082000,0.0,1.0
1999-08-11,18.94,19.0,18.5,19.0,1480300,9.47,9.5,9.25,9.5,2960600,0.0,1.0
1999-08-12,18.5,19.06,18.5,19.06,1219600,9.25,9.53,9.25,9.53,2439200,0.0,1.0
1999-08-13,18.94,19.0,18.56,18.88,1334500,9.47,9.5,9.28,9.44,2669000,0.0,1.0
1999-08-16,18.75,19.13,18.63,18.94,1143500,9.375,9.565,9.315,9.47,2287000,0.0,1.0
1999-08-17,18.63,18.94,18.19,18.88,881300,9.315,9.47,9.095,9.44,1762600,0.0,1.0
1999-08-18,18.56,18.63,18.38,18.63,729900,9.28,9.315,9.19,9.315,1459800,0.0,1.0
1999-08-19,18.13,18.56,17.81,18.56,1489500,9.065,9.28,8.905,9.28,2979000,0.0,1.0
1999-08-20,18.06,18.19,17.94,18.13,798200,9.03,9.095,8.97,9.065,1596400,0.0,1.0
1999-08-23,19.19,19.56,18.38,18.38,2764800,9.595,9.78,9.19,9.19,5529600,0.0,1.0
1999-08-24,18.63,19.19,18.56,19.13,1170800,9.315,9.595,9.28,9.565,2341600,0.0,1.0
1999-08-25,19.0,19.25,18.38,18.75,1263700,9.5,9.625,9.19,9.375,2527400,0.0,1.0
1999-08-26,18.88,19.38,18.81,19.0,1141900,9.44,9.69,9.405,9.5,2283800,0.0,1.0
1999-08-27,19.69,19.88,18.94,19.0,2077300,9.845,9.94,9.47,9.5,4154600,0.0,1.0
1999-08-30,20.25,20.44,19.88,19.94,2795000,10.125,10.22,9.94,9.97,5590000,0.0,1.0
1999-08-31,20.69,21.0,20.0,20.44,3049700,10.345,10.5,10.0,10.22,6099400,0.0,1.0
1999-09-01,19.88,21.19,19.81,20.81,2641000,9.94,10.595,9.905,10.405,5282000,0.0,1.0
1999-09-02,19.81,19.94,19.06,19.5,1986100,9.905,9.97,9.53,9.75,3972200,0.0,1.0
1999-09-03,21.0,21.25,20.31,20.31,3533700,10.5,10.625,10.155,10.155,7067400,0.0,1.0
1999-09-07,23.25,23.63,20.31,21.38,6545700,11.625,11.815,10.155,10.69,13091400,0.0,1.0
1999-09-08,21.69,24.75,21.31,23.0,7644200,10.845,12.375,10.655,11.5,15288400,0.0,1.0
1999-09-09,22.25,22.69,21.63,21.81,2551600,11.125,11.345,10.815,10.905,5103200,0.0,1.0
1999-09-10,21.69,23.0,21.56,22.63,2119200,10.845,11.5,10.78,11.315,4238400,0.0,1.0
1999-09-13,21.25,21.81,20.75,21.5,1896200,10.625,10.905,10.375,10.75,3792400,0.0,1.0
1999-09-14,21.75,22.19,20.81,20.81,2819800,10.875,11.095,10.405,10.405,5639600,0.0,1.0
1999-09-15,21.06,22.44,20.81,22.06,2229700,10.53,11.22,10.405,11.03,4459400,0.0,1.0
1999-09-16,20.0,21.0,19.56,21.0,3905000,10.0,10.5,9.78,10.5,7810000,0.0,1.0
1999-09-17,20.31,20.69,19.94,20.0,2678400,10.155,10.345,9.97,10.0,5356800,0.0,1.0
1999-09-20,19.31,19.81,18.63,19.63,2886000,9.655,9.905,9.315,9.815,5772000,0.0,1.0
1999-09-21,18.5,19.13,18.25,18.5,1858000,9.25,9.565,9.125,9.25,3716000,0.0,1.0
1999-09-22,18.94,19.13,18.38,19.0,1658500,9.47,9.565,9.19,9.5,3317000,0.0,1.0
1999-09-23,17.25,18.88,17.13,18.88,2224200,8.625,9.44,8.565,9.44,4448400,0.0,1.0
1999-09-24,17.44,17.94,17.13,17.38,1868400,8.72,8.97,8.565,8.69,3736800,0.0,1.0
1999-09-27,18.06,18.31,17.69,17.69,1188000,9.03,9.155,8.845,8.845,2376000,0.0,1.0
1999-09-28,17.19,18.13,17.06,18.13,1815800,8.595,9.065,8.53,9.065,3631600,0.0,1.0
1999-09-29,17.38,18.63,17.13,17.25,1620200,8.69,9.315,8.565,8.625,3240400,0.0,1.0
1999-09-30,17.19,17.88,17.06,17.5,1951900,8.595,8.94,8.53,8.75,3903800,0.0,1.0
1999-10-01,17.25,17.75,17.06,17.13,2321000,8.625,8.875,8.53,8.565,4642000,0.0,1.0
1999-10-04,17.88,18.31,17.75,17.81,2204900,8.94,9.155,8.875,8.905,4409800,0.0,1.0
1999-10-05,18.63,19.13,18.13,18.5,2428800,9.315,9.565,9.065,9.25,4857600,0.0,1.0
1999-10-06,19.44,19.5,18.56,18.81,3488300,9.72,9.75,9.28,9.405,6976600,0.0,1.0
1999-10-07,18.63,20.44,18.31,20.06,5613200,9.315,10.22,9.155,10.03,11226400,0.0,1.0
1999-10-08,18.56,18.88,17.88,18.75,1391300,9.28,9.44,8.94,9.375,2782600,0.0,1.0
1999-10-11,19.0,19.13,18.69,18.88,1153700,9.5,9.565,9.345,9.44,2307400,0.0,1.0
1999-10-12,18.75,19.31,18.56,19.0,1298900,9.375,9.655,9.28,9.5,2597800,0.0,1.0
1999-10-13,18.25,18.81,18.06,18.81,1164800,9.125,9.405,9.03,9.405,2329600,0.0,1.0
1999-10-14,18.0,18.5,17.88,18.25,1004700,9.0,9.25,8.94,9.125,2009400,0.0,1.0
1999-10-15,17.56,18.0,17.38,17.56,1183300,8.78,9.0,8.69,8.78,2366600,0.0,1.0
1999-10-18,17.25,17.56,17.0,17.38,1152300,8.625,8.78,8.5,8.69,2304600,0.0,1.0
1999-10-19,16.44,17.25,16.38,17.25,1671300,8.22,8.625,8.19,8.625,3342600,0.0,1.0
1999-10-20,17.0,17.19,16.63,16.63,1468000,8.5,8.595,8.315,8.315,2936000,0.0,1.0
1999-10-21,18.88,18.94,16.63,16.75,3414300,9.44,9.47,8.315,8.375,6828600,0.0,1.0
1999-10-22,18.69,19.5,18.63,19.5,3118900,9.345,9.75,9.315,9.75,6237800,0.0,1.0
1999-10-25,19.06,19.19,18.63,18.75,1483300,9.53,9.595,9.315,9.375,2966600,0.0,1.0
1999-10-26,19.13,19.31,18.75,19.31,1651600,9.565,9.655,9.375,9.655,3303200,0.0,1.0
1999-10-27,18.44,19.25,18.31,19.13,811300,9.22,9.625,9.155,9.565,1622600,0.0,1.0
1999-10-28,19.0,19.31,18.75,19.0,1286300,9.5,9.655,9.375,9.5,2572600,0.0,1.0
1999-10-29,19.81,19.94,19.44,19.63,2759500,9.905,9.97,9.72,9.815,5519000,0.0,1.0
1999-11-01,20.31,20.44,19.88,19.94,1563700,10.155,10.22,9.94,9.97,3127400,0.0,1.0
1999-11-02,20.56,20.81,20.31,20.31,1898100,10.28,10.405,10.155,10.155,3796200,0.0,1.0
1999-11-03,21.31,21.5,20.56,20.69,2236000,10.655,10.75,10.28,10.345,4472000,0.0,1.0
1999-11-04,20.63,21.31,19.94,21.13,2415000,10.315,10.655,9.97,10.565,4830000,0.0,1.0
1999-11-05,21.25,21.38,20.25,20.75,2148000,10.625,10.69,10.125,10.375,4296000,0.0,1.0
1999-11-08,21.44,21.63,20.94,21.0,1598300,10.72,10.815,10.47,10.5,3196600,0.0,1.0
1999-11-09,21.06,21.38,20.44,21.31,1496500,10.53,10.69,10.22,10.655,2993000,0.0,1.0
1999-11-10,23.0,23.0,21.81,21.94,4536200,11.5,11.5,10.905,10.97,9072400,0.0,1.0
1999-11-11,28.25,29.0,22.31,23.13,8333800,14.125,14.5,11.155,11.565,16667600,0.0,1.0
1999-11-12,26.56,28.0,24.88,27.0,11484800,13.28,14.0,12.44,13.5,22969600,0.0,1.0
1999-11-15,25.56,26.69,25.5,26.69,3578400,12.78,13.345,12.75,13.345,7156800,0.0,1.0
1999-11-16,25.75,26.44,25.25,25.81,3024300,12.875,13.22,12.625,12.905,6048600,0.0,1.0
1999-11-17,26.69,27.75,25.81,25.81,5369100,13.345,13.875,12.905,12.905,10738200,0.0,1.0
1999-11-18,26.0,26.94,25.69,26.75,2651300,13.0,13.47,12.845,13.375,5302600,0.0,1.0
1999-11-19,27.13,27.31,25.81,26.0,2810300,13.565,13.655,12.905,13.0,5620600,0.0,1.0
1999-11-22,26.94,27.25,26.25,26.25,1967800,13.47,13.625,13.125,13.125,3935600,0.0,1.0
1999-11-23,26.81,27.0,25.75,26.81,2415600,13.405,13.5,12.875,13.405,4831200,0.0,1.0
1999-11-24,27.25,28.0,27.06,27.25,3166200,13.625,14.0,13.53,13.625,6332400,0.0,1.0
1999-11-26,27.69,28.13,26.75,27.5,1880400,13.845,14.065,13.375,13.75,3760800,0.0,1.0
1999-11-29,30.5,30.5,28.31,28.38,8743100,15.25,15.25,14.155,14.19,17486200,0.0,1.0
1999-11-30,28.25,29.75,27.88,29.75,3551600,14.125,14.875,13.94,14.875,7103200,0.0,1.0
1999-12-01,27.5,28.31,27.06,28.25,2688300,13.75,14.155,13.53,14.125,5376600,0.0,1.0
1999-12-02,30.5,30.5,27.75,27.94,3366300,15.25,15.25,13.875,13.97,6732600,0.0,1.0
1999-12-03,31.0,31.69,28.63,29.88,8274000,15.5,15.845,14.315,14.94,16548000,0.0,1.0
1999-12-06,31.44,31.5,30.69,31.0,5548200,15.72,15.75,15.345,15.5,11096400,0.0,1.0
1999-12-07,31.75,31.81,29.69,31.0,4177500,15.875,15.905,14.845,15.5,8355000,0.0,1.0
1999-12-08,29.75,31.94,29.75,31.5,3512600,14.875,15.97,14.875,15.75,7025200,0.0,1.0
1999-12-09,29.38,31.0,28.81,30.69,3578500,14.69,15.5,14.405,15.345,7157000,0.0,1.0
1999-12-10,29.25,29.63,28.13,29.38,3102800,14.625,14.815,14.065,14.69,6205600,0.0,1.0
1999-12-13,29.07,29.94,28.19,28.5,1963100,14.535,14.97,14.095,14.25,3926200,0.0,1.0
1999-12-14,27.63,29.94,27.56,29.94,2727600,13.815,14.97,13.78,14.97,5455200,0.0,1.0
1999-12-15,27.13,28.56,26.5,27.38,3213900,13.565,14.28,13.25,13.69,6427800,0.0,1.0
1999-12-16,29.5,29.5,27.63,27.63,2939100,14.75,14.75,13.815,13.815,5878200,0.0,1.0
1999-12-17,28.81,30.0,28.5,30.0,2523000,14.405,15.0,14.25,15.0,5046000,0.0,1.0
1999-12-20,29.25,29.88,28.19,28.63,2373100,14.625,14.94,14.095,14.315,4746200,0.0,1.0
1999-12-21,30.06,30.63,29.25,29.5,2407100,15.03,15.315,14.625,14.75,4814200,0.0,1.0
1999-12-22,28.81,30.06,28.69,30.0,1213300,14.405,15.03,14.345,15.0,2426600,0.0,1.0
1999-12-23,28.63,29.31,28.38,29.0,1233000,14.315,14.655,14.19,14.5,2466000,0.0,1.0
1999-12-27,28.94,29.0,28.0,28.56,1235800,14.47,14.5,14.0,14.28,2471600,0.0,1.0
1999-12-28,28.75,28.94,28.38,28.5,780300,14.375,14.47,14.19,14.25,1560600,0.0,1.0
1999-12-29,28.44,28.81,28.0,28.75,522600,14.22,14.405,14.0,14.375,1045200,0.0,1.0
1999-12-30,28.44,28.75,27.81,28.5,892400,14.22,14.375,13.905,14.25,1784800,0.0,1.0
1999-12-31,28.94,28.94,28.0,28.44,882800,14.47,14.47,14.0,14.22,1765600,0.0,1.0
2000-01-03,31.0,31.19,29.38,29.94,3921600,15.5,15.595,14.69,14.97,7843200,0.0,1.0
2000-01-04,29.25,31.0,29.19,30.25,3145100,14.625,15.5,14.595,15.125,6290200,0.0,1.0
2000-01-05,29.31,29.38,28.0,29.06,4102300,14.655,14.69,14.0,14.53,8204600,0.0,1.0
2000-01-06,32.0,32.0,30.5,31.0,5744700,16.0,16.0,15.25,15.5,11489400,0.0,1.0
2000-01-07,32.5,32.81,30.75,30.81,4271700,16.25,16.405,15.375,15.405,8543400,0.0,1.0
2000-01-10,35.0,35.5,33.38,33.5,6458200,17.5,17.75,16.69,16.75,12916400,0.0,1.0
2000-01-11,34.06,35.94,33.94,35.0,3339900,17.03,17.97,16.97,17.5,6679800,0.0,1.0
2000-01-12,36.25,36.75,33.63,34.0,4409300,18.125,18.375,16.815,17.0,8818600,0.0,1.0
2000-01-13,37.75,37.75,35.13,36.75,3771100,18.875,18.875,17.565,18.375,7542200,0.0,1.0
2000-01-14,40.38,40.56,37.0,37.13,7503900,20.19,20.28,18.5,18.565,15007800,0.0,1.0
2000-01-18,39.0,41.25,38.69,40.0,5435700,19.5,20.625,19.345,20.0,10871400,0.0,1.0
2000-01-19,39.19,43.0,38.81,39.75,4462200,19.595,21.5,19.405,19.875,8924400,0.0,1.0
2000-01-20,39.0,45.13,38.0,43.5,14423600,19.5,22.565,19.0,21.75,28847200,0.0,1.0
2000-01-21,37.88,39.13,36.13,39.13,5857500,18.94,19.565,18.065,19.565,11715000,0.0,1.0
2000-01-24,34.5,38.44,33.81,37.25,5134900,17.25,19.22,16.905,18.625,10269800,0.0,1.0
2000-01-25,40.0,40.5,34.5,34.56,5402900,20.0,20.25,17.25,17.28,10805800,0.0,1.0
2000-01-26,37.0,38.25,36.56,37.63,3798900,18.5,19.125,18.28,18.815,7597800,0.0,1.0
2000-01-27,36.94,39.0,36.88,38.0,3083900,18.47,19.5,18.44,19.0,6167800,0.0,1.0
2000-01-28,35.25,37.75,34.38,37.19,3433600,17.625,18.875,17.19,18.595,6867200,0.0,1.0
2000-01-31,36.0,36.25,34.44,35.25,2144400,18.0,18.125,17.22,17.625,4288800,0.0,1.0
2000-02-01,36.56,36.75,35.0,36.5,2555600,18.28,18.375,17.5,18.25,5111200,0.0,1.0
2000-02-02,36.06,36.5,35.56,36.31,2038100,18.03,18.25,17.78,18.155,4076200,0.0,1.0
2000-02-03,39.0,39.38,36.31,36.75,4761900,19.5,19.69,18.155,18.375,9523800,0.0,1.0
2000-02-04,38.56,40.13,38.38,38.56,3554600,19.28,20.065,19.19,19.28,7109200,0.0,1.0
2000-02-07,41.31,41.31,38.13,38.56,3028300,20.655,20.655,19.065,19.28,6056600,0.0,1.0
2000-02-08,41.38,42.0,39.19,41.0,4291900,20.69,21.0,19.595,20.5,8583800,0.0,1.0
2000-02-09,42.06,42.38,40.5,41.38,3906800,21.03,21.19,20.25,20.69,7813600,0.0,1.0
2000-02-10,42.5,42.75,41.31,42.06,3186800,21.25,21.375,20.655,21.03,6373600,0.0,1.0
2000-02-11,45.5,45.5,41.81,42.75,7466700,22.75,22.75,20.905,21.375,14933400,0.0,1.0
2000-02-14,43.25,45.5,42.13,44.81,4372600,21.625,22.75,21.065,22.405,8745200,0.0,1.0
2000-02-15,43.5,44.75,42.38,43.5,4336900,21.75,22.375,21.19,21.75,8673800,0.0,1.0
2000-02-16,43.75,45.19,43.38,43.75,3789900,21.875,22.595,21.69,21.875,7579800,0.0,1.0
2000-02-17,43.0,44.19,42.13,44.19,2721300,21.5,22.095,21.065,22.095,5442600,0.0,1.0
2000-02-18,43.0,43.63,40.0,42.38,3225500,21.5,21.815,20.0,21.19,6451000,0.0,1.0
2000-02-22,41.81,42.44,39.63,40.25,2711300,20.905,21.22,19.815,20.125,5422600,0.0,1.0
2000-02-23,41.06,41.94,41.06,41.69,1465200,20.53,20.97,20.53,20.845,2930400,0.0,1.0
2000-02-24,42.56,42.94,40.69,41.5,2045700,21.28,21.47,20.345,20.75,4091400,0.0,1.0
2000-02-25,40.5,42.38,39.25,41.56,5455700,20.25,21.19,19.625,20.78,10911400,0.0,1.0
2000-02-28,37.75,40.31,37.63,40.31,4423500,18.875,20.155,18.815,20.155,8847000,0.0,1.0
2000-02-29,39.5,40.25,39.0,39.38,4151600,19.75,20.125,19.5,19.69,8303200,0.0,1.0
2000-03-01,40.5,41.38,39.69,39.88,3276100,20.25,20.69,19.845,19.94,6552200,0.0,1.0
2000-03-02,39.25,40.44,38.5,40.44,2270300,19.625,20.22,19.25,20.22,4540600,0.0,1.0
2000-03-03,41.5,42.0,39.75,39.75,3456500,20.75,21.0,19.875,19.875,6913000,0.0,1.0
2000-03-06,47.5,49.0,46.0,46.0,11229200,23.75,24.5,23.0,23.0,22458400,0.0,1.0
2000-03-07,55.0,59.0,49.0,49.44,12862000,27.5,29.5,24.5,24.72,25724000,0.0,1.0
2000-03-08,53.5,55.5,48.0,55.5,6733000,26.75,27.75,24.0,27.75,13466000,0.0,1.0
2000-03-09,58.13,60.0,50.5,52.69,6706000,29.065,30.0,25.25,26.345,13412000,0.0,1.0
2000-03-10,52.0,54.25,50.0,53.13,8425000,26.0,27.125,25.0,26.565,16850000,0.0,1.0
2000-03-13,51.5,53.25,48.25,48.31,3867900,25.75,26.625,24.125,24.155,7735800,0.0,1.0
2000-03-14,48.0,53.75,48.0,52.0,2968100,24.0,26.875,24.0,26.0,5936200,0.0,1.0
2000-03-15,49.25,50.44,47.5,49.0,4188100,24.625,25.22,23.75,24.5,8376200,0.0,1.0
2000-03-16,49.19,50.0,46.31,49.63,3210500,24.595,25.0,23.155,24.815,6421000,0.0,1.0
2000-03-17,50.0,50.69,48.13,48.81,2640100,25.0,25.345,24.065,24.405,5280200,0.0,1.0
2000-03-20,53.75,54.13,50.75,50.94,3684600,26.875,27.065,25.375,25.47,7369200,0.0,1.0
2000-03-21,54.81,55.75,52.63,54.13,4724000,27.405,27.875,26.315,27.065,9448000,0.0,1.0
2000-03-22,57.5,58.88,55.25,55.5,4788600,28.75,29.44,27.625,27.75,9577200,0.0,1.0
2000-03-23,55.38,58.0,52.5,56.56,2839900,27.69,29.0,26.25,28.28,5679800,0.0,1.0
2000-03-24,54.0,56.88,53.19,53.5,3305000,27.0,28.44,26.595,26.75,6610000,0.0,1.0
2000-03-27,54.19,55.94,53.81,54.0,2226700,27.095,27.97,26.905,27.0,4453400,0.0,1.0
2000-03-28,55.13,56.88,53.5,54.25,2664700,27.565,28.44,26.75,27.125,5329400,0.0,1.0
2000-03-29,54.75,56.25,51.88,56.0,3826700,27.375,28.125,25.94,28.0,7653400,0.0,1.0
2000-03-30,60.0,60.0,52.75,52.88,7821900,30.0,30.0,26.375,26.44,15643800,0.0,1.0
2000-03-31,59.0,60.38,56.5,59.75,5108600,29.5,30.19,28.25,29.875,10217200,0.0,1.0
2000-04-03,60.88,61.88,58.0,59.25,4737500,30.44,30.94,29.0,29.625,9475000,0.0,1.0
2000-04-04,61.13,64.5,51.0,61.25,8841500,30.565,32.25,25.5,30.625,17683000,0.0,1.0
2000-04-05,68.38,69.06,61.81,64.0,10738000,34.19,34.53,30.905,32.0,21476000,0.0,1.0
2000-04-06,71.0,74.25,62.75,72.75,9104000,35.5,37.125,31.375,36.375,18208000,0.0,1.0
2000-04-07,75.5,75.5,70.0,70.88,7609400,37.75,37.75,35.0,35.44,15218800,0.0,1.0
2000-04-10,74.25,79.19,72.25,76.75,8249900,37.125,39.595,36.125,38.375,16499800,0.0,1.0
2000-04-11,70.63,71.75,67.06,71.56,8511100,35.315,35.875,33.53,35.78,17022200,0.0,1.0
2000-04-12,76.0,77.0,62.75,69.75,5806800,38.0,38.5,31.375,34.875,11613600,0.0,1.0
2000-04-13,71.0,77.38,70.13,77.19,15012700,35.5,38.69,35.065,38.595,30025400,0.0,1.0
2000-04-14,66.0,71.5,64.25,69.75,7183200,33.0,35.75,32.125,34.875,14366400,0.0,1.0
2000-04-17,72.63,74.0,65.19,65.25,6547900,36.315,37.0,32.595,32.625,13095800,0.0,1.0
2000-04-18,79.0,79.25,71.5,72.88,8269100,39.5,39.625,35.75,36.44,16538200,0.0,1.0
2000-04-19,75.25,78.94,74.44,78.69,4952100,37.625,39.47,37.22,39.345,9904200,0.0,1.0
2000-04-20,78.25,78.94,75.0,75.38,3754800,39.125,39.47,37.5,37.69,7509600,0.0,1.0
2000-04-24,81.0,81.63,76.19,77.25,6330000,40.5,40.815,38.095,38.625,12660000,0.0,1.0
2000-04-25,87.5,88.0,81.75,82.0,6359000,43.75,44.0,40.875,41.0,12718000,0.0,1.0
2000-04-26,82.25,87.38,81.88,85.19,7011100,41.125,43.69,40.94,42.595,14022200,0.0,1.0
2000-04-27,85.25,87.25,80.25,80.5,7096700,42.625,43.625,40.125,40.25,14193400,0.0,1.0
2000-04-28,87.5,88.88,81.63,86.0,7944000,43.75,44.44,40.815,43.0,15888000,0.0,1.0
2000-05-01,88.38,92.0,86.94,87.0,6055900,44.19,46.0,43.47,43.5,12111800,0.0,1.0
2000-05-02,89.5,92.38,87.81,88.13,6140800,44.75,46.19,43.905,44.065,12281600,0.0,1.0
2000-05-03,87.75,90.5,84.06,89.5,4798800,43.875,45.25,42.03,44.75,9597600,0.0,1.0
2000-05-04,90.0,91.13,86.0,88.0,3948800,45.0,45.565,43.0,44.0,7897600,0.0,1.0
2000-05-05,92.0,92.88,90.06,90.06,3957500,46.0,46.44,45.03,45.03,7915000,0.0,1.0
2000-05-08,88.75,91.0,88.19,90.0,3280800,44.375,45.5,44.095,45.0,6561600,0.0,1.0
2000-05-09,83.5,89.5,81.38,88.0,4746400,41.75,44.75,40.69,44.0,9492800,0.0,1.0
2000-05-10,79.94,82.0,77.0,80.5,6931600,39.97,41.0,38.5,40.25,13863200,0.0,1.0
2000-05-11,87.75,87.75,79.5,81.25,5158400,43.875,43.875,39.75,40.625,10316800,0.0,1.0
2000-05-12,85.69,89.75,84.5,87.06,3729700,42.845,44.875,42.25,43.53,7459400,0.0,1.0
2000-05-15,85.5,86.0,83.06,85.25,2802600,42.75,43.0,41.53,42.625,5605200,0.0,1.0
2000-05-16,88.5,89.56,85.75,86.88,4050200,44.25,44.78,42.875,43.44,8100400,0.0,1.0
2000-05-17,85.0,89.19,85.0,87.88,4652700,42.5,44.595,42.5,43.94,9305400,0.0,1.0
2000-05-18,86.5,87.13,84.75,86.0,2700200,43.25,43.565,42.375,43.0,5400400,0.0,1.0
2000-05-19,83.81,85.75,83.31,85.25,3253900,41.905,42.875,41.655,42.625,6507800,0.0,1.0
2000-05-22,80.5,83.5,77.25,83.06,4508300,40.25,41.75,38.625,41.53,9016600,0.0,1.0
2000-05-23,75.5,80.88,75.19,79.75,6058700,37.75,40.44,37.595,39.875,12117400,0.0,1.0
2000-05-24,72.69,75.75,67.63,74.0,9589100,36.345,37.875,33.815,37.0,19178200,0.0,1.0
2000-05-25,70.63,75.38,66.0,72.0,10733200,35.315,37.69,33.0,36.0,21466400,0.0,1.0
2000-05-26,74.0,75.13,69.25,70.38,4071600,37.0,37.565,34.625,35.19,8143200,0.0,1.0
2000-05-30,86.0,86.0,76.88,77.88,5229600,43.0,43.0,38.44,38.94,10459200,0.0,1.0
2000-05-31,81.63,86.25,81.5,85.88,3922100,40.815,43.125,40.75,42.94,7844200,0.0,1.0
2000-06-01,84.0,87.38,82.31,82.88,3808000,42.0,43.69,41.155,41.44,7616000,0.0,1.0
2000-06-02,90.13,90.88,87.63,90.0,4054000,45.065,45.44,43.815,45.0,8108000,0.0,1.0
2000-06-05,91.13,97.0,89.63,89.75,7330900,45.565,48.5,44.815,44.875,14661800,0.0,1.0
2000-06-06,90.25,94.44,89.0,92.56,4521800,45.125,47.22,44.5,46.28,9043600,0.0,1.0
2000-06-07,87.0,89.94,85.75,89.5,4611400,43.5,44.97,42.875,44.75,9222800,0.0,1.0
2000-06-08,87.13,90.5,86.25,90.0,4244100,43.565,45.25,43.125,45.0,8488200,0.0,1.0
2000-06-09,88.75,89.5,88.06,88.5,2784900,44.375,44.75,44.03,44.25,5569800,0.0,1.0
2000-06-12,85.5,90.0,85.25,89.88,3321100,42.75,45.0,42.625,44.94,6642200,0.0,1.0
2000-06-13,88.0,88.81,84.06,86.0,3132100,44.0,44.405,42.03,43.0,6264200,0.0,1.0
2000-06-14,83.75,89.0,82.56,87.31,3533800,41.875,44.5,41.28,43.655,7067600,0.0,1.0
2000-06-15,82.88,84.5,80.31,82.56,4875000,41.44,42.25,40.155,41.28,9750000,0.0,1.0
2000-06-16,82.5,84.75,81.0,82.75,2720700,41.25,42.375,40.5,41.375,5441400,0.0,1.0
2000-06-19,91.81,92.25,81.0,81.0,3826500,45.905,46.125,40.5,40.5,7653000,0.0,1.0
2000-06-20,91.25,93.19,89.38,91.63,3574600,45.625,46.595,44.69,45.815,7149200,0.0,1.0
2000-06-21,95.0,95.44,89.0,89.88,3649100,47.5,47.72,44.5,44.94,7298200,0.0,1.0
2000-06-22,91.25,94.94,91.0,94.0,3373600,45.625,47.47,45.5,47.0,6747200,0.0,1.0
2000-06-23,87.63,91.69,86.5,91.25,2780700,43.815,45.845,43.25,45.625,5561400,0.0,1.0
2000-06-26,87.25,89.38,85.25,89.0,3016800,43.625,44.69,42.625,44.5,6033600,0.0,1.0
2000-06-27,84.25,87.0,82.5,86.0,3405000,42.125,43.5,41.25,43.0,6810000,0.0,1.0
2000-06-28,80.69,83.88,78.94,83.38,4462700,40.345,41.94,39.47,41.69,8925400,0.0,1.0
2000-06-29,76.25,79.0,74.94,79.0,5959300,38.125,39.5,37.47,39.5,11918600,0.0,1.0
2000-06-30,77.25,80.75,76.38,76.63,5208400,38.625,40.375,38.19,38.315,10416800,0.0,1.0
2000-07-03,84.25,85.0,76.0,77.0,1965000,42.125,42.5,38.0,38.5,3930000,0.0,1.0
2000-07-05,75.25,77.69,72.5,75.0,8921600,37.625,38.845,36.25,37.5,17843200,0.0,1.0
2000-07-06,77.5,77.88,73.0,74.5,5493700,38.75,38.94,36.5,37.25,10987400,0.0,1.0
2000-07-07,82.0,83.44,77.56,77.75,4503500,41.0,41.72,38.78,38.875,9007000,0.0,1.0
2000-07-10,85.0,87.63,83.75,86.25,5099900,42.5,43.815,41.875,43.125,10199800,0.0,1.0
2000-07-11,83.5,86.19,81.56,84.25,3811900,41.75,43.095,40.78,42.125,7623800,0.0,1.0
2000-07-12,84.31,85.19,82.75,84.0,3263500,42.155,42.595,41.375,42.0,6527000,0.0,1.0
2000-07-13,85.5,87.0,84.38,85.94,3065500,42.75,43.5,42.19,42.97,6131000,0.0,1.0
2000-07-14,90.0,90.5,86.19,87.38,2877200,45.0,45.25,43.095,43.69,5754400,0.0,1.0
2000-07-17,91.25,92.25,87.88,89.19,3522200,45.625,46.125,43.94,44.595,7044400,0.0,1.0
2000-07-18,91.0,91.25,86.38,88.13,3364800,45.5,45.625,43.19,44.065,6729600,0.0,1.0
2000-07-19,90.25,95.0,86.31,88.0,7096100,45.125,47.5,43.155,44.0,14192200,0.0,1.0
2000-07-20,86.13,89.5,83.88,89.0,8136500,43.065,44.75,41.94,44.5,16273000,0.0,1.0
2000-07-21,80.13,84.94,80.0,84.94,4797000,40.065,42.47,40.0,42.47,9594000,0.0,1.0
2000-07-24,78.0,83.19,76.63,81.0,5282600,39.0,41.595,38.315,40.5,10565200,0.0,1.0
2000-07-25,78.75,80.13,77.56,79.0,3612700,39.375,40.065,38.78,39.5,7225400,0.0,1.0
2000-07-26,76.19,78.69,73.75,78.69,4522200,38.095,39.345,36.875,39.345,9044400,0.0,1.0
2000-07-27,70.0,73.88,68.0,73.63,8538500,35.0,36.94,34.0,36.815,17077000,0.0,1.0
2000-07-28,71.0,74.94,69.38,71.69,6844900,35.5,37.47,34.69,35.845,13689800,0.0,1.0
2000-07-31,72.0,73.75,69.5,71.88,3773000,36.0,36.875,34.75,35.94,7546000,0.0,1.0
2000-08-01,67.75,72.38,66.56,72.19,4947600,33.875,36.19,33.28,36.095,9895200,0.0,1.0
2000-08-02,62.5,68.88,60.75,67.0,10000100,31.25,34.44,30.375,33.5,20000200,0.0,1.0
2000-08-03,65.5,65.75,58.06,58.75,10119200,32.75,32.875,29.03,29.375,20238400,0.0,1.0
2000-08-04,62.75,66.38,60.56,66.0,6552000,31.375,33.19,30.28,33.0,13104000,0.0,1.0
2000-08-07,65.0,66.38,60.38,60.5,7568000,32.5,33.19,30.19,30.25,15136000,0.0,1.0
2000-08-08,61.25,66.81,60.5,65.75,6430500,30.625,33.405,30.25,32.875,12861000,0.0,1.0
2000-08-09,61.75,63.88,59.75,62.5,5569200,30.875,31.94,29.875,31.25,11138400,0.0,1.0
2000-08-10,57.0,61.56,56.5,60.38,7292100,28.5,30.78,28.25,30.19,14584200,0.0,1.0
2000-08-11,57.75,58.5,54.0,55.25,7439100,28.875,29.25,27.0,27.625,14878200,0.0,1.0
2000-08-14,63.0,63.25,57.25,59.13,6098100,31.5,31.625,28.625,29.565,12196200,0.0,1.0
2000-08-15,63.75,64.75,62.0,63.25,6177000,31.875,32.375,31.0,31.625,12354000,0.0,1.0
2000-08-16,65.25,66.25,64.56,64.63,5778000,32.625,33.125,32.28,32.315,11556000,0.0,1.0
2000-08-17,68.13,68.25,62.75,63.25,6556900,34.065,34.125,31.375,31.625,13113800,0.0,1.0
2000-08-18,70.25,71.0,69.0,70.44,6664000,35.125,35.5,34.5,35.22,13328000,0.0,1.0
2000-08-21,68.19,71.75,66.5,70.75,5591900,34.095,35.875,33.25,35.375,11183800,0.0,1.0
2000-08-22,34.44,35.13,33.13,34.13,5475900,34.44,35.13,33.13,34.13,5475900,0.0,2.0
2000-08-23,34.75,35.0,33.38,34.63,4834100,34.75,35.0,33.38,34.63,4834100,0.0,1.0
2000-08-24,34.94,36.0,34.13,35.13,7984200,34.94,36.0,34.13,35.13,7984200,0.0,1.0
2000-08-25,34.5,35.13,33.69,35.0,3829400,34.5,35.13,33.69,35.0,3829400,0.0,1.0
2000-08-28,34.5,35.25,33.81,34.63,4558900,34.5,35.25,33.81,34.63,4558900,0.0,1.0
2000-08-29,34.75,35.75,34.0,34.56,5512500,34.75,35.75,34.0,34.56,5512500,0.0,1.0
2000-08-30,35.0,35.38,34.06,34.5,3804000,35.0,35.38,34.06,34.5,3804000,0.0,1.0
2000-08-31,37.25,38.25,35.06,35.25,8755600,37.25,38.25,35.06,35.25,8755600,0.0,1.0
2000-09-01,37.5,38.25,36.63,38.13,5270600,37.5,38.25,36.63,38.13,5270600,0.0,1.0
2000-09-05,34.75,37.0,34.25,37.0,9198100,34.75,37.0,34.25,37.0,9198100,0.0,1.0
2000-09-06,32.0,34.5,32.0,34.5,9135200,32.0,34.5,32.0,34.5,9135200,0.0,1.0
2000-09-07,33.0,33.88,31.5,32.5,8354600,33.0,33.88,31.5,32.5,8354600,0.0,1.0
2000-09-08,31.88,33.0,31.56,33.0,5504000,31.88,33.0,31.56,33.0,5504000,0.0,1.0
2000-09-11,32.25,33.06,31.0,31.56,4414200,32.25,33.06,31.0,31.56,4414200,0.0,1.0
2000-09-12,30.5,32.44,30.13,31.06,5455600,30.5,32.44,30.13,31.06,5455600,0.0,1.0
2000-09-13,29.0,29.5,28.06,28.5,13190900,29.0,29.5,28.06,28.5,13190900,0.0,1.0
2000-09-14,28.38,30.0,27.75,29.06,8138000,28.38,30.0,27.75,29.06,8138000,0.0,1.0
2000-09-15,27.75,28.5,27.13,28.0,7637200,27.75,28.5,27.13,28.0,7637200,0.0,1.0
2000-09-18,26.5,30.0,26.0,27.5,6981900,26.5,30.0,26.0,27.5,6981900,0.0,1.0
2000-09-19,30.38,30.5,26.25,26.25,10605700,30.38,30.5,26.25,26.25,10605700,0.0,1.0
2000-09-20,29.69,30.75,28.31,30.44,9542100,29.69,30.75,28.31,30.44,9542100,0.0,1.0
2000-09-21,23.94,28.63,23.0,28.25,8839800,23.94,28.63,23.0,28.25,8839800,0.0,1.0
2000-09-22,26.5,28.0,24.0,24.25,21627000,26.5,28.0,24.0,24.25,21627000,0.0,1.0
2000-09-25,25.94,26.88,25.0,26.75,12297300,25.94,26.88,25.0,26.75,12297300,0.0,1.0
2000-09-26,24.88,26.0,24.5,26.0,8801400,24.88,26.0,24.5,26.0,8801400,0.0,1.0
2000-09-27,24.0,25.5,23.25,25.06,6909500,24.0,25.5,23.25,25.06,6909500,0.0,1.0
2000-09-28,23.63,25.5,23.25,24.75,6539500,23.63,25.5,23.25,24.75,6539500,0.0,1.0
2000-09-29,24.0,25.0,23.0,24.06,7743900,24.0,25.0,23.0,24.06,7743900,0.0,1.0
2000-10-02,23.25,24.94,22.75,23.94,7766300,23.25,24.94,22.75,23.94,7766300,0.0,1.0
2000-10-03,23.69,25.44,23.44,24.0,8826500,23.69,25.44,23.44,24.0,8826500,0.0,1.0
2000-10-04,24.5,24.88,23.0,23.5,8668200,24.5,24.88,23.0,23.5,8668200,0.0,1.0
2000-10-05,23.5,24.63,23.13,24.44,5810300,23.5,24.63,23.13,24.44,5810300,0.0,1.0
2000-10-06,22.0,24.94,21.56,23.81,10701100,22.0,24.94,21.56,23.81,10701100,0.0,1.0
2000-10-09,22.38,22.75,21.38,22.75,7888500,22.38,22.75,21.38,22.75,7888500,0.0,1.0
2000-10-10,22.75,23.44,21.63,22.75,9923000,22.75,23.44,21.63,22.75,9923000,0.0,1.0
2000-10-11,23.5,23.63,21.13,22.25,12706100,23.5,23.63,21.13,22.25,12706100,0.0,1.0
2000-10-12,22.56,26.0,21.75,24.25,20637600,22.56,26.0,21.75,24.25,20637600,0.0,1.0
2000-10-13,21.88,22.63,21.31,22.13,13210000,21.88,22.63,21.31,22.13,13210000,0.0,1.0
2000-10-16,20.38,21.81,20.0,21.81,11793100,20.38,21.81,20.0,21.81,11793100,0.0,1.0
2000-10-17,18.38,20.25,17.88,20.0,14554200,18.38,20.25,17.88,20.0,14554200,0.0,1.0
2000-10-18,18.13,19.5,16.19,17.5,16311600,18.13,19.5,16.19,17.5,16311600,0.0,1.0
2000-10-19,21.81,22.0,19.38,19.94,11908600,21.81,22.0,19.38,19.94,11908600,0.0,1.0
2000-10-20,22.13,22.63,21.44,21.88,12562100,22.13,22.63,21.44,21.88,12562100,0.0,1.0
2000-10-23,21.88,22.88,21.56,22.19,5701300,21.88,22.88,21.56,22.19,5701300,0.0,1.0
2000-10-24,20.19,21.75,19.94,21.75,8452500,20.19,21.75,19.94,21.75,8452500,0.0,1.0
2000-10-25,19.19,20.31,19.0,20.19,6409500,19.19,20.31,19.0,20.19,6409500,0.0,1.0
2000-10-26,20.31,20.63,18.75,19.13,6161100,20.31,20.63,18.75,19.13,6161100,0.0,1.0
2000-10-27,20.44,21.19,20.13,21.0,6773600,20.44,21.19,20.13,21.0,6773600,0.0,1.0
2000-10-30,20.25,20.88,20.0,20.38,6771000,20.25,20.88,20.0,20.38,6771000,0.0,1.0
2000-10-31,22.63,23.06,20.75,20.88,10439500,22.63,23.06,20.75,20.88,10439500,0.0,1.0
2000-11-01,23.81,24.25,21.75,21.88,10367100,23.81,24.25,21.75,21.88,10367100,0.0,1.0
2000-11-02,23.75,25.44,23.63,24.63,8088000,23.75,25.44,23.63,24.63,8088000,0.0,1.0
2000-11-03,23.75,24.13,23.0,24.06,3297500,23.75,24.13,23.0,24.06,3297500,0.0,1.0
2000-11-06,24.31,24.81,23.94,24.44,4106100,24.31,24.81,23.94,24.44,4106100,0.0,1.0
2000-11-07,22.56,24.0,22.5,24.0,5533200,22.56,24.0,22.5,24.0,5533200,0.0,1.0
2000-11-08,21.69,22.69,21.56,22.69,3981500,21.69,22.69,21.56,22.69,3981500,0.0,1.0
2000-11-09,21.0,21.69,20.19,21.13,7050800,21.0,21.69,20.19,21.13,7050800,0.0,1.0
2000-11-10,20.06,21.31,19.75,21.13,5069800,20.06,21.31,19.75,21.13,5069800,0.0,1.0
2000-11-13,21.31,22.25,19.25,19.31,8330100,21.31,22.25,19.25,19.31,8330100,0.0,1.0
2000-11-14,21.75,22.63,21.38,22.5,4856000,21.75,22.63,21.38,22.5,4856000,0.0,1.0
2000-11-15,21.94,22.5,21.44,21.81,5790600,21.94,22.5,21.44,21.81,5790600,0.0,1.0
2000-11-16,20.56,21.69,20.44,21.69,4651400,20.56,21.69,20.44,21.69,4651400,0.0,1.0
2000-11-17,20.56,21.38,20.06,20.56,4296900,20.56,21.38,20.06,20.56,4296900,0.0,1.0
2000-11-20,20.38,21.19,19.81,20.25,5611800,20.38,21.19,19.81,20.25,5611800,0.0,1.0
2000-11-21,19.94,21.19,19.81,20.56,4077300,19.94,21.19,19.81,20.56,4077300,0.0,1.0
2000-11-22,19.63,20.81,19.44,19.81,5312700,19.63,20.81,19.44,19.81,5312700,0.0,1.0
2000-11-24,20.81,20.94,20.19,20.38,2168300,20.81,20.94,20.19,20.38,2168300,0.0,1.0
2000-11-27,19.0,21.44,18.56,21.44,9048500,19.0,21.44,18.56,21.44,9048500,0.0,1.0
2000-11-28,17.75,19.25,17.44,18.75,6184000,17.75,19.25,17.44,18.75,6184000,0.0,1.0
2000-11-29,17.06,18.06,16.5,17.69,8465800,17.06,18.06,16.5,17.69,8465800,0.0,1.0
2000-11-30,15.25,16.0,14.69,16.0,12231900,15.25,16.0,14.69,16.0,12231900,0.0,1.0
2000-12-01,15.44,16.63,15.25,15.81,8112500,15.44,16.63,15.25,15.81,8112500,0.0,1.0
2000-12-04,15.38,16.0,15.13,15.88,6153000,15.38,16.0,15.13,15.88,6153000,0.0,1.0
2000-12-05,15.75,16.5,15.5,15.5,8882900,15.75,16.5,15.5,15.5,8882900,0.0,1.0
2000-12-06,14.44,16.25,14.31,16.19,9786600,14.44,16.25,14.31,16.19,9786600,0.0,1.0
2000-12-07,14.5,14.94,14.25,14.56,5020800,14.5,14.94,14.25,14.56,5020800,0.0,1.0
2000-12-08,16.06,16.25,15.0,15.25,8058400,16.06,16.25,15.0,15.25,8058400,0.0,1.0
2000-12-11,17.31,17.44,16.06,16.25,7621600,17.31,17.44,16.06,16.25,7621600,0.0,1.0
2000-12-12,17.25,18.19,17.13,17.5,10251800,17.25,18.19,17.13,17.5,10251800,0.0,1.0
2000-12-13,16.75,17.88,16.56,17.88,7575900,16.75,17.88,16.56,17.88,7575900,0.0,1.0
2000-12-14,16.5,17.31,16.5,16.75,3210800,16.5,17.31,16.5,16.75,3210800,0.0,1.0
2000-12-15,16.19,16.56,15.5,16.31,3945700,16.19,16.56,15.5,16.31,3945700,0.0,1.0
2000-12-18,15.25,16.13,15.0,16.0,4327800,15.25,16.13,15.0,16.0,4327800,0.0,1.0
2000-12-19,15.38,16.63,15.31,15.44,7509500,15.38,16.63,15.31,15.44,7509500,0.0,1.0
2000-12-20,14.56,15.38,14.25,15.13,5458700,14.56,15.38,14.25,15.13,5458700,0.0,1.0
2000-12-21,13.69,14.69,13.56,14.31,6156000,13.69,14.69,13.56,14.31,6156000,0.0,1.0
2000-12-22,14.31,14.63,13.94,14.0,4452100,14.31,14.63,13.94,14.0,4452100,0.0,1.0
2000-12-26,14.12,14.81,13.88,14.62,3253000,14.12,14.81,13.88,14.62,3253000,0.0,1.0
2000-12-27,14.63,14.75,13.88,14.13,5042200,14.63,14.75,13.88,14.13,5042200,0.0,1.0
2000-12-28,14.31,14.69,14.06,14.5,4696400,14.31,14.69,14.06,14.5,4696400,0.0,1.0
2000-12-29,13.81,14.5,13.81,14.31,6342700,13.81,14.5,13.81,14.31,6342700,0.0,1.0
2001-01-02,14.38,14.75,14.13,14.13,4863600,14.38,14.75,14.13,14.13,4863600,0.0,1.0
2001-01-03,16.25,16.38,14.44,14.5,8808100,16.25,16.38,14.44,14.5,8808100,0.0,1.0
2001-01-04,16.69,17.38,15.75,16.13,7045000,16.69,17.38,15.75,16.13,7045000,0.0,1.0
2001-01-05,16.0,17.19,15.69,17.19,5230600,16.0,17.19,15.69,17.19,5230600,0.0,1.0
2001-01-08,16.19,16.25,15.44,15.94,3365700,16.19,16.25,15.44,15.94,3365700,0.0,1.0
2001-01-09,16.75,17.0,16.25,16.81,3383600,16.75,17.0,16.25,16.81,3383600,0.0,1.0
2001-01-10,17.13,17.25,15.94,16.5,5294200,17.13,17.25,15.94,16.5,5294200,0.0,1.0
2001-01-11,18.19,19.0,16.63,16.88,9084700,18.19,19.0,16.63,16.88,9084700,0.0,1.0
2001-01-12,17.81,18.75,17.38,18.13,5732400,17.81,18.75,17.38,18.13,5732400,0.0,1.0
2001-01-16,17.13,17.81,16.88,17.81,4207500,17.13,17.81,16.88,17.81,4207500,0.0,1.0
2001-01-17,18.5,19.06,17.88,19.06,11075800,18.5,19.06,17.88,19.06,11075800,0.0,1.0
2001-01-18,22.69,22.69,18.0,18.56,21222500,22.69,22.69,18.0,18.56,21222500,0.0,1.0
2001-01-19,22.0,22.94,21.0,22.75,12341400,22.0,22.94,21.0,22.75,12341400,0.0,1.0
2001-01-22,21.44,22.38,20.25,21.63,6225800,21.44,22.38,20.25,21.63,6225800,0.0,1.0
2001-01-23,22.31,22.94,20.5,21.19,8281200,22.31,22.94,20.5,21.19,8281200,0.0,1.0
2001-01-24,22.69,22.75,21.81,22.5,5469600,22.69,22.75,21.81,22.5,5469600,0.0,1.0
2001-01-25,21.94,22.63,21.5,22.5,6068300,21.94,22.63,21.5,22.5,6068300,0.0,1.0
2001-01-26,21.38,21.88,20.69,21.38,6544700,21.38,21.88,20.69,21.38,6544700,0.0,1.0
2001-01-29,23.0,23.15,21.63,21.7,6617400,23.0,23.15,21.63,21.7,6617400,0.0,1.0
2001-01-30,24.02,24.75,22.75,23.14,9093800,24.02,24.75,22.75,23.14,9093800,0.0,1.0
2001-01-31,24.6,25.1,23.65,23.65,9727500,24.6,25.1,23.65,23.65,9727500,0.0,1.0
2001-02-01,25.71,26.49,24.96,25.3,12460700,25.71,26.49,24.96,25.3,12460700,0.0,1.0
2001-02-02,23.89,26.1,23.89,25.65,8059600,23.89,26.1,23.89,25.65,8059600,0.0,1.0
2001-02-05,24.0,24.04,22.96,23.64,6054000,24.0,24.04,22.96,23.64,6054000,0.0,1.0
2001-02-06,24.05,24.7,23.75,23.75,4137500,24.05,24.7,23.75,23.75,4137500,0.0,1.0
2001-02-07,23.57,24.21,23.06,23.7,3804200,23.57,24.21,23.06,23.7,3804200,0.0,1.0
2001-02-08,24.0,24.75,23.7,23.98,6493300,24.0,24.75,23.7,23.98,6493300,0.0,1.0
2001-02-09,24.37,24.8,23.8,23.95,7598400,24.37,24.8,23.8,23.95,7598400,0.0,1.0
2001-02-12,24.0,24.72,23.31,23.35,4295400,24.0,24.72,23.31,23.35,4295400,0.0,1.0
2001-02-13,24.01,24.58,23.8,24.0,3398900,24.01,24.58,23.8,24.0,3398900,0.0,1.0
2001-02-14,24.95,24.95,23.65,24.0,6069700,24.95,24.95,23.65,24.0,6069700,0.0,1.0
2001-02-15,26.23,26.75,25.27,25.5,9720800,26.23,26.75,25.27,25.5,9720800,0.0,1.0
2001-02-16,24.71,25.0,24.02,24.85,5550200,24.71,25.0,24.02,24.85,5550200,0.0,1.0
2001-02-20,22.57,25.01,22.41,25.0,7281500,22.57,25.01,22.41,25.0,7281500,0.0,1.0
2001-02-21,23.0,24.6,21.62,21.62,7925100,23.0,24.6,21.62,21.62,7925100,0.0,1.0
2001-02-22,21.0,23.55,20.67,23.0,10745200,21.0,23.55,20.67,23.0,10745200,0.0,1.0
2001-02-23,22.1,22.1,20.51,20.85,9435500,22.1,22.1,20.51,20.85,9435500,0.0,1.0
2001-02-26,22.83,23.33,21.5,22.1,6769700,22.83,23.33,21.5,22.1,6769700,0.0,1.0
2001-02-27,21.98,23.68,21.98,22.82,4424200,21.98,23.68,21.98,22.82,4424200,0.0,1.0
2001-02-28,21.5,22.4,20.67,22.03,6614800,21.5,22.4,20.67,22.03,6614800,0.0,1.0
2001-03-01,20.95,21.1,19.65,20.5,9224900,20.95,21.1,19.65,20.5,9224900,0.0,1.0
2001-03-02,21.74,22.54,19.7,19.75,10344300,21.74,22.54,19.7,19.75,10344300,0.0,1.0
2001-03-05,23.13,23.4,22.15,22.15,5465000,23.13,23.4,22.15,22.15,5465000,0.0,1.0
2001-03-06,24.75,25.51,24.0,24.0,8921200,24.75,25.51,24.0,24.0,8921200,0.0,1.0
2001-03-07,25.1,25.1,24.1,24.9,5612600,25.1,25.1,24.1,24.9,5612600,0.0,1.0
2001-03-08,26.0,26.05,24.6,25.05,5970500,26.0,26.05,24.6,25.05,5970500,0.0,1.0
2001-03-09,23.3,24.5,23.07,24.5,11057500,23.3,24.5,23.07,24.5,11057500,0.0,1.0
2001-03-12,22.73,23.94,22.2,22.75,7026500,22.73,23.94,22.2,22.75,7026500,0.0,1.0
2001-03-13,23.78,23.79,22.15,23.45,7067100,23.78,23.79,22.15,23.45,7067100,0.0,1.0
2001-03-14,23.94,24.45,22.26,22.5,6796800,23.94,24.45,22.26,22.5,6796800,0.0,1.0
2001-03-15,23.56,24.94,23.25,24.7,4557300,23.56,24.94,23.25,24.7,4557300,0.0,1.0
2001-03-16,23.4,23.99,23.26,23.55,5006500,23.4,23.99,23.26,23.55,5006500,0.0,1.0
2001-03-19,23.73,23.75,22.19,23.5,7116400,23.73,23.75,22.19,23.5,7116400,0.0,1.0
2001-03-20,22.43,24.35,22.2,23.6,5495900,22.43,24.35,22.2,23.6,5495900,0.0,1.0
2001-03-21,23.29,24.0,21.95,22.0,5838900,23.29,24.0,21.95,22.0,5838900,0.0,1.0
2001-03-22,26.45,26.5,24.04,24.05,11878900,26.45,26.5,24.04,24.05,11878900,0.0,1.0
2001-03-23,29.44,29.71,26.5,27.0,20067200,29.44,29.71,26.5,27.0,20067200,0.0,1.0
2001-03-26,28.74,29.55,28.18,29.5,9714700,28.74,29.55,28.18,29.5,9714700,0.0,1.0
2001-03-27,29.69,30.15,28.26,28.27,9646600,29.69,30.15,28.26,28.27,9646600,0.0,1.0
2001-03-28,27.7,29.51,27.15,29.0,9205600,27.7,29.51,27.15,29.0,9205600,0.0,1.0
2001-03-29,28.3,28.6,26.99,27.25,8584000,28.3,28.6,26.99,27.25,8584000,0.0,1.0
2001-03-30,26.54,28.15,26.5,28.15,9636100,26.54,28.15,26.5,28.15,9636100,0.0,1.0
2001-04-02,25.5,27.86,24.76,26.7,9392500,25.5,27.86,24.76,26.7,9392500,0.0,1.0
2001-04-03,23.68,25.1,22.98,24.75,12680300,23.68,25.1,22.98,24.75,12680300,0.0,1.0
2001-04-04,20.74,23.51,20.19,23.5,17071500,20.74,23.51,20.19,23.5,17071500,0.0,1.0
2001-04-05,23.02,23.75,21.5,22.0,11699300,23.02,23.75,21.5,22.0,11699300,0.0,1.0
2001-04-06,20.05,22.8,20.05,22.8,12273800,20.05,22.8,20.05,22.8,12273800,0.0,1.0
2001-04-09,19.7,20.89,18.73,20.3,11222300,19.7,20.89,18.73,20.3,11222300,0.0,1.0
2001-04-10,21.32,21.77,19.6,20.0,9575000,21.32,21.77,19.6,20.0,9575000,0.0,1.0
2001-04-11,23.51,26.0,23.2,25.4,15052500,23.51,26.0,23.2,25.4,15052500,0.0,1.0
2001-04-12,24.85,25.0,22.48,23.3,8106300,24.85,25.0,22.48,23.3,8106300,0.0,1.0
2001-04-16,23.5,23.89,22.78,23.85,6707600,23.5,23.89,22.78,23.85,6707600,0.0,1.0
2001-04-17,23.0,24.04,22.21,23.0,7502200,23.0,24.04,22.21,23.0,7502200,0.0,1.0
2001-04-18,27.85,29.15,24.85,25.85,19834100,27.85,29.15,24.85,25.85,19834100,0.0,1.0
2001-04-19,29.01,29.89,28.6,28.86,21630600,29.01,29.89,28.6,28.86,21630600,0.0,1.0
2001-04-20,29.0,29.32,27.85,29.0,11627400,29.0,29.32,27.85,29.0,11627400,0.0,1.0
2001-04-23,27.6,27.99,26.8,27.8,8964700,27.6,27.99,26.8,27.8,8964700,0.0,1.0
2001-04-24,27.35,28.55,26.6,27.45,8969300,27.35,28.55,26.6,27.45,8969300,0.0,1.0
2001-04-25,26.9,27.79,26.42,27.35,6938400,26.9,27.79,26.42,27.35,6938400,0.0,1.0
2001-04-26,27.51,28.97,27.5,27.85,9561400,27.51,28.97,27.5,27.85,9561400,0.0,1.0
2001-04-27,30.0,30.0,28.2,28.5,11065500,30.0,30.0,28.2,28.5,11065500,0.0,1.0
2001-04-30,31.0,32.15,30.5,30.75,10096100,31.0,32.15,30.5,30.75,10096100,0.0,1.0
2001-05-01,31.86,31.95,29.5,30.5,6891600,31.86,31.95,29.5,30.5,6891600,0.0,1.0
2001-05-02,32.95,33.25,31.99,32.0,12964100,32.95,33.25,31.99,32.0,12964100,0.0,1.0
2001-05-03,32.61,32.7,31.25,31.9,6960500,32.61,32.7,31.25,31.9,6960500,0.0,1.0
2001-05-04,30.99,31.71,30.02,31.15,11783600,30.99,31.71,30.02,31.15,11783600,0.0,1.0
2001-05-07,30.01,31.2,30.0,31.0,6249700,30.01,31.2,30.0,31.0,6249700,0.0,1.0
2001-05-08,29.75,30.65,29.5,30.4,7601400,29.75,30.65,29.5,30.4,7601400,0.0,1.0
2001-05-09,28.15,29.45,28.01,28.87,8615100,28.15,29.45,28.01,28.87,8615100,0.0,1.0
2001-05-10,28.7,30.0,28.51,30.0,10281900,28.7,30.0,28.51,30.0,10281900,0.0,1.0
2001-05-11,27.68,29.28,27.53,28.75,6195000,27.68,29.28,27.53,28.75,6195000,0.0,1.0
2001-05-14,27.2,28.05,27.05,27.68,4441800,27.2,28.05,27.05,27.68,4441800,0.0,1.0
2001-05-15,29.14,30.25,27.76,28.2,8272900,29.14,30.25,27.76,28.2,8272900,0.0,1.0
2001-05-16,31.5,31.58,28.7,29.1,11554600,31.5,31.58,28.7,29.1,11554600,0.0,1.0
2001-05-17,31.55,32.82,30.9,31.5,9595600,31.55,32.82,30.9,31.5,9595600,0.0,1.0
2001-05-18,32.49,32.5,30.91,31.25,7606900,32.49,32.5,30.91,31.25,7606900,0.0,1.0
2001-05-21,34.4,34.45,31.8,31.95,10797800,34.4,34.45,31.8,31.95,10797800,0.0,1.0
2001-05-22,33.99,34.65,33.4,34.0,7727500,33.99,34.65,33.4,34.0,7727500,0.0,1.0
2001-05-23,32.66,33.6,32.53,33.55,4871700,32.66,33.6,32.53,33.55,4871700,0.0,1.0
2001-05-24,31.95,32.8,30.54,32.66,8735400,31.95,32.8,30.54,32.66,8735400,0.0,1.0
2001-05-25,31.94,32.5,31.3,31.96,2928200,31.94,32.5,31.3,31.96,2928200,0.0,1.0
2001-05-29,29.43,31.91,29.4,31.91,6546600,29.43,31.91,29.4,31.91,6546600,0.0,1.0
2001-05-30,27.95,29.2,27.5,29.2,9180800,27.95,29.2,27.5,29.2,9180800,0.0,1.0
2001-05-31,28.25,28.75,27.91,27.95,7217700,28.25,28.75,27.91,27.95,7217700,0.0,1.0
2001-06-01,29.6,29.6,27.97,29.0,5925300,29.6,29.6,27.97,29.0,5925300,0.0,1.0
2001-06-04,27.61,29.55,27.52,29.55,7897400,27.61,29.55,27.52,29.55,7897400,0.0,1.0
2001-06-05,28.9,29.47,28.1,28.1,7838100,28.9,29.47,28.1,28.1,7838100,0.0,1.0
2001-06-06,28.37,29.6,28.01,29.25,7556400,28.37,29.6,28.01,29.25,7556400,0.0,1.0
2001-06-07,30.28,31.1,28.52,28.6,10903700,30.28,31.1,28.52,28.6,10903700,0.0,1.0
2001-06-08,31.1,31.79,30.1,30.9,9639800,31.1,31.79,30.1,30.9,9639800,0.0,1.0
2001-06-11,30.05,31.1,29.08,31.1,5982200,30.05,31.1,29.08,31.1,5982200,0.0,1.0
2001-06-12,29.67,30.3,28.53,29.05,6348200,29.67,30.3,28.53,29.05,6348200,0.0,1.0
2001-06-13,29.28,30.46,28.9,29.75,4284000,29.28,30.46,28.9,29.75,4284000,0.0,1.0
2001-06-14,27.44,29.29,27.23,28.08,5932600,27.44,29.29,27.23,28.08,5932600,0.0,1.0
2001-06-15,27.56,28.1,26.5,27.05,6735800,27.56,28.1,26.5,27.05,6735800,0.0,1.0
2001-06-18,26.4,28.05,26.15,27.5,5887800,26.4,28.05,26.15,27.5,5887800,0.0,1.0
2001-06-19,24.99,27.75,24.38,27.5,11304400,24.99,27.75,24.38,27.5,11304400,0.0,1.0
2001-06-20,23.95,25.1,23.56,24.0,11126200,23.95,25.1,23.56,24.0,11126200,0.0,1.0
2001-06-21,24.48,24.59,23.62,24.05,7173400,24.48,24.59,23.62,24.05,7173400,0.0,1.0
2001-06-22,24.67,25.85,24.2,24.65,4866500,24.67,25.85,24.2,24.65,4866500,0.0,1.0
2001-06-25,25.29,25.95,24.71,25.95,3415600,25.29,25.95,24.71,25.95,3415600,0.0,1.0
2001-06-26,26.15,26.4,24.83,25.15,4906200,26.15,26.4,24.83,25.15,4906200,0.0,1.0
2001-06-27,26.5,27.06,25.55,25.9,5611500,26.5,27.06,25.55,25.9,5611500,0.0,1.0
2001-06-28,27.43,28.6,26.94,26.95,4919400,27.43,28.6,26.94,26.95,4919400,0.0,1.0
2001-06-29,28.9,30.1,27.43,27.43,11227700,28.9,30.1,27.43,27.43,11227700,0.0,1.0
2001-07-02,29.74,30.0,28.64,29.05,5074400,29.74,30.0,28.64,29.05,5074400,0.0,1.0
2001-07-03,29.76,30.2,28.86,29.1,3284300,29.76,30.2,28.86,29.1,3284300,0.0,1.0
2001-07-05,28.64,29.26,28.5,29.25,7030700,28.64,29.26,28.5,29.25,7030700,0.0,1.0
2001-07-06,20.8,23.9,20.8,23.5,26133700,20.8,23.9,20.8,23.5,26133700,0.0,1.0
2001-07-09,21.2,21.46,20.12,20.87,13000600,21.2,21.46,20.12,20.87,13000600,0.0,1.0
2001-07-10,21.0,21.73,19.0,19.0,7220200,21.0,21.73,19.0,19.0,7220200,0.0,1.0
2001-07-11,21.12,21.2,20.2,20.99,7457900,21.12,21.2,20.2,20.99,7457900,0.0,1.0
2001-07-12,22.7,23.22,22.0,22.0,7957900,22.7,23.22,22.0,22.0,7957900,0.0,1.0
2001-07-13,21.08,22.49,20.5,21.95,12669700,21.08,22.49,20.5,21.95,12669700,0.0,1.0
2001-07-16,20.0,21.2,19.84,21.1,9602700,20.0,21.2,19.84,21.1,9602700,0.0,1.0
2001-07-17,20.42,20.6,19.1,19.7,9218200,20.42,20.6,19.1,19.7,9218200,0.0,1.0
2001-07-18,17.87,20.3,17.35,20.3,15573200,17.87,20.3,17.35,20.3,15573200,0.0,1.0
2001-07-19,17.54,18.5,17.26,18.45,8988600,17.54,18.5,17.26,18.45,8988600,0.0,1.0
2001-07-20,17.0,17.46,16.82,17.45,7314100,17.0,17.46,16.82,17.45,7314100,0.0,1.0
2001-07-23,16.87,17.65,16.8,17.65,5528000,16.87,17.65,16.8,17.65,5528000,0.0,1.0
2001-07-24,16.38,17.24,16.21,16.9,6295700,16.38,17.24,16.21,16.9,6295700,0.0,1.0
2001-07-25,16.3,16.73,15.31,16.55,7863900,16.3,16.73,15.31,16.55,7863900,0.0,1.0
2001-07-26,17.5,17.65,16.13,16.3,7551200,17.5,17.65,16.13,16.3,7551200,0.0,1.0
2001-07-27,17.68,18.02,17.25,17.3,6575300,17.68,18.02,17.25,17.3,6575300,0.0,1.0
2001-07-30,18.21,18.75,17.8,18.5,8651800,18.21,18.75,17.8,18.5,8651800,0.0,1.0
2001-07-31,18.26,18.9,18.2,18.84,8385400,18.26,18.9,18.2,18.84,8385400,0.0,1.0
2001-08-01,18.9,19.35,18.6,18.95,8130500,18.9,19.35,18.6,18.95,8130500,0.0,1.0
2001-08-02,19.76,19.9,19.28,19.4,8031700,19.76,19.9,19.28,19.4,8031700,0.0,1.0
2001-08-03,19.25,19.61,19.14,19.6,3556500,19.25,19.61,19.14,19.6,3556500,0.0,1.0
2001-08-06,17.62,19.27,17.5,18.3,10027100,17.62,19.27,17.5,18.3,10027100,0.0,1.0
2001-08-07,17.55,17.75,16.98,17.25,5475300,17.55,17.75,16.98,17.25,5475300,0.0,1.0
2001-08-08,16.7,17.75,16.5,17.56,5711300,16.7,17.75,16.5,17.56,5711300,0.0,1.0
2001-08-09,16.69,17.12,16.4,16.41,4288400,16.69,17.12,16.4,16.41,4288400,0.0,1.0
2001-08-10,16.21,16.8,15.95,16.44,6884100,16.21,16.8,15.95,16.44,6884100,0.0,1.0
2001-08-13,16.61,16.77,16.05,16.58,6341600,16.61,16.77,16.05,16.58,6341600,0.0,1.0
2001-08-14,15.5,16.7,15.45,16.4,10012300,15.5,16.7,15.45,16.4,10012300,0.0,1.0
2001-08-15,14.75,15.7,14.37,15.7,11167800,14.75,15.7,14.37,15.7,11167800,0.0,1.0
2001-08-16,15.0,15.05,14.25,14.51,7077200,15.0,15.05,14.25,14.51,7077200,0.0,1.0
2001-08-17,14.39,14.76,14.12,14.52,4444000,14.39,14.76,14.12,14.52,4444000,0.0,1.0
2001-08-20,14.46,14.75,14.18,14.22,3016700,14.46,14.75,14.18,14.22,3016700,0.0,1.0
2001-08-21,14.75,14.75,14.15,14.5,3899500,14.75,14.75,14.15,14.5,3899500,0.0,1.0
2001-08-22,14.51,14.91,14.1,14.75,4320300,14.51,14.91,14.1,14.75,4320300,0.0,1.0
2001-08-23,14.3,14.75,14.28,14.7,3081500,14.3,14.75,14.28,14.7,3081500,0.0,1.0
2001-08-24,15.0,15.12,14.37,14.45,4399400,15.0,15.12,14.37,14.45,4399400,0.0,1.0
2001-08-27,15.3,15.74,14.75,15.1,4674400,15.3,15.74,14.75,15.1,4674400,0.0,1.0
2001-08-28,14.86,15.6,14.7,15.5,6218300,14.86,15.6,14.7,15.5,6218300,0.0,1.0
2001-08-29,14.2,15.24,14.01,15.23,6311800,14.2,15.24,14.01,15.23,6311800,0.0,1.0
2001-08-30,13.29,14.01,13.0,14.0,7921700,13.29,14.01,13.0,14.0,7921700,0.0,1.0
2001-08-31,13.55,13.58,13.0,13.19,3493000,13.55,13.58,13.0,13.19,3493000,0.0,1.0
2001-09-04,12.95,13.8,12.85,13.8,5627000,12.95,13.8,12.85,13.8,5627000,0.0,1.0
2001-09-05,12.05,13.1,11.7,12.75,9138500,12.05,13.1,11.7,12.75,9138500,0.0,1.0
2001-09-06,11.4,12.25,11.23,12.06,8685700,11.4,12.25,11.23,12.06,8685700,0.0,1.0
2001-09-07,11.5,12.0,11.1,11.6,6778400,11.5,12.0,11.1,11.6,6778400,0.0,1.0
2001-09-10,11.85,12.01,11.45,11.5,5168900,11.85,12.01,11.45,11.5,5168900,0.0,1.0
2001-09-17,10.14,11.2,10.05,10.25,8475000,10.14,11.2,10.05,10.25,8475000,0.0,1.0
2001-09-18,9.5,10.4,9.5,10.24,5639500,9.5,10.4,9.5,10.24,5639500,0.0,1.0
2001-09-19,9.11,9.85,8.4,9.85,8096900,9.11,9.85,8.4,9.85,8096900,0.0,1.0
2001-09-20,8.99,9.3,8.5,9.3,6874800,8.99,9.3,8.5,9.3,6874800,0.0,1.0
2001-09-21,9.3,9.3,8.3,9.3,10443600,9.3,9.3,8.3,9.3,10443600,0.0,1.0
2001-09-24,9.81,10.03,9.35,9.75,8713200,9.81,10.03,9.35,9.75,8713200,0.0,1.0
2001-09-25,9.05,10.35,8.75,9.71,12250700,9.05,10.35,8.75,9.71,12250700,0.0,1.0
2001-09-26,8.35,9.05,8.2,9.05,8248200,8.35,9.05,8.2,9.05,8248200,0.0,1.0
2001-09-27,8.0,8.45,7.8,8.26,5820900,8.0,8.45,7.8,8.26,5820900,0.0,1.0
2001-09-28,8.15,8.45,7.96,8.43,7492800,8.15,8.45,7.96,8.43,7492800,0.0,1.0
2001-10-01,7.93,8.3,7.72,8.3,4960200,7.93,8.3,7.72,8.3,4960200,0.0,1.0
2001-10-02,8.0,8.09,7.76,7.93,4067300,8.0,8.09,7.76,7.93,4067300,0.0,1.0
2001-10-03,8.46,8.75,7.69,8.75,6824400,8.46,8.75,7.69,8.75,6824400,0.0,1.0
2001-10-04,9.0,9.48,8.75,9.48,7922800,9.0,9.48,8.75,9.48,7922800,0.0,1.0
2001-10-05,8.6,8.9,8.04,8.9,8118900,8.6,8.9,8.04,8.9,8118900,0.0,1.0
2001-10-08,8.78,8.98,8.25,8.98,3734600,8.78,8.98,8.25,8.98,3734600,0.0,1.0
2001-10-09,8.86,9.2,8.8,9.2,5132300,8.86,9.2,8.8,9.2,5132300,0.0,1.0
2001-10-10,9.59,9.59,8.75,8.99,5301500,9.59,9.59,8.75,8.99,5301500,0.0,1.0
2001-10-11,10.5,10.8,9.86,9.88,9384600,10.5,10.8,9.86,9.88,9384600,0.0,1.0
2001-10-12,10.4,10.6,9.8,10.5,5856400,10.4,10.6,9.8,10.5,5856400,0.0,1.0
2001-10-15,10.23,10.45,9.9,10.3,4000500,10.23,10.45,9.9,10.3,4000500,0.0,1.0
2001-10-16,10.61,10.75,10.15,10.23,4906700,10.61,10.75,10.15,10.23,4906700,0.0,1.0
2001-10-17,9.71,11.39,9.61,11.38,9124700,9.71,11.39,9.61,11.38,9124700,0.0,1.0
2001-10-18,9.5,10.0,9.4,9.98,5469500,9.5,10.0,9.4,9.98,5469500,0.0,1.0
2001-10-19,9.19,9.75,9.05,9.75,4172200,9.19,9.75,9.05,9.75,4172200,0.0,1.0
2001-10-22,9.58,9.75,9.09,9.22,3038900,9.58,9.75,9.09,9.22,3038900,0.0,1.0
2001-10-23,9.66,10.15,9.6,9.75,4195500,9.66,10.15,9.6,9.75,4195500,0.0,1.0
2001-10-24,9.95,10.22,9.7,10.22,3526500,9.95,10.22,9.7,10.22,3526500,0.0,1.0
2001-10-25,10.26,10.3,9.38,9.68,3779400,10.26,10.3,9.38,9.68,3779400,0.0,1.0
2001-10-26,10.34,10.49,9.95,10.26,3975400,10.34,10.49,9.95,10.26,3975400,0.0,1.0
2001-10-29,9.56,10.29,9.56,10.03,4145000,9.56,10.29,9.56,10.03,4145000,0.0,1.0
2001-10-30,9.43,9.75,9.2,9.75,3325300,9.43,9.75,9.2,9.75,3325300,0.0,1.0
2001-10-31,9.84,10.09,9.51,9.53,4238100,9.84,10.09,9.51,9.53,4238100,0.0,1.0
2001-11-01,11.5,11.5,9.95,10.0,9662100,11.5,11.5,9.95,10.0,9662100,0.0,1.0
2001-11-02,12.25,12.45,11.0,11.47,12444900,12.25,12.45,11.0,11.47,12444900,0.0,1.0
2001-11-05,13.04,13.2,12.46,12.9,10509600,13.04,13.2,12.46,12.9,10509600,0.0,1.0
2001-11-06,13.0,13.25,12.68,13.1,8130500,13.0,13.25,12.68,13.1,8130500,0.0,1.0
2001-11-07,13.52,14.5,12.77,14.5,9470000,13.52,14.5,12.77,14.5,9470000,0.0,1.0
2001-11-08,12.4,14.67,12.38,14.1,17671200,12.4,14.67,12.38,14.1,17671200,0.0,1.0
2001-11-09,12.39,13.07,12.15,13.06,8306500,12.39,13.07,12.15,13.06,8306500,0.0,1.0
2001-11-12,12.8,12.84,11.94,12.4,4736400,12.8,12.84,11.94,12.4,4736400,0.0,1.0
2001-11-13,13.65,13.85,13.25,13.25,6310800,13.65,13.85,13.25,13.25,6310800,0.0,1.0
2001-11-14,14.0,14.18,13.31,13.96,6815700,14.0,14.18,13.31,13.96,6815700,0.0,1.0
2001-11-15,13.75,14.0,13.45,14.0,5721100,13.75,14.0,13.45,14.0,5721100,0.0,1.0
2001-11-16,13.65,13.8,13.3,13.75,4251500,13.65,13.8,13.3,13.75,4251500,0.0,1.0
2001-11-19,13.65,13.8,13.25,13.67,4093800,13.65,13.8,13.25,13.67,4093800,0.0,1.0
2001-11-20,13.19,13.65,13.1,13.55,4774800,13.19,13.65,13.1,13.55,4774800,0.0,1.0
2001-11-21,13.34,13.44,12.72,13.44,3318500,13.34,13.44,12.72,13.44,3318500,0.0,1.0
2001-11-23,13.36,13.4,13.03,13.4,1322200,13.36,13.4,13.03,13.4,1322200,0.0,1.0
2001-11-26,14.15,14.15,13.37,13.4,4713800,14.15,14.15,13.37,13.4,4713800,0.0,1.0
2001-11-27,13.8,14.35,13.52,14.15,5248100,13.8,14.35,13.52,14.15,5248100,0.0,1.0
2001-11-28,13.21,13.8,13.13,13.8,4157200,13.21,13.8,13.13,13.8,4157200,0.0,1.0
2001-11-29,13.53,13.7,12.5,12.98,8632000,13.53,13.7,12.5,12.98,8632000,0.0,1.0
2001-11-30,13.56,13.9,13.14,13.63,4464100,13.56,13.9,13.14,13.63,4464100,0.0,1.0
2001-12-03,14.05,14.35,13.39,14.35,6811000,14.05,14.35,13.39,14.35,6811000,0.0,1.0
2001-12-04,14.9,14.97,13.9,14.2,7743400,14.9,14.97,13.9,14.2,7743400,0.0,1.0
2001-12-05,16.24,16.25,15.31,15.4,11661000,16.24,16.25,15.31,15.4,11661000,0.0,1.0
2001-12-06,16.25,16.7,15.85,16.7,11736700,16.25,16.7,15.85,16.7,11736700,0.0,1.0
2001-12-07,17.85,18.62,17.61,18.62,24624800,17.85,18.62,17.61,18.62,24624800,0.0,1.0
2001-12-10,17.5,17.98,17.3,17.5,6895300,17.5,17.98,17.3,17.5,6895300,0.0,1.0
2001-12-11,17.86,18.18,17.61,17.85,6278300,17.86,18.18,17.61,17.85,6278300,0.0,1.0
2001-12-12,18.31,18.36,17.66,18.15,4834100,18.31,18.36,17.66,18.15,4834100,0.0,1.0
2001-12-13,16.18,17.5,16.12,17.3,9479300,16.18,17.5,16.12,17.3,9479300,0.0,1.0
2001-12-14,17.47,17.85,16.18,16.25,7887700,17.47,17.85,16.18,16.25,7887700,0.0,1.0
2001-12-17,17.8,17.95,17.0,17.2,5827000,17.8,17.95,17.0,17.2,5827000,0.0,1.0
2001-12-18,17.58,18.09,17.2,17.9,4548800,17.58,18.09,17.2,17.9,4548800,0.0,1.0
2001-12-19,16.96,17.4,16.88,17.0,3502200,16.96,17.4,16.88,17.0,3502200,0.0,1.0
2001-12-20,15.65,16.75,15.61,16.7,5937100,15.65,16.75,15.61,16.7,5937100,0.0,1.0
2001-12-21,15.87,16.2,15.33,15.65,7550700,15.87,16.2,15.33,15.65,7550700,0.0,1.0
2001-12-24,15.56,15.95,15.51,15.95,1402100,15.56,15.95,15.51,15.95,1402100,0.0,1.0
2001-12-26,15.62,16.3,15.5,15.65,4099800,15.62,16.3,15.5,15.65,4099800,0.0,1.0
2001-12-27,16.12,16.6,15.94,15.94,4052100,16.12,16.6,15.94,15.94,4052100,0.0,1.0
2001-12-28,16.38,16.6,16.25,16.55,2967300,16.38,16.6,16.25,16.55,2967300,0.0,1.0
2001-12-31,15.86,16.5,15.85,16.49,3396500,15.86,16.5,15.85,16.49,3396500,0.0,1.0
2002-01-02,16.39,16.41,15.95,16.28,4475400,16.39,16.41,15.95,16.28,4475400,0.0,1.0
2002-01-03,19.37,19.65,16.72,16.72,14836600,19.37,19.65,16.72,16.72,14836600,0.0,1.0
2002-01-04,20.0,20.21,19.12,20.21,14737700,20.0,20.21,19.12,20.21,14737700,0.0,1.0
2002-01-07,19.98,20.6,19.53,20.45,9822300,19.98,20.6,19.53,20.45,9822300,0.0,1.0
2002-01-08,19.9,20.07,19.65,19.98,5880300,19.9,20.07,19.65,19.98,5880300,0.0,1.0
2002-01-09,19.09,20.18,18.9,20.0,7979600,19.09,20.18,18.9,20.0,7979600,0.0,1.0
2002-01-10,18.64,19.24,18.3,19.2,5810600,18.64,19.24,18.3,19.2,5810600,0.0,1.0
2002-01-11,19.15,19.39,18.55,18.8,6398100,19.15,19.39,18.55,18.8,6398100,0.0,1.0
2002-01-14,19.61,19.96,19.16,19.18,8454700,19.61,19.96,19.16,19.18,8454700,0.0,1.0
2002-01-15,19.15,19.8,18.88,19.55,8156900,19.15,19.8,18.88,19.55,8156900,0.0,1.0
2002-01-16,17.9,18.95,17.9,18.7,11634000,17.9,18.95,17.9,18.7,11634000,0.0,1.0
2002-01-17,17.28,19.05,16.99,18.87,16837800,17.28,19.05,16.99,18.87,16837800,0.0,1.0
2002-01-18,16.81,17.09,16.41,16.41,8489800,16.81,17.09,16.41,16.41,8489800,0.0,1.0
2002-01-22,16.29,17.18,16.2,17.18,4303300,16.29,17.18,16.2,17.18,4303300,0.0,1.0
2002-01-23,16.7,16.74,15.79,16.74,5949200,16.7,16.74,15.79,16.74,5949200,0.0,1.0
2002-01-24,16.13,16.34,15.99,16.3,15280900,16.13,16.34,15.99,16.3,15280900,0.0,1.0
2002-01-25,16.3,16.36,15.75,16.05,7632700,16.3,16.36,15.75,16.05,7632700,0.0,1.0
2002-01-28,16.36,16.5,16.12,16.5,6433400,16.36,16.5,16.12,16.5,6433400,0.0,1.0
2002-01-29,15.89,16.7,15.62,16.5,6889800,15.89,16.7,15.62,16.5,6889800,0.0,1.0
2002-01-30,15.76,16.09,14.96,15.95,8529500,15.76,16.09,14.96,15.95,8529500,0.0,1.0
2002-01-31,16.05,16.24,15.39,16.05,8267200,16.05,16.24,15.39,16.05,8267200,0.0,1.0
2002-02-01,15.8,15.98,15.48,15.98,4872500,15.8,15.98,15.48,15.98,4872500,0.0,1.0
2002-02-04,15.05,15.85,14.7,15.8,6426100,15.05,15.85,14.7,15.8,6426100,0.0,1.0
2002-02-05,14.58,15.05,14.45,15.05,5161900,14.58,15.05,14.45,15.05,5161900,0.0,1.0
2002-02-06,14.05,14.74,14.0,14.68,5612800,14.05,14.74,14.0,14.68,5612800,0.0,1.0
2002-02-07,13.49,14.17,13.0,14.02,6248400,13.49,14.17,13.0,14.02,6248400,0.0,1.0
2002-02-08,15.25,15.25,13.4,13.75,8707800,15.25,15.25,13.4,13.75,8707800,0.0,1.0
2002-02-11,15.0,15.25,14.4,15.01,6207000,15.0,15.25,14.4,15.01,6207000,0.0,1.0
2002-02-12,15.12,15.24,14.39,14.78,7170300,15.12,15.24,14.39,14.78,7170300,0.0,1.0
2002-02-13,15.5,15.52,15.1,15.23,5147700,15.5,15.52,15.1,15.23,5147700,0.0,1.0
2002-02-14,14.85,15.7,14.84,15.5,5040200,14.85,15.7,14.84,15.5,5040200,0.0,1.0
2002-02-15,14.52,15.15,14.35,15.15,7334500,14.52,15.15,14.35,15.15,7334500,0.0,1.0
2002-02-19,13.76,14.6,13.76,14.5,5273100,13.76,14.6,13.76,14.5,5273100,0.0,1.0
2002-02-20,14.72,14.76,13.79,14.76,5349900,14.72,14.76,13.79,14.76,5349900,0.0,1.0
2002-02-21,13.14,14.4,13.1,14.4,10916000,13.14,14.4,13.1,14.4,10916000,0.0,1.0
2002-02-22,12.85,13.45,12.63,13.25,8948000,12.85,13.45,12.63,13.25,8948000,0.0,1.0
2002-02-25,13.57,13.75,13.11,13.2,5647300,13.57,13.75,13.11,13.2,5647300,0.0,1.0
2002-02-26,13.7,13.83,13.18,13.6,4525200,13.7,13.83,13.18,13.6,4525200,0.0,1.0
2002-02-27,14.02,14.65,13.8,14.45,7095100,14.02,14.65,13.8,14.45,7095100,0.0,1.0
2002-02-28,13.5,14.21,13.25,14.2,5141700,13.5,14.21,13.25,14.2,5141700,0.0,1.0
2002-03-01,15.15,15.15,13.78,13.78,5851200,15.15,15.15,13.78,13.78,5851200,0.0,1.0
2002-03-04,15.24,15.47,14.4,15.07,6970800,15.24,15.47,14.4,15.07,6970800,0.0,1.0
2002-03-05,15.74,16.02,15.21,15.3,8753800,15.74,16.02,15.21,15.3,8753800,0.0,1.0
2002-03-06,15.46,15.87,15.29,15.67,5554400,15.46,15.87,15.29,15.67,5554400,0.0,1.0
2002-03-07,15.31,16.1,15.12,15.99,6639200,15.31,16.1,15.12,15.99,6639200,0.0,1.0
2002-03-08,16.21,16.55,15.63,15.95,8358400,16.21,16.55,15.63,15.95,8358400,0.0,1.0
2002-03-11,16.25,17.28,15.49,16.21,5610900,16.25,17.28,15.49,16.21,5610900,0.0,1.0
2002-03-12,15.75,15.85,15.53,15.85,5384100,15.75,15.85,15.53,15.85,5384100,0.0,1.0
2002-03-13,14.3,15.36,14.29,15.0,9225800,14.3,15.36,14.29,15.0,9225800,0.0,1.0
2002-03-14,14.35,14.83,14.35,14.83,5063600,14.35,14.83,14.35,14.83,5063600,0.0,1.0
2002-03-15,14.6,14.9,14.45,14.45,4455300,14.6,14.9,14.45,14.45,4455300,0.0,1.0
2002-03-18,14.82,15.09,14.7,14.9,3155400,14.82,15.09,14.7,14.9,3155400,0.0,1.0
2002-03-19,14.79,15.02,14.51,14.92,3714600,14.79,15.02,14.51,14.92,3714600,0.0,1.0
2002-03-20,14.17,14.7,14.03,14.69,6311600,14.17,14.7,14.03,14.69,6311600,0.0,1.0
2002-03-21,14.49,14.59,14.03,14.59,4211800,14.49,14.59,14.03,14.59,4211800,0.0,1.0
2002-03-22,14.76,15.05,14.52,14.65,4754900,14.76,15.05,14.52,14.65,4754900,0.0,1.0
2002-03-25,14.13,14.91,14.08,14.65,4747400,14.13,14.91,14.08,14.65,4747400,0.0,1.0
2002-03-26,14.36,14.53,14.0,14.13,3061700,14.36,14.53,14.0,14.13,3061700,0.0,1.0
2002-03-27,14.14,14.32,14.06,14.32,2116300,14.14,14.32,14.06,14.32,2116300,0.0,1.0
2002-03-28,14.71,14.78,14.18,14.24,3450700,14.71,14.78,14.18,14.24,3450700,0.0,1.0
2002-04-01,14.75,14.85,14.24,14.85,3063900,14.75,14.85,14.24,14.85,3063900,0.0,1.0
2002-04-02,14.17,14.5,14.15,14.4,3427600,14.17,14.5,14.15,14.4,3427600,0.0,1.0
2002-04-03,13.8,14.38,13.69,14.21,3957000,13.8,14.38,13.69,14.21,3957000,0.0,1.0
2002-04-04,13.76,14.04,13.58,13.79,4661600,13.76,14.04,13.58,13.79,4661600,0.0,1.0
2002-04-05,13.5,13.93,13.29,13.85,4432300,13.5,13.93,13.29,13.85,4432300,0.0,1.0
2002-04-08,13.75,13.75,12.75,13.01,6213600,13.75,13.75,12.75,13.01,6213600,0.0,1.0
2002-04-09,13.36,13.99,13.27,13.66,4846600,13.36,13.99,13.27,13.66,4846600,0.0,1.0
2002-04-10,13.5,13.53,12.88,13.42,5240000,13.5,13.53,12.88,13.42,5240000,0.0,1.0
2002-04-11,13.23,13.6,13.07,13.4,3524200,13.23,13.6,13.07,13.4,3524200,0.0,1.0
2002-04-12,13.15,13.41,13.05,13.33,3162400,13.15,13.41,13.05,13.33,3162400,0.0,1.0
2002-04-15,13.5,13.6,13.15,13.25,3336900,13.5,13.6,13.15,13.25,3336900,0.0,1.0
2002-04-16,14.35,14.45,13.85,13.95,7095800,14.35,14.45,13.85,13.95,7095800,0.0,1.0
2002-04-17,14.82,15.3,14.58,14.66,8864000,14.82,15.3,14.58,14.66,8864000,0.0,1.0
2002-04-18,12.6,14.82,12.59,13.7,18642000,12.6,14.82,12.59,13.7,18642000,0.0,1.0
2002-04-19,12.16,12.7,12.11,12.7,9053300,12.16,12.7,12.11,12.7,9053300,0.0,1.0
2002-04-22,11.48,12.11,11.4,12.1,6826500,11.48,12.11,11.4,12.1,6826500,0.0,1.0
2002-04-23,11.84,11.92,11.55,11.6,9201600,11.84,11.92,11.55,11.6,9201600,0.0,1.0
2002-04-24,11.69,12.25,11.38,12.15,7565100,11.69,12.25,11.38,12.15,7565100,0.0,1.0
2002-04-25,11.35,11.88,11.25,11.88,5597900,11.35,11.88,11.25,11.88,5597900,0.0,1.0
2002-04-26,11.2,11.59,11.01,11.52,6248600,11.2,11.59,11.01,11.52,6248600,0.0,1.0
2002-04-29,11.0,11.45,10.95,11.34,4278600,11.0,11.45,10.95,11.34,4278600,0.0,1.0
2002-04-30,11.18,11.46,10.97,11.0,4191600,11.18,11.46,10.97,11.0,4191600,0.0,1.0
2002-05-01,11.52,11.55,11.11,11.35,4355900,11.52,11.55,11.11,11.35,4355900,0.0,1.0
2002-05-02,11.34,11.75,11.27,11.75,7193300,11.34,11.75,11.27,11.75,7193300,0.0,1.0
2002-05-03,11.05,11.34,11.01,11.34,4048300,11.05,11.34,11.01,11.34,4048300,0.0,1.0
2002-05-06,10.61,11.17,10.53,11.02,5250500,10.61,11.17,10.53,11.02,5250500,0.0,1.0
2002-05-07,10.64,10.95,10.4,10.95,10002900,10.64,10.95,10.4,10.95,10002900,0.0,1.0
2002-05-08,11.51,11.51,11.22,11.25,9607000,11.51,11.51,11.22,11.25,9607000,0.0,1.0
2002-05-09,11.41,11.74,11.25,11.47,3987600,11.41,11.74,11.25,11.47,3987600,0.0,1.0
2002-05-10,11.04,11.63,10.86,11.41,3395000,11.04,11.63,10.86,11.41,3395000,0.0,1.0
2002-05-13,11.5,11.5,11.11,11.3,5008000,11.5,11.5,11.11,11.3,5008000,0.0,1.0
2002-05-14,12.4,12.54,12.07,12.2,6987500,12.4,12.54,12.07,12.2,6987500,0.0,1.0
2002-05-15,12.51,12.9,12.1,12.4,5165600,12.51,12.9,12.1,12.4,5165600,0.0,1.0
2002-05-16,12.4,12.55,12.25,12.51,3443400,12.4,12.55,12.25,12.51,3443400,0.0,1.0
2002-05-17,12.2,12.95,12.0,12.69,6440500,12.2,12.95,12.0,12.69,6440500,0.0,1.0
2002-05-20,12.14,12.35,12.02,12.2,2621700,12.14,12.35,12.02,12.2,2621700,0.0,1.0
2002-05-21,11.74,12.44,11.65,12.35,3867900,11.74,12.44,11.65,12.35,3867900,0.0,1.0
2002-05-22,11.78,12.05,11.56,11.64,4055100,11.78,12.05,11.56,11.64,4055100,0.0,1.0
2002-05-23,12.0,12.0,11.46,11.8,2979000,12.0,12.0,11.46,11.8,2979000,0.0,1.0
2002-05-24,11.65,11.85,11.58,11.8,1823600,11.65,11.85,11.58,11.8,1823600,0.0,1.0
2002-05-28,11.73,11.95,11.47,11.95,2906700,11.73,11.95,11.47,11.95,2906700,0.0,1.0
2002-05-29,11.6,11.74,11.45,11.5,2523900,11.6,11.74,11.45,11.5,2523900,0.0,1.0
2002-05-30,11.38,11.58,11.13,11.35,2849300,11.38,11.58,11.13,11.35,2849300,0.0,1.0
2002-05-31,11.43,11.73,11.2,11.38,2327700,11.43,11.73,11.2,11.38,2327700,0.0,1.0
2002-06-03,10.76,11.41,10.76,11.4,4215400,10.76,11.41,10.76,11.4,4215400,0.0,1.0
2002-06-04,10.99,11.1,10.66,10.76,4291600,10.99,11.1,10.66,10.76,4291600,0.0,1.0
2002-06-05,10.97,11.12,10.6,11.0,4259300,10.97,11.12,10.6,11.0,4259300,0.0,1.0
2002-06-06,10.61,10.83,10.5,10.7,3281800,10.61,10.83,10.5,10.7,3281800,0.0,1.0
2002-06-07,9.81,9.87,9.04,9.302,12685500,9.81,9.87,9.04,9.302,12685500,0.0,1.0
2002-06-10,9.89,10.15,9.81,9.9,4311300,9.89,10.15,9.81,9.9,4311300,0.0,1.0
2002-06-11,9.33,10.14,9.25,10.1,4553400,9.33,10.14,9.25,10.1,4553400,0.0,1.0
2002-06-12,9.67,9.73,9.2,9.59,5317700,9.67,9.73,9.2,9.59,5317700,0.0,1.0
2002-06-13,9.39,9.93,9.39,9.53,2791800,9.39,9.93,9.39,9.53,2791800,0.0,1.0
2002-06-14,9.6,9.83,9.15,9.3,3379500,9.6,9.83,9.15,9.3,3379500,0.0,1.0
2002-06-17,10.8,10.8,9.8,9.9,5346500,10.8,10.8,9.8,9.9,5346500,0.0,1.0
2002-06-18,10.3,11.18,10.3,10.8,5913500,10.3,11.18,10.3,10.8,5913500,0.0,1.0
2002-06-19,8.7,9.23,8.5,9.0,21860200,8.7,9.23,8.5,9.0,21860200,0.0,1.0
2002-06-20,8.27,8.93,8.11,8.65,11702200,8.27,8.93,8.11,8.65,11702200,0.0,1.0
2002-06-21,8.04,8.4,7.99,8.2,8128000,8.04,8.4,7.99,8.2,8128000,0.0,1.0
2002-06-24,8.7,8.7,7.95,8.0,7254300,8.7,8.7,7.95,8.0,7254300,0.0,1.0
2002-06-25,8.38,9.15,8.35,9.05,6675900,8.38,9.15,8.35,9.05,6675900,0.0,1.0
2002-06-26,8.97,9.24,8.0,8.25,8490000,8.97,9.24,8.0,8.25,8490000,0.0,1.0
2002-06-27,9.05,9.249,8.82,9.15,6853800,9.05,9.249,8.82,9.15,6853800,0.0,1.0
2002-06-28,9.72,9.72,9.07,9.13,6167200,9.72,9.72,9.07,9.13,6167200,0.0,1.0
2002-07-01,9.14,9.7,9.1,9.6,3394100,9.14,9.7,9.1,9.6,3394100,0.0,1.0
2002-07-02,8.8,9.15,8.53,8.8,4410200,8.8,9.15,8.53,8.8,4410200,0.0,1.0
2002-07-03,8.43,8.5,7.82,8.25,12653400,8.43,8.5,7.82,8.25,12653400,0.0,1.0
2002-07-05,9.34,9.35,8.94,9.05,3477600,9.34,9.35,8.94,9.05,3477600,0.0,1.0
2002-07-08,9.05,9.54,9.01,9.34,3646700,9.05,9.54,9.01,9.34,3646700,0.0,1.0
2002-07-09,8.98,9.43,8.85,9.0,3331900,8.98,9.43,8.85,9.0,3331900,0.0,1.0
2002-07-10,9.01,9.32,9.0,9.23,4870700,9.01,9.32,9.0,9.23,4870700,0.0,1.0
2002-07-11,9.33,9.45,8.85,8.91,5355600,9.33,9.45,8.85,8.91,5355600,0.0,1.0
2002-07-12,9.1,9.6,8.95,9.33,7857800,9.1,9.6,8.95,9.33,7857800,0.0,1.0
2002-07-15,9.25,9.44,8.96,9.1,4856600,9.25,9.44,8.96,9.1,4856600,0.0,1.0
2002-07-16,9.4,10.0,9.15,9.25,7508300,9.4,10.0,9.15,9.25,7508300,0.0,1.0
2002-07-17,9.33,10.3,9.01,10.0,6485800,9.33,10.3,9.01,10.0,6485800,0.0,1.0
2002-07-18,8.72,9.1,8.67,8.9,8136200,8.72,9.1,8.67,8.9,8136200,0.0,1.0
2002-07-19,8.49,9.05,8.34,8.72,4295400,8.49,9.05,8.34,8.72,4295400,0.0,1.0
2002-07-22,8.42,8.9,8.3,8.59,3996100,8.42,8.9,8.3,8.59,3996100,0.0,1.0
2002-07-23,8.15,8.75,8.1,8.5,4143200,8.15,8.75,8.1,8.5,4143200,0.0,1.0
2002-07-24,8.46,8.46,7.89,8.05,4410100,8.46,8.46,7.89,8.05,4410100,0.0,1.0
2002-07-25,7.86,8.24,7.46,8.05,5931600,7.86,8.24,7.46,8.05,5931600,0.0,1.0
2002-07-26,7.82,8.02,7.52,7.96,2735100,7.82,8.02,7.52,7.96,2735100,0.0,1.0
2002-07-29,8.15,8.32,7.85,8.12,3841400,8.15,8.32,7.85,8.12,3841400,0.0,1.0
2002-07-30,8.45,8.51,7.9,8.12,3401100,8.45,8.51,7.9,8.12,3401100,0.0,1.0
2002-07-31,8.03,8.45,8.0,8.45,2879500,8.03,8.45,8.0,8.45,2879500,0.0,1.0
2002-08-01,7.73,8.19,7.65,8.03,3879300,7.73,8.19,7.65,8.03,3879300,0.0,1.0
2002-08-02,7.31,7.73,7.01,7.73,7057500,7.31,7.73,7.01,7.73,7057500,0.0,1.0
2002-08-05,7.57,7.94,7.45,7.73,6705900,7.57,7.94,7.45,7.73,6705900,0.0,1.0
2002-08-06,8.32,8.7,7.82,7.9,8322300,8.32,8.7,7.82,7.9,8322300,0.0,1.0
2002-08-07,8.6,8.94,8.2,8.8,4917000,8.6,8.94,8.2,8.8,4917000,0.0,1.0
2002-08-08,8.94,9.02,8.27,8.4,5950000,8.94,9.02,8.27,8.4,5950000,0.0,1.0
2002-08-09,8.83,9.0,8.51,8.55,3038500,8.83,9.0,8.51,8.55,3038500,0.0,1.0
2002-08-12,8.83,8.86,8.51,8.68,2545000,8.83,8.86,8.51,8.68,2545000,0.0,1.0
2002-08-13,8.5,9.18,8.5,8.83,3728200,8.5,9.18,8.5,8.83,3728200,0.0,1.0
2002-08-14,9.05,9.06,8.38,8.51,4220300,9.05,9.06,8.38,8.51,4220300,0.0,1.0
2002-08-15,9.1,9.25,8.72,8.77,3316500,9.1,9.25,8.72,8.77,3316500,0.0,1.0
2002-08-16,9.93,9.95,8.8,9.1,6187400,9.93,9.95,8.8,9.1,6187400,0.0,1.0
2002-08-19,10.5,10.88,9.85,9.93,7849900,10.5,10.88,9.85,9.93,7849900,0.0,1.0
2002-08-20,10.19,10.5,10.1,10.49,5549300,10.19,10.5,10.1,10.49,5549300,0.0,1.0
2002-08-21,10.7,10.77,10.19,10.43,5333000,10.7,10.77,10.19,10.43,5333000,0.0,1.0
2002-08-22,10.41,10.83,10.41,10.5,4542800,10.41,10.83,10.41,10.5,4542800,0.0,1.0
2002-08-23,9.67,10.34,9.45,10.33,6425400,9.67,10.34,9.45,10.33,6425400,0.0,1.0
2002-08-26,9.72,9.8,9.17,9.7,4190300,9.72,9.8,9.17,9.7,4190300,0.0,1.0
2002-08-27,9.09,9.77,9.0,9.72,4917800,9.09,9.77,9.0,9.72,4917800,0.0,1.0
2002-08-28,8.7,8.9,8.54,8.85,4975400,8.7,8.9,8.54,8.85,4975400,0.0,1.0
2002-08-29,8.76,9.1,8.51,8.58,4440500,8.76,9.1,8.51,8.58,4440500,0.0,1.0
2002-08-30,8.85,9.1,8.55,8.7,2203700,8.85,9.1,8.55,8.7,2203700,0.0,1.0
2002-09-03,8.26,8.69,8.25,8.6,4103300,8.26,8.69,8.25,8.6,4103300,0.0,1.0
2002-09-04,8.45,8.56,8.02,8.42,4661500,8.45,8.56,8.02,8.42,4661500,0.0,1.0
2002-09-05,7.99,8.28,7.83,8.2,6605300,7.99,8.28,7.83,8.2,6605300,0.0,1.0
2002-09-06,8.04,8.5,7.97,8.4,5771400,8.04,8.5,7.97,8.4,5771400,0.0,1.0
2002-09-09,7.97,8.18,7.81,8.01,3529900,7.97,8.18,7.81,8.01,3529900,0.0,1.0
2002-09-10,8.27,8.47,8.01,8.2,4820600,8.27,8.47,8.01,8.2,4820600,0.0,1.0
2002-09-11,8.24,8.6,8.2,8.6,2208900,8.24,8.6,8.2,8.6,2208900,0.0,1.0
2002-09-12,7.64,8.18,7.6,8.18,7223300,7.64,8.18,7.6,8.18,7223300,0.0,1.0
2002-09-13,7.21,7.64,7.12,7.25,8848900,7.21,7.64,7.12,7.25,8848900,0.0,1.0
2002-09-16,7.03,7.2,7.0,7.2,4790800,7.03,7.2,7.0,7.2,4790800,0.0,1.0
2002-09-17,6.83,7.38,6.81,7.38,6560400,6.83,7.38,6.81,7.38,6560400,0.0,1.0
2002-09-18,6.78,6.98,6.62,6.8,3614000,6.78,6.98,6.62,6.8,3614000,0.0,1.0
2002-09-19,6.27,6.75,6.27,6.6,4597400,6.27,6.75,6.27,6.6,4597400,0.0,1.0
2002-09-20,6.4,6.53,6.3,6.3,5413500,6.4,6.53,6.3,6.3,5413500,0.0,1.0
2002-09-23,5.98,6.23,5.91,6.23,6124400,5.98,6.23,5.91,6.23,6124400,0.0,1.0
2002-09-24,5.75,6.1,5.7,5.8,8264200,5.75,6.1,5.7,5.8,8264200,0.0,1.0
2002-09-25,5.93,6.13,5.82,5.95,11781700,5.93,6.13,5.82,5.95,11781700,0.0,1.0
2002-09-26,6.07,6.18,5.93,6.03,5252000,6.07,6.18,5.93,6.03,5252000,0.0,1.0
2002-09-27,5.74,6.07,5.71,5.99,5822700,5.74,6.07,5.71,5.99,5822700,0.0,1.0
2002-09-30,5.34,5.7,5.2,5.7,8770100,5.34,5.7,5.2,5.7,8770100,0.0,1.0
2002-10-01,5.27,5.45,5.0,5.42,13726700,5.27,5.45,5.0,5.42,13726700,0.0,1.0
2002-10-02,5.37,5.58,5.19,5.24,7814200,5.37,5.58,5.19,5.24,7814200,0.0,1.0
2002-10-03,3.63,4.46,3.55,4.43,30872600,3.63,4.46,3.55,4.43,30872600,0.0,1.0
2002-10-04,3.51,3.98,3.5,3.63,9000900,3.51,3.98,3.5,3.63,9000900,0.0,1.0
2002-10-07,3.2,3.58,3.2,3.5,7348400,3.2,3.58,3.2,3.5,7348400,0.0,1.0
2002-10-08,3.55,3.55,3.1,3.3,9801200,3.55,3.55,3.1,3.3,9801200,0.0,1.0
2002-10-09,3.56,3.74,3.37,3.54,7545800,3.56,3.74,3.37,3.54,7545800,0.0,1.0
2002-10-10,3.63,3.77,3.56,3.62,7178000,3.63,3.77,3.56,3.62,7178000,0.0,1.0
2002-10-11,3.76,3.89,3.7,3.89,9239200,3.76,3.89,3.7,3.89,9239200,0.0,1.0
2002-10-14,3.93,3.93,3.64,3.75,3509500,3.93,3.93,3.64,3.75,3509500,0.0,1.0
2002-10-15,4.2,4.3,4.05,4.27,6882900,4.2,4.3,4.05,4.27,6882900,0.0,1.0
2002-10-16,3.49,3.95,3.43,3.95,6757100,3.49,3.95,3.43,3.95,6757100,0.0,1.0
2002-10-17,4.33,4.87,4.18,4.87,9027000,4.33,4.87,4.18,4.87,9027000,0.0,1.0
2002-10-18,4.4,4.61,4.07,4.38,4273300,4.4,4.61,4.07,4.38,4273300,0.0,1.0
2002-10-21,5.55,5.55,4.67,4.73,12174700,5.55,5.55,4.67,4.73,12174700,0.0,1.0
2002-10-22,5.32,5.89,5.2,5.47,13720500,5.32,5.89,5.2,5.47,13720500,0.0,1.0
2002-10-23,5.85,5.9,5.32,5.32,9073500,5.85,5.9,5.32,5.32,9073500,0.0,1.0
2002-10-24,5.92,6.45,5.89,6.15,11101200,5.92,6.45,5.89,6.15,11101200,0.0,1.0
2002-10-25,6.09,6.2,5.47,5.47,5728800,6.09,6.2,5.47,5.47,5728800,0.0,1.0
2002-10-28,6.11,6.44,6.04,6.43,8796600,6.11,6.44,6.04,6.43,8796600,0.0,1.0
2002-10-29,5.83,6.09,5.61,6.0,6588700,5.83,6.09,5.61,6.0,6588700,0.0,1.0
2002-10-30,6.32,6.33,5.84,5.93,6208400,6.32,6.33,5.84,5.93,6208400,0.0,1.0
2002-10-31,6.14,6.45,6.1,6.37,5238700,6.14,6.45,6.1,6.37,5238700,0.0,1.0
2002-11-01,6.51,6.51,5.92,6.1,5565000,6.51,6.51,5.92,6.1,5565000,0.0,1.0
2002-11-04,6.73,7.04,6.63,6.9,7073700,6.73,7.04,6.63,6.9,7073700,0.0,1.0
2002-11-05,6.8,6.81,6.5,6.7,4312800,6.8,6.81,6.5,6.7,4312800,0.0,1.0
2002-11-06,7.23,7.23,6.79,6.96,6493800,7.23,7.23,6.79,6.96,6493800,0.0,1.0
2002-11-07,6.82,7.8,6.79,7.0,8507900,6.82,7.8,6.79,7.0,8507900,0.0,1.0
2002-11-08,6.1,6.79,6.04,6.73,9058100,6.1,6.79,6.04,6.73,9058100,0.0,1.0
2002-11-11,5.95,6.26,5.806,6.1,5168000,5.95,6.26,5.806,6.1,5168000,0.0,1.0
2002-11-12,6.37,6.55,6.04,6.14,6064400,6.37,6.55,6.04,6.14,6064400,0.0,1.0
2002-11-13,6.33,6.49,6.16,6.37,4885800,6.33,6.49,6.16,6.37,4885800,0.0,1.0
2002-11-14,6.59,6.6,6.31,6.5,6556200,6.59,6.6,6.31,6.5,6556200,0.0,1.0
2002-11-15,6.48,6.48,6.15,6.4,4961300,6.48,6.48,6.15,6.4,4961300,0.0,1.0
2002-11-18,6.52,6.89,6.46,6.5,4990000,6.52,6.89,6.46,6.5,4990000,0.0,1.0
2002-11-19,5.58,6.46,5.51,6.25,32454900,5.58,6.46,5.51,6.25,32454900,0.0,1.0
2002-11-20,5.55,5.74,5.44,5.5,34779600,5.55,5.74,5.44,5.5,34779600,0.0,1.0
2002-11-21,6.14,6.17,5.7,5.7,32567600,6.14,6.17,5.7,5.7,32567600,0.0,1.0
2002-11-22,6.86,7.0,5.85,5.85,29687100,6.86,7.0,5.85,5.85,29687100,0.0,1.0
2002-11-25,7.95,8.0,6.86,6.86,36735200,7.95,8.0,6.86,6.86,36735200,0.0,1.0
2002-11-26,7.96,8.22,7.75,8.2,19690300,7.96,8.22,7.75,8.2,19690300,0.0,1.0
2002-11-27,8.55,8.67,8.18,8.38,20961600,8.55,8.67,8.18,8.38,20961600,0.0,1.0
2002-11-29,9.0,9.1,8.35,8.69,6080700,9.0,9.1,8.35,8.69,6080700,0.0,1.0
2002-12-02,8.93,9.6,8.7,9.29,20036100,8.93,9.6,8.7,9.29,20036100,0.0,1.0
2002-12-03,8.12,8.71,8.11,8.7,13517100,8.12,8.71,8.11,8.7,13517100,0.0,1.0
2002-12-04,7.85,8.03,7.23,7.55,25166900,7.85,8.03,7.23,7.55,25166900,0.0,1.0
2002-12-05,8.25,8.73,8.0,8.55,24546900,8.25,8.73,8.0,8.55,24546900,0.0,1.0
2002-12-06,8.11,8.4,7.9,8.0,12280200,8.11,8.4,7.9,8.0,12280200,0.0,1.0
2002-12-09,7.31,8.02,7.31,7.6,9575600,7.31,8.02,7.31,7.6,9575600,0.0,1.0
2002-12-10,7.95,7.95,7.4,7.51,8491100,7.95,7.95,7.4,7.51,8491100,0.0,1.0
2002-12-11,7.72,8.05,7.65,7.76,7477800,7.72,8.05,7.65,7.76,7477800,0.0,1.0
2002-12-12,7.75,7.99,7.62,7.85,7347300,7.75,7.99,7.62,7.85,7347300,0.0,1.0
2002-12-13,7.32,7.54,7.28,7.38,6064600,7.32,7.54,7.28,7.38,6064600,0.0,1.0
2002-12-16,7.47,7.48,7.22,7.31,6139900,7.47,7.48,7.22,7.31,6139900,0.0,1.0
2002-12-17,7.34,7.7,7.24,7.45,6408500,7.34,7.7,7.24,7.45,6408500,0.0,1.0
2002-12-18,6.67,7.05,6.66,7.0,14292400,6.67,7.05,6.66,7.0,14292400,0.0,1.0
2002-12-19,6.47,6.86,6.37,6.67,10643600,6.47,6.86,6.37,6.67,10643600,0.0,1.0
2002-12-20,6.62,6.78,6.5,6.51,6772800,6.62,6.78,6.5,6.51,6772800,0.0,1.0
2002-12-23,6.76,6.88,6.55,6.7,4151100,6.76,6.88,6.55,6.7,4151100,0.0,1.0
2002-12-24,6.57,6.72,6.54,6.6,2911300,6.57,6.72,6.54,6.6,2911300,0.0,1.0
2002-12-26,6.46,6.79,6.41,6.71,3674500,6.46,6.79,6.41,6.71,3674500,0.0,1.0
2002-12-27,6.35,6.58,6.3,6.44,3067900,6.35,6.58,6.3,6.44,3067900,0.0,1.0
2002-12-30,6.35,6.42,6.18,6.27,4082900,6.35,6.42,6.18,6.27,4082900,0.0,1.0
2002-12-31,6.46,6.55,6.27,6.42,4323200,6.46,6.55,6.27,6.42,4323200,0.0,1.0
2003-01-02,7.01,7.11,6.47,6.56,17474800,7.01,7.11,6.47,6.56,17474800,0.0,1.0
2003-01-03,6.94,7.19,6.86,7.01,6235700,6.94,7.19,6.86,7.01,6235700,0.0,1.0
2003-01-06,7.16,7.23,7.0,7.05,6833200,7.16,7.23,7.0,7.05,6833200,0.0,1.0
2003-01-07,7.17,7.48,7.1,7.25,9785100,7.17,7.48,7.1,7.25,9785100,0.0,1.0
2003-01-08,6.69,7.1,6.63,7.06,13952300,6.69,7.1,6.63,7.06,13952300,0.0,1.0
2003-01-09,6.91,7.01,6.85,6.92,9901000,6.91,7.01,6.85,6.92,9901000,0.0,1.0
2003-01-10,7.41,7.55,6.81,6.91,15492500,7.41,7.55,6.81,6.91,15492500,0.0,1.0
2003-01-13,7.45,7.79,7.2,7.68,8910500,7.45,7.79,7.2,7.68,8910500,0.0,1.0
2003-01-14,7.43,7.65,7.37,7.5,7821600,7.43,7.65,7.37,7.5,7821600,0.0,1.0
2003-01-15,7.45,7.49,7.14,7.49,6423800,7.45,7.49,7.14,7.49,6423800,0.0,1.0
2003-01-16,7.2,7.49,6.92,7.37,10022000,7.2,7.49,6.92,7.37,10022000,0.0,1.0
2003-01-17,6.03,6.4,5.85,6.35,23198900,6.03,6.4,5.85,6.35,23198900,0.0,1.0
2003-01-21,6.0,6.19,5.95,6.12,8814300,6.0,6.19,5.95,6.12,8814300,0.0,1.0
2003-01-22,5.72,6.04,5.71,6.0,8840100,5.72,6.04,5.71,6.0,8840100,0.0,1.0
2003-01-23,5.65,5.94,5.5,5.8,8632800,5.65,5.94,5.5,5.8,8632800,0.0,1.0
2003-01-24,5.43,5.65,5.34,5.65,6597600,5.43,5.65,5.34,5.65,6597600,0.0,1.0
2003-01-27,5.28,5.6,5.25,5.37,5188700,5.28,5.6,5.25,5.37,5188700,0.0,1.0
2003-01-28,5.3,5.42,5.2,5.29,6159100,5.3,5.42,5.2,5.29,6159100,0.0,1.0
2003-01-29,5.3,5.42,5.2,5.29,6044500,5.3,5.42,5.2,5.29,6044500,0.0,1.0
2003-01-30,5.17,5.65,5.16,5.61,7525400,5.17,5.65,5.16,5.61,7525400,0.0,1.0
2003-01-31,5.24,5.27,4.99,5.05,10069200,5.24,5.27,4.99,5.05,10069200,0.0,1.0
2003-02-03,5.05,5.24,5.01,5.24,7192400,5.05,5.24,5.01,5.24,7192400,0.0,1.0
2003-02-04,5.06,5.1,4.88,5.04,6144700,5.06,5.1,4.88,5.04,6144700,0.0,1.0
2003-02-05,5.03,5.25,5.01,5.07,4906800,5.03,5.25,5.01,5.07,4906800,0.0,1.0
2003-02-06,5.07,5.2,4.98,5.03,3548900,5.07,5.2,4.98,5.03,3548900,0.0,1.0
2003-02-07,5.04,5.2,5.01,5.14,3788100,5.04,5.2,5.01,5.14,3788100,0.0,1.0
2003-02-10,5.17,5.23,5.04,5.05,4184800,5.17,5.23,5.04,5.05,4184800,0.0,1.0
2003-02-11,5.08,5.27,5.07,5.17,3590800,5.08,5.27,5.07,5.17,3590800,0.0,1.0
2003-02-12,4.94,5.14,4.9,5.08,5085100,4.94,5.14,4.9,5.08,5085100,0.0,1.0
2003-02-13,5.0,5.03,4.78,4.95,5270700,5.0,5.03,4.78,4.95,5270700,0.0,1.0
2003-02-14,5.1,5.18,4.95,5.0,4987300,5.1,5.18,4.95,5.0,4987300,0.0,1.0
2003-02-18,5.48,5.5,5.27,5.33,5236700,5.48,5.5,5.27,5.33,5236700,0.0,1.0
2003-02-19,5.58,5.67,5.5,5.6,5235800,5.58,5.67,5.5,5.6,5235800,0.0,1.0
2003-02-20,5.33,5.65,5.33,5.6,7363300,5.33,5.65,5.33,5.6,7363300,0.0,1.0
2003-02-21,5.39,5.51,5.28,5.47,3339500,5.39,5.51,5.28,5.47,3339500,0.0,1.0
2003-02-24,5.31,5.49,5.29,5.49,7087900,5.31,5.49,5.29,5.49,7087900,0.0,1.0
2003-02-25,5.25,5.41,5.08,5.15,3575500,5.25,5.41,5.08,5.15,3575500,0.0,1.0
2003-02-26,5.15,5.35,5.12,5.25,6745600,5.15,5.35,5.12,5.25,6745600,0.0,1.0
2003-02-27,5.23,5.27,5.12,5.17,3561500,5.23,5.27,5.12,5.17,3561500,0.0,1.0
2003-02-28,5.49,5.49,5.27,5.36,3973600,5.49,5.49,5.27,5.36,3973600,0.0,1.0
2003-03-03,5.37,5.65,5.35,5.55,3743800,5.37,5.65,5.35,5.55,3743800,0.0,1.0
2003-03-04,5.26,5.35,5.17,5.28,3830100,5.26,5.35,5.17,5.28,3830100,0.0,1.0
2003-03-05,5.42,5.43,5.25,5.26,3131200,5.42,5.43,5.25,5.26,3131200,0.0,1.0
2003-03-06,5.32,5.41,5.25,5.41,4764700,5.32,5.41,5.25,5.41,4764700,0.0,1.0
2003-03-07,5.25,5.38,5.1,5.3,9423000,5.25,5.38,5.1,5.3,9423000,0.0,1.0
2003-03-10,5.53,5.62,5.24,5.25,9547400,5.53,5.62,5.24,5.25,9547400,0.0,1.0
2003-03-11,5.6,5.67,5.53,5.54,5696300,5.6,5.67,5.53,5.54,5696300,0.0,1.0
2003-03-12,5.52,5.58,5.37,5.48,4086200,5.52,5.58,5.37,5.48,4086200,0.0,1.0
2003-03-13,5.79,5.83,5.59,5.67,6672700,5.79,5.83,5.59,5.67,6672700,0.0,1.0
2003-03-14,5.77,5.87,5.7,5.79,3487400,5.77,5.87,5.7,5.79,3487400,0.0,1.0
2003-03-17,5.81,6.09,5.5,5.6,6813100,5.81,6.09,5.5,5.6,6813100,0.0,1.0
2003-03-18,6.55,6.55,5.94,5.94,13951500,6.55,6.55,5.94,5.94,13951500,0.0,1.0
2003-03-19,6.87,6.93,6.5,6.69,17246900,6.87,6.93,6.5,6.69,17246900,0.0,1.0
2003-03-20,7.05,7.18,6.65,6.87,11480700,7.05,7.18,6.65,6.87,11480700,0.0,1.0
2003-03-21,7.15,7.24,7.08,7.22,8103600,7.15,7.24,7.08,7.22,8103600,0.0,1.0
2003-03-24,6.59,7.07,6.54,6.9,7335300,6.59,7.07,6.54,6.9,7335300,0.0,1.0
2003-03-25,6.69,6.81,6.5,6.59,7936000,6.69,6.81,6.5,6.59,7936000,0.0,1.0
2003-03-26,6.46,6.74,6.4,6.69,8779600,6.46,6.74,6.4,6.69,8779600,0.0,1.0
2003-03-27,6.44,6.48,6.2,6.4,7834200,6.44,6.48,6.2,6.4,7834200,0.0,1.0
2003-03-28,6.22,6.44,6.15,6.38,4313300,6.22,6.44,6.15,6.38,4313300,0.0,1.0
2003-03-31,6.18,6.25,6.0,6.0,6382400,6.18,6.25,6.0,6.0,6382400,0.0,1.0
2003-04-01,6.38,6.42,6.0,6.2,9818000,6.38,6.42,6.0,6.2,9818000,0.0,1.0
2003-04-02,7.0,7.1,6.6,6.6,11176600,7.0,7.1,6.6,6.6,11176600,0.0,1.0
2003-04-03,7.2,7.4,7.15,7.19,13289900,7.2,7.4,7.15,7.19,13289900,0.0,1.0
2003-04-04,7.1,7.35,6.96,7.3,8576100,7.1,7.35,6.96,7.3,8576100,0.0,1.0
2003-04-07,7.15,7.56,7.1,7.5,7276300,7.15,7.56,7.1,7.5,7276300,0.0,1.0
2003-04-08,7.0,7.1,6.93,7.05,4373200,7.0,7.1,6.93,7.05,4373200,0.0,1.0
2003-04-09,6.92,7.19,6.88,7.0,4985200,6.92,7.19,6.88,7.0,4985200,0.0,1.0
2003-04-10,6.98,7.06,6.89,7.02,5230400,6.98,7.06,6.89,7.02,5230400,0.0,1.0
2003-04-11,7.15,7.16,6.94,7.03,7819900,7.15,7.16,6.94,7.03,7819900,0.0,1.0
2003-04-14,7.4,7.4,7.16,7.16,6829700,7.4,7.4,7.16,7.16,6829700,0.0,1.0
2003-04-15,7.6,7.71,7.33,7.4,10316200,7.6,7.71,7.33,7.4,10316200,0.0,1.0
2003-04-16,7.9,8.19,7.8,7.8,15527500,7.9,8.19,7.8,7.8,15527500,0.0,1.0
2003-04-17,8.03,8.09,7.4,7.4,17087900,8.03,8.09,7.4,7.4,17087900,0.0,1.0
2003-04-21,8.32,8.38,8.09,8.18,9704800,8.32,8.38,8.09,8.18,9704800,0.0,1.0
2003-04-22,8.44,8.45,8.26,8.45,15064300,8.44,8.45,8.26,8.45,15064300,0.0,1.0
2003-04-23,8.38,8.59,8.35,8.5,11021400,8.38,8.59,8.35,8.5,11021400,0.0,1.0
2003-04-24,7.8,8.37,7.78,8.37,19008300,7.8,8.37,7.78,8.37,19008300,0.0,1.0
2003-04-25,7.54,7.8,7.42,7.8,12999100,7.54,7.8,7.42,7.8,12999100,0.0,1.0
2003-04-28,7.59,7.89,7.51,7.54,8383400,7.59,7.89,7.51,7.54,8383400,0.0,1.0
2003-04-29,7.66,7.78,7.56,7.71,11711600,7.66,7.78,7.56,7.71,11711600,0.0,1.0
2003-04-30,7.44,7.66,7.37,7.66,9245800,7.44,7.66,7.37,7.66,9245800,0.0,1.0
2003-05-01,7.36,7.42,7.1,7.41,7097900,7.36,7.42,7.1,7.41,7097900,0.0,1.0
2003-05-02,7.4,7.5,7.33,7.36,9887200,7.4,7.5,7.33,7.36,9887200,0.0,1.0
2003-05-05,7.57,7.78,7.5,7.51,7397800,7.57,7.78,7.5,7.51,7397800,0.0,1.0
2003-05-06,7.64,7.88,7.55,7.55,9009500,7.64,7.88,7.55,7.55,9009500,0.0,1.0
2003-05-07,7.49,7.76,7.39,7.64,8119100,7.49,7.76,7.39,7.64,8119100,0.0,1.0
2003-05-08,7.25,7.49,7.22,7.38,7897000,7.25,7.49,7.22,7.38,7897000,0.0,1.0
2003-05-09,7.35,7.48,7.34,7.35,5306000,7.35,7.48,7.34,7.35,5306000,0.0,1.0
2003-05-12,7.43,7.61,7.3,7.36,8566700,7.43,7.61,7.3,7.36,8566700,0.0,1.0
2003-05-13,7.5,7.62,7.33,7.35,6390600,7.5,7.62,7.33,7.35,6390600,0.0,1.0
2003-05-14,7.52,7.66,7.43,7.56,5067900,7.52,7.66,7.43,7.56,5067900,0.0,1.0
2003-05-15,7.47,7.67,7.4,7.66,5548300,7.47,7.67,7.4,7.66,5548300,0.0,1.0
2003-05-16,7.6,7.61,7.42,7.49,5959200,7.6,7.61,7.42,7.49,5959200,0.0,1.0
2003-05-19,7.21,7.54,7.2,7.51,6000300,7.21,7.54,7.2,7.51,6000300,0.0,1.0
2003-05-20,7.0,7.34,6.89,7.25,6069100,7.0,7.34,6.89,7.25,6069100,0.0,1.0
2003-05-21,7.05,7.16,6.95,7.04,4349700,7.05,7.16,6.95,7.04,4349700,0.0,1.0
2003-05-22,7.05,7.2,7.03,7.05,3747500,7.05,7.2,7.03,7.05,3747500,0.0,1.0
2003-05-23,6.91,7.16,6.88,7.1,5250900,6.91,7.16,6.88,7.1,5250900,0.0,1.0
2003-05-27,7.2,7.25,6.8,6.9,6901800,7.2,7.25,6.8,6.9,6901800,0.0,1.0
2003-05-28,7.32,7.41,7.2,7.2,6831200,7.32,7.41,7.2,7.2,6831200,0.0,1.0
2003-05-29,7.42,7.65,7.37,7.39,6379200,7.42,7.65,7.37,7.39,6379200,0.0,1.0
2003-05-30,7.28,7.58,7.25,7.52,7470700,7.28,7.58,7.25,7.52,7470700,0.0,1.0
2003-06-02,6.87,7.25,6.83,7.2,13923100,6.87,7.25,6.83,7.2,13923100,0.0,1.0
2003-06-03,6.94,7.13,6.81,6.87,10598400,6.94,7.13,6.81,6.87,10598400,0.0,1.0
2003-06-04,7.01,7.08,6.94,6.96,6770800,7.01,7.08,6.94,6.96,6770800,0.0,1.0
2003-06-05,7.02,7.02,6.91,7.0,7819600,7.02,7.02,6.91,7.0,7819600,0.0,1.0
2003-06-06,6.93,7.39,6.9,7.27,12638600,6.93,7.39,6.9,7.27,12638600,0.0,1.0
2003-06-09,6.55,6.91,6.5,6.9,10369100,6.55,6.91,6.5,6.9,10369100,0.0,1.0
2003-06-10,6.68,6.71,6.37,6.5,9810500,6.68,6.71,6.37,6.5,9810500,0.0,1.0
2003-06-11,6.41,6.68,6.28,6.68,14372500,6.41,6.68,6.28,6.68,14372500,0.0,1.0
2003-06-12,6.9,6.91,6.44,6.55,16476800,6.9,6.91,6.44,6.55,16476800,0.0,1.0
2003-06-13,6.52,6.88,6.46,6.87,8933200,6.52,6.88,6.46,6.87,8933200,0.0,1.0
2003-06-16,6.61,6.69,6.45,6.53,6557800,6.61,6.69,6.45,6.53,6557800,0.0,1.0
2003-06-17,6.58,6.73,6.47,6.7,6213900,6.58,6.73,6.47,6.7,6213900,0.0,1.0
2003-06-18,6.75,6.8,6.44,6.51,7236700,6.75,6.8,6.44,6.51,7236700,0.0,1.0
2003-06-19,6.81,7.0,6.76,6.82,10391500,6.81,7.0,6.76,6.82,10391500,0.0,1.0
2003-06-20,6.79,6.87,6.68,6.81,7286800,6.79,6.87,6.68,6.81,7286800,0.0,1.0
2003-06-23,6.59,6.9,6.54,6.79,5949900,6.59,6.9,6.54,6.79,5949900,0.0,1.0
2003-06-24,6.31,6.409,5.8,5.8,26043700,6.31,6.409,5.8,5.8,26043700,0.0,1.0
2003-06-25,6.35,6.55,6.32,6.32,9733000,6.35,6.55,6.32,6.32,9733000,0.0,1.0
2003-06-26,6.55,6.58,6.33,6.35,5878900,6.55,6.58,6.33,6.35,5878900,0.0,1.0
2003-06-27,6.38,6.56,6.29,6.53,5368700,6.38,6.56,6.29,6.53,5368700,0.0,1.0
2003-06-30,6.41,6.49,6.33,6.38,4249600,6.41,6.49,6.33,6.38,4249600,0.0,1.0
2003-07-01,6.54,6.64,6.25,6.32,5645800,6.54,6.64,6.25,6.32,5645800,0.0,1.0
2003-07-02,6.75,6.77,6.55,6.55,7794100,6.75,6.77,6.55,6.55,7794100,0.0,1.0
2003-07-03,6.71,6.85,6.52,6.52,3108000,6.71,6.85,6.52,6.52,3108000,0.0,1.0
2003-07-07,7.18,7.26,6.98,6.98,9104400,7.18,7.26,6.98,6.98,9104400,0.0,1.0
2003-07-08,7.1,7.21,7.01,7.01,10499100,7.1,7.21,7.01,7.01,10499100,0.0,1.0
2003-07-09,7.12,7.35,7.09,7.12,7607500,7.12,7.35,7.09,7.12,7607500,0.0,1.0
2003-07-10,7.05,7.4,6.85,6.85,9749400,7.05,7.4,6.85,6.85,9749400,0.0,1.0
2003-07-11,7.2,7.26,6.95,6.95,5548700,7.2,7.26,6.95,6.95,5548700,0.0,1.0
2003-07-14,7.2,7.52,7.15,7.47,7889300,7.2,7.52,7.15,7.47,7889300,0.0,1.0
2003-07-15,7.28,7.48,7.12,7.33,5305200,7.28,7.48,7.12,7.33,5305200,0.0,1.0
2003-07-16,7.32,7.38,7.05,7.3,8983700,7.32,7.38,7.05,7.3,8983700,0.0,1.0
2003-07-17,7.27,7.5,7.13,7.26,14948800,7.27,7.5,7.13,7.26,14948800,0.0,1.0
2003-07-18,7.12,7.35,7.09,7.26,5585100,7.12,7.35,7.09,7.26,5585100,0.0,1.0
2003-07-21,7.1,7.21,7.08,7.12,3702700,7.1,7.21,7.08,7.12,3702700,0.0,1.0
2003-07-22,7.29,7.3,7.16,7.19,5201700,7.29,7.3,7.16,7.19,5201700,0.0,1.0
2003-07-23,7.19,7.25,7.1,7.22,7701600,7.19,7.25,7.1,7.22,7701600,0.0,1.0
2003-07-24,7.06,7.25,7.02,7.2,4904900,7.06,7.25,7.02,7.2,4904900,0.0,1.0
2003-07-25,7.16,7.2,7.0,7.06,4304600,7.16,7.2,7.0,7.06,4304600,0.0,1.0
2003-07-28,7.33,7.4,7.12,7.12,4238400,7.33,7.4,7.12,7.12,4238400,0.0,1.0
2003-07-29,7.31,7.46,7.13,7.27,5188300,7.31,7.46,7.13,7.27,5188300,0.0,1.0
2003-07-30,7.28,7.42,7.25,7.31,3280400,7.28,7.42,7.25,7.31,3280400,0.0,1.0
2003-07-31,7.3,7.5,7.27,7.45,3941600,7.3,7.5,7.27,7.45,3941600,0.0,1.0
2003-08-01,7.19,7.32,7.14,7.27,3400300,7.19,7.32,7.14,7.27,3400300,0.0,1.0
2003-08-04,7.22,7.28,7.12,7.19,2556300,7.22,7.28,7.12,7.19,2556300,0.0,1.0
2003-08-05,7.27,7.47,7.2,7.24,6195000,7.27,7.47,7.2,7.24,6195000,0.0,1.0
2003-08-06,7.26,7.29,7.15,7.22,6167400,7.26,7.29,7.15,7.22,6167400,0.0,1.0
2003-08-07,7.56,7.68,7.3,7.31,10417200,7.56,7.68,7.3,7.31,10417200,0.0,1.0
2003-08-08,7.26,7.8,7.23,7.65,8080600,7.26,7.8,7.23,7.65,8080600,0.0,1.0
2003-08-11,7.39,7.41,7.07,7.3,4263600,7.39,7.41,7.07,7.3,4263600,0.0,1.0
2003-08-12,7.4,7.44,7.27,7.44,4926700,7.4,7.44,7.27,7.44,4926700,0.0,1.0
2003-08-13,7.57,7.77,7.37,7.38,6394800,7.57,7.77,7.37,7.38,6394800,0.0,1.0
2003-08-14,7.82,7.87,7.59,7.62,5354300,7.82,7.87,7.59,7.62,5354300,0.0,1.0
2003-08-15,7.8,7.87,7.65,7.87,3231600,7.8,7.87,7.65,7.87,3231600,0.0,1.0
2003-08-18,8.91,8.98,8.35,8.48,26783000,8.91,8.98,8.35,8.48,26783000,0.0,1.0
2003-08-19,9.23,9.61,9.0,9.05,26135800,9.23,9.61,9.0,9.05,26135800,0.0,1.0
2003-08-20,9.12,9.38,8.91,9.05,12598600,9.12,9.38,8.91,9.05,12598600,0.0,1.0
2003-08-21,9.45,9.66,9.3,9.34,14123700,9.45,9.66,9.3,9.34,14123700,0.0,1.0
2003-08-22,9.91,10.3,9.8,10.28,24891900,9.91,10.3,9.8,10.28,24891900,0.0,1.0
2003-08-25,10.09,10.34,10.04,10.2,13222300,10.09,10.34,10.04,10.2,13222300,0.0,1.0
2003-08-26,10.1,10.11,9.6,10.0,11007000,10.1,10.11,9.6,10.0,11007000,0.0,1.0
2003-08-27,10.24,10.24,9.97,10.1,8321200,10.24,10.24,9.97,10.1,8321200,0.0,1.0
2003-08-28,10.92,10.92,10.24,10.33,17373500,10.92,10.92,10.24,10.33,17373500,0.0,1.0
2003-08-29,11.29,11.36,10.75,10.9,14652000,11.29,11.36,10.75,10.9,14652000,0.0,1.0
2003-09-02,11.16,11.49,10.95,11.48,14003300,11.16,11.49,10.95,11.48,14003300,0.0,1.0
2003-09-03,11.01,11.52,10.9,11.52,15314700,11.01,11.52,10.9,11.52,15314700,0.0,1.0
2003-09-04,11.7,11.7,10.8,10.93,15566200,11.7,11.7,10.8,10.93,15566200,0.0,1.0
2003-09-05,12.1,12.55,11.59,11.62,24609800,12.1,12.55,11.59,11.62,24609800,0.0,1.0
2003-09-08,12.45,12.59,12.21,12.21,10624400,12.45,12.59,12.21,12.21,10624400,0.0,1.0
2003-09-09,12.28,12.4,12.12,12.37,9629500,12.28,12.4,12.12,12.37,9629500,0.0,1.0
2003-09-10,11.26,12.0,11.15,12.0,23807900,11.26,12.0,11.15,12.0,23807900,0.0,1.0
2003-09-11,11.83,11.85,10.89,11.26,19657600,11.83,11.85,10.89,11.26,19657600,0.0,1.0
2003-09-12,12.16,12.33,11.51,11.94,16739500,12.16,12.33,11.51,11.94,16739500,0.0,1.0
2003-09-15,11.9,12.459,11.7,12.3,10986800,11.9,12.459,11.7,12.3,10986800,0.0,1.0
2003-09-16,12.24,12.28,11.9,11.92,9613300,12.24,12.28,11.9,11.92,9613300,0.0,1.0
2003-09-17,12.5,12.76,12.1,12.25,21714100,12.5,12.76,12.1,12.25,21714100,0.0,1.0
2003-09-18,12.79,12.8,12.25,12.3,13977900,12.79,12.8,12.25,12.3,13977900,0.0,1.0
2003-09-19,12.68,12.87,12.6,12.8,10024100,12.68,12.87,12.6,12.8,10024100,0.0,1.0
2003-09-22,12.42,12.6,12.2,12.41,9365600,12.42,12.6,12.2,12.41,9365600,0.0,1.0
2003-09-23,12.38,12.69,12.15,12.55,13677200,12.38,12.69,12.15,12.55,13677200,0.0,1.0
2003-09-24,11.55,12.53,11.5,12.53,21474100,11.55,12.53,11.5,12.53,21474100,0.0,1.0
2003-09-25,11.37,11.78,11.31,11.65,11531800,11.37,11.78,11.31,11.65,11531800,0.0,1.0
2003-09-26,10.87,11.45,10.86,11.25,13273900,10.87,11.45,10.86,11.25,13273900,0.0,1.0
2003-09-29,11.2,11.25,11.03,11.15,11762700,11.2,11.25,11.03,11.15,11762700,0.0,1.0
2003-09-30,11.11,11.34,10.52,10.52,9744800,11.11,11.34,10.52,10.52,9744800,0.0,1.0
2003-10-01,11.17,11.31,11.01,11.16,9318800,11.17,11.31,11.01,11.16,9318800,0.0,1.0
2003-10-02,11.69,11.99,11.2,11.23,13467600,11.69,11.99,11.2,11.23,13467600,0.0,1.0
2003-10-03,11.89,12.28,11.84,12.2,11827100,11.89,12.28,11.84,12.2,11827100,0.0,1.0
2003-10-06,12.16,12.22,11.91,12.1,6089300,12.16,12.22,11.91,12.1,6089300,0.0,1.0
2003-10-07,12.79,12.8,12.16,12.32,13074300,12.79,12.8,12.16,12.32,13074300,0.0,1.0
2003-10-08,12.96,13.16,12.77,12.9,13012900,12.96,13.16,12.77,12.9,13012900,0.0,1.0
2003-10-09,13.09,13.56,13.01,13.33,13610600,13.09,13.56,13.01,13.33,13610600,0.0,1.0
2003-10-10,13.24,13.36,13.06,13.28,5694400,13.24,13.36,13.06,13.28,5694400,0.0,1.0
2003-10-13,13.4,13.46,13.25,13.33,7002300,13.4,13.46,13.25,13.33,7002300,0.0,1.0
2003-10-14,13.63,13.65,13.2,13.2,9333500,13.63,13.65,13.2,13.2,9333500,0.0,1.0
2003-10-15,13.66,14.38,13.63,14.21,16131900,13.66,14.38,13.63,14.21,16131900,0.0,1.0
2003-10-16,13.96,14.02,13.43,13.5,16023800,13.96,14.02,13.43,13.5,16023800,0.0,1.0
2003-10-17,13.99,14.56,13.94,14.55,31673700,13.99,14.56,13.94,14.55,31673700,0.0,1.0
2003-10-20,14.12,14.2,13.87,14.2,9133000,14.12,14.2,13.87,14.2,9133000,0.0,1.0
2003-10-21,14.29,14.44,14.13,14.2,19720500,14.29,14.44,14.13,14.2,19720500,0.0,1.0
2003-10-22,13.96,14.3,13.94,14.02,11664300,13.96,14.3,13.94,14.02,11664300,0.0,1.0
2003-10-23,13.65,13.68,13.38,13.63,10241300,13.65,13.68,13.38,13.63,10241300,0.0,1.0
2003-10-24,13.59,13.59,13.26,13.5,5927900,13.59,13.59,13.26,13.5,5927900,0.0,1.0
2003-10-27,13.85,13.95,13.7,13.7,6222100,13.85,13.95,13.7,13.7,6222100,0.0,1.0
2003-10-28,14.85,14.85,13.96,13.97,13914300,14.85,14.85,13.96,13.97,13914300,0.0,1.0
2003-10-29,15.09,15.15,14.67,14.72,10619500,15.09,15.15,14.67,14.72,10619500,0.0,1.0
2003-10-30,15.18,15.56,15.09,15.35,11711200,15.18,15.56,15.09,15.35,11711200,0.0,1.0
2003-10-31,15.2,15.26,14.97,15.2,7629600,15.2,15.26,14.97,15.2,7629600,0.0,1.0
2003-11-03,15.93,16.0,15.42,15.44,8667700,15.93,16.0,15.42,15.44,8667700,0.0,1.0
2003-11-04,16.55,16.67,15.82,15.9,27396100,16.55,16.67,15.82,15.9,27396100,0.0,1.0
2003-11-05,17.01,17.04,16.45,16.55,12757200,17.01,17.04,16.45,16.55,12757200,0.0,1.0
2003-11-06,17.04,17.25,16.89,17.11,15881000,17.04,17.25,16.89,17.11,15881000,0.0,1.0
2003-11-07,17.01,17.18,16.61,17.06,15135700,17.01,17.18,16.61,17.06,15135700,0.0,1.0
2003-11-10,16.82,17.1,16.35,16.35,11646500,16.82,17.1,16.35,16.35,11646500,0.0,1.0
2003-11-11,16.62,16.75,16.3,16.64,15435000,16.62,16.75,16.3,16.64,15435000,0.0,1.0
2003-11-12,18.08,18.09,16.7,16.7,21452000,18.08,18.09,16.7,16.7,21452000,0.0,1.0
2003-11-13,18.29,18.5,17.8,17.8,16088000,18.29,18.5,17.8,17.8,16088000,0.0,1.0
2003-11-14,17.86,18.33,17.59,18.23,13631000,17.86,18.33,17.59,18.23,13631000,0.0,1.0
2003-11-17,17.36,17.56,16.85,17.55,12035800,17.36,17.56,16.85,17.55,12035800,0.0,1.0
2003-11-18,17.33,17.87,17.3,17.68,11664500,17.33,17.87,17.3,17.68,11664500,0.0,1.0
2003-11-19,17.6,17.64,17.15,17.39,9839900,17.6,17.64,17.15,17.39,9839900,0.0,1.0
2003-11-20,16.5,17.95,16.5,17.6,20651800,16.5,17.95,16.5,17.6,20651800,0.0,1.0
2003-11-21,16.8,17.06,16.36,16.66,12761600,16.8,17.06,16.36,16.66,12761600,0.0,1.0
2003-11-24,17.41,17.5,17.15,17.15,8095500,17.41,17.5,17.15,17.15,8095500,0.0,1.0
2003-11-25,17.49,17.97,17.45,17.7,6409900,17.49,17.97,17.45,17.7,6409900,0.0,1.0
2003-11-26,17.73,17.87,17.49,17.71,5392100,17.73,17.87,17.49,17.71,5392100,0.0,1.0
2003-11-28,17.97,17.98,17.74,17.79,2062500,17.97,17.98,17.74,17.79,2062500,0.0,1.0
2003-12-01,18.07,18.39,17.73,18.2,10819800,18.07,18.39,17.73,18.2,10819800,0.0,1.0
2003-12-02,17.9,18.12,17.88,18.05,6850500,17.9,18.12,17.88,18.05,6850500,0.0,1.0
2003-12-03,17.29,18.09,17.15,17.91,11309600,17.29,18.09,17.15,17.91,11309600,0.0,1.0
2003-12-04,16.66,17.44,16.06,17.31,21238300,16.66,17.44,16.06,17.31,21238300,0.0,1.0
2003-12-05,16.07,16.38,15.75,16.38,13691900,16.07,16.38,15.75,16.38,13691900,0.0,1.0
2003-12-08,15.74,16.2,15.51,15.93,13274400,15.74,16.2,15.51,15.93,13274400,0.0,1.0
2003-12-09,14.92,16.19,14.76,16.19,17662500,14.92,16.19,14.76,16.19,17662500,0.0,1.0
2003-12-10,14.68,15.01,14.39,14.8,20186000,14.68,15.01,14.39,14.8,20186000,0.0,1.0
2003-12-11,15.19,15.25,14.66,14.75,14072700,15.19,15.25,14.66,14.75,14072700,0.0,1.0
2003-12-12,15.27,15.38,14.82,15.25,11255900,15.27,15.38,14.82,15.25,11255900,0.0,1.0
2003-12-15,14.73,15.8,14.68,15.8,10951600,14.73,15.8,14.68,15.8,10951600,0.0,1.0
2003-12-16,14.36,14.86,14.05,14.75,15267600,14.36,14.86,14.05,14.75,15267600,0.0,1.0
2003-12-17,13.99,14.36,13.8,14.36,20998300,13.99,14.36,13.8,14.36,20998300,0.0,1.0
2003-12-18,14.56,14.68,14.11,14.13,21272900,14.56,14.68,14.11,14.13,21272900,0.0,1.0
2003-12-19,14.26,14.86,14.19,14.6,13115700,14.26,14.86,14.19,14.6,13115700,0.0,1.0
2003-12-22,14.23,14.38,14.08,14.16,7244300,14.23,14.38,14.08,14.16,7244300,0.0,1.0
2003-12-23,14.67,14.67,14.23,14.27,7530100,14.67,14.67,14.23,14.27,7530100,0.0,1.0
2003-12-24,14.51,14.79,14.46,14.67,3879900,14.51,14.79,14.46,14.67,3879900,0.0,1.0
2003-12-26,14.7,14.75,14.54,14.54,1825600,14.7,14.75,14.54,14.54,1825600,0.0,1.0
2003-12-29,15.28,15.33,14.9,14.95,9114500,15.28,15.33,14.9,14.95,9114500,0.0,1.0
2003-12-30,15.11,15.47,14.12,15.33,8322600,15.11,15.47,14.12,15.33,8322600,0.0,1.0
2003-12-31,14.9,15.2,14.81,15.2,7395900,14.9,15.2,14.81,15.2,7395900,0.0,1.0
2004-01-02,14.86,15.11,14.77,15.1,8220700,14.86,15.11,14.77,15.1,8220700,0.0,1.0
2004-01-05,15.2,15.27,15.01,15.05,9156000,15.2,15.27,15.01,15.05,9156000,0.0,1.0
2004-01-06,15.61,15.82,15.05,15.21,14592200,15.61,15.82,15.05,15.21,14592200,0.0,1.0
2004-01-07,15.66,15.99,15.49,15.78,15329300,15.66,15.99,15.49,15.78,15329300,0.0,1.0
2004-01-08,15.93,16.0,15.59,15.95,11764600,15.93,16.0,15.59,15.95,11764600,0.0,1.0
2004-01-09,15.54,15.8,15.4,15.74,14421800,15.54,15.8,15.4,15.74,14421800,0.0,1.0
2004-01-12,15.77,15.77,15.44,15.7,8306700,15.77,15.77,15.44,15.7,8306700,0.0,1.0
2004-01-13,15.19,15.85,15.14,15.84,12812000,15.19,15.85,15.14,15.84,12812000,0.0,1.0
2004-01-14,15.2,15.37,15.11,15.35,13103400,15.2,15.37,15.11,15.35,13103400,0.0,1.0
2004-01-15,15.9,15.92,15.14,15.25,15471500,15.9,15.92,15.14,15.25,15471500,0.0,1.0
2004-01-16,16.76,17.08,15.9,16.01,25060000,16.76,17.08,15.9,16.01,25060000,0.0,1.0
2004-01-20,17.38,17.5,16.8,17.24,21899500,17.38,17.5,16.8,17.24,21899500,0.0,1.0
2004-01-21,15.9,16.7,15.73,16.7,28796300,15.9,16.7,15.73,16.7,28796300,0.0,1.0
2004-01-22,15.43,16.1,15.18,15.93,17510800,15.43,16.1,15.18,15.93,17510800,0.0,1.0
2004-01-23,15.32,15.55,15.16,15.43,8128200,15.32,15.55,15.16,15.43,8128200,0.0,1.0
2004-01-26,15.6,15.62,15.18,15.19,7286300,15.6,15.62,15.18,15.19,7286300,0.0,1.0
2004-01-27,15.56,16.08,15.54,15.8,11138900,15.56,16.08,15.54,15.8,11138900,0.0,1.0
2004-01-28,15.3,15.99,15.25,15.9,8797800,15.3,15.99,15.25,15.9,8797800,0.0,1.0
2004-01-29,14.68,15.6,14.25,15.5,19116800,14.68,15.6,14.25,15.5,19116800,0.0,1.0
2004-01-30,14.86,15.0,14.54,14.71,8183200,14.86,15.0,14.54,14.71,8183200,0.0,1.0
2004-02-02,14.64,15.2,14.6,15.0,8095100,14.64,15.2,14.6,15.0,8095100,0.0,1.0
2004-02-03,14.75,14.91,14.52,14.59,8265700,14.75,14.91,14.52,14.59,8265700,0.0,1.0
2004-02-04,14.13,14.67,14.05,14.52,12061600,14.13,14.67,14.05,14.52,12061600,0.0,1.0
2004-02-05,14.17,14.34,14.06,14.15,10378500,14.17,14.34,14.06,14.15,10378500,0.0,1.0
2004-02-06,14.94,14.99,14.18,14.2,8494600,14.94,14.99,14.18,14.2,8494600,0.0,1.0
2004-02-09,15.06,15.45,14.95,15.01,8048500,15.06,15.45,14.95,15.01,8048500,0.0,1.0
2004-02-10,15.54,15.56,15.06,15.14,8680200,15.54,15.56,15.06,15.14,8680200,0.0,1.0
2004-02-11,15.71,15.85,15.55,15.6,10284600,15.71,15.85,15.55,15.6,10284600,0.0,1.0
2004-02-12,15.09,15.71,14.97,15.71,9645500,15.09,15.71,14.97,15.71,9645500,0.0,1.0
2004-02-13,14.94,15.4,14.76,15.25,10415300,14.94,15.4,14.76,15.25,10415300,0.0,1.0
2004-02-17,14.93,15.25,14.82,15.12,8034900,14.93,15.25,14.82,15.12,8034900,0.0,1.0
2004-02-18,15.3,15.45,14.96,14.98,11626900,15.3,15.45,14.96,14.98,11626900,0.0,1.0
2004-02-19,14.97,15.58,14.93,15.54,10773400,14.97,15.58,14.93,15.54,10773400,0.0,1.0
2004-02-20,14.65,15.02,14.64,14.97,9848800,14.65,15.02,14.64,14.97,9848800,0.0,1.0
2004-02-23,13.99,14.64,13.92,14.5,14379100,13.99,14.64,13.92,14.5,14379100,0.0,1.0
2004-02-24,14.01,14.22,13.6,13.95,11948100,14.01,14.22,13.6,13.95,11948100,0.0,1.0
2004-02-25,14.52,14.61,14.23,14.39,8487800,14.52,14.61,14.23,14.39,8487800,0.0,1.0
2004-02-26,15.05,15.3,14.52,14.6,13674000,15.05,15.3,14.52,14.6,13674000,0.0,1.0
2004-02-27,15.0,15.28,14.78,15.2,8132200,15.0,15.28,14.78,15.2,8132200,0.0,1.0
2004-03-01,14.89,14.97,14.59,14.66,11163200,14.89,14.97,14.59,14.66,11163200,0.0,1.0
2004-03-02,14.93,15.29,14.91,15.07,8095500,14.93,15.29,14.91,15.07,8095500,0.0,1.0
2004-03-03,14.7,14.95,14.57,14.95,5509000,14.7,14.95,14.57,14.95,5509000,0.0,1.0
2004-03-04,15.39,15.41,14.73,14.76,12029700,15.39,15.41,14.73,14.76,12029700,0.0,1.0
2004-03-05,15.36,15.62,15.03,15.1,10252800,15.36,15.62,15.03,15.1,10252800,0.0,1.0
2004-03-08,14.7,15.58,14.67,15.49,9805200,14.7,15.58,14.67,15.49,9805200,0.0,1.0
2004-03-09,14.53,14.84,14.33,14.71,9106900,14.53,14.84,14.33,14.71,9106900,0.0,1.0
2004-03-10,14.43,14.88,14.3,14.43,11520600,14.43,14.88,14.3,14.43,11520600,0.0,1.0
2004-03-11,14.44,14.77,14.2,14.22,8706100,14.44,14.77,14.2,14.22,8706100,0.0,1.0
2004-03-12,15.0,15.0,14.66,14.74,10345900,15.0,15.0,14.66,14.74,10345900,0.0,1.0
2004-03-15,14.6,14.9,13.7,14.88,6979500,14.6,14.9,13.7,14.88,6979500,0.0,1.0
2004-03-16,14.92,15.05,14.63,14.79,8655500,14.92,15.05,14.63,14.79,8655500,0.0,1.0
2004-03-17,15.35,15.4,15.02,15.02,7906000,15.35,15.4,15.02,15.02,7906000,0.0,1.0
2004-03-18,15.35,15.83,15.32,15.5,13594800,15.35,15.83,15.32,15.5,13594800,0.0,1.0
2004-03-19,15.25,15.59,15.17,15.27,8134500,15.25,15.59,15.17,15.27,8134500,0.0,1.0
2004-03-22,14.79,15.05,14.57,15.05,9707900,14.79,15.05,14.57,15.05,9707900,0.0,1.0
2004-03-23,14.86,15.09,14.72,15.07,11668900,14.86,15.09,14.72,15.07,11668900,0.0,1.0
2004-03-24,15.54,15.54,14.71,14.86,14434400,15.54,15.54,14.71,14.86,14434400,0.0,1.0
2004-03-25,15.87,15.95,15.59,15.65,12420200,15.87,15.95,15.59,15.65,12420200,0.0,1.0
2004-03-26,15.51,15.88,15.4,15.75,14027400,15.51,15.88,15.4,15.75,14027400,0.0,1.0
2004-03-29,15.73,15.86,15.62,15.67,7892400,15.73,15.86,15.62,15.67,7892400,0.0,1.0
2004-03-30,16.03,16.07,15.35,15.6,10802000,16.03,16.07,15.35,15.6,10802000,0.0,1.0
2004-03-31,16.23,16.4,15.75,16.03,12225900,16.23,16.4,15.75,16.03,12225900,0.0,1.0
2004-04-01,16.79,16.9,16.26,16.28,13592300,16.79,16.9,16.26,16.28,13592300,0.0,1.0
2004-04-02,17.45,17.49,17.01,17.14,14414600,17.45,17.49,17.01,17.14,14414600,0.0,1.0
2004-04-05,17.43,17.5,17.22,17.25,10910900,17.43,17.5,17.22,17.25,10910900,0.0,1.0
2004-04-06,17.1,17.2,16.85,17.2,12107100,17.1,17.2,16.85,17.2,12107100,0.0,1.0
2004-04-07,16.9,17.08,16.71,17.0,10301300,16.9,17.08,16.71,17.0,10301300,0.0,1.0
2004-04-08,17.0,17.25,16.88,17.24,6985300,17.0,17.25,16.88,17.24,6985300,0.0,1.0
2004-04-12,17.37,17.38,17.0,17.12,6429100,17.37,17.38,17.0,17.12,6429100,0.0,1.0
2004-04-13,17.16,17.6,17.15,17.5,16671600,17.16,17.6,17.15,17.5,16671600,0.0,1.0
2004-04-14,17.12,17.42,16.75,16.75,12760800,17.12,17.42,16.75,16.75,12760800,0.0,1.0
2004-04-15,16.22,17.2,15.81,17.12,24917100,16.22,17.2,15.81,17.12,24917100,0.0,1.0
2004-04-16,16.05,16.29,15.75,16.22,10064700,16.05,16.29,15.75,16.22,10064700,0.0,1.0
2004-04-19,16.29,16.32,16.05,16.1,10693600,16.29,16.32,16.05,16.1,10693600,0.0,1.0
2004-04-20,15.79,16.55,15.77,16.45,7281000,15.79,16.55,15.77,16.45,7281000,0.0,1.0
2004-04-21,16.28,16.32,15.63,15.94,16002700,16.28,16.32,15.63,15.94,16002700,0.0,1.0
2004-04-22,16.46,16.62,15.85,16.13,7748600,16.46,16.62,15.85,16.13,7748600,0.0,1.0
2004-04-23,16.36,16.74,16.2,16.6,7417700,16.36,16.74,16.2,16.6,7417700,0.0,1.0
2004-04-26,16.0,16.42,15.92,16.37,5855700,16.0,16.42,15.92,16.37,5855700,0.0,1.0
2004-04-27,15.59,16.18,15.55,16.0,8975000,15.59,16.18,15.55,16.0,8975000,0.0,1.0
2004-04-28,15.17,15.57,14.5,15.4,10847400,15.17,15.57,14.5,15.4,10847400,0.0,1.0
2004-04-29,14.6,15.392,14.39,15.17,10655200,14.6,15.392,14.39,15.17,10655200,0.0,1.0
2004-04-30,14.22,15.1,13.98,14.66,10622200,14.22,15.1,13.98,14.66,10622200,0.0,1.0
2004-05-03,14.22,14.69,14.05,14.69,9113900,14.22,14.69,14.05,14.69,9113900,0.0,1.0
2004-05-04,14.46,14.62,14.23,14.33,7401000,14.46,14.62,14.23,14.33,7401000,0.0,1.0
2004-05-05,14.35,14.58,14.27,14.46,8736000,14.35,14.58,14.27,14.46,8736000,0.0,1.0
2004-05-06,14.37,14.39,14.1,14.27,7944100,14.37,14.39,14.1,14.27,7944100,0.0,1.0
2004-05-07,14.91,14.98,14.31,14.31,11178700,14.91,14.98,14.31,14.31,11178700,0.0,1.0
2004-05-10,15.02,15.3,14.69,14.9,10444300,15.02,15.3,14.69,14.9,10444300,0.0,1.0
2004-05-11,15.48,15.5,15.22,15.28,8055900,15.48,15.5,15.22,15.28,8055900,0.0,1.0
2004-05-12,15.14,15.46,14.47,15.36,13228300,15.14,15.46,14.47,15.36,13228300,0.0,1.0
2004-05-13,14.67,15.14,14.37,15.14,11438300,14.67,15.14,14.37,15.14,11438300,0.0,1.0
2004-05-14,13.87,14.77,13.84,14.67,17771800,13.87,14.77,13.84,14.67,17771800,0.0,1.0
2004-05-17,13.88,14.19,13.65,13.93,13047700,13.88,14.19,13.65,13.93,13047700,0.0,1.0
2004-05-18,13.95,14.11,13.91,14.05,7420400,13.95,14.11,13.91,14.05,7420400,0.0,1.0
2004-05-19,14.49,15.0,14.32,14.45,14458400,14.49,15.0,14.32,14.45,14458400,0.0,1.0
2004-05-20,14.19,14.61,14.15,14.49,7731100,14.19,14.61,14.15,14.49,7731100,0.0,1.0
2004-05-21,14.24,14.44,14.17,14.43,6807100,14.24,14.44,14.17,14.43,6807100,0.0,1.0
2004-05-24,14.36,14.57,14.26,14.43,6281700,14.36,14.57,14.26,14.43,6281700,0.0,1.0
2004-05-25,14.92,14.96,14.2,14.3,9224000,14.92,14.96,14.2,14.3,9224000,0.0,1.0
2004-05-26,15.12,15.31,14.82,14.85,8011400,15.12,15.31,14.82,14.85,8011400,0.0,1.0
2004-05-27,15.2,15.41,15.03,15.25,5610600,15.2,15.41,15.03,15.25,5610600,0.0,1.0
2004-05-28,15.55,15.55,15.14,15.24,5678800,15.55,15.55,15.14,15.24,5678800,0.0,1.0
2004-06-01,15.3,15.6,15.15,15.4,5964000,15.3,15.6,15.15,15.4,5964000,0.0,1.0
2004-06-02,15.08,15.4,14.89,15.35,6467500,15.08,15.4,14.89,15.35,6467500,0.0,1.0
2004-06-03,14.59,14.95,14.58,14.95,7615400,14.59,14.95,14.58,14.95,7615400,0.0,1.0
2004-06-04,15.12,15.25,14.83,14.89,9378400,15.12,15.25,14.83,14.89,9378400,0.0,1.0
2004-06-07,15.8,15.9,15.29,15.3,9807500,15.8,15.9,15.29,15.3,9807500,0.0,1.0
2004-06-08,16.18,16.19,15.62,15.8,9404200,16.18,16.19,15.62,15.8,9404200,0.0,1.0
2004-06-09,15.51,16.35,15.48,16.32,14821000,15.51,16.35,15.48,16.32,14821000,0.0,1.0
2004-06-10,15.75,15.8,15.46,15.66,9075100,15.75,15.8,15.46,15.66,9075100,0.0,1.0
2004-06-14,15.15,15.75,15.02,15.75,8973700,15.15,15.75,15.02,15.75,8973700,0.0,1.0
2004-06-15,15.39,15.46,15.25,15.38,6083400,15.39,15.46,15.25,15.38,6083400,0.0,1.0
2004-06-16,15.24,15.43,15.17,15.38,3871900,15.24,15.43,15.17,15.38,3871900,0.0,1.0
2004-06-17,14.76,15.2,14.73,15.18,9111700,14.76,15.2,14.73,15.18,9111700,0.0,1.0
2004-06-18,14.88,15.08,14.35,14.35,5907400,14.88,15.08,14.35,14.35,5907400,0.0,1.0
2004-06-21,14.1,15.01,14.06,14.94,15389200,14.1,15.01,14.06,14.94,15389200,0.0,1.0
2004-06-22,14.67,14.78,14.08,14.16,14416900,14.67,14.78,14.08,14.16,14416900,0.0,1.0
2004-06-23,15.4,15.45,14.76,14.88,12912100,15.4,15.45,14.76,14.88,12912100,0.0,1.0
2004-06-24,15.32,15.75,15.12,15.4,10501300,15.32,15.75,15.12,15.4,10501300,0.0,1.0
2004-06-25,15.5,15.8,15.24,15.32,9016400,15.5,15.8,15.24,15.32,9016400,0.0,1.0
2004-06-28,15.29,15.72,15.25,15.72,6420600,15.29,15.72,15.25,15.72,6420600,0.0,1.0
2004-06-29,15.82,15.96,15.54,15.72,17748600,15.82,15.96,15.54,15.72,17748600,0.0,1.0
2004-06-30,15.9,16.0,15.63,15.85,9001600,15.9,16.0,15.63,15.85,9001600,0.0,1.0
2004-07-01,15.5,15.9,15.38,15.9,9586200,15.5,15.9,15.38,15.9,9586200,0.0,1.0
2004-07-02,15.27,15.5,15.09,15.5,6543100,15.27,15.5,15.09,15.5,6543100,0.0,1.0
2004-07-06,14.81,15.03,14.65,15.0,9855100,14.81,15.03,14.65,15.0,9855100,0.0,1.0
2004-07-07,15.22,15.28,14.82,14.82,10774000,15.22,15.28,14.82,14.82,10774000,0.0,1.0
2004-07-08,15.1,15.27,14.91,15.05,8830300,15.1,15.27,14.91,15.05,8830300,0.0,1.0
2004-07-09,14.81,15.4,14.69,15.25,10410000,14.81,15.4,14.69,15.25,10410000,0.0,1.0
2004-07-12,14.43,14.71,14.23,14.71,11876600,14.43,14.71,14.23,14.71,11876600,0.0,1.0
2004-07-13,14.5,14.65,14.32,14.55,7598400,14.5,14.65,14.32,14.55,7598400,0.0,1.0
2004-07-14,13.74,14.12,13.53,13.78,34083100,13.74,14.12,13.53,13.78,34083100,0.0,1.0
2004-07-15,12.97,13.82,12.6,13.8,33714700,12.97,13.82,12.6,13.8,33714700,0.0,1.0
2004-07-16,12.64,13.21,12.55,13.2,11327300,12.64,13.21,12.55,13.2,11327300,0.0,1.0
2004-07-19,12.55,12.93,12.46,12.64,10842900,12.55,12.93,12.46,12.64,10842900,0.0,1.0
2004-07-20,12.68,12.71,12.38,12.64,9891900,12.68,12.71,12.38,12.64,9891900,0.0,1.0
2004-07-21,12.12,12.9,12.12,12.88,13111200,12.12,12.9,12.12,12.88,13111200,0.0,1.0
2004-07-22,12.64,12.72,12.14,12.17,14111800,12.64,12.72,12.14,12.17,14111800,0.0,1.0
2004-07-23,12.12,12.54,12.11,12.43,7898000,12.12,12.54,12.11,12.43,7898000,0.0,1.0
2004-07-26,11.65,12.3,11.58,12.15,13942200,11.65,12.3,11.58,12.15,13942200,0.0,1.0
2004-07-27,11.61,11.71,11.36,11.7,13692100,11.61,11.71,11.36,11.7,13692100,0.0,1.0
2004-07-28,11.33,11.55,11.03,11.51,12492600,11.33,11.55,11.03,11.51,12492600,0.0,1.0
2004-07-29,11.84,11.96,11.49,11.5,11100900,11.84,11.96,11.49,11.5,11100900,0.0,1.0
2004-07-30,12.49,12.56,11.9,12.0,13959000,12.49,12.56,11.9,12.0,13959000,0.0,1.0
2004-08-02,12.29,12.29,12.02,12.2,7475100,12.29,12.29,12.02,12.2,7475100,0.0,1.0
2004-08-03,11.6,12.28,11.57,12.21,9142400,11.6,12.28,11.57,12.21,9142400,0.0,1.0
2004-08-04,11.86,11.95,11.57,11.65,13893700,11.86,11.95,11.57,11.65,13893700,0.0,1.0
2004-08-05,11.81,12.02,11.73,11.87,7220200,11.81,12.02,11.73,11.87,7220200,0.0,1.0
2004-08-06,11.26,11.59,11.17,11.55,7181400,11.26,11.59,11.17,11.55,7181400,0.0,1.0
2004-08-09,11.17,11.75,11.13,11.75,7808600,11.17,11.75,11.13,11.75,7808600,0.0,1.0
2004-08-10,11.52,11.57,11.2,11.2,7660100,11.52,11.57,11.2,11.2,7660100,0.0,1.0
2004-08-11,10.93,11.3,10.79,11.2,12353300,10.93,11.3,10.79,11.2,12353300,0.0,1.0
2004-08-12,10.9,11.06,10.76,10.8,8321300,10.9,11.06,10.76,10.8,8321300,0.0,1.0
2004-08-13,11.06,11.06,10.78,10.97,5922900,11.06,11.06,10.78,10.97,5922900,0.0,1.0
2004-08-16,11.24,11.34,10.98,11.06,6861500,11.24,11.34,10.98,11.06,6861500,0.0,1.0
2004-08-17,11.38,11.6,11.35,11.35,5946700,11.38,11.6,11.35,11.35,5946700,0.0,1.0
2004-08-18,11.87,11.9,11.2,11.28,5913200,11.87,11.9,11.2,11.28,5913200,0.0,1.0
2004-08-19,11.75,11.99,11.6,11.87,6651000,11.75,11.99,11.6,11.87,6651000,0.0,1.0
2004-08-20,11.97,12.15,11.65,11.75,7611600,11.97,12.15,11.65,11.75,7611600,0.0,1.0
2004-08-23,12.26,12.4,12.13,12.13,5866200,12.26,12.4,12.13,12.13,5866200,0.0,1.0
2004-08-24,11.95,12.44,11.88,12.42,6703500,11.95,12.44,11.88,12.42,6703500,0.0,1.0
2004-08-25,12.2,12.3,11.7,11.95,7670300,12.2,12.3,11.7,11.95,7670300,0.0,1.0
2004-08-26,11.82,11.98,11.69,11.81,7053700,11.82,11.98,11.69,11.81,7053700,0.0,1.0
2004-08-27,11.96,12.04,11.824,11.86,4115800,11.96,12.04,11.824,11.86,4115800,0.0,1.0
2004-08-30,11.59,11.96,11.56,11.96,4374900,11.59,11.96,11.56,11.96,4374900,0.0,1.0
2004-08-31,11.43,11.57,11.18,11.5,5676100,11.43,11.57,11.18,11.5,5676100,0.0,1.0
2004-09-01,11.7,11.8,11.46,11.7,6437100,11.7,11.8,11.46,11.7,6437100,0.0,1.0
2004-09-02,11.67,11.8,11.41,11.72,5729700,11.67,11.8,11.41,11.72,5729700,0.0,1.0
2004-09-03,10.9,11.35,10.76,11.32,16969900,10.9,11.35,10.76,11.32,16969900,0.0,1.0
2004-09-07,10.97,11.17,10.9,11.1,6299300,10.97,11.17,10.9,11.1,6299300,0.0,1.0
2004-09-08,10.86,11.04,10.83,10.96,6484600,10.86,11.04,10.83,10.96,6484600,0.0,1.0
2004-09-09,11.6,11.77,10.97,11.0,12041600,11.6,11.77,10.97,11.0,12041600,0.0,1.0
2004-09-10,12.21,12.29,11.52,11.6,11075900,12.21,12.29,11.52,11.6,11075900,0.0,1.0
2004-09-13,12.9,13.16,12.36,12.43,16504600,12.9,13.16,12.36,12.43,16504600,0.0,1.0
2004-09-14,12.7,12.84,12.55,12.83,11260300,12.7,12.84,12.55,12.83,11260300,0.0,1.0
2004-09-15,12.22,12.56,12.22,12.55,9191100,12.22,12.56,12.22,12.55,9191100,0.0,1.0
2004-09-16,12.17,12.49,12.12,12.3,11182400,12.17,12.49,12.12,12.3,11182400,0.0,1.0
2004-09-17,12.7,12.72,12.19,12.26,11937700,12.7,12.72,12.19,12.26,11937700,0.0,1.0
2004-09-20,12.79,13.14,12.47,12.5,9577400,12.79,13.14,12.47,12.5,9577400,0.0,1.0
2004-09-21,13.03,13.23,12.93,13.0,10351500,13.03,13.23,12.93,13.0,10351500,0.0,1.0
2004-09-22,12.98,13.2,12.91,13.03,7906500,12.98,13.2,12.91,13.03,7906500,0.0,1.0
2004-09-23,12.82,12.98,12.65,12.98,6015500,12.82,12.98,12.65,12.98,6015500,0.0,1.0
2004-09-24,12.42,12.96,12.24,12.83,8057700,12.42,12.96,12.24,12.83,8057700,0.0,1.0
2004-09-27,12.47,12.67,12.22,12.25,6303500,12.47,12.67,12.22,12.25,6303500,0.0,1.0
2004-09-28,12.46,12.65,12.29,12.47,4542800,12.46,12.65,12.29,12.47,4542800,0.0,1.0
2004-09-29,12.8,12.86,12.42,12.49,5603700,12.8,12.86,12.42,12.49,5603700,0.0,1.0
2004-09-30,13.0,13.1,12.55,12.55,6234300,13.0,13.1,12.55,12.55,6234300,0.0,1.0
2004-10-01,13.43,13.49,13.1,13.1,7951300,13.43,13.49,13.1,13.1,7951300,0.0,1.0
2004-10-04,13.7,14.0,13.52,13.52,9090400,13.7,14.0,13.52,13.52,9090400,0.0,1.0
2004-10-05,13.68,13.78,13.09,13.21,15940700,13.68,13.78,13.09,13.21,15940700,0.0,1.0
2004-10-06,13.97,14.06,13.63,13.75,10061200,13.97,14.06,13.63,13.75,10061200,0.0,1.0
2004-10-07,14.11,14.22,13.86,13.97,15795800,14.11,14.22,13.86,13.97,15795800,0.0,1.0
2004-10-08,13.5,14.03,13.45,14.0,12149500,13.5,14.03,13.45,14.0,12149500,0.0,1.0
2004-10-11,13.95,13.99,13.57,13.75,7686000,13.95,13.99,13.57,13.75,7686000,0.0,1.0
2004-10-12,13.7,13.84,13.52,13.66,8208800,13.7,13.84,13.52,13.66,8208800,0.0,1.0
2004-10-13,13.84,14.19,13.51,14.14,10288900,13.84,14.19,13.51,14.14,10288900,0.0,1.0
2004-10-14,13.59,13.72,13.51,13.65,6722200,13.59,13.72,13.51,13.65,6722200,0.0,1.0
2004-10-15,14.0,14.11,13.66,13.75,10715600,14.0,14.11,13.66,13.75,10715600,0.0,1.0
2004-10-18,14.19,14.27,13.88,13.9,10583200,14.19,14.27,13.88,13.9,10583200,0.0,1.0
2004-10-19,14.75,14.98,14.4,14.45,17892500,14.75,14.98,14.4,14.45,17892500,0.0,1.0
2004-10-20,15.41,15.45,14.63,14.76,18238500,15.41,15.45,14.63,14.76,18238500,0.0,1.0
2004-10-21,15.95,15.99,15.57,15.73,13594700,15.95,15.99,15.57,15.73,13594700,0.0,1.0
2004-10-22,15.56,15.98,15.43,15.98,20374400,15.56,15.98,15.43,15.98,20374400,0.0,1.0
2004-10-25,15.5,15.9,15.41,15.49,10577900,15.5,15.9,15.41,15.49,10577900,0.0,1.0
2004-10-26,15.62,15.79,15.43,15.79,9667400,15.62,15.79,15.43,15.79,9667400,0.0,1.0
2004-10-27,16.23,16.29,15.65,15.67,8634900,16.23,16.29,15.65,15.67,8634900,0.0,1.0
2004-10-28,16.69,16.85,16.15,16.25,10793300,16.69,16.85,16.15,16.25,10793300,0.0,1.0
2004-10-29,16.82,16.85,16.37,16.69,7827800,16.82,16.85,16.37,16.69,7827800,0.0,1.0
2004-11-01,17.34,17.38,16.7,16.88,11203400,17.34,17.38,16.7,16.88,11203400,0.0,1.0
2004-11-02,17.7,17.88,17.27,17.34,16836700,17.7,17.88,17.27,17.34,16836700,0.0,1.0
2004-11-03,17.1,18.1,16.85,18.1,30287200,17.1,18.1,16.85,18.1,30287200,0.0,1.0
2004-11-04,16.98,17.15,16.45,17.15,15124500,16.98,17.15,16.45,17.15,15124500,0.0,1.0
2004-11-05,17.09,17.39,16.81,16.81,11951100,17.09,17.39,16.81,16.81,11951100,0.0,1.0
2004-11-08,17.37,17.38,17.02,17.09,6757800,17.37,17.38,17.02,17.09,6757800,0.0,1.0
2004-11-09,17.22,17.52,17.06,17.27,8712000,17.22,17.52,17.06,17.27,8712000,0.0,1.0
2004-11-10,17.29,17.66,17.25,17.4,9256300,17.29,17.66,17.25,17.4,9256300,0.0,1.0
2004-11-11,18.59,18.63,17.55,17.8,20169600,18.59,18.63,17.55,17.8,20169600,0.0,1.0
2004-11-12,21.02,21.1,18.94,19.08,39768600,21.02,21.1,18.94,19.08,39768600,0.0,1.0
2004-11-15,20.98,21.59,20.5,20.85,21420700,20.98,21.59,20.5,20.85,21420700,0.0,1.0
2004-11-16,20.88,21.06,20.51,20.85,13795300,20.88,21.06,20.51,20.85,13795300,0.0,1.0
2004-11-17,21.99,22.49,21.16,21.26,22698800,21.99,22.49,21.16,21.26,22698800,0.0,1.0
2004-11-18,21.96,22.01,21.38,21.5,11870800,21.96,22.01,21.38,21.5,11870800,0.0,1.0
2004-11-19,20.81,21.71,20.81,21.7,13875200,20.81,21.71,20.81,21.7,13875200,0.0,1.0
2004-11-22,20.96,20.99,20.0,20.5,11489200,20.96,20.99,20.0,20.5,11489200,0.0,1.0
2004-11-23,21.39,21.7,21.1,21.3,10369000,21.39,21.7,21.1,21.3,10369000,0.0,1.0
2004-11-24,21.57,21.76,21.42,21.6,5637100,21.57,21.76,21.42,21.6,5637100,0.0,1.0
2004-11-26,21.54,21.83,21.46,21.83,2459000,21.54,21.83,21.46,21.83,2459000,0.0,1.0
2004-11-29,21.23,22.12,21.2,21.85,10644600,21.23,22.12,21.2,21.85,10644600,0.0,1.0
2004-11-30,21.28,21.53,20.86,21.07,8481400,21.28,21.53,20.86,21.07,8481400,0.0,1.0
2004-12-01,22.61,22.65,21.34,21.6,15413800,22.61,22.65,21.34,21.6,15413800,0.0,1.0
2004-12-02,22.62,23.0,22.1,22.11,15345300,22.62,23.0,22.1,22.11,15345300,0.0,1.0
2004-12-03,23.22,23.5,23.0,23.0,16156300,23.22,23.5,23.0,23.0,16156300,0.0,1.0
2004-12-06,24.85,24.95,22.83,23.22,21139300,24.85,24.95,22.83,23.22,21139300,0.0,1.0
2004-12-07,23.49,24.47,23.48,24.4,22433100,23.49,24.47,23.48,24.4,22433100,0.0,1.0
2004-12-08,22.9,23.67,22.56,23.39,11573000,22.9,23.67,22.56,23.39,11573000,0.0,1.0
2004-12-09,22.1,22.63,21.82,22.35,17782000,22.1,22.63,21.82,22.35,17782000,0.0,1.0
2004-12-10,21.83,22.45,21.65,21.83,11738400,21.83,22.45,21.65,21.83,11738400,0.0,1.0
2004-12-13,22.11,22.55,22.0,22.55,8013300,22.11,22.55,22.0,22.55,8013300,0.0,1.0
2004-12-14,22.54,22.74,22.25,22.35,10609800,22.54,22.74,22.25,22.35,10609800,0.0,1.0
2004-12-15,22.64,22.87,22.38,22.73,5613300,22.64,22.87,22.38,22.73,5613300,0.0,1.0
2004-12-16,22.49,23.13,22.27,22.6,7346900,22.49,23.13,22.27,22.6,7346900,0.0,1.0
2004-12-17,22.43,22.51,22.1,22.1,8122800,22.43,22.51,22.1,22.1,8122800,0.0,1.0
2004-12-20,21.84,22.5988,21.69,22.5,8064200,21.84,22.5988,21.69,22.5,8064200,0.0,1.0
2004-12-21,21.73,21.95,20.51,21.86,23371200,21.73,21.95,20.51,21.86,23371200,0.0,1.0
2004-12-22,21.83,22.0,21.58,21.78,7912300,21.83,22.0,21.58,21.78,7912300,0.0,1.0
2004-12-23,22.12,22.24,21.82,21.83,5828900,22.12,22.24,21.82,21.83,5828900,0.0,1.0
2004-12-27,21.9,22.37,21.85,22.26,5530900,21.9,22.37,21.85,22.26,5530900,0.0,1.0
2004-12-28,21.73,22.09,21.55,22.0,7739300,21.73,22.09,21.55,22.0,7739300,0.0,1.0
2004-12-29,21.96,22.35,21.55,21.75,6456000,21.96,22.35,21.55,21.75,6456000,0.0,1.0
2004-12-30,21.95,22.23,21.85,22.01,4545900,21.95,22.23,21.85,22.01,4545900,0.0,1.0
2004-12-31,22.02,22.14,21.94,22.0,3782300,22.02,22.14,21.94,22.0,3782300,0.0,1.0
2005-01-03,21.41,22.3,21.25,22.11,9275300,21.41,22.3,21.25,22.11,9275300,0.0,1.0
2005-01-04,20.21,21.51,20.21,21.48,20375800,20.21,21.51,20.21,21.48,20375800,0.0,1.0
2005-01-05,19.75,20.61,19.52,20.32,19217200,19.75,20.61,19.52,20.32,19217200,0.0,1.0
2005-01-06,19.72,20.11,19.34,20.07,10759300,19.72,20.11,19.34,20.07,10759300,0.0,1.0
2005-01-07,19.92,20.2,19.15,19.91,16590200,19.92,20.2,19.15,19.91,16590200,0.0,1.0
2005-01-10,20.13,20.49,19.96,20.1,11584500,20.13,20.49,19.96,20.1,11584500,0.0,1.0
2005-01-11,14.86,16.75,14.8,16.63,99894300,14.86,16.75,14.8,16.63,99894300,0.0,1.0
2005-01-12,15.02,15.15,14.63,14.95,42202000,15.02,15.15,14.63,14.95,42202000,0.0,1.0
2005-01-13,15.16,15.26,15.04,15.24,22226800,15.16,15.26,15.04,15.24,22226800,0.0,1.0
2005-01-14,15.16,15.45,15.01,15.2,15611800,15.16,15.45,15.01,15.2,15611800,0.0,1.0
2005-01-18,15.5,15.63,15.05,15.05,20636900,15.5,15.63,15.05,15.05,20636900,0.0,1.0
2005-01-19,15.5,15.87,15.27,15.33,17981900,15.5,15.87,15.27,15.33,17981900,0.0,1.0
2005-01-20,15.64,15.73,15.2,15.36,16476200,15.64,15.73,15.2,15.36,16476200,0.0,1.0
2005-01-21,15.49,15.83,15.44,15.64,12209600,15.49,15.83,15.44,15.64,12209600,0.0,1.0
2005-01-24,15.16,15.78,15.11,15.6,12345400,15.16,15.78,15.11,15.6,12345400,0.0,1.0
2005-01-25,15.75,15.76,15.2,15.27,10888300,15.75,15.76,15.2,15.27,10888300,0.0,1.0
2005-01-26,15.98,15.99,15.7,15.84,9095800,15.98,15.99,15.7,15.84,9095800,0.0,1.0
2005-01-27,16.12,16.27,15.75,15.98,8418600,16.12,16.27,15.75,15.98,8418600,0.0,1.0
2005-01-28,15.71,16.32,15.55,16.14,10442800,15.71,16.32,15.55,16.14,10442800,0.0,1.0
2005-01-31,15.8,16.04,15.74,15.88,7220800,15.8,16.04,15.74,15.88,7220800,0.0,1.0
2005-02-01,16.27,16.42,15.85,15.9,14257100,16.27,16.42,15.85,15.9,14257100,0.0,1.0
2005-02-02,16.66,16.79,16.34,16.35,9279900,16.66,16.79,16.34,16.35,9279900,0.0,1.0
2005-02-03,16.67,16.8,16.31,16.7,6605200,16.67,16.8,16.31,16.7,6605200,0.0,1.0
2005-02-04,17.49,17.49,16.83,16.88,12884700,17.49,17.49,16.83,16.88,12884700,0.0,1.0
2005-02-07,17.22,17.68,17.13,17.5,9236100,17.22,17.68,17.13,17.5,9236100,0.0,1.0
2005-02-08,17.64,17.65,17.17,17.2,7630300,17.64,17.65,17.17,17.2,7630300,0.0,1.0
2005-02-09,17.94,18.45,17.91,18.06,14254700,17.94,18.45,17.91,18.06,14254700,0.0,1.0
2005-02-10,17.75,18.3,17.65,17.94,10348900,17.75,18.3,17.65,17.94,10348900,0.0,1.0
2005-02-11,18.11,18.3,17.5,17.75,9376300,18.11,18.3,17.5,17.75,9376300,0.0,1.0
2005-02-14,18.24,18.36,18.05,18.1,4920800,18.24,18.36,18.05,18.1,4920800,0.0,1.0
2005-02-15,17.68,18.25,17.63,18.24,11476100,17.68,18.25,17.63,18.24,11476100,0.0,1.0
2005-02-16,17.45,17.8,17.35,17.55,8857100,17.45,17.8,17.35,17.55,8857100,0.0,1.0
2005-02-17,17.06,17.65,17.0,17.51,9813600,17.06,17.65,17.0,17.51,9813600,0.0,1.0
2005-02-18,16.9,17.14,16.78,17.0,9603500,16.9,17.14,16.78,17.0,9603500,0.0,1.0
2005-02-22,17.0,17.55,16.71,16.75,11696900,17.0,17.55,16.71,16.75,11696900,0.0,1.0
2005-02-23,16.6,17.15,16.24,16.87,15422700,16.6,17.15,16.24,16.87,15422700,0.0,1.0
2005-02-24,17.62,17.63,16.63,16.64,18182100,17.62,17.63,16.63,16.64,18182100,0.0,1.0
2005-02-25,17.77,17.91,17.4,17.73,12175300,17.77,17.91,17.4,17.73,12175300,0.0,1.0
2005-02-28,17.45,17.91,17.29,17.7,6209000,17.45,17.91,17.29,17.7,6209000,0.0,1.0
2005-03-01,17.96,17.99,17.61,17.63,6882200,17.96,17.99,17.61,17.63,6882200,0.0,1.0
2005-03-02,17.65,18.02,17.45,17.7,9358800,17.65,18.02,17.45,17.7,9358800,0.0,1.0
2005-03-03,17.52,17.9,17.08,17.9,11264400,17.52,17.9,17.08,17.9,11264400,0.0,1.0
2005-03-04,17.43,17.66,17.26,17.62,6378700,17.43,17.66,17.26,17.62,6378700,0.0,1.0
2005-03-07,17.47,17.61,17.25,17.34,7497300,17.47,17.61,17.25,17.34,7497300,0.0,1.0
2005-03-08,17.12,17.75,17.07,17.47,7342900,17.12,17.75,17.07,17.47,7342900,0.0,1.0
2005-03-09,16.94,17.28,16.9,17.1,5785100,16.94,17.28,16.9,17.1,5785100,0.0,1.0
2005-03-10,17.02,17.12,16.72,17.0,5814500,17.02,17.12,16.72,17.0,5814500,0.0,1.0
2005-03-11,16.36,17.22,16.3,17.13,8941300,16.36,17.22,16.3,17.13,8941300,0.0,1.0
2005-03-14,16.44,16.69,16.31,16.36,6711600,16.44,16.69,16.31,16.36,6711600,0.0,1.0
2005-03-15,16.07,16.59,16.03,16.5,7852200,16.07,16.59,16.03,16.5,7852200,0.0,1.0
2005-03-16,16.03,16.33,15.86,16.03,11058200,16.03,16.33,15.86,16.03,11058200,0.0,1.0
2005-03-17,16.12,16.24,16.03,16.03,5335600,16.12,16.24,16.03,16.03,5335600,0.0,1.0
2005-03-18,16.08,16.3,15.98,16.23,5702100,16.08,16.3,15.98,16.23,5702100,0.0,1.0
2005-03-21,15.75,16.13,15.7,16.1,6816400,15.75,16.13,15.7,16.1,6816400,0.0,1.0
2005-03-22,15.38,15.89,15.34,15.8,7337000,15.38,15.89,15.34,15.8,7337000,0.0,1.0
2005-03-23,15.65,15.73,15.16,15.33,9590200,15.65,15.73,15.16,15.33,9590200,0.0,1.0
2005-03-24,16.12,16.22,15.72,15.75,8708600,16.12,16.22,15.72,15.75,8708600,0.0,1.0
2005-03-28,15.47,16.44,15.45,16.25,9201400,15.47,16.44,15.45,16.25,9201400,0.0,1.0
2005-03-29,15.42,15.88,15.11,15.4,6986200,15.42,15.88,15.11,15.4,6986200,0.0,1.0
2005-03-30,16.21,16.33,15.47,15.55,9967800,16.21,16.33,15.47,15.55,9967800,0.0,1.0
2005-03-31,16.12,16.23,15.97,16.21,8330000,16.12,16.23,15.97,16.21,8330000,0.0,1.0
2005-04-01,16.19,16.32,15.94,16.31,8580000,16.19,16.32,15.94,16.31,8580000,0.0,1.0
2005-04-04,15.95,16.18,15.94,16.18,7825200,15.95,16.18,15.94,16.18,7825200,0.0,1.0
2005-04-05,15.85,16.18,15.8,16.0,7733000,15.85,16.18,15.8,16.0,7733000,0.0,1.0
2005-04-06,15.74,16.08,15.72,15.95,6013000,15.74,16.08,15.72,15.95,6013000,0.0,1.0
2005-04-07,16.18,16.25,15.67,15.7,7959600,16.18,16.25,15.67,15.7,7959600,0.0,1.0
2005-04-08,17.09,17.38,16.24,16.24,24613800,17.09,17.38,16.24,16.24,24613800,0.0,1.0
2005-04-11,17.02,17.17,16.78,17.09,8285400,17.02,17.17,16.78,17.09,8285400,0.0,1.0
2005-04-12,17.23,17.32,16.67,17.02,11132300,17.23,17.32,16.67,17.02,11132300,0.0,1.0
2005-04-13,17.06,17.5,16.95,17.23,15417200,17.06,17.5,16.95,17.23,15417200,0.0,1.0
2005-04-14,16.26,17.07,16.24,17.0,24039600,16.26,17.07,16.24,17.0,24039600,0.0,1.0
2005-04-15,15.45,16.0,15.41,15.86,13917900,15.45,16.0,15.41,15.86,13917900,0.0,1.0
2005-04-18,15.28,15.6,15.25,15.45,8807200,15.28,15.6,15.25,15.45,8807200,0.0,1.0
2005-04-19,15.28,15.5,15.25,15.49,7234800,15.28,15.5,15.25,15.49,7234800,0.0,1.0
2005-04-20,14.65,15.44,14.62,15.36,15943400,14.65,15.44,14.62,15.36,15943400,0.0,1.0
2005-04-21,15.0,15.15,14.68,15.01,10776800,15.0,15.15,14.68,15.01,10776800,0.0,1.0
2005-04-22,14.6,15.06,14.45,15.02,7409800,14.6,15.06,14.45,15.02,7409800,0.0,1.0
2005-04-25,14.7,14.81,14.47,14.8,6809200,14.7,14.81,14.47,14.8,6809200,0.0,1.0
2005-04-26,14.62,15.09,14.58,14.65,6332200,14.62,15.09,14.58,14.65,6332200,0.0,1.0
2005-04-27,14.51,14.75,14.46,14.6,4952200,14.51,14.75,14.46,14.6,4952200,0.0,1.0
2005-04-28,14.16,14.57,14.09,14.3,6372500,14.16,14.57,14.09,14.3,6372500,0.0,1.0
2005-04-29,14.23,14.37,14.08,14.25,6402200,14.23,14.37,14.08,14.25,6402200,0.0,1.0
2005-05-02,14.32,14.48,14.21,14.21,2878800,14.32,14.48,14.21,14.21,2878800,0.0,1.0
2005-05-03,14.36,14.46,14.25,14.26,3556600,14.36,14.46,14.25,14.26,3556600,0.0,1.0
2005-05-04,14.68,14.68,14.34,14.4,6278600,14.68,14.68,14.34,14.4,6278600,0.0,1.0
2005-05-05,14.74,14.89,14.62,14.68,7166400,14.74,14.89,14.62,14.68,7166400,0.0,1.0
2005-05-06,14.9,15.02,14.77,14.93,5503000,14.9,15.02,14.77,14.93,5503000,0.0,1.0
2005-05-09,15.05,15.13,14.9,15.08,5957800,15.05,15.13,14.9,15.08,5957800,0.0,1.0
2005-05-10,15.07,15.37,15.01,15.2,7263200,15.07,15.37,15.01,15.2,7263200,0.0,1.0
2005-05-11,15.09,15.21,14.85,15.14,5515200,15.09,15.21,14.85,15.14,5515200,0.0,1.0
2005-05-12,15.3,15.6,15.04,15.04,9482600,15.3,15.6,15.04,15.04,9482600,0.0,1.0
2005-05-13,15.48,15.85,15.28,15.33,8842100,15.48,15.85,15.28,15.33,8842100,0.0,1.0
2005-05-16,15.67,15.74,15.59,15.7,5531100,15.67,15.74,15.59,15.7,5531100,0.0,1.0
2005-05-17,15.67,15.69,15.38,15.52,6640300,15.67,15.69,15.38,15.52,6640300,0.0,1.0
2005-05-18,15.82,15.87,15.47,15.7,5654700,15.82,15.87,15.47,15.7,5654700,0.0,1.0
2005-05-19,15.86,16.12,15.78,15.82,6197000,15.86,16.12,15.78,15.82,6197000,0.0,1.0
2005-05-20,16.0,16.03,15.7,15.91,3881800,16.0,16.03,15.7,15.91,3881800,0.0,1.0
2005-05-23,15.95,16.15,15.82,16.12,6647100,15.95,16.15,15.82,16.12,6647100,0.0,1.0
2005-05-24,16.12,16.12,15.76,15.81,3999600,16.12,16.12,15.76,15.81,3999600,0.0,1.0
2005-05-25,16.16,16.18,15.98,16.0,5492900,16.16,16.18,15.98,16.0,5492900,0.0,1.0
2005-05-26,16.36,16.62,16.12,16.23,11518400,16.36,16.62,16.12,16.23,11518400,0.0,1.0
2005-05-27,16.21,16.49,16.11,16.3,3549600,16.21,16.49,16.11,16.3,3549600,0.0,1.0
2005-05-31,16.4,16.52,16.15,16.15,6980500,16.4,16.52,16.15,16.15,6980500,0.0,1.0
2005-06-01,16.72,16.79,16.3,16.35,6632000,16.72,16.79,16.3,16.35,6632000,0.0,1.0
2005-06-02,17.05,17.1,16.71,16.72,6377400,17.05,17.1,16.71,16.72,6377400,0.0,1.0
2005-06-03,17.08,17.34,17.03,17.1,7272500,17.08,17.34,17.03,17.1,7272500,0.0,1.0
2005-06-06,17.01,17.08,16.81,17.0,5947100,17.01,17.08,16.81,17.0,5947100,0.0,1.0
2005-06-07,17.56,18.05,17.19,17.2,17616700,17.56,18.05,17.19,17.2,17616700,0.0,1.0
2005-06-08,17.8,17.97,17.65,17.7,7277300,17.8,17.97,17.65,17.7,7277300,0.0,1.0
2005-06-09,18.21,18.34,17.52,17.79,10243300,18.21,18.34,17.52,17.79,10243300,0.0,1.0
2005-06-10,17.57,18.3,17.1,18.24,13571300,17.57,18.3,17.1,18.24,13571300,0.0,1.0
2005-06-13,17.32,17.65,17.17,17.45,5911400,17.32,17.65,17.17,17.45,5911400,0.0,1.0
2005-06-14,17.08,17.59,16.96,17.25,6266400,17.08,17.59,16.96,17.25,6266400,0.0,1.0
2005-06-15,17.05,17.29,16.58,17.25,9205800,17.05,17.29,16.58,17.25,9205800,0.0,1.0
2005-06-16,17.39,17.41,17.02,17.23,5038500,17.39,17.41,17.02,17.23,5038500,0.0,1.0
2005-06-17,17.44,17.7,17.23,17.69,5506000,17.44,17.7,17.23,17.69,5506000,0.0,1.0
2005-06-20,17.53,17.6,17.11,17.23,5211500,17.53,17.6,17.11,17.23,5211500,0.0,1.0
2005-06-21,17.8,17.8,17.48,17.48,5592100,17.8,17.8,17.48,17.48,5592100,0.0,1.0
2005-06-22,17.91,17.95,17.74,17.85,5810200,17.91,17.95,17.74,17.85,5810200,0.0,1.0
2005-06-23,17.62,18.23,17.51,17.88,7839600,17.62,18.23,17.51,17.88,7839600,0.0,1.0
2005-06-24,17.17,17.62,17.1,17.6,6166300,17.17,17.62,17.1,17.6,6166300,0.0,1.0
2005-06-27,16.65,17.22,16.63,17.11,6487400,16.65,17.22,16.63,17.11,6487400,0.0,1.0
2005-06-28,17.7,17.73,16.8,16.85,9802700,17.7,17.73,16.8,16.85,9802700,0.0,1.0
2005-06-29,17.37,17.7,17.2,17.69,5624300,17.37,17.7,17.2,17.69,5624300,0.0,1.0
2005-06-30,17.34,17.6,17.28,17.5,5949400,17.34,17.6,17.28,17.5,5949400,0.0,1.0
2005-07-01,17.45,17.52,17.22,17.34,3126100,17.45,17.52,17.22,17.34,3126100,0.0,1.0
2005-07-05,18.04,18.34,17.6,17.74,6556400,18.04,18.34,17.6,17.74,6556400,0.0,1.0
2005-07-06,18.51,18.55,18.02,18.05,9358500,18.51,18.55,18.02,18.05,9358500,0.0,1.0
2005-07-07,18.73,18.73,18.11,18.22,7401800,18.73,18.73,18.11,18.22,7401800,0.0,1.0
2005-07-08,18.94,19.03,18.65,18.69,8619600,18.94,19.03,18.65,18.69,8619600,0.0,1.0
2005-07-11,19.01,19.23,18.71,19.05,7812700,19.01,19.23,18.71,19.05,7812700,0.0,1.0
2005-07-12,19.37,19.42,18.9,18.93,10557800,19.37,19.42,18.9,18.93,10557800,0.0,1.0
2005-07-13,19.25,19.39,19.06,19.2,12798500,19.25,19.39,19.06,19.2,12798500,0.0,1.0
2005-07-14,19.88,20.01,19.08,19.77,22404400,19.88,20.01,19.08,19.77,22404400,0.0,1.0
2005-07-15,20.01,20.17,19.64,19.87,9049400,20.01,20.17,19.64,19.87,9049400,0.0,1.0
2005-07-18,19.94,20.02,19.78,19.95,5238500,19.94,20.02,19.78,19.95,5238500,0.0,1.0
2005-07-19,20.67,20.84,20.0,20.02,11952300,20.67,20.84,20.0,20.02,11952300,0.0,1.0
2005-07-20,20.59,20.8,20.0,20.25,9172300,20.59,20.8,20.0,20.25,9172300,0.0,1.0
2005-07-21,20.37,20.56,20.21,20.51,7939700,20.37,20.56,20.21,20.51,7939700,0.0,1.0
2005-07-22,20.49,20.65,20.3,20.4,5142900,20.49,20.65,20.3,20.4,5142900,0.0,1.0
2005-07-25,19.75,20.36,19.69,20.22,8476400,19.75,20.36,19.69,20.22,8476400,0.0,1.0
2005-07-26,19.85,20.2,19.2,19.7,11514800,19.85,20.2,19.2,19.7,11514800,0.0,1.0
2005-07-27,20.1,20.12,19.73,19.92,6815500,20.1,20.12,19.73,19.92,6815500,0.0,1.0
2005-07-28,20.27,20.31,19.97,20.02,5127100,20.27,20.31,19.97,20.02,5127100,0.0,1.0
2005-07-29,20.08,20.36,20.05,20.19,3899000,20.08,20.36,20.05,20.19,3899000,0.0,1.0
2005-08-01,20.05,20.18,19.83,20.08,6115700,20.05,20.18,19.83,20.08,6115700,0.0,1.0
2005-08-02,20.42,20.55,20.13,20.2,4916300,20.42,20.55,20.13,20.2,4916300,0.0,1.0
2005-08-03,20.65,20.7,20.2391,20.26,3987700,20.65,20.7,20.2391,20.26,3987700,0.0,1.0
2005-08-04,20.15,20.54,20.12,20.48,3813300,20.15,20.54,20.12,20.48,3813300,0.0,1.0
2005-08-05,19.91,20.37,19.82,20.05,3582700,19.91,20.37,19.82,20.05,3582700,0.0,1.0
2005-08-08,19.96,20.33,19.91,20.08,3984700,19.96,20.33,19.91,20.08,3984700,0.0,1.0
2005-08-09,20.42,20.73,20.28,20.38,6556700,20.42,20.73,20.28,20.38,6556700,0.0,1.0
2005-08-10,20.6,21.3,20.55,20.7,9750200,20.6,21.3,20.55,20.7,9750200,0.0,1.0
2005-08-11,20.69,20.97,20.4,20.45,6671900,20.69,20.97,20.4,20.45,6671900,0.0,1.0
2005-08-12,20.7,20.84,20.27,20.55,6071600,20.7,20.84,20.27,20.55,6071600,0.0,1.0
2005-08-15,20.85,20.99,20.61,20.63,3990800,20.85,20.99,20.61,20.63,3990800,0.0,1.0
2005-08-16,20.3,20.8,20.28,20.77,3733200,20.3,20.8,20.28,20.77,3733200,0.0,1.0
2005-08-17,21.19,21.27,20.46,20.5,10369500,21.19,21.27,20.46,20.5,10369500,0.0,1.0
2005-08-18,20.87,21.16,20.82,20.93,6368500,20.87,21.16,20.82,20.93,6368500,0.0,1.0
2005-08-19,20.55,21.15,20.42,21.14,6366600,20.55,21.15,20.42,21.14,6366600,0.0,1.0
2005-08-22,20.63,20.9,20.52,20.67,4925400,20.63,20.9,20.52,20.67,4925400,0.0,1.0
2005-08-23,20.5,20.87,20.44,20.72,4523000,20.5,20.87,20.44,20.72,4523000,0.0,1.0
2005-08-24,20.65,20.91,20.35,20.4,4561700,20.65,20.91,20.35,20.4,4561700,0.0,1.0
2005-08-25,20.99,21.0,20.61,20.61,4299900,20.99,21.0,20.61,20.61,4299900,0.0,1.0
2005-08-26,21.0,21.18,20.9,20.95,4778700,21.0,21.18,20.9,20.95,4778700,0.0,1.0
2005-08-29,20.84,21.22,20.79,20.9,5552700,20.84,21.22,20.79,20.9,5552700,0.0,1.0
2005-08-30,20.37,20.9,20.3,20.81,8509300,20.37,20.9,20.3,20.81,8509300,0.0,1.0
2005-08-31,20.77,20.78,20.35,20.37,6928900,20.77,20.78,20.35,20.37,6928900,0.0,1.0
2005-09-01,20.88,21.06,20.69,20.73,6325100,20.88,21.06,20.69,20.73,6325100,0.0,1.0
2005-09-02,20.9,21.1,20.87,21.04,3155000,20.9,21.1,20.87,21.04,3155000,0.0,1.0
2005-09-06,21.52,21.55,20.96,21.05,5535900,21.52,21.55,20.96,21.05,5535900,0.0,1.0
2005-09-07,22.55,22.69,21.45,21.45,11772600,22.55,22.69,21.45,21.45,11772600,0.0,1.0
2005-09-08,23.08,23.09,22.37,22.45,11340400,23.08,23.09,22.37,22.45,11340400,0.0,1.0
2005-09-09,23.85,24.03,23.1,23.1,12872500,23.85,24.03,23.1,23.1,12872500,0.0,1.0
2005-09-12,23.38,23.95,23.34,23.71,8074700,23.38,23.95,23.34,23.71,8074700,0.0,1.0
2005-09-13,23.3,23.84,22.84,23.49,10151000,23.3,23.84,22.84,23.49,10151000,0.0,1.0
2005-09-14,23.63,23.79,23.21,23.38,8454400,23.63,23.79,23.21,23.38,8454400,0.0,1.0
2005-09-15,23.64,23.78,23.42,23.57,6341100,23.64,23.78,23.42,23.57,6341100,0.0,1.0
2005-09-16,22.65,23.75,22.41,23.71,14000300,22.65,23.75,22.41,23.71,14000300,0.0,1.0
2005-09-19,22.34,22.66,21.8,22.52,7756100,22.34,22.66,21.8,22.52,7756100,0.0,1.0
2005-09-20,23.0,23.28,22.69,22.95,9080100,23.0,23.28,22.69,22.95,9080100,0.0,1.0
2005-09-21,22.1,22.46,22.06,22.32,8853300,22.1,22.46,22.06,22.32,8853300,0.0,1.0
2005-09-22,22.21,22.5,21.91,22.0,9231700,22.21,22.5,21.91,22.0,9231700,0.0,1.0
2005-09-23,22.98,23.01,21.77,21.8,11048500,22.98,23.01,21.77,21.8,11048500,0.0,1.0
2005-09-26,23.63,24.17,23.2,23.76,16598400,23.63,24.17,23.2,23.76,16598400,0.0,1.0
2005-09-27,23.77,23.97,23.49,23.79,9083800,23.77,23.97,23.49,23.79,9083800,0.0,1.0
2005-09-28,24.17,24.68,23.78,23.94,11236500,24.17,24.68,23.78,23.94,11236500,0.0,1.0
2005-09-29,24.87,24.96,24.11,24.32,9375600,24.87,24.96,24.11,24.32,9375600,0.0,1.0
2005-09-30,25.2,25.75,24.86,25.0,16213600,25.2,25.75,24.86,25.0,16213600,0.0,1.0
2005-10-03,25.66,26.07,25.38,25.47,11878200,25.66,26.07,25.38,25.47,11878200,0.0,1.0
2005-10-04,24.36,25.79,24.32,25.75,13989800,24.36,25.79,24.32,25.75,13989800,0.0,1.0
2005-10-05,24.0,24.87,23.95,24.56,11701500,24.0,24.87,23.95,24.56,11701500,0.0,1.0
2005-10-06,23.83,24.47,23.59,24.15,12162600,23.83,24.47,23.59,24.15,12162600,0.0,1.0
2005-10-07,24.0,24.26,23.78,24.01,6826100,24.0,24.26,23.78,24.01,6826100,0.0,1.0
2005-10-10,23.11,24.45,23.05,24.3,10064900,23.11,24.45,23.05,24.3,10064900,0.0,1.0
2005-10-11,24.0,24.0,22.7,23.34,15674000,24.0,24.0,22.7,23.34,15674000,0.0,1.0
2005-10-12,21.0,22.95,20.5,22.95,43236500,21.0,22.95,20.5,22.95,43236500,0.0,1.0
2005-10-13,21.63,21.78,20.87,21.3,14307600,21.63,21.78,20.87,21.3,14307600,0.0,1.0
2005-10-14,21.19,22.15,20.66,21.87,15691200,21.19,22.15,20.66,21.87,15691200,0.0,1.0
2005-10-17,21.37,21.6,21.22,21.36,5727800,21.37,21.6,21.22,21.36,5727800,0.0,1.0
2005-10-18,21.05,21.63,20.83,21.52,8700400,21.05,21.63,20.83,21.52,8700400,0.0,1.0
2005-10-19,21.34,21.35,20.22,20.63,12360700,21.34,21.35,20.22,20.63,12360700,0.0,1.0
2005-10-20,21.0,21.79,20.93,21.44,10096100,21.0,21.79,20.93,21.44,10096100,0.0,1.0
2005-10-21,21.85,21.95,21.12,21.16,12118700,21.85,21.95,21.12,21.16,12118700,0.0,1.0
2005-10-24,22.12,22.2,21.5,22.0,9277000,22.12,22.2,21.5,22.0,9277000,0.0,1.0
2005-10-25,22.35,22.46,21.93,22.15,7955700,22.35,22.46,21.93,22.15,7955700,0.0,1.0
2005-10-26,22.82,23.04,22.2,22.35,11515700,22.82,23.04,22.2,22.35,11515700,0.0,1.0
2005-10-27,21.82,22.66,21.8,22.6,10261200,21.82,22.66,21.8,22.6,10261200,0.0,1.0
2005-10-28,22.32,22.4,21.43,22.18,8183700,22.32,22.4,21.43,22.18,8183700,0.0,1.0
2005-10-31,23.22,23.43,22.43,22.45,11265000,23.22,23.43,22.43,22.45,11265000,0.0,1.0
2005-11-01,23.08,23.25,22.78,22.93,8711200,23.08,23.25,22.78,22.93,8711200,0.0,1.0
2005-11-02,24.2,24.33,23.08,23.08,13192800,24.2,24.33,23.08,23.08,13192800,0.0,1.0
2005-11-03,24.5,24.69,24.1,24.65,7748100,24.5,24.69,24.1,24.65,7748100,0.0,1.0
2005-11-04,24.63,24.83,24.23,24.46,6956100,24.63,24.83,24.23,24.46,6956100,0.0,1.0
2005-11-07,24.89,24.99,24.53,24.76,8675400,24.89,24.99,24.53,24.76,8675400,0.0,1.0
2005-11-08,24.54,24.98,24.371,24.98,7663900,24.54,24.98,24.371,24.98,7663900,0.0,1.0
2005-11-09,24.52,24.6,23.97,24.58,10423400,24.52,24.6,23.97,24.58,10423400,0.0,1.0
2005-11-10,24.82,24.89,24.35,24.67,7454200,24.82,24.89,24.35,24.67,7454200,0.0,1.0
2005-11-11,24.76,24.97,24.68,24.76,5377500,24.76,24.97,24.68,24.76,5377500,0.0,1.0
2005-11-14,25.0,25.38,24.76,24.76,10585500,25.0,25.38,24.76,24.76,10585500,0.0,1.0
2005-11-15,25.5,26.53,25.32,25.87,33762900,25.5,26.53,25.32,25.87,33762900,0.0,1.0
2005-11-16,25.55,25.8,25.2,25.21,10696100,25.55,25.8,25.2,25.21,10696100,0.0,1.0
2005-11-17,25.89,26.0,25.43,25.77,6618300,25.89,26.0,25.43,25.77,6618300,0.0,1.0
2005-11-18,26.74,26.95,26.25,26.25,16000200,26.74,26.95,26.25,26.25,16000200,0.0,1.0
2005-11-21,27.04,27.35,26.93,27.0,17039600,27.04,27.35,26.93,27.0,17039600,0.0,1.0
2005-11-22,27.09,27.34,26.86,26.95,12942700,27.09,27.34,26.86,26.95,12942700,0.0,1.0
2005-11-23,26.22,27.36,26.05,27.21,13390600,26.22,27.36,26.05,27.21,13390600,0.0,1.0
2005-11-25,26.52,26.83,26.35,26.5,4396500,26.52,26.83,26.35,26.5,4396500,0.0,1.0
2005-11-28,26.49,26.81,26.34,26.68,7317000,26.49,26.81,26.34,26.68,7317000,0.0,1.0
2005-11-29,25.58,26.45,25.31,26.35,13624200,25.58,26.45,25.31,26.35,13624200,0.0,1.0
2005-11-30,26.18,26.35,25.3,25.35,8302400,26.18,26.35,25.3,25.35,8302400,0.0,1.0
2005-12-01,27.41,27.42,26.36,26.55,12188900,27.41,27.42,26.36,26.55,12188900,0.0,1.0
2005-12-02,27.95,28.25,27.2,27.46,13250700,27.95,28.25,27.2,27.46,13250700,0.0,1.0
2005-12-05,27.27,27.77,27.16,27.65,7808400,27.27,27.77,27.16,27.65,7808400,0.0,1.0
2005-12-06,26.95,27.63,26.85,27.43,7712400,26.95,27.63,26.85,27.43,7712400,0.0,1.0
2005-12-07,26.67,27.17,26.4627,26.97,6607300,26.67,27.17,26.4627,26.97,6607300,0.0,1.0
2005-12-08,25.65,26.75,25.25,26.67,14485800,25.65,26.75,25.25,26.67,14485800,0.0,1.0
2005-12-09,26.9,27.05,25.87,25.93,11301200,26.9,27.05,25.87,25.93,11301200,0.0,1.0
2005-12-12,26.99,27.65,26.87,27.2,9403100,26.99,27.65,26.87,27.2,9403100,0.0,1.0
2005-12-13,27.03,27.25,26.66,26.89,6879900,27.03,27.25,26.66,26.89,6879900,0.0,1.0
2005-12-14,27.55,27.63,26.7,27.03,9455800,27.55,27.63,26.7,27.03,9455800,0.0,1.0
2005-12-15,27.9,27.97,27.42,27.54,7286300,27.9,27.97,27.42,27.54,7286300,0.0,1.0
2005-12-16,28.17,28.37,27.83,28.36,10254800,28.17,28.37,27.83,28.36,10254800,0.0,1.0
2005-12-19,28.12,28.28,27.6701,27.81,10672800,28.12,28.28,27.6701,27.81,10672800,0.0,1.0
2005-12-20,29.22,29.77,27.91,27.92,15757800,29.22,29.77,27.91,27.92,15757800,0.0,1.0
2005-12-21,29.34,29.52,29.02,29.24,5939000,29.34,29.52,29.02,29.24,5939000,0.0,1.0
2005-12-22,30.02,30.35,29.49,29.49,11369600,30.02,30.35,29.49,29.49,11369600,0.0,1.0
2005-12-23,30.5,30.65,30.01,30.01,5323300,30.5,30.65,30.01,30.01,5323300,0.0,1.0
2005-12-27,31.2,31.38,30.65,30.77,9535100,31.2,31.38,30.65,30.77,9535100,0.0,1.0
2005-12-28,31.7,31.75,31.07,31.25,9601300,31.7,31.75,31.07,31.25,9601300,0.0,1.0
2005-12-29,30.53,31.84,30.27,31.61,11510800,30.53,31.84,30.27,31.61,11510800,0.0,1.0
2005-12-30,30.6,30.75,30.16,30.4,6540900,30.6,30.75,30.16,30.4,6540900,0.0,1.0
2006-01-03,32.4,32.58,30.88,31.02,16649600,32.4,32.58,30.88,31.02,16649600,0.0,1.0
2006-01-04,32.56,33.1,32.45,32.5,11301400,32.56,33.1,32.45,32.5,11301400,0.0,1.0
2006-01-05,33.68,33.94,32.51,32.51,13806800,33.68,33.94,32.51,32.51,13806800,0.0,1.0
2006-01-06,33.78,34.25,32.95,33.9,13307900,33.78,34.25,32.95,33.9,13307900,0.0,1.0
2006-01-09,33.25,33.98,33.12,33.75,9980000,33.25,33.98,33.12,33.75,9980000,0.0,1.0
2006-01-10,34.93,34.97,32.91,33.24,16311400,34.93,34.97,32.91,33.24,16311400,0.0,1.0
2006-01-11,36.27,36.4699,35.0,35.05,15871500,36.27,36.4699,35.0,35.05,15871500,0.0,1.0
2006-01-12,35.35,37.46,34.4,36.38,25449500,35.35,37.46,34.4,36.38,25449500,0.0,1.0
2006-01-13,34.13,34.85,33.22,34.19,23464600,34.13,34.85,33.22,34.19,23464600,0.0,1.0
2006-01-17,32.86,33.12,32.15,32.46,21867700,32.86,33.12,32.15,32.46,21867700,0.0,1.0
2006-01-18,33.37,34.38,32.33,32.6,31688700,33.37,34.38,32.33,32.6,31688700,0.0,1.0
2006-01-19,37.13,38.4,36.5,38.14,44668300,37.13,38.4,36.5,38.14,44668300,0.0,1.0
2006-01-20,35.7,36.8,35.25,36.6,26461200,35.7,36.8,35.25,36.6,26461200,0.0,1.0
2006-01-23,35.47,36.3,34.6702,35.85,12236500,35.47,36.3,34.6702,35.85,12236500,0.0,1.0
2006-01-24,36.77,36.79,35.17,35.61,27093300,36.77,36.79,35.17,35.61,27093300,0.0,1.0
2006-01-25,38.38,38.38,36.82,37.2,19563200,38.38,38.38,36.82,37.2,19563200,0.0,1.0
2006-01-26,40.41,40.64,38.76,38.82,31657800,40.41,40.64,38.76,38.82,31657800,0.0,1.0
2006-01-27,39.85,40.79,39.36,40.41,14213700,39.85,40.79,39.36,40.41,14213700,0.0,1.0
2006-01-30,41.4,41.65,39.61,39.62,14340100,41.4,41.65,39.61,39.62,14340100,0.0,1.0
2006-01-31,41.8,42.01,40.49,40.87,15409500,41.8,42.01,40.49,40.87,15409500,0.0,1.0
2006-02-01,42.1,42.18,40.52,41.3,15270400,42.1,42.18,40.52,41.3,15270400,0.0,1.0
2006-02-02,41.02,42.42,40.62,41.98,15358100,41.02,42.42,40.62,41.98,15358100,0.0,1.0
2006-02-03,39.54,41.0995,39.44,41.06,16524700,39.54,41.0995,39.44,41.06,16524700,0.0,1.0
2006-02-06,41.22,41.23,39.84,40.0,11608200,41.22,41.23,39.84,40.0,11608200,0.0,1.0
2006-02-07,41.01,41.27,40.05,40.65,11217900,41.01,41.27,40.05,40.65,11217900,0.0,1.0
2006-02-08,40.86,41.65,40.17,41.35,10414300,40.86,41.65,40.17,41.35,10414300,0.0,1.0
2006-02-09,40.06,42.09,39.91,41.1,12414200,40.06,42.09,39.91,41.1,12414200,0.0,1.0
2006-02-10,40.1,40.55,39.17,40.1,10458200,40.1,40.55,39.17,40.1,10458200,0.0,1.0
2006-02-13,38.96,39.9,38.65,39.88,10930500,38.96,39.9,38.65,39.88,10930500,0.0,1.0
2006-02-14,40.22,40.31,38.32,39.3,14074500,40.22,40.31,38.32,39.3,14074500,0.0,1.0
2006-02-15,40.24,40.47,39.5,40.0,9085700,40.24,40.47,39.5,40.0,9085700,0.0,1.0
2006-02-16,41.74,41.82,40.25,40.59,11640600,41.74,41.82,40.25,40.59,11640600,0.0,1.0
2006-02-17,40.33,41.06,39.73,40.52,21324900,40.33,41.06,39.73,40.52,21324900,0.0,1.0
2006-02-21,40.05,41.1,39.92,40.58,13909400,40.05,41.1,39.92,40.58,13909400,0.0,1.0
2006-02-22,40.8,40.99,39.37,39.95,13356900,40.8,40.99,39.37,39.95,13356900,0.0,1.0
2006-02-23,40.39,41.2,40.3,40.51,11892400,40.39,41.2,40.3,40.51,11892400,0.0,1.0
2006-02-24,40.54,40.99,40.09,40.65,8326100,40.54,40.99,40.09,40.65,8326100,0.0,1.0
2006-02-27,40.62,41.15,40.57,40.7,6902800,40.62,41.15,40.57,40.7,6902800,0.0,1.0
2006-02-28,38.67,40.9,38.62,40.55,18217200,38.67,40.9,38.62,40.55,18217200,0.0,1.0
2006-03-01,40.07,40.37,39.0,39.0,14504500,40.07,40.37,39.0,39.0,14504500,0.0,1.0
2006-03-02,41.33,41.34,40.35,40.7,14376100,41.33,41.34,40.35,40.7,14376100,0.0,1.0
2006-03-03,39.51,42.7,39.04,41.76,38662300,39.51,42.7,39.04,41.76,38662300,0.0,1.0
2006-03-06,39.39,40.25,38.43,39.9,18725500,39.39,40.25,38.43,39.9,18725500,0.0,1.0
2006-03-07,38.27,39.58,38.16,39.29,15667400,38.27,39.58,38.16,39.29,15667400,0.0,1.0
2006-03-08,37.09,37.89,36.11,37.6,23826400,37.09,37.89,36.11,37.6,23826400,0.0,1.0
2006-03-09,36.21,37.8268,36.19,37.28,14344100,36.21,37.8268,36.19,37.28,14344100,0.0,1.0
2006-03-10,36.63,37.42,35.6,36.34,17870000,36.63,37.42,35.6,36.34,17870000,0.0,1.0
2006-03-13,34.0,36.0,33.76,35.4,33835100,34.0,36.0,33.76,35.4,33835100,0.0,1.0
2006-03-14,34.99,35.09,32.59,33.0,42289500,34.99,35.09,32.59,33.0,42289500,0.0,1.0
2006-03-15,35.12,35.59,34.22,35.17,22680900,35.12,35.59,34.22,35.17,22680900,0.0,1.0
2006-03-16,34.08,35.63,33.99,35.6,13236700,34.08,35.63,33.99,35.6,13236700,0.0,1.0
2006-03-17,33.95,34.54,33.0,34.01,17731600,33.95,34.54,33.0,34.01,17731600,0.0,1.0
2006-03-20,34.15,34.57,33.72,33.86,10169900,34.15,34.57,33.72,33.86,10169900,0.0,1.0
2006-03-21,34.44,38.0,33.84,34.29,14901500,34.44,38.0,33.84,34.29,14901500,0.0,1.0
2006-03-22,34.37,34.71,33.52,33.89,21170100,34.37,34.71,33.52,33.89,21170100,0.0,1.0
2006-03-23,34.75,36.13,34.74,34.92,22806300,34.75,36.13,34.74,34.92,22806300,0.0,1.0
2006-03-24,36.13,36.16,34.75,34.9,11716700,36.13,36.16,34.75,34.9,11716700,0.0,1.0
2006-03-27,35.33,36.08,35.18,35.96,12060400,35.33,36.08,35.18,35.96,12060400,0.0,1.0
2006-03-28,34.09,35.25,33.6,35.0,15608900,34.09,35.25,33.6,35.0,15608900,0.0,1.0
2006-03-29,34.29,34.65,33.5,34.25,21578900,34.29,34.65,33.5,34.25,21578900,0.0,1.0
2006-03-30,33.59,34.35,33.55,34.2,13789400,33.59,34.35,33.55,34.2,13789400,0.0,1.0
2006-03-31,33.16,33.95,32.95,33.75,13498700,33.16,33.95,32.95,33.75,13498700,0.0,1.0
2006-04-03,33.18,33.6,32.17,32.32,21449200,33.18,33.6,32.17,32.32,21449200,0.0,1.0
2006-04-04,33.43,34.05,33.08,33.35,14139900,33.43,34.05,33.08,33.35,14139900,0.0,1.0
2006-04-05,34.78,34.85,33.6101,33.75,12991800,34.78,34.85,33.6101,33.75,12991800,0.0,1.0
2006-04-06,34.7,35.4,34.1,34.86,13343900,34.7,35.4,34.1,34.86,13343900,0.0,1.0
2006-04-07,33.69,35.09,33.66,34.97,11274100,33.69,35.09,33.66,34.97,11274100,0.0,1.0
2006-04-10,34.57,34.605,33.5,33.62,12375100,34.57,34.605,33.5,33.62,12375100,0.0,1.0
2006-04-11,34.35,35.02,34.12,34.92,9594300,34.35,35.02,34.12,34.92,9594300,0.0,1.0
2006-04-12,35.42,35.75,34.44,34.7,24189500,35.42,35.75,34.44,34.7,24189500,0.0,1.0
2006-04-13,31.8,33.82,31.61,33.31,60853700,31.8,33.82,31.61,33.31,60853700,0.0,1.0
2006-04-17,30.6,32.0,29.97,31.95,31513300,30.6,32.0,29.97,31.95,31513300,0.0,1.0
2006-04-18,31.23,31.5,30.42,30.67,22094800,31.23,31.5,30.42,30.67,22094800,0.0,1.0
2006-04-19,31.54,32.24,31.14,31.59,20969900,31.54,32.24,31.14,31.59,20969900,0.0,1.0
2006-04-20,31.38,31.95,31.05,31.54,16658000,31.38,31.95,31.05,31.54,16658000,0.0,1.0
2006-04-21,31.73,31.98,31.41,31.87,12798800,31.73,31.98,31.41,31.87,12798800,0.0,1.0
2006-04-24,32.81,32.9,31.41,31.785,13872400,32.81,32.9,31.41,31.785,13872400,0.0,1.0
2006-04-25,33.41,33.65,32.63,32.81,14069900,33.41,33.65,32.63,32.81,14069900,0.0,1.0
2006-04-26,32.8,33.76,32.57,33.48,10756300,32.8,33.76,32.57,33.48,10756300,0.0,1.0
2006-04-27,32.8,33.21,32.15,32.6,11647000,32.8,33.21,32.15,32.6,11647000,0.0,1.0
2006-04-28,32.35,32.67,32.0,32.3,10383000,32.35,32.67,32.0,32.3,10383000,0.0,1.0
2006-05-01,31.79,32.69,31.79,32.59,7424400,31.79,32.69,31.79,32.59,7424400,0.0,1.0
2006-05-02,32.62,32.74,31.83,31.83,8128000,32.62,32.74,31.83,31.83,8128000,0.0,1.0
2006-05-03,33.27,33.36,32.52,32.6,8894400,33.27,33.36,32.52,32.6,8894400,0.0,1.0
2006-05-04,33.95,33.97,33.22,33.46,7741300,33.95,33.97,33.22,33.46,7741300,0.0,1.0
2006-05-05,34.43,34.5,33.62,34.3,8403600,34.43,34.5,33.62,34.3,8403600,0.0,1.0
2006-05-08,33.95,34.42,33.9,34.05,5856400,33.95,34.42,33.9,34.05,5856400,0.0,1.0
2006-05-09,34.16,34.28,33.3,33.54,9071500,34.16,34.28,33.3,33.54,9071500,0.0,1.0
2006-05-10,32.83,33.98,32.83,33.95,12274900,32.83,33.98,32.83,33.95,12274900,0.0,1.0
2006-05-11,31.49,33.1,31.25,32.8,17159500,31.49,33.1,31.25,32.8,17159500,0.0,1.0
2006-05-12,31.66,32.32,31.25,31.7,14358200,31.66,32.32,31.25,31.7,14358200,0.0,1.0
2006-05-15,31.12,32.39,30.67,31.6,11943300,31.12,32.39,30.67,31.6,11943300,0.0,1.0
2006-05-16,30.81,31.4,29.68,30.9,17898700,30.81,31.4,29.68,30.9,17898700,0.0,1.0
2006-05-17,30.77,31.49,30.69,30.9,12706200,30.77,31.49,30.69,30.9,12706200,0.0,1.0
2006-05-18,31.35,35.45,30.45,31.1,23882300,31.35,35.45,30.45,31.1,23882300,0.0,1.0
2006-05-19,34.95,34.96,33.56,34.24,48621500,34.95,34.96,33.56,34.24,48621500,0.0,1.0
2006-05-22,33.18,34.75,32.44,34.45,22708400,33.18,34.75,32.44,34.45,22708400,0.0,1.0
2006-05-23,31.79,34.0,31.74,33.82,16155000,31.79,34.0,31.74,33.82,16155000,0.0,1.0
2006-05-24,31.18,32.86,30.58,32.06,20773800,31.18,32.86,30.58,32.06,20773800,0.0,1.0
2006-05-25,30.97,31.51,30.25,31.4,19433900,30.97,31.51,30.25,31.4,19433900,0.0,1.0
2006-05-26,31.63,31.95,30.8,31.35,9821300,31.63,31.95,30.8,31.35,9821300,0.0,1.0
2006-05-30,30.48,31.55,30.31,31.5,11391700,30.48,31.55,30.31,31.5,11391700,0.0,1.0
2006-05-31,30.89,31.23,30.41,30.82,10190500,30.89,31.23,30.41,30.82,10190500,0.0,1.0
2006-06-01,31.39,31.43,30.45,31.05,15279700,31.39,31.43,30.45,31.05,15279700,0.0,1.0
2006-06-02,30.1,31.92,29.95,31.52,21204100,30.1,31.92,29.95,31.52,21204100,0.0,1.0
2006-06-05,29.06,30.14,29.01,30.05,17070500,29.06,30.14,29.01,30.05,17070500,0.0,1.0
2006-06-06,28.95,29.35,28.55,29.1,18034100,28.95,29.35,28.55,29.1,18034100,0.0,1.0
2006-06-07,28.0,29.33,27.92,29.05,17352100,28.0,29.33,27.92,29.05,17352100,0.0,1.0
2006-06-08,27.03,27.7,26.23,27.45,30622600,27.03,27.7,26.23,27.45,30622600,0.0,1.0
2006-06-09,26.92,28.03,26.75,27.48,14963400,26.92,28.03,26.75,27.48,14963400,0.0,1.0
2006-06-12,25.68,26.97,25.5,26.89,14346300,25.68,26.97,25.5,26.89,14346300,0.0,1.0
2006-06-13,24.39,26.3,24.37,25.46,23847700,24.39,26.3,24.37,25.46,23847700,0.0,1.0
2006-06-14,25.11,25.72,24.6,24.98,24168200,25.11,25.72,24.6,24.98,24168200,0.0,1.0
2006-06-15,26.11,26.3,25.35,25.4,14069600,26.11,26.3,25.35,25.4,14069600,0.0,1.0
2006-06-16,25.64,26.38,25.5,26.0,11823900,25.64,26.38,25.5,26.0,11823900,0.0,1.0
2006-06-19,24.95,26.02,24.9,25.85,10916900,24.95,26.02,24.9,25.85,10916900,0.0,1.0
2006-06-20,24.87,25.3,24.62,24.9,10471400,24.87,25.3,24.62,24.9,10471400,0.0,1.0
2006-06-21,25.42,25.9,24.75,24.86,12169700,25.42,25.9,24.75,24.86,12169700,0.0,1.0
2006-06-22,25.37,25.89,25.06,25.41,11220300,25.37,25.89,25.06,25.41,11220300,0.0,1.0
2006-06-23,25.14,25.79,25.09,25.71,9197300,25.14,25.79,25.09,25.71,9197300,0.0,1.0
2006-06-26,24.66,25.38,24.37,25.3,11922100,24.66,25.38,24.37,25.3,11922100,0.0,1.0
2006-06-27,24.26,24.66,23.46,24.66,19713100,24.26,24.66,23.46,24.66,19713100,0.0,1.0
2006-06-28,23.89,24.46,23.7,24.2,12024300,23.89,24.46,23.7,24.2,12024300,0.0,1.0
2006-06-29,24.81,24.88,23.86,24.1,11132100,24.81,24.88,23.86,24.1,11132100,0.0,1.0
2006-06-30,24.42,24.99,24.16,24.99,9432600,24.42,24.99,24.16,24.99,9432600,0.0,1.0
2006-07-03,24.6,24.72,24.24,24.5,4734200,24.6,24.72,24.24,24.5,4734200,0.0,1.0
2006-07-05,23.9,24.43,23.83,24.41,11446500,23.9,24.43,23.83,24.41,11446500,0.0,1.0
2006-07-06,23.83,24.39,22.26,24.07,12580200,23.83,24.39,22.26,24.07,12580200,0.0,1.0
2006-07-07,23.56,23.8,22.45,22.55,28935200,23.56,23.8,22.45,22.55,28935200,0.0,1.0
2006-07-10,22.51,23.91,22.33,23.71,15456500,22.51,23.91,22.33,23.71,15456500,0.0,1.0
2006-07-11,22.98,23.08,22.02,22.45,14584600,22.98,23.08,22.02,22.45,14584600,0.0,1.0
2006-07-12,22.84,23.08,22.45,22.9,17805600,22.84,23.08,22.45,22.9,17805600,0.0,1.0
2006-07-13,22.13,23.24,22.1,22.73,18827200,22.13,23.24,22.1,22.73,18827200,0.0,1.0
2006-07-14,21.6,22.3,21.23,22.08,13544500,21.6,22.3,21.23,22.08,13544500,0.0,1.0
2006-07-17,20.92,21.78,20.79,21.35,15542500,20.92,21.78,20.79,21.35,15542500,0.0,1.0
2006-07-18,20.55,21.19,20.08,20.76,16583000,20.55,21.19,20.08,20.76,16583000,0.0,1.0
2006-07-19,21.46,21.66,20.38,20.78,18270200,21.46,21.66,20.38,20.78,18270200,0.0,1.0
2006-07-20,21.65,22.1,21.16,21.9,30891800,21.65,22.1,21.16,21.9,30891800,0.0,1.0
2006-07-21,18.26,19.8,18.23,19.75,41175600,18.26,19.8,18.23,19.75,41175600,0.0,1.0
2006-07-24,17.39,17.73,16.9,17.62,57340500,17.39,17.73,16.9,17.62,57340500,0.0,1.0
2006-07-25,17.8,18.05,17.1826,17.48,27134700,17.8,18.05,17.1826,17.48,27134700,0.0,1.0
2006-07-26,18.25,18.5,17.57,17.78,19998300,18.25,18.5,17.57,17.78,19998300,0.0,1.0
2006-07-27,18.06,18.62,18.01,18.3,19515400,18.06,18.62,18.01,18.3,19515400,0.0,1.0
2006-07-28,19.1,19.1,17.88,18.0,20620200,19.1,19.1,17.88,18.0,20620200,0.0,1.0
2006-07-31,19.39,19.65,19.05,19.28,17236900,19.39,19.65,19.05,19.28,17236900,0.0,1.0
2006-08-01,19.1,19.73,18.84,19.7,22481800,19.1,19.73,18.84,19.7,22481800,0.0,1.0
2006-08-02,19.6,20.03,19.26,19.35,17210300,19.6,20.03,19.26,19.35,17210300,0.0,1.0
2006-08-03,20.45,20.74,19.44,19.47,20863600,20.45,20.74,19.44,19.47,20863600,0.0,1.0
2006-08-04,20.47,21.2,20.12,21.0,20483000,20.47,21.2,20.12,21.0,20483000,0.0,1.0
2006-08-07,20.22,20.85,20.1,20.25,13926100,20.22,20.85,20.1,20.25,13926100,0.0,1.0
2006-08-08,20.12,20.689,19.95,20.4,15635000,20.12,20.689,19.95,20.4,15635000,0.0,1.0
2006-08-09,19.85,20.59,19.75,20.38,15280000,19.85,20.59,19.75,20.38,15280000,0.0,1.0
2006-08-10,20.01,20.19,19.6,19.77,10918200,20.01,20.19,19.6,19.77,10918200,0.0,1.0
2006-08-11,19.78,20.0,19.37,19.93,12434500,19.78,20.0,19.37,19.93,12434500,0.0,1.0
2006-08-14,19.87,20.34,19.59,19.93,14512700,19.87,20.34,19.59,19.93,14512700,0.0,1.0
2006-08-15,20.87,20.93,20.18,20.35,16278700,20.87,20.93,20.18,20.35,16278700,0.0,1.0
2006-08-16,22.57,22.68,20.89,21.25,24644700,22.57,22.68,20.89,21.25,24644700,0.0,1.0
2006-08-17,24.2,24.76,23.11,23.16,49238400,24.2,24.76,23.11,23.16,49238400,0.0,1.0
2006-08-18,23.93,24.16,22.52,23.4,36283200,23.93,24.16,22.52,23.4,36283200,0.0,1.0
2006-08-21,23.4,23.71,23.29,23.61,16747900,23.4,23.71,23.29,23.61,16747900,0.0,1.0
2006-08-22,24.88,25.22,23.5,23.9,39574100,24.88,25.22,23.5,23.9,39574100,0.0,1.0
2006-08-23,24.9,25.72,24.75,25.19,23522100,24.9,25.72,24.75,25.19,23522100,0.0,1.0
2006-08-24,24.76,25.31,24.61,25.2,15495200,24.76,25.31,24.61,25.2,15495200,0.0,1.0
2006-08-25,24.56,24.96,24.32,24.68,11914100,24.56,24.96,24.32,24.68,11914100,0.0,1.0
2006-08-28,23.92,24.84,23.85,24.6,17494700,23.92,24.84,23.85,24.6,17494700,0.0,1.0
2006-08-29,24.4,24.44,23.7,23.95,17463000,24.4,24.44,23.7,23.95,17463000,0.0,1.0
2006-08-30,25.03,25.16,24.45,24.55,14565000,25.03,25.16,24.45,24.55,14565000,0.0,1.0
2006-08-31,24.99,25.25,24.68,25.21,11156900,24.99,25.25,24.68,25.21,11156900,0.0,1.0
2006-09-01,24.66,25.25,24.51,25.25,11208800,24.66,25.25,24.51,25.25,11208800,0.0,1.0
2006-09-05,26.22,26.23,24.84,25.08,22184000,26.22,26.23,24.84,25.08,22184000,0.0,1.0
2006-09-06,24.53,26.14,24.51,25.83,20874100,24.53,26.14,24.51,25.83,20874100,0.0,1.0
2006-09-07,24.59,25.01,23.72,23.74,31462700,24.59,25.01,23.72,23.74,31462700,0.0,1.0
2006-09-08,25.8,25.82,24.65,24.76,24531600,25.8,25.82,24.65,24.76,24531600,0.0,1.0
2006-09-11,25.66,26.07,25.36,25.51,18258900,25.66,26.07,25.36,25.51,18258900,0.0,1.0
2006-09-12,26.48,26.67,25.8,26.07,23310500,26.48,26.67,25.8,26.07,23310500,0.0,1.0
2006-09-13,27.15,27.42,26.39,26.58,23290100,27.15,27.42,26.39,26.58,23290100,0.0,1.0
2006-09-14,27.02,27.37,26.64,26.69,14117800,27.02,27.37,26.64,26.69,14117800,0.0,1.0
2006-09-15,26.53,27.65,26.52,27.39,18196900,26.53,27.65,26.52,27.39,18196900,0.0,1.0
2006-09-18,27.32,27.51,26.52,26.63,16687500,27.32,27.51,26.52,26.63,16687500,0.0,1.0
2006-09-19,26.93,27.32,26.41,27.3,14328100,26.93,27.32,26.41,27.3,14328100,0.0,1.0
2006-09-20,27.38,27.56,27.05,27.28,13193700,27.38,27.56,27.05,27.28,13193700,0.0,1.0
2006-09-21,26.98,27.9,26.84,27.58,16596600,26.98,27.9,26.84,27.58,16596600,0.0,1.0
2006-09-22,26.21,26.83,25.64,26.8,24657600,26.21,26.83,25.64,26.8,24657600,0.0,1.0
2006-09-25,26.77,27.17,25.74,26.4,22638500,26.77,27.17,25.74,26.4,22638500,0.0,1.0
2006-09-26,25.99,26.81,25.65,26.6,25080200,25.99,26.81,25.65,26.6,25080200,0.0,1.0
2006-09-27,25.32,26.51,25.27,25.85,26580300,25.32,26.51,25.27,25.85,26580300,0.0,1.0
2006-09-28,25.07,25.3,24.66,24.95,21517300,25.07,25.3,24.66,24.95,21517300,0.0,1.0
2006-09-29,24.85,25.5,24.78,25.3,12730500,24.85,25.5,24.78,25.3,12730500,0.0,1.0
2006-10-02,24.81,25.05,24.4,24.67,17817400,24.81,25.05,24.4,24.67,17817400,0.0,1.0
2006-10-03,24.13,24.51,23.79,24.4,19087300,24.13,24.51,23.79,24.4,19087300,0.0,1.0
2006-10-04,25.03,25.1,23.95,24.0,17869600,25.03,25.1,23.95,24.0,17869600,0.0,1.0
2006-10-05,25.11,25.24,24.6,24.8,17304500,25.11,25.24,24.6,24.8,17304500,0.0,1.0
2006-10-06,24.01,24.8,23.96,24.52,17299800,24.01,24.8,23.96,24.52,17299800,0.0,1.0
2006-10-09,23.0,24.62,22.95,24.3,34081800,23.0,24.62,22.95,24.3,34081800,0.0,1.0
2006-10-10,23.14,23.73,22.87,23.21,27698100,23.14,23.73,22.87,23.21,27698100,0.0,1.0
2006-10-11,24.27,24.56,22.87,23.08,29329600,24.27,24.56,22.87,23.08,29329600,0.0,1.0
2006-10-12,24.69,24.72,24.04,24.33,19510400,24.69,24.72,24.04,24.33,19510400,0.0,1.0
2006-10-13,25.23,25.4,24.57,24.57,19364900,25.23,25.4,24.57,24.57,19364900,0.0,1.0
2006-10-16,25.38,25.69,25.14,25.44,17730800,25.38,25.69,25.14,25.44,17730800,0.0,1.0
2006-10-17,24.48,24.9,24.07,24.82,22547600,24.48,24.9,24.07,24.82,22547600,0.0,1.0
2006-10-18,24.23,25.16,24.08,24.8,40929500,24.23,25.16,24.08,24.8,40929500,0.0,1.0
2006-10-19,21.01,22.0,20.91,22.0,96497700,21.01,22.0,20.91,22.0,96497700,0.0,1.0
2006-10-20,20.12,21.18,20.0,21.18,51593200,20.12,21.18,20.0,21.18,51593200,0.0,1.0
2006-10-23,20.24,20.87,20.15,20.22,34231700,20.24,20.87,20.15,20.22,34231700,0.0,1.0
2006-10-24,20.32,20.64,20.28,20.48,37597100,20.32,20.64,20.28,20.48,37597100,0.0,1.0
2006-10-25,20.83,20.93,20.35,20.42,30140000,20.83,20.93,20.35,20.42,30140000,0.0,1.0
2006-10-26,21.5,21.68,21.0,21.28,33031400,21.5,21.68,21.0,21.28,33031400,0.0,1.0
2006-10-27,20.86,21.79,20.74,21.42,28098900,20.86,21.79,20.74,21.42,28098900,0.0,1.0
2006-10-30,21.32,21.5,20.82,20.96,19939700,21.32,21.5,20.82,20.96,19939700,0.0,1.0
2006-10-31,21.27,21.57,20.95,21.42,17571200,21.27,21.57,20.95,21.42,17571200,0.0,1.0
2006-11-01,20.73,21.34,20.67,21.3,23508500,20.73,21.34,20.67,21.3,23508500,0.0,1.0
2006-11-02,20.85,21.06,20.56,20.62,16829700,20.85,21.06,20.56,20.62,16829700,0.0,1.0
2006-11-03,20.88,21.09,20.81,20.95,17719200,20.88,21.09,20.81,20.95,17719200,0.0,1.0
2006-11-06,21.39,21.48,21.06,21.07,17919800,21.39,21.48,21.06,21.07,17919800,0.0,1.0
2006-11-07,21.56,21.98,21.4,21.5,18720300,21.56,21.98,21.4,21.5,18720300,0.0,1.0
2006-11-08,21.25,21.5,20.84,21.38,20653000,21.25,21.5,20.84,21.38,20653000,0.0,1.0
2006-11-09,20.89,21.6,20.8,21.58,21301800,20.89,21.6,20.8,21.58,21301800,0.0,1.0
2006-11-10,21.07,21.16,20.82,20.83,12329600,21.07,21.16,20.82,20.83,12329600,0.0,1.0
2006-11-13,21.2,21.37,21.01,21.06,17101500,21.2,21.37,21.01,21.06,17101500,0.0,1.0
2006-11-14,21.34,21.41,20.79,21.05,23649100,21.34,21.41,20.79,21.05,23649100,0.0,1.0
2006-11-15,21.71,21.92,21.35,21.47,25125400,21.71,21.92,21.35,21.47,25125400,0.0,1.0
2006-11-16,21.74,21.95,21.38,21.9,17887400,21.74,21.95,21.38,21.9,17887400,0.0,1.0
2006-11-17,21.45,21.7,21.31,21.51,14740800,21.45,21.7,21.31,21.51,14740800,0.0,1.0
2006-11-20,21.44,21.56,21.21,21.41,16080000,21.44,21.56,21.21,21.41,16080000,0.0,1.0
2006-11-21,21.24,21.65,21.05,21.47,19988900,21.24,21.65,21.05,21.47,19988900,0.0,1.0
2006-11-22,21.77,21.85,21.3,21.55,15604100,21.77,21.85,21.3,21.55,15604100,0.0,1.0
2006-11-24,21.8,21.97,21.54,21.58,5400800,21.8,21.97,21.54,21.58,5400800,0.0,1.0
2006-11-27,21.83,22.33,21.62,21.72,24453600,21.83,22.33,21.62,21.72,24453600,0.0,1.0
2006-11-28,21.93,22.09,21.61,21.85,15159400,21.93,22.09,21.61,21.85,15159400,0.0,1.0
2006-11-29,21.41,22.19,21.33,22.15,21208700,21.41,22.19,21.33,22.15,21208700,0.0,1.0
2006-11-30,21.57,21.94,21.12,21.53,23809500,21.57,21.94,21.12,21.53,23809500,0.0,1.0
2006-12-01,20.69,21.53,20.41,21.3,32273900,20.69,21.53,20.41,21.3,32273900,0.0,1.0
2006-12-04,21.04,21.33,20.65,20.85,17967300,21.04,21.33,20.65,20.85,17967300,0.0,1.0
2006-12-05,21.34,21.49,21.04,21.04,16962900,21.34,21.49,21.04,21.04,16962900,0.0,1.0
2006-12-06,21.49,21.59,21.07,21.11,17056000,21.49,21.59,21.07,21.11,17056000,0.0,1.0
2006-12-07,21.05,21.73,21.03,21.53,17665500,21.05,21.73,21.03,21.53,17665500,0.0,1.0
2006-12-08,20.93,21.15,20.69,21.01,19635000,20.93,21.15,20.69,21.01,19635000,0.0,1.0
2006-12-11,20.69,21.09,20.61,21.02,15527600,20.69,21.09,20.61,21.02,15527600,0.0,1.0
2006-12-12,20.47,20.79,20.37,20.62,16091800,20.47,20.79,20.37,20.62,16091800,0.0,1.0
2006-12-13,20.17,20.74,19.9,20.58,28031200,20.17,20.74,19.9,20.58,28031200,0.0,1.0
2006-12-14,22.71,22.8,20.22,20.22,76120200,22.71,22.8,20.22,20.22,76120200,0.0,1.0
2006-12-15,22.12,23.0,22.02,22.95,34431000,22.12,23.0,22.02,22.95,34431000,0.0,1.0
2006-12-18,21.97,22.21,21.72,22.05,24239800,21.97,22.21,21.72,22.05,24239800,0.0,1.0
2006-12-19,21.64,22.01,21.6,21.7,19482700,21.64,22.01,21.6,21.7,19482700,0.0,1.0
2006-12-20,21.85,21.99,21.61,21.61,11292300,21.85,21.99,21.61,21.61,11292300,0.0,1.0
2006-12-21,20.95,22.0,20.91,21.97,22505600,20.95,22.0,20.91,21.97,22505600,0.0,1.0
2006-12-22,20.77,21.2,20.68,21.0,10634200,20.77,21.2,20.68,21.0,10634200,0.0,1.0
2006-12-26,20.6,20.89,20.45,20.89,7190700,20.6,20.89,20.45,20.89,7190700,0.0,1.0
2006-12-27,20.7,20.84,20.5,20.71,9919300,20.7,20.84,20.5,20.71,9919300,0.0,1.0
2006-12-28,20.57,20.75,20.52,20.56,8023900,20.57,20.75,20.52,20.56,8023900,0.0,1.0
2006-12-29,20.35,20.73,20.3,20.5,11594000,20.35,20.73,20.3,20.5,11594000,0.0,1.0
2007-01-03,19.52,20.4,19.35,20.0,28350300,19.52,20.4,19.35,20.0,28350300,0.0,1.0
2007-01-04,19.79,19.86,19.32,19.6,23652500,19.79,19.86,19.32,19.6,23652500,0.0,1.0
2007-01-05,19.71,19.91,19.54,19.54,15902400,19.71,19.91,19.54,19.54,15902400,0.0,1.0
2007-01-08,19.47,19.86,19.25,19.86,15814800,19.47,19.86,19.25,19.86,15814800,0.0,1.0
2007-01-09,19.65,19.71,19.37,19.6,14494200,19.65,19.71,19.37,19.6,14494200,0.0,1.0
2007-01-10,20.01,20.02,19.5,19.62,19783200,20.01,20.02,19.5,19.62,19783200,0.0,1.0
2007-01-11,20.18,20.63,19.8,19.8,23135700,20.18,20.63,19.8,19.8,23135700,0.0,1.0
2007-01-12,18.26,18.77,17.62,18.65,123328200,18.26,18.77,17.62,18.65,123328200,0.0,1.0
2007-01-16,18.13,18.35,17.95,18.15,37697200,18.13,18.35,17.95,18.15,37697200,0.0,1.0
2007-01-17,18.2,18.28,17.9,17.94,21415000,18.2,18.28,17.9,17.94,21415000,0.0,1.0
2007-01-18,17.92,18.18,17.76,18.07,21712500,17.92,18.18,17.76,18.07,21712500,0.0,1.0
2007-01-19,17.73,17.98,17.66,17.79,22764400,17.73,17.98,17.66,17.79,22764400,0.0,1.0
2007-01-22,17.53,17.64,17.26,17.59,24494900,17.53,17.64,17.26,17.59,24494900,0.0,1.0
2007-01-23,17.51,17.7,17.37,17.6,25341200,17.51,17.7,17.37,17.6,25341200,0.0,1.0
2007-01-24,16.03,16.45,15.93,16.04,74633800,16.03,16.45,15.93,16.04,74633800,0.0,1.0
2007-01-25,16.05,16.41,16.0,16.25,30902100,16.05,16.41,16.0,16.25,30902100,0.0,1.0
2007-01-26,16.22,16.27,16.01,16.15,28649600,16.22,16.27,16.01,16.15,28649600,0.0,1.0
2007-01-29,15.95,16.23,15.85,16.15,30040100,15.95,16.23,15.85,16.15,30040100,0.0,1.0
2007-01-30,15.79,16.0,15.65,16.0,20399500,15.79,16.0,15.65,16.0,20399500,0.0,1.0
2007-01-31,15.55,15.89,15.52,15.8,30280100,15.55,15.89,15.52,15.8,30280100,0.0,1.0
2007-02-01,15.77,15.85,15.57,15.62,23450600,15.77,15.85,15.57,15.62,23450600,0.0,1.0
2007-02-02,15.69,15.91,15.66,15.9,20216200,15.69,15.91,15.66,15.9,20216200,0.0,1.0
2007-02-05,15.6,15.8,15.52,15.74,18451700,15.6,15.8,15.52,15.74,18451700,0.0,1.0
2007-02-06,15.32,15.67,15.13,15.62,31872900,15.32,15.67,15.13,15.62,31872900,0.0,1.0
2007-02-07,15.5,15.55,15.36,15.39,17258300,15.5,15.55,15.36,15.39,17258300,0.0,1.0
2007-02-08,15.13,15.46,15.11,15.4,24673000,15.13,15.46,15.11,15.4,24673000,0.0,1.0
2007-02-09,14.9,15.26,14.8,15.06,30651800,14.9,15.26,14.8,15.06,30651800,0.0,1.0
2007-02-12,14.69,15.01,14.66,14.96,20472600,14.69,15.01,14.66,14.96,20472600,0.0,1.0
2007-02-13,14.6,14.86,14.47,14.75,17824500,14.6,14.86,14.47,14.75,17824500,0.0,1.0
2007-02-14,14.95,15.13,14.61,14.65,31912700,14.95,15.13,14.61,14.65,31912700,0.0,1.0
2007-02-15,14.83,15.02,14.75,15.01,15886100,14.83,15.02,14.75,15.01,15886100,0.0,1.0
2007-02-16,14.94,15.0,14.7,14.8,15951200,14.94,15.0,14.7,14.8,15951200,0.0,1.0
2007-02-20,14.92,15.01,14.7,14.93,21961300,14.92,15.01,14.7,14.93,21961300,0.0,1.0
2007-02-21,14.56,14.85,14.52,14.76,23986900,14.56,14.85,14.52,14.76,23986900,0.0,1.0
2007-02-22,14.55,14.7,14.43,14.48,26771700,14.55,14.7,14.43,14.48,26771700,0.0,1.0
2007-02-23,14.69,14.76,14.59,14.59,22884800,14.69,14.76,14.59,14.59,22884800,0.0,1.0
2007-02-26,15.68,15.73,14.8,14.83,65831500,15.68,15.73,14.8,14.83,65831500,0.0,1.0
2007-02-27,15.08,15.44,14.86,15.36,43273800,15.08,15.44,14.86,15.36,43273800,0.0,1.0
2007-02-28,15.07,15.3,14.96,15.3,32605500,15.07,15.3,14.96,15.3,32605500,0.0,1.0
2007-03-01,14.79,14.98,14.76,14.9,25736300,14.79,14.98,14.76,14.9,25736300,0.0,1.0
2007-03-02,14.18,14.74,14.13,14.66,49779200,14.18,14.74,14.13,14.66,49779200,0.0,1.0
2007-03-05,13.95,14.0,13.53,13.74,32175300,13.95,14.0,13.53,13.74,32175300,0.0,1.0
2007-03-06,14.09,14.35,14.02,14.18,17971300,14.09,14.35,14.02,14.18,17971300,0.0,1.0
2007-03-07,14.1,14.22,13.9,14.02,21556900,14.1,14.22,13.9,14.02,21556900,0.0,1.0
2007-03-08,14.19,14.27,13.96,14.24,21157000,14.19,14.27,13.96,14.24,21157000,0.0,1.0
2007-03-09,14.2,14.33,14.13,14.25,19111200,14.2,14.33,14.13,14.25,19111200,0.0,1.0
2007-03-12,14.17,14.27,14.04,14.09,14612100,14.17,14.27,14.04,14.09,14612100,0.0,1.0
2007-03-13,13.94,14.12,13.76,14.09,23148300,13.94,14.12,13.76,14.09,23148300,0.0,1.0
2007-03-14,14.13,14.17,13.7,13.82,25332800,14.13,14.17,13.7,13.82,25332800,0.0,1.0
2007-03-15,13.93,14.23,13.92,14.09,14533000,13.93,14.23,13.92,14.09,14533000,0.0,1.0
2007-03-16,14.01,14.16,13.84,14.0,20088500,14.01,14.16,13.84,14.0,20088500,0.0,1.0
2007-03-19,13.72,14.01,13.66,13.78,16415900,13.72,14.01,13.66,13.78,16415900,0.0,1.0
2007-03-20,13.41,13.74,13.36,13.7,25378000,13.41,13.74,13.36,13.7,25378000,0.0,1.0
2007-03-21,13.6,14.05,13.37,13.45,48964200,13.6,14.05,13.37,13.45,48964200,0.0,1.0
2007-03-22,13.35,13.76,13.3195,13.62,28363400,13.35,13.76,13.3195,13.62,28363400,0.0,1.0
2007-03-23,13.5,13.62,13.35,13.35,14155900,13.5,13.62,13.35,13.35,14155900,0.0,1.0
2007-03-26,13.55,13.73,13.41,13.55,14069900,13.55,13.73,13.41,13.55,14069900,0.0,1.0
2007-03-27,13.5,13.66,13.47,13.54,13302100,13.5,13.66,13.47,13.54,13302100,0.0,1.0
2007-03-28,13.38,13.5,13.38,13.45,17688300,13.38,13.5,13.38,13.45,17688300,0.0,1.0
2007-03-29,13.08,13.46,12.96,13.45,28354400,13.08,13.46,12.96,13.45,28354400,0.0,1.0
2007-03-30,13.06,13.18,12.97,13.08,18148200,13.06,13.18,12.97,13.08,18148200,0.0,1.0
2007-04-02,12.83,13.09,12.81,13.0,16599600,12.83,13.09,12.81,13.0,16599600,0.0,1.0
2007-04-03,12.9,13.0,12.71,12.86,18179500,12.9,13.0,12.71,12.86,18179500,0.0,1.0
2007-04-04,12.71,12.87,12.67,12.77,15527600,12.71,12.87,12.67,12.77,15527600,0.0,1.0
2007-04-05,12.86,12.87,12.6,12.68,13956400,12.86,12.87,12.6,12.68,13956400,0.0,1.0
2007-04-09,13.35,13.61,13.13,13.4,52559000,13.35,13.61,13.13,13.4,52559000,0.0,1.0
2007-04-10,13.27,13.54,13.2,13.41,31496400,13.27,13.54,13.2,13.41,31496400,0.0,1.0
2007-04-11,13.19,13.38,13.15,13.26,26197800,13.19,13.38,13.15,13.26,26197800,0.0,1.0
2007-04-12,13.66,13.69,13.24,13.25,30963900,13.66,13.69,13.24,13.25,30963900,0.0,1.0
2007-04-13,13.57,13.79,13.35,13.76,29108700,13.57,13.79,13.35,13.76,29108700,0.0,1.0
2007-04-16,13.52,13.65,13.37,13.6,22926000,13.52,13.65,13.37,13.6,22926000,0.0,1.0
2007-04-17,13.47,13.62,13.41,13.48,15411600,13.47,13.62,13.41,13.48,15411600,0.0,1.0
2007-04-18,13.91,14.13,13.41,13.42,36476900,13.91,14.13,13.41,13.42,36476900,0.0,1.0
2007-04-19,14.28,14.669,13.87,13.94,56775000,14.28,14.669,13.87,13.94,56775000,0.0,1.0
2007-04-20,14.16,14.75,13.68,14.6,51110400,14.16,14.75,13.68,14.6,51110400,0.0,1.0
2007-04-23,14.04,14.23,13.97,14.03,27913800,14.04,14.23,13.97,14.03,27913800,0.0,1.0
2007-04-24,14.57,14.66,13.6,13.76,123830100,14.57,14.66,13.6,13.76,123830100,0.0,1.0
2007-04-25,14.65,14.73,14.4,14.6,38742700,14.65,14.73,14.4,14.6,38742700,0.0,1.0
2007-04-26,14.5,14.7,14.38,14.7,25734500,14.5,14.7,14.38,14.7,25734500,0.0,1.0
2007-04-27,14.32,14.45,14.21,14.43,23396100,14.32,14.45,14.21,14.43,23396100,0.0,1.0
2007-04-30,13.82,14.28,13.81,14.27,20980200,13.82,14.28,13.81,14.27,20980200,0.0,1.0
2007-05-01,13.54,13.96,13.45,13.86,27744200,13.54,13.96,13.45,13.86,27744200,0.0,1.0
2007-05-02,13.63,13.74,13.35,13.4,31601900,13.63,13.74,13.35,13.4,31601900,0.0,1.0
2007-05-03,13.69,14.06,13.65,14.05,23494500,13.69,14.06,13.65,14.05,23494500,0.0,1.0
2007-05-04,13.53,13.8,13.48,13.79,15284100,13.53,13.8,13.48,13.79,15284100,0.0,1.0
2007-05-07,13.28,13.65,13.27,13.56,20101800,13.28,13.65,13.27,13.56,20101800,0.0,1.0
2007-05-08,13.18,13.3,13.0,13.21,25046900,13.18,13.3,13.0,13.21,25046900,0.0,1.0
2007-05-09,13.57,13.59,13.03,13.11,24983300,13.57,13.59,13.03,13.11,24983300,0.0,1.0
2007-05-10,14.05,14.14,13.42,13.45,52887800,14.05,14.14,13.42,13.45,52887800,0.0,1.0
2007-05-11,14.68,14.69,14.1,14.16,43421700,14.68,14.69,14.1,14.16,43421700,0.0,1.0
2007-05-14,15.36,15.43,14.84,14.94,49408800,15.36,15.43,14.84,14.94,49408800,0.0,1.0
2007-05-15,15.4,15.75,15.26,15.55,41447400,15.4,15.75,15.26,15.55,41447400,0.0,1.0
2007-05-16,15.58,15.63,15.17,15.34,28041200,15.58,15.63,15.17,15.34,28041200,0.0,1.0
2007-05-17,15.43,15.95,15.4,15.62,29236300,15.43,15.95,15.4,15.62,29236300,0.0,1.0
2007-05-18,15.59,15.75,15.29,15.54,26442100,15.59,15.75,15.29,15.54,26442100,0.0,1.0
2007-05-21,15.43,15.77,15.39,15.63,24534400,15.43,15.77,15.39,15.63,24534400,0.0,1.0
2007-05-22,15.42,15.6,15.1,15.4,22971600,15.42,15.6,15.1,15.4,22971600,0.0,1.0
2007-05-23,15.21,15.46,15.16,15.31,17842600,15.21,15.46,15.16,15.31,17842600,0.0,1.0
2007-05-24,14.88,15.25,14.81,15.16,20696900,14.88,15.25,14.81,15.16,20696900,0.0,1.0
2007-05-25,14.76,15.03,14.59,15.01,22946000,14.76,15.03,14.59,15.01,22946000,0.0,1.0
2007-05-29,14.6,15.0,14.41,14.96,23393400,14.6,15.0,14.41,14.96,23393400,0.0,1.0
2007-05-30,14.37,14.48,14.22,14.36,19121200,14.37,14.48,14.22,14.36,19121200,0.0,1.0
2007-05-31,14.27,14.43,14.24,14.3,14011200,14.27,14.43,14.24,14.3,14011200,0.0,1.0
2007-06-01,14.31,14.62,14.27,14.27,17752400,14.31,14.62,14.27,14.27,17752400,0.0,1.0
2007-06-04,14.17,14.4,14.11,14.25,19526200,14.17,14.4,14.11,14.25,19526200,0.0,1.0
2007-06-05,13.98,14.15,13.84,14.09,25919700,13.98,14.15,13.84,14.09,25919700,0.0,1.0
2007-06-06,13.63,13.86,13.5895,13.86,25617800,13.63,13.86,13.5895,13.86,25617800,0.0,1.0
2007-06-07,13.68,14.02,13.56,13.56,34513200,13.68,14.02,13.56,13.56,34513200,0.0,1.0
2007-06-08,14.07,14.17,13.73,13.8,42600900,14.07,14.17,13.73,13.8,42600900,0.0,1.0
2007-06-11,13.91,14.25,13.82,14.12,22635000,13.91,14.25,13.82,14.12,22635000,0.0,1.0
2007-06-12,13.8,14.1,13.73,13.91,25684300,13.8,14.1,13.73,13.91,25684300,0.0,1.0
2007-06-13,13.96,14.05,13.75,13.86,20365200,13.96,14.05,13.75,13.86,20365200,0.0,1.0
2007-06-14,13.78,14.03,13.71,13.77,21391800,13.78,14.03,13.71,13.77,21391800,0.0,1.0
2007-06-15,13.63,13.95,13.53,13.72,24796900,13.63,13.95,13.53,13.72,24796900,0.0,1.0
2007-06-18,13.51,13.65,13.5,13.65,18449200,13.51,13.65,13.5,13.65,18449200,0.0,1.0
2007-06-19,13.57,13.63,13.28,13.48,24860900,13.57,13.63,13.28,13.48,24860900,0.0,1.0
2007-06-20,13.64,13.82,13.51,13.52,31036600,13.64,13.82,13.51,13.52,31036600,0.0,1.0
2007-06-21,14.72,14.88,13.83,13.93,57709500,14.72,14.88,13.83,13.93,57709500,0.0,1.0
2007-06-22,14.57,14.84,14.39,14.69,28412700,14.57,14.84,14.39,14.69,28412700,0.0,1.0
2007-06-25,14.28,14.75,14.2,14.68,21723200,14.28,14.75,14.2,14.68,21723200,0.0,1.0
2007-06-26,14.18,14.44,14.05,14.38,17507600,14.18,14.44,14.05,14.38,17507600,0.0,1.0
2007-06-27,14.58,14.64,14.07,14.09,25102400,14.58,14.64,14.07,14.09,25102400,0.0,1.0
2007-06-28,14.49,14.83,14.49,14.74,18196200,14.49,14.83,14.49,14.74,18196200,0.0,1.0
2007-06-29,14.3,14.61,14.26,14.57,21023600,14.3,14.61,14.26,14.57,21023600,0.0,1.0
2007-07-02,14.36,14.41,14.12,14.26,17224400,14.36,14.41,14.12,14.26,17224400,0.0,1.0
2007-07-03,14.36,14.49,14.24,14.38,7586700,14.36,14.49,14.24,14.38,7586700,0.0,1.0
2007-07-05,14.19,14.45,14.11,14.42,16622700,14.19,14.45,14.11,14.42,16622700,0.0,1.0
2007-07-06,14.39,14.48,14.18,14.24,20035600,14.39,14.48,14.18,14.24,20035600,0.0,1.0
2007-07-09,14.57,14.76,14.42,14.53,19785700,14.57,14.76,14.42,14.53,19785700,0.0,1.0
2007-07-10,14.43,14.65,14.42,14.57,18283600,14.43,14.65,14.42,14.57,18283600,0.0,1.0
2007-07-11,14.65,14.74,14.34,14.46,24004300,14.65,14.74,14.34,14.46,24004300,0.0,1.0
2007-07-12,15.36,15.4,14.65,14.85,40924700,15.36,15.4,14.65,14.85,40924700,0.0,1.0
2007-07-13,15.43,15.5,15.15,15.42,20537200,15.43,15.5,15.15,15.42,20537200,0.0,1.0
2007-07-16,15.72,15.94,15.4,15.45,32994600,15.72,15.94,15.4,15.45,32994600,0.0,1.0
2007-07-17,15.84,15.96,15.61,15.85,25781600,15.84,15.96,15.61,15.85,25781600,0.0,1.0
2007-07-18,15.46,15.6601,15.02,15.45,39567000,15.46,15.6601,15.02,15.45,39567000,0.0,1.0
2007-07-19,15.78,15.85,15.45,15.68,49401600,15.78,15.85,15.45,15.68,49401600,0.0,1.0
2007-07-20,15.5,16.19,15.41,16.17,42602500,15.5,16.19,15.41,16.17,42602500,0.0,1.0
2007-07-23,15.36,15.65,15.12,15.51,21801000,15.36,15.65,15.12,15.51,21801000,0.0,1.0
2007-07-24,15.21,15.41,15.05,15.23,30927700,15.21,15.41,15.05,15.23,30927700,0.0,1.0
2007-07-25,15.58,15.69,15.26,15.38,39433800,15.58,15.69,15.26,15.38,39433800,0.0,1.0
2007-07-26,14.73,15.61,14.33,15.44,56258900,14.73,15.61,14.33,15.44,56258900,0.0,1.0
2007-07-27,13.87,14.76,13.84,14.76,51121900,13.87,14.76,13.84,14.76,51121900,0.0,1.0
2007-07-30,13.79,14.08,13.56,14.02,28868700,13.79,14.08,13.56,14.02,28868700,0.0,1.0
2007-07-31,13.54,13.99,13.39,13.79,38820700,13.54,13.99,13.39,13.79,38820700,0.0,1.0
2007-08-01,13.41,13.63,13.03,13.48,28455500,13.41,13.63,13.03,13.48,28455500,0.0,1.0
2007-08-02,13.4,13.6,13.3,13.49,20601900,13.4,13.6,13.3,13.49,20601900,0.0,1.0
2007-08-03,12.85,13.43,12.85,13.36,25624100,12.85,13.43,12.85,13.36,25624100,0.0,1.0
2007-08-06,12.77,12.92,12.38,12.91,39626700,12.77,12.92,12.38,12.91,39626700,0.0,1.0
2007-08-07,12.63,12.8,12.38,12.66,27107800,12.63,12.8,12.38,12.66,27107800,0.0,1.0
2007-08-08,13.42,13.6,12.7,12.82,33972500,13.42,13.6,12.7,12.82,33972500,0.0,1.0
2007-08-09,13.08,13.36,12.86,12.9,61830100,13.08,13.36,12.86,12.9,61830100,0.0,1.0
2007-08-10,13.01,13.19,12.77,12.96,26582900,13.01,13.19,12.77,12.96,26582900,0.0,1.0
2007-08-13,12.84,13.22,12.76,13.22,21435200,12.84,13.22,12.76,13.22,21435200,0.0,1.0
2007-08-14,12.54,12.92,12.45,12.87,21886200,12.54,12.92,12.45,12.87,21886200,0.0,1.0
2007-08-15,11.95,12.54,11.85,12.45,47123500,11.95,12.54,11.85,12.45,47123500,0.0,1.0
2007-08-16,11.64,11.9,11.27,11.86,36549800,11.64,11.9,11.27,11.86,36549800,0.0,1.0
2007-08-17,11.89,12.17,11.71,12.04,29195600,11.89,12.17,11.71,12.04,29195600,0.0,1.0
2007-08-20,12.1,12.26,11.84,12.05,23966200,12.1,12.26,11.84,12.05,23966200,0.0,1.0
2007-08-21,12.17,12.26,12.07,12.17,15148200,12.17,12.26,12.07,12.17,15148200,0.0,1.0
2007-08-22,12.01,12.44,11.96,12.25,27556500,12.01,12.44,11.96,12.25,27556500,0.0,1.0
2007-08-23,12.06,12.24,11.82,11.98,24604300,12.06,12.24,11.82,11.98,24604300,0.0,1.0
2007-08-24,12.13,12.13,11.92,12.06,12585800,12.13,12.13,11.92,12.06,12585800,0.0,1.0
2007-08-27,11.98,12.25,11.95,12.08,14464100,11.98,12.25,11.95,12.08,14464100,0.0,1.0
2007-08-28,11.66,12.05,11.66,11.9,14793800,11.66,12.05,11.66,11.9,14793800,0.0,1.0
2007-08-29,12.3,12.32,11.73,11.76,24718800,12.3,12.32,11.73,11.76,24718800,0.0,1.0
2007-08-30,12.42,12.78,12.02,12.13,30309800,12.42,12.78,12.02,12.13,30309800,0.0,1.0
2007-08-31,13.0,13.04,12.56,12.72,27658300,13.0,13.04,12.56,12.72,27658300,0.0,1.0
2007-09-04,13.17,13.44,13.06,13.17,29039800,13.17,13.44,13.06,13.17,29039800,0.0,1.0
2007-09-05,12.9,13.23,12.75,13.15,18668800,12.9,13.23,12.75,13.15,18668800,0.0,1.0
2007-09-06,12.94,13.1,12.75,12.95,12501300,12.94,13.1,12.75,12.95,12501300,0.0,1.0
2007-09-07,12.61,12.81,12.55,12.75,13349800,12.61,12.81,12.55,12.75,13349800,0.0,1.0
2007-09-10,12.94,13.11,12.68,12.92,32134000,12.94,13.11,12.68,12.92,32134000,0.0,1.0
2007-09-11,12.97,13.09,12.86,13.06,20305100,12.97,13.09,12.86,13.06,20305100,0.0,1.0
2007-09-12,12.83,13.13,12.76,12.95,19090300,12.83,13.13,12.76,12.95,19090300,0.0,1.0
2007-09-13,12.73,12.92,12.65,12.91,14591400,12.73,12.92,12.65,12.91,14591400,0.0,1.0
2007-09-14,12.69,12.79,12.57,12.6,12684000,12.69,12.79,12.57,12.6,12684000,0.0,1.0
2007-09-17,12.84,12.96,12.7,12.85,14869000,12.84,12.96,12.7,12.85,14869000,0.0,1.0
2007-09-18,13.3,13.36,12.85,12.92,28627000,13.3,13.36,12.85,12.92,28627000,0.0,1.0
2007-09-19,13.1,13.53,13.01,13.41,28029800,13.1,13.53,13.01,13.41,28029800,0.0,1.0
2007-09-20,13.35,13.52,13.05,13.09,22660400,13.35,13.52,13.05,13.09,22660400,0.0,1.0
2007-09-21,13.24,13.48,13.19,13.43,15336800,13.24,13.48,13.19,13.43,15336800,0.0,1.0
2007-09-24,13.48,13.55,13.25,13.34,28916500,13.48,13.55,13.25,13.34,28916500,0.0,1.0
2007-09-25,13.81,13.9,13.34,13.4,21341200,13.81,13.9,13.34,13.4,21341200,0.0,1.0
2007-09-26,13.75,13.92,13.69,13.9,16308800,13.75,13.92,13.69,13.9,16308800,0.0,1.0
2007-09-27,13.28,13.77,13.22,13.76,29042300,13.28,13.77,13.22,13.76,29042300,0.0,1.0
2007-09-28,13.2,13.39,13.12,13.25,16158400,13.2,13.39,13.12,13.25,16158400,0.0,1.0
2007-10-01,13.23,13.45,13.15,13.25,18374300,13.23,13.45,13.15,13.25,18374300,0.0,1.0
2007-10-02,13.2,13.22,13.0,13.08,19151900,13.2,13.22,13.0,13.08,19151900,0.0,1.0
2007-10-03,13.23,13.29,12.8,12.97,32015100,13.23,13.29,12.8,12.97,32015100,0.0,1.0
2007-10-04,13.35,13.42,13.13,13.26,16187200,13.35,13.42,13.13,13.26,16187200,0.0,1.0
2007-10-05,13.63,13.9,13.37,13.41,21874300,13.63,13.9,13.37,13.41,21874300,0.0,1.0
2007-10-08,13.63,13.84,13.52,13.55,9863100,13.63,13.84,13.52,13.55,9863100,0.0,1.0
2007-10-09,13.79,13.82,13.5,13.67,15169700,13.79,13.82,13.5,13.67,15169700,0.0,1.0
2007-10-10,14.02,14.06,13.69,13.84,32143000,14.02,14.06,13.69,13.84,32143000,0.0,1.0
2007-10-11,13.8,14.23,13.62,14.03,28395300,13.8,14.23,13.62,14.03,28395300,0.0,1.0
2007-10-12,13.94,14.15,13.71,13.71,16004200,13.94,14.15,13.71,13.71,16004200,0.0,1.0
2007-10-15,13.98,14.06,13.81,13.9,13329800,13.98,14.06,13.81,13.9,13329800,0.0,1.0
2007-10-16,13.96,14.24,13.84,13.9,19924600,13.96,14.24,13.84,13.9,19924600,0.0,1.0
2007-10-17,14.11,14.47,13.98,14.37,23021100,14.11,14.47,13.98,14.37,23021100,0.0,1.0
2007-10-18,14.55,14.73,13.95,14.02,43934900,14.55,14.73,13.95,14.02,43934900,0.0,1.0
2007-10-19,13.8,14.5,13.62,14.49,45753200,13.8,14.5,13.62,14.49,45753200,0.0,1.0
2007-10-22,13.75,13.9,13.5,13.6,17900600,13.75,13.9,13.5,13.6,17900600,0.0,1.0
2007-10-23,13.73,13.85,13.52,13.75,14955500,13.73,13.85,13.52,13.75,14955500,0.0,1.0
2007-10-24,13.12,13.58,12.9,13.5,28084300,13.12,13.58,12.9,13.5,28084300,0.0,1.0
2007-10-25,12.75,13.22,12.55,13.22,22462000,12.75,13.22,12.55,13.22,22462000,0.0,1.0
2007-10-26,12.89,13.09,12.76,12.94,12883400,12.89,13.09,12.76,12.94,12883400,0.0,1.0
2007-10-29,12.88,13.15,12.86,12.98,9567600,12.88,13.15,12.86,12.98,9567600,0.0,1.0
2007-10-30,13.0,13.15,12.9,12.9,10554100,13.0,13.15,12.9,12.9,10554100,0.0,1.0
2007-10-31,13.08,13.14,12.95,13.08,10160200,13.08,13.14,12.95,13.08,10160200,0.0,1.0
2007-11-01,12.8,13.04,12.75,12.99,13239100,12.8,13.04,12.75,12.99,13239100,0.0,1.0
2007-11-02,13.17,13.22,12.68,12.96,14414800,13.17,13.22,12.68,12.96,14414800,0.0,1.0
2007-11-05,13.42,13.56,12.96,13.06,21880600,13.42,13.56,12.96,13.06,21880600,0.0,1.0
2007-11-06,13.43,13.8,13.34,13.45,18324100,13.43,13.8,13.34,13.45,18324100,0.0,1.0
2007-11-07,13.01,13.45,13.0,13.14,18291100,13.01,13.45,13.0,13.14,18291100,0.0,1.0
2007-11-08,12.51,13.39,12.05,13.04,28899600,12.51,13.39,12.05,13.04,28899600,0.0,1.0
2007-11-09,12.37,12.65,12.08,12.18,17228600,12.37,12.65,12.08,12.18,17228600,0.0,1.0
2007-11-12,11.95,12.43,11.92,12.32,17279000,11.95,12.43,11.92,12.32,17279000,0.0,1.0
2007-11-13,12.4,12.45,12.01,12.11,14464500,12.4,12.45,12.01,12.11,14464500,0.0,1.0
2007-11-14,12.28,12.57,12.22,12.45,16327500,12.28,12.57,12.22,12.45,16327500,0.0,1.0
2007-11-15,12.7,12.92,12.16,12.24,22450700,12.7,12.92,12.16,12.24,22450700,0.0,1.0
2007-11-16,12.64,13.27,12.35,12.89,28141300,12.64,13.27,12.35,12.89,28141300,0.0,1.0
2007-11-19,12.07,12.61,12.03,12.54,18317700,12.07,12.61,12.03,12.54,18317700,0.0,1.0
2007-11-20,11.28,12.25,11.18,12.23,43147400,11.28,12.25,11.18,12.23,43147400,0.0,1.0
2007-11-21,10.83,11.5,10.52,11.08,34573300,10.83,11.5,10.52,11.08,34573300,0.0,1.0
2007-11-23,10.78,11.02,10.6,11.0,10338800,10.78,11.02,10.6,11.0,10338800,0.0,1.0
2007-11-26,10.27,10.92,10.21,10.92,26668300,10.27,10.92,10.21,10.92,26668300,0.0,1.0
2007-11-27,10.15,10.36,9.8,10.33,37828400,10.15,10.36,9.8,10.33,37828400,0.0,1.0
2007-11-28,10.35,10.49,10.15,10.24,15045700,10.35,10.49,10.15,10.24,15045700,0.0,1.0
2007-11-29,10.14,10.39,10.0,10.3,50739100,10.14,10.39,10.0,10.3,50739100,0.0,1.0
2007-11-30,9.76,10.3,9.65,10.29,35613300,9.76,10.3,9.65,10.29,35613300,0.0,1.0
2007-12-03,9.66,9.9,9.62,9.84,23784900,9.66,9.9,9.62,9.84,23784900,0.0,1.0
2007-12-04,9.25,9.64,9.22,9.64,28688300,9.25,9.64,9.22,9.64,28688300,0.0,1.0
2007-12-05,8.91,9.49,8.83,9.27,70387700,8.91,9.49,8.83,9.27,70387700,0.0,1.0
2007-12-06,9.07,9.13,8.86,8.91,30085200,9.07,9.13,8.86,8.91,30085200,0.0,1.0
2007-12-07,9.05,9.08,8.79,9.08,27084300,9.05,9.08,8.79,9.08,27084300,0.0,1.0
2007-12-10,9.18,9.34,9.05,9.13,23950700,9.18,9.34,9.05,9.13,23950700,0.0,1.0
2007-12-11,9.07,9.53,9.04,9.31,39730000,9.07,9.53,9.04,9.31,39730000,0.0,1.0
2007-12-12,8.97,9.39,8.83,9.24,39039600,8.97,9.39,8.83,9.24,39039600,0.0,1.0
2007-12-13,8.84,9.01,8.42,8.86,45747100,8.84,9.01,8.42,8.86,45747100,0.0,1.0
2007-12-14,8.43,8.85,8.42,8.69,26747600,8.43,8.85,8.42,8.69,26747600,0.0,1.0
2007-12-17,7.95,8.42,7.93,8.41,29907600,7.95,8.42,7.93,8.41,29907600,0.0,1.0
2007-12-18,7.68,8.1,7.62,8.05,39257600,7.68,8.1,7.62,8.05,39257600,0.0,1.0
2007-12-19,7.98,8.04,7.54,7.7,45774200,7.98,8.04,7.54,7.7,45774200,0.0,1.0
2007-12-20,7.97,8.11,7.9107,8.01,25323100,7.97,8.11,7.9107,8.01,25323100,0.0,1.0
2007-12-21,7.79,8.05,7.66,8.05,26836400,7.79,8.05,7.66,8.05,26836400,0.0,1.0
2007-12-24,7.77,7.88,7.68,7.78,9193800,7.77,7.88,7.68,7.78,9193800,0.0,1.0
2007-12-26,7.77,7.88,7.68,7.795,12431200,7.77,7.88,7.68,7.795,12431200,0.0,1.0
2007-12-27,7.53,7.78,7.51,7.74,16497600,7.53,7.78,7.51,7.74,16497600,0.0,1.0
2007-12-28,7.32,7.58,7.3,7.51,18345200,7.32,7.58,7.3,7.51,18345200,0.0,1.0
2007-12-31,7.5,7.6,7.26,7.26,19668800,7.5,7.6,7.26,7.26,19668800,0.0,1.0
2008-01-02,7.14,7.4,7.02,7.28,46057300,7.14,7.4,7.02,7.28,46057300,0.0,1.0
2008-01-03,6.77,7.18,6.75,7.16,34787400,6.77,7.18,6.75,7.16,34787400,0.0,1.0
2008-01-04,6.25,6.64,6.1,6.53,51476400,6.25,6.64,6.1,6.53,51476400,0.0,1.0
2008-01-07,6.08,6.41,6.02,6.3,32111500,6.08,6.41,6.02,6.3,32111500,0.0,1.0
2008-01-08,6.0,6.38,5.97,6.18,37271600,6.0,6.38,5.97,6.18,37271600,0.0,1.0
2008-01-09,5.53,6.06,5.31,5.97,50976000,5.53,6.06,5.31,5.97,50976000,0.0,1.0
2008-01-10,5.96,6.0,5.42,5.51,55612700,5.96,6.0,5.42,5.51,55612700,0.0,1.0
2008-01-11,6.25,6.44,6.02,6.05,41432000,6.25,6.44,6.02,6.05,41432000,0.0,1.0
2008-01-14,6.41,6.54,6.25,6.48,30007200,6.41,6.54,6.25,6.48,30007200,0.0,1.0
2008-01-15,6.12,6.35,6.01,6.34,30309700,6.12,6.35,6.01,6.34,30309700,0.0,1.0
2008-01-16,6.57,6.91,5.8,5.85,52425800,6.57,6.91,5.8,5.85,52425800,0.0,1.0
2008-01-17,6.34,6.92,6.22,6.71,40337800,6.34,6.92,6.22,6.71,40337800,0.0,1.0
2008-01-18,7.07,7.15,6.8,6.82,60464000,7.07,7.15,6.8,6.82,60464000,0.0,1.0
2008-01-22,6.8301,7.09,6.57,6.57,28519600,6.8301,7.09,6.57,6.57,28519600,0.0,1.0
2008-01-23,7.56,7.59,6.6,6.65,45996900,7.56,7.59,6.6,6.65,45996900,0.0,1.0
2008-01-24,7.58,7.79,7.43,7.72,33625400,7.58,7.79,7.43,7.72,33625400,0.0,1.0
2008-01-25,7.15,7.78,7.07,7.66,30011500,7.15,7.78,7.07,7.66,30011500,0.0,1.0
2008-01-28,7.46,7.49,6.98,7.08,20428500,7.46,7.49,6.98,7.08,20428500,0.0,1.0
2008-01-29,7.61,7.65,7.25,7.5,20649100,7.61,7.65,7.25,7.5,20649100,0.0,1.0
2008-01-30,7.6099,7.75,7.45,7.6,21502100,7.6099,7.75,7.45,7.6,21502100,0.0,1.0
2008-01-31,7.59,7.69,7.38,7.5,21174900,7.59,7.69,7.38,7.5,21174900,0.0,1.0
2008-02-01,8.0,8.03,7.6,7.75,26266400,8.0,8.03,7.6,7.75,26266400,0.0,1.0
2008-02-04,7.92,8.08,7.8,8.0,16687900,7.92,8.08,7.8,8.0,16687900,0.0,1.0
2008-02-05,7.21,7.86,7.21,7.77,28511300,7.21,7.86,7.21,7.77,28511300,0.0,1.0
2008-02-06,6.74,7.38,6.68,7.35,29748700,6.74,7.38,6.68,7.35,29748700,0.0,1.0
2008-02-07,6.59,6.76,6.43,6.61,36182400,6.59,6.76,6.43,6.61,36182400,0.0,1.0
2008-02-08,6.34,6.63,6.22,6.58,30758900,6.34,6.63,6.22,6.58,30758900,0.0,1.0
2008-02-11,6.28,6.42,6.23,6.36,23919500,6.28,6.42,6.23,6.36,23919500,0.0,1.0
2008-02-12,6.41,6.61,6.31,6.4,25263700,6.41,6.61,6.31,6.4,25263700,0.0,1.0
2008-02-13,6.7,6.72,6.47,6.51,21779100,6.7,6.72,6.47,6.51,21779100,0.0,1.0
2008-02-14,6.53,6.93,6.52,6.76,20940000,6.53,6.93,6.52,6.76,20940000,0.0,1.0
2008-02-15,6.45,6.61,6.36,6.52,14219400,6.45,6.61,6.36,6.52,14219400,0.0,1.0
2008-02-19,6.5,6.74,6.49,6.64,16220600,6.5,6.74,6.49,6.64,16220600,0.0,1.0
2008-02-20,6.83,6.96,6.5,6.51,22695700,6.83,6.96,6.5,6.51,22695700,0.0,1.0
2008-02-21,6.96,7.18,6.88,6.94,26370300,6.96,7.18,6.88,6.94,26370300,0.0,1.0
2008-02-22,6.71,7.03,6.45,7.0,26522200,6.71,7.03,6.45,7.0,26522200,0.0,1.0
2008-02-25,6.97,6.99,6.64,6.71,17599800,6.97,6.99,6.64,6.71,17599800,0.0,1.0
2008-02-26,7.13,7.19,6.86,6.95,21404800,7.13,7.19,6.86,6.95,21404800,0.0,1.0
2008-02-27,7.28,7.48,6.97,7.02,19430000,7.28,7.48,6.97,7.02,19430000,0.0,1.0
2008-02-28,7.02,7.25,6.91,7.17,17271300,7.02,7.25,6.91,7.17,17271300,0.0,1.0
2008-02-29,7.21,7.34,6.97,6.98,27384500,7.21,7.34,6.97,6.98,27384500,0.0,1.0
2008-03-03,6.76,7.21,6.63,6.8,33104000,6.76,7.21,6.63,6.8,33104000,0.0,1.0
2008-03-04,6.76,6.78,6.38,6.66,31551500,6.76,6.78,6.38,6.66,31551500,0.0,1.0
2008-03-05,6.84,7.04,6.75,6.86,22641800,6.84,7.04,6.75,6.86,22641800,0.0,1.0
2008-03-06,6.49,6.85,6.45,6.85,21429400,6.49,6.85,6.45,6.85,21429400,0.0,1.0
2008-03-07,6.49,6.75,6.31,6.44,28821800,6.49,6.75,6.31,6.44,28821800,0.0,1.0
2008-03-10,6.16,6.6,6.13,6.6,19869900,6.16,6.6,6.13,6.6,19869900,0.0,1.0
2008-03-11,6.48,6.49,6.13,6.28,25491000,6.48,6.49,6.13,6.28,25491000,0.0,1.0
2008-03-12,6.43,6.65,6.31,6.49,19031000,6.43,6.65,6.31,6.49,19031000,0.0,1.0
2008-03-13,6.73,6.78,6.31,6.31,23734900,6.73,6.78,6.31,6.31,23734900,0.0,1.0
2008-03-14,6.38,6.83,6.35,6.76,25336000,6.38,6.83,6.35,6.76,25336000,0.0,1.0
2008-03-17,6.34,6.41,6.16,6.2,19283500,6.34,6.41,6.16,6.2,19283500,0.0,1.0
2008-03-18,6.39,6.54,6.27,6.46,21990800,6.39,6.54,6.27,6.46,21990800,0.0,1.0
2008-03-19,6.15,6.45,6.11,6.43,19822600,6.15,6.45,6.11,6.43,19822600,0.0,1.0
2008-03-20,6.11,6.22,6.07,6.17,25882800,6.11,6.22,6.07,6.17,25882800,0.0,1.0
2008-03-24,6.21,6.34,6.13,6.2,18015700,6.21,6.34,6.13,6.2,18015700,0.0,1.0
2008-03-25,6.3,6.34,6.15,6.29,16347100,6.3,6.34,6.15,6.29,16347100,0.0,1.0
2008-03-26,6.22,6.3,6.12,6.25,16266700,6.22,6.3,6.12,6.25,16266700,0.0,1.0
2008-03-27,6.16,6.33,6.16,6.31,11456800,6.16,6.33,6.16,6.31,11456800,0.0,1.0
2008-03-28,5.91,6.22,5.76,6.2,35744400,5.91,6.22,5.76,6.2,35744400,0.0,1.0
2008-03-31,5.89,6.02,5.78,5.84,18961800,5.89,6.02,5.78,5.84,18961800,0.0,1.0
2008-04-01,6.07,6.11,5.89,5.93,16203300,6.07,6.11,5.89,5.93,16203300,0.0,1.0
2008-04-02,6.19,6.37,6.08,6.08,30141100,6.19,6.37,6.08,6.08,30141100,0.0,1.0
2008-04-03,6.26,6.29,6.15,6.16,39533000,6.26,6.29,6.15,6.16,39533000,0.0,1.0
2008-04-04,6.23,6.331,6.16,6.24,21184100,6.23,6.331,6.16,6.24,21184100,0.0,1.0
2008-04-07,6.34,6.47,6.27,6.31,25995100,6.34,6.47,6.27,6.31,25995100,0.0,1.0
2008-04-08,6.03,6.18,5.95,6.11,61778900,6.03,6.18,5.95,6.11,61778900,0.0,1.0
2008-04-09,6.26,6.3,5.98,6.07,26884100,6.26,6.3,5.98,6.07,26884100,0.0,1.0
2008-04-10,6.27,6.48,6.23,6.29,21680200,6.27,6.48,6.23,6.29,21680200,0.0,1.0
2008-04-11,6.01,6.29,5.97,6.21,22158500,6.01,6.29,5.97,6.21,22158500,0.0,1.0
2008-04-14,5.86,6.09,5.83,6.06,19333100,5.86,6.09,5.83,6.06,19333100,0.0,1.0
2008-04-15,5.78,5.91,5.61,5.91,22744000,5.78,5.91,5.61,5.91,22744000,0.0,1.0
2008-04-16,6.07,6.17,5.83,5.92,26678700,6.07,6.17,5.83,5.92,26678700,0.0,1.0
2008-04-17,6.19,6.3,6.0,6.06,23814600,6.19,6.3,6.0,6.06,23814600,0.0,1.0
2008-04-18,6.11,6.39,5.98,6.38,34375600,6.11,6.39,5.98,6.38,34375600,0.0,1.0
2008-04-21,6.14,6.14,5.95,6.1,14601100,6.14,6.14,5.95,6.1,14601100,0.0,1.0
2008-04-22,5.96,6.14,5.93,6.14,14770500,5.96,6.14,5.93,6.14,14770500,0.0,1.0
2008-04-23,5.92,6.07,5.86,6.03,23275900,5.92,6.07,5.86,6.03,23275900,0.0,1.0
2008-04-24,6.03,6.13,5.83,5.94,20086700,6.03,6.13,5.83,5.94,20086700,0.0,1.0
2008-04-25,6.06,6.1,5.93,6.09,11075600,6.06,6.1,5.93,6.09,11075600,0.0,1.0
2008-04-28,6.0,6.11,6.0,6.06,8014900,6.0,6.11,6.0,6.06,8014900,0.0,1.0
2008-04-29,6.02,6.07,5.95,5.98,10695600,6.02,6.07,5.95,5.98,10695600,0.0,1.0
2008-04-30,5.96,6.07,5.93,6.04,14029700,5.96,6.07,5.93,6.04,14029700,0.0,1.0
2008-05-01,6.22,6.29,5.97,5.98,19591800,6.22,6.29,5.97,5.98,19591800,0.0,1.0
2008-05-02,6.16,6.34,6.09,6.28,16102500,6.16,6.34,6.09,6.28,16102500,0.0,1.0
2008-05-05,6.53,6.59,6.11,6.16,41539000,6.53,6.59,6.11,6.16,41539000,0.0,1.0
2008-05-06,7.12,7.41,6.44,6.45,75533800,7.12,7.41,6.44,6.45,75533800,0.0,1.0
2008-05-07,6.91,7.27,6.86,7.15,26791200,6.91,7.27,6.86,7.15,26791200,0.0,1.0
2008-05-08,6.93,7.24,6.67,6.99,30371400,6.93,7.24,6.67,6.99,30371400,0.0,1.0
2008-05-09,6.94,7.06,6.73,6.9,15496100,6.94,7.06,6.73,6.9,15496100,0.0,1.0
2008-05-12,7.16,7.3,6.97,6.97,24085800,7.16,7.3,6.97,6.97,24085800,0.0,1.0
2008-05-13,7.19,7.32,7.11,7.19,15153600,7.19,7.32,7.11,7.19,15153600,0.0,1.0
2008-05-14,7.16,7.42,7.1,7.26,24836900,7.16,7.42,7.1,7.26,24836900,0.0,1.0
2008-05-15,7.41,7.42,7.16,7.19,16955600,7.41,7.42,7.16,7.19,16955600,0.0,1.0
2008-05-16,7.26,7.48,7.17,7.48,18008000,7.26,7.48,7.17,7.48,18008000,0.0,1.0
2008-05-19,7.1,7.48,7.06,7.31,23527700,7.1,7.48,7.06,7.31,23527700,0.0,1.0
2008-05-20,7.12,7.23,7.0,7.07,18484100,7.12,7.23,7.0,7.07,18484100,0.0,1.0
2008-05-21,7.08,7.26,7.05,7.16,13446400,7.08,7.26,7.05,7.16,13446400,0.0,1.0
2008-05-22,7.07,7.19,7.01,7.16,11537300,7.07,7.19,7.01,7.16,11537300,0.0,1.0
2008-05-23,6.88,7.06,6.76,7.02,13377900,6.88,7.06,6.76,7.02,13377900,0.0,1.0
2008-05-27,6.92,7.0,6.79,6.91,13114700,6.92,7.0,6.79,6.91,13114700,0.0,1.0
2008-05-28,6.82,7.07,6.74,7.01,18159000,6.82,7.07,6.74,7.01,18159000,0.0,1.0
2008-05-29,6.77,6.9,6.75,6.82,12623100,6.77,6.9,6.75,6.82,12623100,0.0,1.0
2008-05-30,6.88,6.95,6.71,6.86,20871900,6.88,6.95,6.71,6.86,20871900,0.0,1.0
2008-06-02,6.8,6.88,6.74,6.88,10823700,6.8,6.88,6.74,6.88,10823700,0.0,1.0
2008-06-03,6.81,6.87,6.72,6.84,15573200,6.81,6.87,6.72,6.84,15573200,0.0,1.0
2008-06-04,7.19,7.3,6.81,6.85,33424100,7.19,7.3,6.81,6.85,33424100,0.0,1.0
2008-06-05,7.78,7.79,7.29,7.32,40481900,7.78,7.79,7.29,7.32,40481900,0.0,1.0
2008-06-06,7.43,7.7,7.42,7.69,29842400,7.43,7.7,7.42,7.69,29842400,0.0,1.0
2008-06-09,7.68,7.98,7.44,7.57,26738500,7.68,7.98,7.44,7.57,26738500,0.0,1.0
2008-06-10,7.43,7.65,7.38,7.58,23476600,7.43,7.65,7.38,7.58,23476600,0.0,1.0
2008-06-11,6.96,7.43,6.92,7.43,26590500,6.96,7.43,6.92,7.43,26590500,0.0,1.0
2008-06-12,7.14,7.36,7.09,7.09,22173500,7.14,7.36,7.09,7.09,22173500,0.0,1.0
2008-06-13,7.52,7.55,7.23,7.23,19410900,7.52,7.55,7.23,7.23,19410900,0.0,1.0
2008-06-16,7.71,7.77,7.41,7.47,18112000,7.71,7.77,7.41,7.47,18112000,0.0,1.0
2008-06-17,7.72,7.94,7.58,7.85,24980400,7.72,7.94,7.58,7.85,24980400,0.0,1.0
2008-06-18,7.29,7.7,7.27,7.66,22951700,7.29,7.7,7.27,7.66,22951700,0.0,1.0
2008-06-19,7.33,7.4,7.02,7.33,20543400,7.33,7.4,7.02,7.33,20543400,0.0,1.0
2008-06-20,6.99,7.25,6.96,7.01,22395100,6.99,7.25,6.96,7.01,22395100,0.0,1.0
2008-06-23,6.55,7.17,6.51,7.13,29666900,6.55,7.17,6.51,7.13,29666900,0.0,1.0
2008-06-24,6.24,6.49,6.22,6.49,37493200,6.24,6.49,6.22,6.49,37493200,0.0,1.0
2008-06-25,6.43,6.58,6.33,6.36,26964400,6.43,6.58,6.33,6.36,26964400,0.0,1.0
2008-06-26,6.13,6.33,6.0,6.33,29126600,6.13,6.33,6.0,6.33,29126600,0.0,1.0
2008-06-27,5.95,6.22,5.85,6.15,23612700,5.95,6.22,5.85,6.15,23612700,0.0,1.0
2008-06-30,5.83,6.04,5.67,6.01,27347200,5.83,6.04,5.67,6.01,27347200,0.0,1.0
2008-07-01,5.65,5.82,5.4,5.71,32866100,5.65,5.82,5.4,5.71,32866100,0.0,1.0
2008-07-02,5.44,5.84,5.42,5.77,24019300,5.44,5.84,5.42,5.77,24019300,0.0,1.0
2008-07-03,5.3,5.55,5.01,5.48,24320100,5.3,5.55,5.01,5.48,24320100,0.0,1.0
2008-07-07,5.38,5.67,5.22,5.47,25813600,5.38,5.67,5.22,5.47,25813600,0.0,1.0
2008-07-08,5.53,5.54,5.29,5.38,29246700,5.53,5.54,5.29,5.38,29246700,0.0,1.0
2008-07-09,5.06,5.59,5.01,5.55,35716600,5.06,5.59,5.01,5.55,35716600,0.0,1.0
2008-07-10,4.96,5.12,4.75,5.11,45743800,4.96,5.12,4.75,5.11,45743800,0.0,1.0
2008-07-11,4.84,4.93,4.6,4.75,29950700,4.84,4.93,4.6,4.75,29950700,0.0,1.0
2008-07-14,4.82,4.955,4.72,4.75,22365600,4.82,4.955,4.72,4.75,22365600,0.0,1.0
2008-07-15,4.72,4.88,4.53,4.68,26935200,4.72,4.88,4.53,4.68,26935200,0.0,1.0
2008-07-16,5.06,5.09,4.68,4.9,24060400,5.06,5.09,4.68,4.9,24060400,0.0,1.0
2008-07-17,5.3,5.32,4.82,5.25,36053000,5.3,5.32,4.82,5.25,36053000,0.0,1.0
2008-07-18,4.65,5.0,4.58,4.91,58910400,4.65,5.0,4.58,4.91,58910400,0.0,1.0
2008-07-21,4.59,4.75,4.56,4.73,23296600,4.59,4.75,4.56,4.73,23296600,0.0,1.0
2008-07-22,4.41,4.59,4.32,4.52,29393200,4.41,4.59,4.32,4.52,29393200,0.0,1.0
2008-07-23,4.67,4.69,4.44,4.45,22668800,4.67,4.69,4.44,4.45,22668800,0.0,1.0
2008-07-24,4.37,4.73,4.33,4.68,18573400,4.37,4.73,4.33,4.68,18573400,0.0,1.0
2008-07-25,4.36,4.44,4.27,4.42,14936100,4.36,4.44,4.27,4.42,14936100,0.0,1.0
2008-07-28,4.19,4.39,4.18,4.38,17167400,4.19,4.39,4.18,4.38,17167400,0.0,1.0
2008-07-29,4.21,4.25,4.11,4.2,18722200,4.21,4.25,4.11,4.2,18722200,0.0,1.0
2008-07-30,4.23,4.28,4.11,4.28,18972800,4.23,4.28,4.11,4.28,18972800,0.0,1.0
2008-07-31,4.21,4.37,4.13,4.18,14905700,4.21,4.37,4.13,4.18,14905700,0.0,1.0
2008-08-01,4.28,4.32,4.05,4.26,25928000,4.28,4.32,4.05,4.26,25928000,0.0,1.0
2008-08-04,4.48,4.52,4.29,4.31,15988400,4.48,4.52,4.29,4.31,15988400,0.0,1.0
2008-08-05,4.6,4.65,4.47,4.62,14193300,4.6,4.65,4.47,4.62,14193300,0.0,1.0
2008-08-06,4.8,4.8,4.48,4.62,14528300,4.8,4.8,4.48,4.62,14528300,0.0,1.0
2008-08-07,5.03,5.17,4.66,4.71,32592600,5.03,5.17,4.66,4.71,32592600,0.0,1.0
2008-08-08,5.13,5.26,5.05,5.19,22304100,5.13,5.26,5.05,5.19,22304100,0.0,1.0
2008-08-11,5.11,5.2,5.03,5.1,15651300,5.11,5.2,5.03,5.1,15651300,0.0,1.0
2008-08-12,5.21,5.35,5.12,5.2,30836400,5.21,5.35,5.12,5.2,30836400,0.0,1.0
2008-08-13,5.15,5.23,5.0,5.2,19108700,5.15,5.23,5.0,5.2,19108700,0.0,1.0
2008-08-14,5.3,5.3715,5.14,5.15,18960500,5.3,5.3715,5.14,5.15,18960500,0.0,1.0
2008-08-15,5.64,5.87,5.25,5.37,33367500,5.64,5.87,5.25,5.37,33367500,0.0,1.0
2008-08-18,5.91,5.91,5.58,5.7,36912300,5.91,5.91,5.58,5.7,36912300,0.0,1.0
2008-08-19,5.58,5.9,5.54,5.72,21242000,5.58,5.9,5.54,5.72,21242000,0.0,1.0
2008-08-20,5.7,5.85,5.52,5.7,20661800,5.7,5.85,5.52,5.7,20661800,0.0,1.0
2008-08-21,5.76,5.82,5.54,5.58,14840600,5.76,5.82,5.54,5.58,14840600,0.0,1.0
2008-08-22,5.81,6.0,5.7,5.88,16999300,5.81,6.0,5.7,5.88,16999300,0.0,1.0
2008-08-25,5.93,6.18,5.82,5.93,24523700,5.93,6.18,5.82,5.93,24523700,0.0,1.0
2008-08-26,5.93,6.02,5.87,5.98,17470900,5.93,6.02,5.87,5.98,17470900,0.0,1.0
2008-08-27,6.07,6.14,5.9,5.91,14544200,6.07,6.14,5.9,5.91,14544200,0.0,1.0
2008-08-28,6.25,6.25,6.1,6.14,11440500,6.25,6.25,6.1,6.14,11440500,0.0,1.0
2008-08-29,6.29,6.35,6.1,6.14,16257000,6.29,6.35,6.1,6.14,16257000,0.0,1.0
2008-09-02,6.34,6.47,6.15,6.37,25162700,6.34,6.47,6.15,6.37,25162700,0.0,1.0
2008-09-03,6.15,6.45,6.07,6.34,24977100,6.15,6.45,6.07,6.34,24977100,0.0,1.0
2008-09-04,5.84,6.18,5.77,6.12,24817600,5.84,6.18,5.77,6.12,24817600,0.0,1.0
2008-09-05,5.96,5.99,5.34,5.63,23031100,5.96,5.99,5.34,5.63,23031100,0.0,1.0
2008-09-08,6.07,6.3,5.93,6.23,19520700,6.07,6.3,5.93,6.23,19520700,0.0,1.0
2008-09-09,5.77,6.1,5.62,6.07,21407100,5.77,6.1,5.62,6.07,21407100,0.0,1.0
2008-09-10,5.78,5.88,5.61,5.82,15144100,5.78,5.88,5.61,5.82,15144100,0.0,1.0
2008-09-11,5.71,5.85,5.51,5.61,17954900,5.71,5.85,5.51,5.61,17954900,0.0,1.0
2008-09-12,5.75,5.84,5.6092,5.7,22589800,5.75,5.84,5.6092,5.7,22589800,0.0,1.0
2008-09-15,5.18,5.63,5.18,5.31,16281500,5.18,5.63,5.18,5.31,16281500,0.0,1.0
2008-09-16,5.26,5.27,4.8,4.96,24720700,5.26,5.27,4.8,4.96,24720700,0.0,1.0
2008-09-17,4.9,5.29,4.85,5.13,25876500,4.9,5.29,4.85,5.13,25876500,0.0,1.0
2008-09-18,5.3,5.39,4.8,4.98,31008100,5.3,5.39,4.8,4.98,31008100,0.0,1.0
2008-09-19,5.42,5.68,5.23,5.63,21878300,5.42,5.68,5.23,5.63,21878300,0.0,1.0
2008-09-22,4.99,5.42,4.96,5.4,14714600,4.99,5.42,4.96,5.4,14714600,0.0,1.0
2008-09-23,4.94,5.17,4.89,5.05,21576000,4.94,5.17,4.89,5.05,21576000,0.0,1.0
2008-09-24,4.88,5.05,4.85,5.03,13284500,4.88,5.05,4.85,5.03,13284500,0.0,1.0
2008-09-25,5.23,5.29,4.91,4.95,26068000,5.23,5.29,4.91,4.95,26068000,0.0,1.0
2008-09-26,5.16,5.21,4.96,5.01,19265300,5.16,5.21,4.96,5.01,19265300,0.0,1.0
2008-09-29,4.29,5.0,4.2,4.98,6676200,4.29,5.0,4.2,4.98,6676200,0.0,1.0
2008-09-30,5.25,5.25,4.22,4.49,18799700,5.25,5.25,4.22,4.49,18799700,0.0,1.0
2008-10-01,4.74,5.0,4.53,4.55,27342200,4.74,5.0,4.53,4.55,27342200,0.0,1.0
2008-10-02,4.14,4.85,4.13,4.6,24978500,4.14,4.85,4.13,4.6,24978500,0.0,1.0
2008-10-03,4.53,4.81,4.21,4.32,38166900,4.53,4.81,4.21,4.32,38166900,0.0,1.0
2008-10-06,4.23,4.36,4.01,4.26,26603100,4.23,4.36,4.01,4.26,26603100,0.0,1.0
2008-10-07,4.59,5.56,4.23,4.895,79681000,4.59,5.56,4.23,4.895,79681000,0.0,1.0
2008-10-08,4.05,4.742,3.99,4.45,46034100,4.05,4.742,3.99,4.45,46034100,0.0,1.0
2008-10-09,4.04,4.44,4.04,4.22,29086700,4.04,4.44,4.04,4.22,29086700,0.0,1.0
2008-10-10,3.81,4.3,3.51,3.85,32994400,3.81,4.3,3.51,3.85,32994400,0.0,1.0
2008-10-13,4.21,4.25,3.91,4.24,16132000,4.21,4.25,3.91,4.24,16132000,0.0,1.0
2008-10-14,4.27,4.52,4.15,4.5,27700900,4.27,4.52,4.15,4.5,27700900,0.0,1.0
2008-10-15,3.91,4.27,3.91,3.95,23157300,3.91,4.27,3.91,3.95,23157300,0.0,1.0
2008-10-16,4.12,4.23,3.65,4.01,29123000,4.12,4.23,3.65,4.01,29123000,0.0,1.0
2008-10-17,4.21,4.52,4.09,4.4,38905700,4.21,4.52,4.09,4.4,38905700,0.0,1.0
2008-10-20,4.11,4.31,4.0,4.25,22553800,4.11,4.31,4.0,4.25,22553800,0.0,1.0
2008-10-21,3.91,4.08,3.88,4.03,13700000,3.91,4.08,3.88,4.03,13700000,0.0,1.0
2008-10-22,3.62,3.91,3.59,3.86,15952100,3.62,3.91,3.59,3.86,15952100,0.0,1.0
2008-10-23,3.28,3.68,3.2,3.62,23892400,3.28,3.68,3.2,3.62,23892400,0.0,1.0
2008-10-24,3.03,3.19,2.78,2.91,25578500,3.03,3.19,2.78,2.91,25578500,0.0,1.0
2008-10-27,2.94,3.02,2.84,2.98,4747300,2.94,3.02,2.84,2.98,4747300,0.0,1.0
2008-10-28,2.84,3.06,2.65,3.0,4510800,2.84,3.06,2.65,3.0,4510800,0.0,1.0
2008-10-29,2.98,3.15,2.86,3.0,19945100,2.98,3.15,2.86,3.0,19945100,0.0,1.0
2008-10-30,3.56,3.59,3.15,3.2,24332400,3.56,3.59,3.15,3.2,24332400,0.0,1.0
2008-10-31,3.5,3.71,3.36,3.4,16621000,3.5,3.71,3.36,3.4,16621000,0.0,1.0
2008-11-03,3.61,3.87,3.5395,3.59,17845500,3.61,3.87,3.5395,3.59,17845500,0.0,1.0
2008-11-04,3.8,3.84,3.5985,3.82,20869800,3.8,3.84,3.5985,3.82,20869800,0.0,1.0
2008-11-05,3.55,3.79,3.54,3.68,13392200,3.55,3.79,3.54,3.68,13392200,0.0,1.0
2008-11-06,3.17,3.5,3.09,3.47,20675900,3.17,3.5,3.09,3.47,20675900,0.0,1.0
2008-11-07,3.16,3.41,3.06,3.25,15559700,3.16,3.41,3.06,3.25,15559700,0.0,1.0
2008-11-10,3.04,3.29,3.01,3.29,8325700,3.04,3.29,3.01,3.29,8325700,0.0,1.0
2008-11-11,2.96,3.06,2.83,3.01,10508400,2.96,3.06,2.83,3.01,10508400,0.0,1.0
2008-11-12,2.57,2.89,2.57,2.87,20544700,2.57,2.89,2.57,2.87,20544700,0.0,1.0
2008-11-13,2.7,2.75,2.3,2.71,28108000,2.7,2.75,2.3,2.71,28108000,0.0,1.0
2008-11-14,2.43,2.66,2.37,2.65,23803200,2.43,2.66,2.37,2.65,23803200,0.0,1.0
2008-11-17,2.5,2.65,2.47,2.5,14343200,2.5,2.65,2.47,2.5,14343200,0.0,1.0
2008-11-18,2.5,2.69,2.4,2.68,13315000,2.5,2.69,2.4,2.68,13315000,0.0,1.0
2008-11-19,2.12,2.54,2.11,2.51,17241900,2.12,2.54,2.11,2.51,17241900,0.0,1.0
2008-11-20,1.91,2.15,1.88,2.1,22740900,1.91,2.15,1.88,2.1,22740900,0.0,1.0
2008-11-21,1.82,2.02,1.62,1.99,22929400,1.82,2.02,1.62,1.99,22929400,0.0,1.0
2008-11-24,1.86,1.94,1.75,1.9,22659000,1.86,1.94,1.75,1.9,22659000,0.0,1.0
2008-11-25,1.8,1.96,1.78,1.92,16334500,1.8,1.96,1.78,1.92,16334500,0.0,1.0
2008-11-26,2.13,2.17,1.8,1.85,23960300,2.13,2.17,1.8,1.85,23960300,0.0,1.0
2008-11-28,2.36,2.37,2.15,2.2,8941900,2.36,2.37,2.15,2.2,8941900,0.0,1.0
2008-12-01,2.0,2.33,1.98,2.31,17178500,2.0,2.33,1.98,2.31,17178500,0.0,1.0
2008-12-02,2.03,2.15,1.96,2.1,13839600,2.03,2.15,1.96,2.1,13839600,0.0,1.0
2008-12-03,2.2,2.37,1.92,1.95,31256100,2.2,2.37,1.92,1.95,31256100,0.0,1.0
2008-12-04,2.08,2.35,1.92,2.0,32670700,2.08,2.35,1.92,2.0,32670700,0.0,1.0
2008-12-05,2.13,2.22,2.0,2.05,18831200,2.13,2.22,2.0,2.05,18831200,0.0,1.0
2008-12-08,2.1,2.3,2.02,2.25,22646800,2.1,2.3,2.02,2.25,22646800,0.0,1.0
2008-12-09,2.27,2.29,2.01,2.05,22851700,2.27,2.29,2.01,2.05,22851700,0.0,1.0
2008-12-10,2.2,2.3,2.19,2.27,11249400,2.2,2.3,2.19,2.27,11249400,0.0,1.0
2008-12-11,2.2,2.28,2.1,2.17,10983700,2.2,2.28,2.1,2.17,10983700,0.0,1.0
2008-12-12,2.28,2.32,2.05,2.11,14410300,2.28,2.32,2.05,2.11,14410300,0.0,1.0
2008-12-15,2.21,2.35,2.15,2.26,6394000,2.21,2.35,2.15,2.26,6394000,0.0,1.0
2008-12-16,2.25,2.28,2.15,2.28,10886700,2.25,2.28,2.15,2.28,10886700,0.0,1.0
2008-12-17,2.29,2.3,2.18,2.21,8320600,2.29,2.3,2.18,2.21,8320600,0.0,1.0
2008-12-18,2.23,2.34,2.2,2.26,12656000,2.23,2.34,2.2,2.26,12656000,0.0,1.0
2008-12-19,2.27,2.33,2.18,2.26,13520700,2.27,2.33,2.18,2.26,13520700,0.0,1.0
2008-12-22,2.02,2.26,1.93,2.26,16351900,2.02,2.26,1.93,2.26,16351900,0.0,1.0
2008-12-23,1.96,2.08,1.95,2.07,10138300,1.96,2.08,1.95,2.07,10138300,0.0,1.0
2008-12-24,1.99,2.03,1.97,1.98,2912200,1.99,2.03,1.97,1.98,2912200,0.0,1.0
2008-12-26,2.18,2.21,2.04,2.1,9514300,2.18,2.21,2.04,2.1,9514300,0.0,1.0
2008-12-29,2.1,2.27,2.06,2.26,10998500,2.1,2.27,2.06,2.26,10998500,0.0,1.0
2008-12-30,2.21,2.21,2.1,2.13,10266000,2.21,2.21,2.1,2.13,10266000,0.0,1.0
2008-12-31,2.16,2.2,2.11,2.2,10226500,2.16,2.2,2.11,2.2,10226500,0.0,1.0
2009-01-02,2.38,2.43,2.17,2.19,13832100,2.38,2.43,2.17,2.19,13832100,0.0,1.0
2009-01-05,2.67,2.68,2.35,2.37,19326900,2.67,2.68,2.35,2.37,19326900,0.0,1.0
2009-01-06,2.78,2.85,2.55,2.75,23860000,2.78,2.85,2.55,2.75,23860000,0.0,1.0
2009-01-07,2.66,2.72,2.55,2.72,14026300,2.66,2.72,2.55,2.72,14026300,0.0,1.0
2009-01-08,2.74,2.74,2.51,2.64,13413000,2.74,2.74,2.51,2.64,13413000,0.0,1.0
2009-01-09,2.69,2.83,2.63,2.79,9733000,2.69,2.83,2.63,2.79,9733000,0.0,1.0
2009-01-12,2.52,2.69,2.45,2.69,13085600,2.52,2.69,2.45,2.69,13085600,0.0,1.0
2009-01-13,2.38,2.47,2.3,2.42,21157100,2.38,2.47,2.3,2.42,21157100,0.0,1.0
2009-01-14,2.15,2.3,2.11,2.29,14821600,2.15,2.3,2.11,2.29,14821600,0.0,1.0
2009-01-15,2.26,2.3,2.05,2.15,16022500,2.26,2.3,2.05,2.15,16022500,0.0,1.0
2009-01-16,2.29,2.4018,2.2,2.32,15182600,2.29,2.4018,2.2,2.32,15182600,0.0,1.0
2009-01-20,2.0,2.29,2.0,2.23,12983200,2.0,2.29,2.0,2.23,12983200,0.0,1.0
2009-01-21,2.25,2.25,2.03,2.05,11915800,2.25,2.25,2.03,2.05,11915800,0.0,1.0
2009-01-22,2.02,2.18,1.97,2.15,21451500,2.02,2.18,1.97,2.15,21451500,0.0,1.0
2009-01-23,2.07,2.23,1.86,1.86,26600900,2.07,2.23,1.86,1.86,26600900,0.0,1.0
2009-01-26,2.01,2.14,2.0,2.08,15745800,2.01,2.14,2.0,2.08,15745800,0.0,1.0
2009-01-27,2.14,2.19,2.037,2.06,12903300,2.14,2.19,2.037,2.06,12903300,0.0,1.0
2009-01-28,2.35,2.45,2.17,2.23,19551900,2.35,2.45,2.17,2.23,19551900,0.0,1.0
2009-01-29,2.2,2.29,2.18,2.28,8305000,2.2,2.29,2.18,2.28,8305000,0.0,1.0
2009-01-30,2.19,2.29,2.16,2.22,11034900,2.19,2.29,2.16,2.22,11034900,0.0,1.0
2009-02-02,2.15,2.22,2.07,2.15,8110300,2.15,2.22,2.07,2.15,8110300,0.0,1.0
2009-02-03,2.21,2.23,2.11,2.16,8594900,2.21,2.23,2.11,2.16,8594900,0.0,1.0
2009-02-04,2.27,2.51,2.1499,2.22,15475300,2.27,2.51,2.1499,2.22,15475300,0.0,1.0
2009-02-05,2.36,2.44,2.21,2.26,17011600,2.36,2.44,2.21,2.26,17011600,0.0,1.0
2009-02-06,2.41,2.47,2.33,2.42,12613400,2.41,2.47,2.33,2.42,12613400,0.0,1.0
2009-02-09,2.36,2.41,2.33,2.36,9916600,2.36,2.41,2.33,2.36,9916600,0.0,1.0
2009-02-10,2.11,2.4,2.0,2.36,24515200,2.11,2.4,2.0,2.36,24515200,0.0,1.0
2009-02-11,2.15,2.21,2.09,2.16,11796000,2.15,2.21,2.09,2.16,11796000,0.0,1.0
2009-02-12,2.28,2.3,2.11,2.18,12085200,2.28,2.3,2.11,2.18,12085200,0.0,1.0
2009-02-13,2.42,2.46,2.25,2.3,15057900,2.42,2.46,2.25,2.3,15057900,0.0,1.0
2009-02-17,2.37,2.4,2.28,2.3,15592900,2.37,2.4,2.28,2.3,15592900,0.0,1.0
2009-02-18,2.2,2.5,2.12,2.35,18635200,2.2,2.5,2.12,2.35,18635200,0.0,1.0
2009-02-19,2.12,2.3,2.11,2.3,12271700,2.12,2.3,2.11,2.3,12271700,0.0,1.0
2009-02-20,2.03,2.13,2.0,2.08,12688400,2.03,2.13,2.0,2.08,12688400,0.0,1.0
2009-02-23,2.02,2.09,2.01,2.09,10436500,2.02,2.09,2.01,2.09,10436500,0.0,1.0
2009-02-24,2.12,2.18,2.02,2.05,12778200,2.12,2.18,2.02,2.05,12778200,0.0,1.0
2009-02-25,2.22,2.28,2.07,2.13,13086400,2.22,2.28,2.07,2.13,13086400,0.0,1.0
2009-02-26,2.09,2.28,2.09,2.26,11036900,2.09,2.28,2.09,2.26,11036900,0.0,1.0
2009-02-27,2.18,2.2,2.05,2.08,14342300,2.18,2.2,2.05,2.08,14342300,0.0,1.0
2009-03-02,2.01,2.21,2.01,2.13,15337400,2.01,2.21,2.01,2.13,15337400,0.0,1.0
2009-03-03,2.07,2.19,2.07,2.14,18596000,2.07,2.19,2.07,2.14,18596000,0.0,1.0
2009-03-04,2.3,2.33,2.14,2.15,21183500,2.3,2.33,2.14,2.15,21183500,0.0,1.0
2009-03-05,2.16,2.3,2.14,2.21,10533400,2.16,2.3,2.14,2.21,10533400,0.0,1.0
2009-03-06,2.14,2.22,2.09,2.18,9510200,2.14,2.22,2.09,2.18,9510200,0.0,1.0
2009-03-09,2.14,2.26,2.1,2.11,9490200,2.14,2.26,2.1,2.11,9490200,0.0,1.0
2009-03-10,2.32,2.35,2.19,2.21,14926500,2.32,2.35,2.19,2.21,14926500,0.0,1.0
2009-03-11,2.31,2.35,2.25,2.34,11985800,2.31,2.35,2.25,2.34,11985800,0.0,1.0
2009-03-12,2.4,2.44,2.27,2.3,14596600,2.4,2.44,2.27,2.3,14596600,0.0,1.0
2009-03-13,2.52,2.6,2.35,2.39,14898000,2.52,2.6,2.35,2.39,14898000,0.0,1.0
2009-03-16,2.48,2.72,2.44,2.51,22781100,2.48,2.72,2.44,2.51,22781100,0.0,1.0
2009-03-17,2.76,2.88,2.43,2.48,22838600,2.76,2.88,2.43,2.48,22838600,0.0,1.0
2009-03-18,2.97,2.97,2.73,2.76,14552600,2.97,2.97,2.73,2.76,14552600,0.0,1.0
2009-03-19,2.96,3.19,2.84,3.04,18551600,2.96,3.19,2.84,3.04,18551600,0.0,1.0
2009-03-20,2.67,3.1,2.67,2.97,17890400,2.67,3.1,2.67,2.97,17890400,0.0,1.0
2009-03-23,3.02,3.03,2.83,2.87,13723500,3.02,3.03,2.83,2.87,13723500,0.0,1.0
2009-03-24,3.14,3.2,2.88,2.96,19895300,3.14,3.2,2.88,2.96,19895300,0.0,1.0
2009-03-25,3.17,3.78,2.93,3.21,33607200,3.17,3.78,2.93,3.21,33607200,0.0,1.0
2009-03-26,3.56,3.59,3.21,3.3,24274900,3.56,3.59,3.21,3.3,24274900,0.0,1.0
2009-03-27,3.37,3.55,3.35,3.43,11206300,3.37,3.55,3.35,3.43,11206300,0.0,1.0
2009-03-30,3.19,3.29,3.1,3.2,12112600,3.19,3.29,3.1,3.2,12112600,0.0,1.0
2009-03-31,3.05,3.36,3.04,3.31,20773500,3.05,3.36,3.04,3.31,20773500,0.0,1.0
2009-04-01,3.02,3.21,2.92,2.98,31558500,3.02,3.21,2.92,2.98,31558500,0.0,1.0
2009-04-02,3.16,3.25,3.04,3.19,22516700,3.16,3.25,3.04,3.19,22516700,0.0,1.0
2009-04-03,3.43,3.43,3.07,3.13,16140300,3.43,3.43,3.07,3.13,16140300,0.0,1.0
2009-04-06,3.53,3.56,3.25,3.3,15234800,3.53,3.56,3.25,3.3,15234800,0.0,1.0
2009-04-07,3.44,3.49,3.39,3.41,11663000,3.44,3.49,3.39,3.41,11663000,0.0,1.0
2009-04-08,3.68,3.73,3.43,3.5,16869600,3.68,3.73,3.43,3.5,16869600,0.0,1.0
2009-04-09,3.75,3.92,3.68,3.78,19026000,3.75,3.92,3.68,3.78,19026000,0.0,1.0
2009-04-13,3.61,3.78,3.54,3.75,16038600,3.61,3.78,3.54,3.75,16038600,0.0,1.0
2009-04-14,3.63,3.85,3.53,3.59,14713800,3.63,3.85,3.53,3.59,14713800,0.0,1.0
2009-04-15,3.44,3.59,3.32,3.53,15601300,3.44,3.59,3.32,3.53,15601300,0.0,1.0
2009-04-16,3.57,3.6,3.47,3.52,10120800,3.57,3.6,3.47,3.52,10120800,0.0,1.0
2009-04-17,3.56,3.6,3.49,3.58,12224300,3.56,3.6,3.49,3.58,12224300,0.0,1.0
2009-04-20,3.31,3.45,3.26,3.43,10502200,3.31,3.45,3.26,3.43,10502200,0.0,1.0
2009-04-21,3.36,3.36,3.2,3.23,14244500,3.36,3.36,3.2,3.23,14244500,0.0,1.0
2009-04-22,3.33,3.45,3.17,3.2,23887100,3.33,3.45,3.17,3.2,23887100,0.0,1.0
2009-04-23,3.53,3.55,3.26,3.37,18621700,3.53,3.55,3.26,3.37,18621700,0.0,1.0
2009-04-24,3.51,3.75,3.48,3.55,18536800,3.51,3.75,3.48,3.55,18536800,0.0,1.0
2009-04-27,3.47,3.61,3.42,3.43,11960900,3.47,3.61,3.42,3.43,11960900,0.0,1.0
2009-04-28,3.41,3.55,3.35,3.41,12108800,3.41,3.55,3.35,3.41,12108800,0.0,1.0
2009-04-29,3.51,3.56,3.38,3.4,11546300,3.51,3.56,3.38,3.4,11546300,0.0,1.0
2009-04-30,3.61,3.73,3.53,3.55,18194700,3.61,3.73,3.53,3.55,18194700,0.0,1.0
2009-05-01,3.82,3.9,3.55,3.55,16236600,3.82,3.9,3.55,3.55,16236600,0.0,1.0
2009-05-04,4.26,4.3,3.83,3.9,21256400,4.26,4.3,3.83,3.9,21256400,0.0,1.0
2009-05-05,4.32,4.39,4.11,4.36,16369800,4.32,4.39,4.11,4.36,16369800,0.0,1.0
2009-05-06,4.31,4.45,4.12,4.45,15076500,4.31,4.45,4.12,4.45,15076500,0.0,1.0
2009-05-07,4.01,4.35,3.91,4.22,23408000,4.01,4.35,3.91,4.22,23408000,0.0,1.0
2009-05-08,3.93,4.15,3.84,4.12,14316100,3.93,4.15,3.84,4.12,14316100,0.0,1.0
2009-05-11,4.22,4.37,3.87,3.9,25404600,4.22,4.37,3.87,3.9,25404600,0.0,1.0
2009-05-12,4.35,4.5,4.13,4.41,29756700,4.35,4.5,4.13,4.41,29756700,0.0,1.0
2009-05-13,4.38,4.67,4.33,4.36,35483300,4.38,4.67,4.33,4.36,35483300,0.0,1.0
2009-05-14,4.24,4.57,4.07,4.35,33859900,4.24,4.57,4.07,4.35,33859900,0.0,1.0
2009-05-15,4.01,4.37,3.93,4.26,30105100,4.01,4.37,3.93,4.26,30105100,0.0,1.0
2009-05-18,4.14,4.25,4.06,4.19,19665800,4.14,4.25,4.06,4.19,19665800,0.0,1.0
2009-05-19,4.39,4.5,4.24,4.3,23196000,4.39,4.5,4.24,4.3,23196000,0.0,1.0
2009-05-20,4.5,4.76,4.44,4.57,25214100,4.5,4.76,4.44,4.57,25214100,0.0,1.0
2009-05-21,4.34,4.46,4.25,4.45,14492200,4.34,4.46,4.25,4.45,14492200,0.0,1.0
2009-05-22,4.26,4.43,4.25,4.43,8274300,4.26,4.43,4.25,4.43,8274300,0.0,1.0
2009-05-26,4.53,4.57,4.23,4.26,16094300,4.53,4.57,4.23,4.26,16094300,0.0,1.0
2009-05-27,4.71,4.8,4.55,4.57,21512600,4.71,4.8,4.55,4.57,21512600,0.0,1.0
2009-05-28,4.7,4.84,4.54,4.75,18383900,4.7,4.84,4.54,4.75,18383900,0.0,1.0
2009-05-29,4.54,4.78,4.38,4.71,24539700,4.54,4.78,4.38,4.71,24539700,0.0,1.0
2009-06-01,4.73,4.9,4.64,4.69,26633200,4.73,4.9,4.64,4.69,26633200,0.0,1.0
2009-06-02,4.56,4.7,4.55,4.68,24950700,4.56,4.7,4.55,4.68,24950700,0.0,1.0
2009-06-03,4.48,4.6,4.34,4.55,19087100,4.48,4.6,4.34,4.55,19087100,0.0,1.0
2009-06-04,4.65,4.74,4.54,4.57,19728300,4.65,4.74,4.54,4.57,19728300,0.0,1.0
2009-06-05,4.63,4.87,4.61,4.84,18775200,4.63,4.87,4.61,4.84,18775200,0.0,1.0
2009-06-08,4.61,4.67,4.5,4.58,12342400,4.61,4.67,4.5,4.58,12342400,0.0,1.0
2009-06-09,4.75,4.8,4.68,4.7,18767500,4.75,4.8,4.68,4.7,18767500,0.0,1.0
2009-06-10,4.82,4.86,4.7,4.81,18322600,4.82,4.86,4.7,4.81,18322600,0.0,1.0
2009-06-11,4.7,4.87,4.68,4.83,15847200,4.7,4.87,4.68,4.83,15847200,0.0,1.0
2009-06-12,4.47,4.79,4.33,4.75,39939500,4.47,4.79,4.33,4.75,39939500,0.0,1.0
2009-06-15,4.26,4.45,4.21,4.39,27471700,4.26,4.45,4.21,4.39,27471700,0.0,1.0
2009-06-16,4.13,4.35,4.1,4.3,27530400,4.13,4.35,4.1,4.3,27530400,0.0,1.0
2009-06-17,4.08,4.17,3.86,4.13,32809400,4.08,4.17,3.86,4.13,32809400,0.0,1.0
2009-06-18,3.85,4.07,3.81,4.03,29208700,3.85,4.07,3.81,4.03,29208700,0.0,1.0
2009-06-19,3.87,3.98,3.86,3.92,20840700,3.87,3.98,3.86,3.92,20840700,0.0,1.0
2009-06-22,3.62,3.86,3.61,3.84,21564900,3.62,3.86,3.61,3.84,21564900,0.0,1.0
2009-06-23,3.55,3.69,3.425,3.67,21411900,3.55,3.69,3.425,3.67,21411900,0.0,1.0
2009-06-24,3.66,3.78,3.6,3.63,19674200,3.66,3.78,3.6,3.63,19674200,0.0,1.0
2009-06-25,3.64,3.68,3.53,3.62,14595100,3.64,3.68,3.53,3.62,14595100,0.0,1.0
2009-06-26,3.62,3.71,3.62,3.69,16782600,3.62,3.71,3.62,3.69,16782600,0.0,1.0
2009-06-29,3.72,3.78,3.65,3.72,14889100,3.72,3.78,3.65,3.72,14889100,0.0,1.0
2009-06-30,3.87,3.98,3.74,3.77,24129800,3.87,3.98,3.74,3.77,24129800,0.0,1.0
2009-07-01,3.91,4.05,3.88,3.93,25970300,3.91,4.05,3.88,3.93,25970300,0.0,1.0
2009-07-02,3.82,3.89,3.76,3.84,13415300,3.82,3.89,3.76,3.84,13415300,0.0,1.0
2009-07-06,3.55,3.77,3.5,3.74,26785900,3.55,3.77,3.5,3.74,26785900,0.0,1.0
2009-07-07,3.43,3.63,3.35,3.63,20511800,3.43,3.63,3.35,3.63,20511800,0.0,1.0
2009-07-08,3.36,3.49,3.22,3.43,32725000,3.36,3.49,3.22,3.43,32725000,0.0,1.0
2009-07-09,3.48,3.56,3.38,3.43,19995600,3.48,3.56,3.38,3.43,19995600,0.0,1.0
2009-07-10,3.49,3.56,3.42,3.43,13017100,3.49,3.56,3.42,3.43,13017100,0.0,1.0
2009-07-13,3.56,3.6,3.36,3.53,15494800,3.56,3.6,3.36,3.53,15494800,0.0,1.0
2009-07-14,3.55,3.61,3.49,3.59,14482300,3.55,3.61,3.49,3.59,14482300,0.0,1.0
2009-07-15,3.86,3.97,3.8,3.8,35985700,3.86,3.97,3.8,3.8,35985700,0.0,1.0
2009-07-16,3.92,3.95,3.76,3.9,18804500,3.92,3.95,3.76,3.9,18804500,0.0,1.0
2009-07-17,4.0,4.0,3.89,3.95,15920000,4.0,4.0,3.89,3.95,15920000,0.0,1.0
2009-07-20,4.17,4.18,4.0,4.03,30769400,4.17,4.18,4.0,4.03,30769400,0.0,1.0
2009-07-21,4.08,4.25,3.95,4.25,47575700,4.08,4.25,3.95,4.25,47575700,0.0,1.0
2009-07-22,3.55,3.64,3.41,3.54,66623200,3.55,3.64,3.41,3.54,66623200,0.0,1.0
2009-07-23,3.59,3.6,3.49,3.54,26307900,3.59,3.6,3.49,3.54,26307900,0.0,1.0
2009-07-24,3.77,3.81,3.54,3.56,25206600,3.77,3.81,3.54,3.56,25206600,0.0,1.0
2009-07-27,3.8,3.84,3.71,3.82,15781300,3.8,3.84,3.71,3.82,15781300,0.0,1.0
2009-07-28,3.77,3.81,3.7,3.77,15661700,3.77,3.81,3.7,3.77,15661700,0.0,1.0
2009-07-29,3.71,3.79,3.65,3.77,18382700,3.71,3.79,3.65,3.77,18382700,0.0,1.0
2009-07-30,3.66,3.81,3.65,3.78,20841900,3.66,3.81,3.65,3.78,20841900,0.0,1.0
2009-07-31,3.66,3.73,3.65,3.69,14282400,3.66,3.73,3.65,3.69,14282400,0.0,1.0
2009-08-03,3.74,3.78,3.7,3.75,12875200,3.74,3.78,3.7,3.75,12875200,0.0,1.0
2009-08-04,3.76,3.85,3.68,3.75,20095900,3.76,3.85,3.68,3.75,20095900,0.0,1.0
2009-08-05,3.75,3.79,3.7,3.77,12174500,3.75,3.79,3.7,3.77,12174500,0.0,1.0
2009-08-06,3.71,3.79,3.66,3.75,11660200,3.71,3.79,3.66,3.75,11660200,0.0,1.0
2009-08-07,3.7,3.77,3.66,3.77,12259500,3.7,3.77,3.66,3.77,12259500,0.0,1.0
2009-08-10,3.68,3.71,3.65,3.71,10704400,3.68,3.71,3.65,3.71,10704400,0.0,1.0
2009-08-11,3.59,3.69,3.55,3.68,12670300,3.59,3.69,3.55,3.68,12670300,0.0,1.0
2009-08-12,3.59,3.63,3.56,3.6,13465300,3.59,3.63,3.56,3.6,13465300,0.0,1.0
2009-08-13,3.68,3.71,3.52,3.61,22048000,3.68,3.71,3.52,3.61,22048000,0.0,1.0
2009-08-14,3.69,3.76,3.59,3.66,23177600,3.69,3.76,3.59,3.66,23177600,0.0,1.0
2009-08-17,3.55,3.61,3.52,3.565,15706400,3.55,3.61,3.52,3.565,15706400,0.0,1.0
2009-08-18,3.56,3.58,3.49,3.55,23269700,3.56,3.58,3.49,3.55,23269700,0.0,1.0
2009-08-19,3.52,3.525,3.47,3.4975,10937500,3.52,3.525,3.47,3.4975,10937500,0.0,1.0
2009-08-20,3.52,3.55,3.49,3.53,6528900,3.52,3.55,3.49,3.53,6528900,0.0,1.0
2009-08-21,3.7,3.71,3.51,3.53,20133600,3.7,3.71,3.51,3.53,20133600,0.0,1.0
2009-08-24,4.0,4.1,3.88,3.93,49755000,4.0,4.1,3.88,3.93,49755000,0.0,1.0
2009-08-25,4.02,4.14,4.02,4.13,28065000,4.02,4.14,4.02,4.13,28065000,0.0,1.0
2009-08-26,4.06,4.08,4.0,4.03,20686200,4.06,4.08,4.0,4.03,20686200,0.0,1.0
2009-08-27,4.23,4.26,4.0,4.04,26139300,4.23,4.26,4.0,4.04,26139300,0.0,1.0
2009-08-28,4.47,4.55,4.3,4.45,41971900,4.47,4.55,4.3,4.45,41971900,0.0,1.0
2009-08-31,4.36,4.38,4.23,4.32,22133900,4.36,4.38,4.23,4.32,22133900,0.0,1.0
2009-09-01,4.22,4.57,4.18,4.36,32602600,4.22,4.57,4.18,4.36,32602600,0.0,1.0
2009-09-02,4.28,4.33,4.13,4.19,19010800,4.28,4.33,4.13,4.19,19010800,0.0,1.0
2009-09-03,4.53,4.56,4.35,4.39,33180600,4.53,4.56,4.35,4.39,33180600,0.0,1.0
2009-09-04,4.53,4.56,4.38,4.55,19622500,4.53,4.56,4.38,4.55,19622500,0.0,1.0
2009-09-08,5.19,5.24,4.57,4.6,73355000,5.19,5.24,4.57,4.6,73355000,0.0,1.0
2009-09-09,5.2,5.3,5.0,5.15,44410400,5.2,5.3,5.0,5.15,44410400,0.0,1.0
2009-09-10,5.38,5.45,5.2,5.29,39108400,5.38,5.45,5.2,5.29,39108400,0.0,1.0
2009-09-11,5.68,5.75,5.45,5.49,48505700,5.68,5.75,5.45,5.49,48505700,0.0,1.0
2009-09-14,5.72,5.78,5.51,5.62,27629100,5.72,5.78,5.51,5.62,27629100,0.0,1.0
2009-09-15,5.88,5.94,5.72,5.77,26757300,5.88,5.94,5.72,5.77,26757300,0.0,1.0
2009-09-16,5.69,5.87,5.57,5.85,43399700,5.69,5.87,5.57,5.85,43399700,0.0,1.0
2009-09-17,5.67,5.78,5.55,5.69,38169500,5.67,5.78,5.55,5.69,38169500,0.0,1.0
2009-09-18,5.7,5.75,5.43,5.74,34251800,5.7,5.75,5.43,5.74,34251800,0.0,1.0
2009-09-21,5.81,5.89,5.56,5.57,26292700,5.81,5.89,5.56,5.57,26292700,0.0,1.0
2009-09-22,6.08,6.3,5.84,5.91,39994300,6.08,6.3,5.84,5.91,39994300,0.0,1.0
2009-09-23,6.02,6.28,6.0,6.18,34479800,6.02,6.28,6.0,6.18,34479800,0.0,1.0
2009-09-24,5.66,6.09,5.57,6.06,36318200,5.66,6.09,5.57,6.06,36318200,0.0,1.0
2009-09-25,5.83,5.83,5.51,5.52,29820800,5.83,5.83,5.51,5.52,29820800,0.0,1.0
2009-09-28,5.94,6.06,5.79,5.87,20247100,5.94,6.06,5.79,5.87,20247100,0.0,1.0
2009-09-29,5.78,6.1,5.72,5.85,31086500,5.78,6.1,5.72,5.85,31086500,0.0,1.0
2009-09-30,5.66,5.85,5.59,5.8,37557200,5.66,5.85,5.59,5.8,37557200,0.0,1.0
2009-10-01,5.39,5.65,5.27,5.62,42759500,5.39,5.65,5.27,5.62,42759500,0.0,1.0
2009-10-02,5.31,5.45,5.05,5.22,31821800,5.31,5.45,5.05,5.22,31821800,0.0,1.0
2009-10-05,5.54,5.63,5.12,5.15,29232100,5.54,5.63,5.12,5.15,29232100,0.0,1.0
2009-10-06,5.64,5.78,5.53,5.67,21908400,5.64,5.78,5.53,5.67,21908400,0.0,1.0
2009-10-07,5.54,5.69,5.52,5.66,16911100,5.54,5.69,5.52,5.66,16911100,0.0,1.0
2009-10-08,5.51,5.67,5.46,5.58,20299300,5.51,5.67,5.46,5.58,20299300,0.0,1.0
2009-10-09,5.88,5.9,5.51,5.51,27325500,5.88,5.9,5.51,5.51,27325500,0.0,1.0
2009-10-12,6.14,6.29,6.08,6.13,38595800,6.14,6.29,6.08,6.13,38595800,0.0,1.0
2009-10-13,6.08,6.22,6.06,6.21,29647100,6.08,6.22,6.06,6.21,29647100,0.0,1.0
2009-10-14,6.25,6.36,6.16,6.31,32294400,6.25,6.36,6.16,6.31,32294400,0.0,1.0
2009-10-15,6.19,6.23,6.05,6.21,37778500,6.19,6.23,6.05,6.21,37778500,0.0,1.0
2009-10-16,5.74,5.9399,5.65,5.89,62203100,5.74,5.9399,5.65,5.89,62203100,0.0,1.0
2009-10-19,5.87,5.89,5.68,5.78,20547600,5.87,5.89,5.68,5.78,20547600,0.0,1.0
2009-10-20,5.98,6.18,5.92,5.94,35580300,5.98,6.18,5.92,5.94,35580300,0.0,1.0
2009-10-21,5.77,6.07,5.7,5.89,27058800,5.77,6.07,5.7,5.89,27058800,0.0,1.0
2009-10-22,5.83,5.87,5.61,5.76,21176900,5.83,5.87,5.61,5.76,21176900,0.0,1.0
2009-10-23,5.6,5.93,5.52,5.93,26662900,5.6,5.93,5.52,5.93,26662900,0.0,1.0
2009-10-26,5.42,5.71,5.34,5.62,26803400,5.42,5.71,5.34,5.62,26803400,0.0,1.0
2009-10-27,5.15,5.47,5.07,5.42,31030200,5.15,5.47,5.07,5.42,31030200,0.0,1.0
2009-10-28,4.85,5.02,4.75,4.98,30672900,4.85,5.02,4.75,4.98,30672900,0.0,1.0
2009-10-29,4.93,5.1,4.9,4.95,27195300,4.93,5.1,4.9,4.95,27195300,0.0,1.0
2009-10-30,4.6,4.98,4.545,4.98,31600900,4.6,4.98,4.545,4.98,31600900,0.0,1.0
2009-11-02,4.6,4.78,4.44,4.68,23885000,4.6,4.78,4.44,4.68,23885000,0.0,1.0
2009-11-03,4.64,4.65,4.33,4.49,23046700,4.64,4.65,4.33,4.49,23046700,0.0,1.0
2009-11-04,4.69,4.88,4.67,4.71,25223500,4.69,4.88,4.67,4.71,25223500,0.0,1.0
2009-11-05,4.83,4.86,4.72,4.81,14731100,4.83,4.86,4.72,4.81,14731100,0.0,1.0
2009-11-06,5.04,5.05,4.79,4.84,20953200,5.04,5.05,4.79,4.84,20953200,0.0,1.0
2009-11-09,5.21,5.24,5.1,5.12,15821100,5.21,5.24,5.1,5.12,15821100,0.0,1.0
2009-11-10,5.14,5.31,5.07,5.2,16308400,5.14,5.31,5.07,5.2,16308400,0.0,1.0
2009-11-11,5.32,5.35,5.2,5.23,24533200,5.32,5.35,5.2,5.23,24533200,0.0,1.0
2009-11-12,6.48,6.73,6.35,6.64,163101700,6.48,6.73,6.35,6.64,163101700,0.0,1.0
2009-11-13,6.53,6.56,6.17,6.26,68140400,6.53,6.56,6.17,6.26,68140400,0.0,1.0
2009-11-16,6.43,6.7,6.32,6.56,48798900,6.43,6.7,6.32,6.56,48798900,0.0,1.0
2009-11-17,6.62,6.64,6.35,6.37,26734100,6.62,6.64,6.35,6.37,26734100,0.0,1.0
2009-11-18,7.32,7.33,6.7,6.71,79142400,7.32,7.33,6.7,6.71,79142400,0.0,1.0
2009-11-19,7.05,7.3,6.78,7.2,65901400,7.05,7.3,6.78,7.2,65901400,0.0,1.0
2009-11-20,6.95,6.995,6.8,6.9,28226700,6.95,6.995,6.8,6.9,28226700,0.0,1.0
2009-11-23,7.0,7.15,6.94,7.03,29284300,7.0,7.15,6.94,7.03,29284300,0.0,1.0
2009-11-24,6.95,7.07,6.83,7.01,18549700,6.95,7.07,6.83,7.01,18549700,0.0,1.0
2009-11-25,7.11,7.12,6.965,7.01,16390300,7.11,7.12,6.965,7.01,16390300,0.0,1.0
2009-11-27,6.85,7.0,6.68,6.69,16185100,6.85,7.0,6.68,6.69,16185100,0.0,1.0
2009-11-30,7.01,7.011,6.78,6.9,19388300,7.01,7.011,6.78,6.9,19388300,0.0,1.0
2009-12-01,7.2,7.25,7.01,7.11,23136400,7.2,7.25,7.01,7.11,23136400,0.0,1.0
2009-12-02,7.3,7.5,7.21,7.21,26906700,7.3,7.5,7.21,7.21,26906700,0.0,1.0
2009-12-03,8.03,8.23,7.36,7.37,69019800,8.03,8.23,7.36,7.37,69019800,0.0,1.0
2009-12-04,7.86,8.25,7.65,8.09,43885500,7.86,8.25,7.65,8.09,43885500,0.0,1.0
2009-12-07,8.52,8.61,8.23,8.25,45635400,8.52,8.61,8.23,8.25,45635400,0.0,1.0
2009-12-08,8.67,8.815,8.34,8.43,41620000,8.67,8.815,8.34,8.43,41620000,0.0,1.0
2009-12-09,8.71,8.87,8.55,8.81,30324700,8.71,8.87,8.55,8.81,30324700,0.0,1.0
2009-12-10,8.58,8.895,8.57,8.82,26101900,8.58,8.895,8.57,8.82,26101900,0.0,1.0
2009-12-11,8.64,8.69,8.43,8.61,20052900,8.64,8.69,8.43,8.61,20052900,0.0,1.0
2009-12-14,8.68,8.84,8.58,8.81,24243900,8.68,8.84,8.58,8.81,24243900,0.0,1.0
2009-12-15,8.82,9.08,8.57,8.65,30510200,8.82,9.08,8.57,8.65,30510200,0.0,1.0
2009-12-16,9.15,9.39,8.82,9.14,43161900,9.15,9.39,8.82,9.14,43161900,0.0,1.0
2009-12-17,9.12,9.3,9.0,9.03,19954300,9.12,9.3,9.0,9.03,19954300,0.0,1.0
2009-12-18,9.05,9.12,8.93,9.0,15956300,9.05,9.12,8.93,9.0,15956300,0.0,1.0
2009-12-21,9.53,9.59,9.01,9.09,30422500,9.53,9.59,9.01,9.09,30422500,0.0,1.0
2009-12-22,9.43,9.76,9.29,9.55,26229900,9.43,9.76,9.29,9.55,26229900,0.0,1.0
2009-12-23,9.67,9.69,9.42,9.45,19547900,9.67,9.69,9.42,9.45,19547900,0.0,1.0
2009-12-24,9.91,9.95,9.775,9.79,11332000,9.91,9.95,9.775,9.79,11332000,0.0,1.0
2009-12-28,9.83,10.04,9.71,9.97,17266400,9.83,10.04,9.71,9.97,17266400,0.0,1.0
2009-12-29,9.75,9.91,9.44,9.81,20986000,9.75,9.91,9.44,9.81,20986000,0.0,1.0
2009-12-30,9.72,9.83,9.58,9.63,14407600,9.72,9.83,9.58,9.63,14407600,0.0,1.0
2009-12-31,9.68,9.77,9.625,9.75,9396500,9.68,9.77,9.625,9.75,9396500,0.0,1.0
2010-01-04,9.7,9.9,9.68,9.79,18748700,9.7,9.9,9.68,9.79,18748700,0.0,1.0
2010-01-05,9.71,9.9,9.68,9.71,22145700,9.71,9.9,9.68,9.71,22145700,0.0,1.0
2010-01-06,9.57,9.76,9.55,9.68,18643400,9.57,9.76,9.55,9.68,18643400,0.0,1.0
2010-01-07,9.47,9.55,9.18,9.51,26806800,9.47,9.55,9.18,9.51,26806800,0.0,1.0
2010-01-08,9.43,9.47,9.29,9.37,13752800,9.43,9.47,9.29,9.37,13752800,0.0,1.0
2010-01-11,9.14,9.44,9.08,9.38,23700100,9.14,9.44,9.08,9.38,23700100,0.0,1.0
2010-01-12,8.65,8.92,8.52,8.89,33387100,8.65,8.92,8.52,8.89,33387100,0.0,1.0
2010-01-13,9.15,9.2,8.55,8.71,32741900,9.15,9.2,8.55,8.71,32741900,0.0,1.0
2010-01-14,9.0,9.26,8.92,9.18,22556600,9.0,9.26,8.92,9.18,22556600,0.0,1.0
2010-01-15,8.84,9.19,8.8,9.13,34336600,8.84,9.19,8.8,9.13,34336600,0.0,1.0
2010-01-19,9.01,9.21,8.84,8.84,24866200,9.01,9.21,8.84,8.84,24866200,0.0,1.0
2010-01-20,8.87,9.0,8.755,8.98,22813600,8.87,9.0,8.755,8.98,22813600,0.0,1.0
2010-01-21,8.99,9.1,8.7701,9.01,37888700,8.99,9.1,8.7701,9.01,37888700,0.0,1.0
2010-01-22,7.88,8.56,7.82,8.55,69136400,7.88,8.56,7.82,8.55,69136400,0.0,1.0
2010-01-25,8.07,8.14,7.93,8.01,20560000,8.07,8.14,7.93,8.01,20560000,0.0,1.0
2010-01-26,8.09,8.19,7.93,8.03,20946600,8.09,8.19,7.93,8.03,20946600,0.0,1.0
2010-01-27,8.19,8.22,7.91,8.03,26832700,8.19,8.22,7.91,8.03,26832700,0.0,1.0
2010-01-28,7.88,8.25,7.71,8.24,32084100,7.88,8.25,7.71,8.24,32084100,0.0,1.0
2010-01-29,7.46,8.1,7.3,8.01,37457700,7.46,8.1,7.3,8.01,37457700,0.0,1.0
2010-02-01,7.98,7.98,7.53,7.61,25476400,7.98,7.98,7.53,7.61,25476400,0.0,1.0
2010-02-02,7.91,7.96,7.72,7.74,21110900,7.91,7.96,7.72,7.74,21110900,0.0,1.0
2010-02-03,7.81,7.96,7.76,7.83,14521900,7.81,7.96,7.76,7.83,14521900,0.0,1.0
2010-02-04,7.19,7.65,7.1,7.64,33172200,7.19,7.65,7.1,7.64,33172200,0.0,1.0
2010-02-05,7.35,7.37,6.98,7.13,28808300,7.35,7.37,6.98,7.13,28808300,0.0,1.0
2010-02-08,7.42,7.62,7.28,7.38,24304200,7.42,7.62,7.28,7.38,24304200,0.0,1.0
2010-02-09,7.54,7.64,7.42,7.59,19978100,7.54,7.64,7.42,7.59,19978100,0.0,1.0
2010-02-10,7.64,7.71,7.45,7.47,17269400,7.64,7.71,7.45,7.47,17269400,0.0,1.0
2010-02-11,7.84,7.9,7.6,7.67,14973100,7.84,7.9,7.6,7.67,14973100,0.0,1.0
2010-02-12,7.87,8.0,7.6485,7.71,21788000,7.87,8.0,7.6485,7.71,21788000,0.0,1.0
2010-02-16,8.06,8.14,7.87,7.91,13579100,8.06,8.14,7.87,7.91,13579100,0.0,1.0
2010-02-17,8.03,8.2,7.94,8.11,12019200,8.03,8.2,7.94,8.11,12019200,0.0,1.0
2010-02-18,7.95,8.08,7.87,7.98,14677000,7.95,8.08,7.87,7.98,14677000,0.0,1.0
2010-02-19,7.93,7.99,7.82,7.82,8107300,7.93,7.99,7.82,7.82,8107300,0.0,1.0
2010-02-22,7.9,8.0,7.83,7.96,9708700,7.9,8.0,7.83,7.96,9708700,0.0,1.0
2010-02-23,7.79,7.94,7.69,7.91,15566700,7.79,7.94,7.69,7.91,15566700,0.0,1.0
2010-02-24,8.05,8.1,7.77,7.78,16543800,8.05,8.1,7.77,7.78,16543800,0.0,1.0
2010-02-25,7.89,7.89,7.62,7.88,20955600,7.89,7.89,7.62,7.88,20955600,0.0,1.0
2010-02-26,7.91,7.96,7.68,7.83,17085200,7.91,7.96,7.68,7.83,17085200,0.0,1.0
2010-03-01,8.21,8.25,7.94,7.94,14856000,8.21,8.25,7.94,7.94,14856000,0.0,1.0
2010-03-02,8.38,8.6,8.29,8.33,25506100,8.38,8.6,8.29,8.33,25506100,0.0,1.0
2010-03-03,8.35,8.55,8.28,8.44,14260800,8.35,8.55,8.28,8.44,14260800,0.0,1.0
2010-03-04,8.5,8.5,8.28,8.35,14448000,8.5,8.5,8.28,8.35,14448000,0.0,1.0
2010-03-05,8.61,8.7,8.48,8.55,14826400,8.61,8.7,8.48,8.55,14826400,0.0,1.0
2010-03-08,8.64,8.69,8.51,8.66,12760000,8.64,8.69,8.51,8.66,12760000,0.0,1.0
2010-03-09,8.63,8.69,8.43,8.5,17664900,8.63,8.69,8.43,8.5,17664900,0.0,1.0
2010-03-10,8.92,9.09,8.59,8.6,23426900,8.92,9.09,8.59,8.6,23426900,0.0,1.0
2010-03-11,8.95,9.0,8.74,8.91,15977800,8.95,9.0,8.74,8.91,15977800,0.0,1.0
2010-03-12,8.93,9.04,8.9,9.04,12802500,8.93,9.04,8.9,9.04,12802500,0.0,1.0
2010-03-15,8.92,8.95,8.8,8.88,11428900,8.92,8.95,8.8,8.88,11428900,0.0,1.0
2010-03-16,9.4,9.42,8.94,8.95,25356300,9.4,9.42,8.94,8.95,25356300,0.0,1.0
2010-03-17,9.67,9.74,9.42,9.47,23574800,9.67,9.74,9.42,9.47,23574800,0.0,1.0
2010-03-18,9.39,9.66,9.26,9.62,17772300,9.39,9.66,9.26,9.62,17772300,0.0,1.0
2010-03-19,9.11,9.41,9.1,9.38,15938000,9.11,9.41,9.1,9.38,15938000,0.0,1.0
2010-03-22,9.31,9.32,8.79,8.91,15101100,9.31,9.32,8.79,8.91,15101100,0.0,1.0
2010-03-23,9.45,9.49,9.26,9.34,10623200,9.45,9.49,9.26,9.34,10623200,0.0,1.0
2010-03-24,9.23,9.38,9.2,9.38,12096100,9.23,9.38,9.2,9.38,12096100,0.0,1.0
2010-03-25,9.03,9.44,9.02,9.35,15824100,9.03,9.44,9.02,9.35,15824100,0.0,1.0
2010-03-26,9.02,9.19,8.91,9.11,12158100,9.02,9.19,8.91,9.11,12158100,0.0,1.0
2010-03-29,9.11,9.2,9.06,9.08,9621900,9.11,9.2,9.06,9.08,9621900,0.0,1.0
2010-03-30,9.27,9.28,9.09,9.21,13451600,9.27,9.28,9.09,9.21,13451600,0.0,1.0
2010-03-31,9.27,9.44,9.13,9.15,12850100,9.27,9.44,9.13,9.15,12850100,0.0,1.0
2010-04-01,9.37,9.49,9.22,9.34,11757400,9.37,9.49,9.22,9.34,11757400,0.0,1.0
2010-04-05,9.53,9.54,9.42,9.47,10467800,9.53,9.54,9.42,9.47,10467800,0.0,1.0
2010-04-06,9.35,9.49,9.18,9.44,18738400,9.35,9.49,9.18,9.44,18738400,0.0,1.0
2010-04-07,9.66,9.83,9.25,9.38,29125500,9.66,9.83,9.25,9.38,29125500,0.0,1.0
2010-04-08,9.42,9.63,9.33,9.63,21494000,9.42,9.63,9.33,9.63,21494000,0.0,1.0
2010-04-09,9.3,9.58,9.28,9.49,24207600,9.3,9.58,9.28,9.49,24207600,0.0,1.0
2010-04-12,9.42,9.53,9.35,9.37,16578500,9.42,9.53,9.35,9.37,16578500,0.0,1.0
2010-04-13,9.56,9.59,9.35,9.42,15125200,9.56,9.59,9.35,9.42,15125200,0.0,1.0
2010-04-14,9.89,9.965,9.71,9.82,29201400,9.89,9.965,9.71,9.82,29201400,0.0,1.0
2010-04-15,10.16,10.24,9.9,9.97,55096500,10.16,10.24,9.9,9.97,55096500,0.0,1.0
2010-04-16,9.81,9.9,9.37,9.78,67757600,9.81,9.9,9.37,9.78,67757600,0.0,1.0
2010-04-19,9.58,9.8382,9.29,9.73,27868200,9.58,9.8382,9.29,9.73,27868200,0.0,1.0
2010-04-20,9.77,9.81,9.63,9.74,21244700,9.77,9.81,9.63,9.74,21244700,0.0,1.0
2010-04-21,9.78,9.91,9.49,9.8,28651400,9.78,9.91,9.49,9.8,28651400,0.0,1.0
2010-04-22,9.86,9.9,9.45,9.57,22389600,9.86,9.9,9.45,9.57,22389600,0.0,1.0
2010-04-23,9.76,9.85,9.61,9.81,18841700,9.76,9.85,9.61,9.81,18841700,0.0,1.0
2010-04-26,9.97,10.15,9.7,9.8,24335500,9.97,10.15,9.7,9.8,24335500,0.0,1.0
2010-04-27,9.58,10.06,9.53,9.84,27169000,9.58,10.06,9.53,9.84,27169000,0.0,1.0
2010-04-28,9.55,9.8,9.35,9.69,23028300,9.55,9.8,9.35,9.69,23028300,0.0,1.0
2010-04-29,9.72,9.78,9.59,9.7,14350400,9.72,9.78,9.59,9.7,14350400,0.0,1.0
2010-04-30,9.07,9.72,9.06,9.72,37974900,9.07,9.72,9.06,9.72,37974900,0.0,1.0
2010-05-03,9.29,9.38,9.02,9.18,27504700,9.29,9.38,9.02,9.18,27504700,0.0,1.0
2010-05-04,8.68,9.08,8.54,9.08,46482500,8.68,9.08,8.54,9.08,46482500,0.0,1.0
2010-05-05,8.58,8.88,8.35,8.44,36757300,8.58,8.88,8.35,8.44,36757300,0.0,1.0
2010-05-06,8.27,8.72,7.81,8.58,44875400,8.27,8.72,7.81,8.58,44875400,0.0,1.0
2010-05-07,8.38,8.67,7.92,8.3,48469500,8.38,8.67,7.92,8.3,48469500,0.0,1.0
2010-05-10,8.99,9.03,8.31,8.92,34695700,8.99,9.03,8.31,8.92,34695700,0.0,1.0
2010-05-11,9.07,9.29,8.75,8.85,41062100,9.07,9.29,8.75,8.85,41062100,0.0,1.0
2010-05-12,9.49,9.58,9.15,9.2,33567100,9.49,9.58,9.15,9.2,33567100,0.0,1.0
2010-05-13,9.42,9.78,9.32,9.52,33222600,9.42,9.78,9.32,9.52,33222600,0.0,1.0
2010-05-14,8.8,9.31,8.57,9.24,59018500,8.8,9.31,8.57,9.24,59018500,0.0,1.0
2010-05-17,8.85,8.87,8.47,8.75,27721900,8.85,8.87,8.47,8.75,27721900,0.0,1.0
2010-05-18,8.42,9.01,8.37,8.96,29716300,8.42,9.01,8.37,8.96,29716300,0.0,1.0
2010-05-19,8.47,8.63,8.2,8.23,29864100,8.47,8.63,8.2,8.23,29864100,0.0,1.0
2010-05-20,8.09,8.37,8.0,8.27,37502700,8.09,8.37,8.0,8.27,37502700,0.0,1.0
2010-05-21,8.4,8.55,7.75,7.87,39732500,8.4,8.55,7.75,7.87,39732500,0.0,1.0
2010-05-24,8.09,8.56,8.07,8.32,24504000,8.09,8.56,8.07,8.32,24504000,0.0,1.0
2010-05-25,8.15,8.15,7.68,7.75,30410500,8.15,8.15,7.68,7.75,30410500,0.0,1.0
2010-05-26,8.22,8.59,8.18,8.39,37479100,8.22,8.59,8.18,8.39,37479100,0.0,1.0
2010-05-27,8.8,8.8,8.4,8.45,24221900,8.8,8.8,8.4,8.45,24221900,0.0,1.0
2010-05-28,8.57,8.87,8.45,8.84,28073700,8.57,8.87,8.45,8.84,28073700,0.0,1.0
2010-06-01,8.14,8.43,8.14,8.43,31201200,8.14,8.43,8.14,8.43,31201200,0.0,1.0
2010-06-02,8.54,8.54,8.11,8.26,24157900,8.54,8.54,8.11,8.26,24157900,0.0,1.0
2010-06-03,8.69,8.73,8.36,8.59,22533800,8.69,8.73,8.36,8.59,22533800,0.0,1.0
2010-06-04,8.105,8.665,8.01,8.42,37657500,8.105,8.665,8.01,8.42,37657500,0.0,1.0
2010-06-07,7.71,8.22,7.64,8.2,27240400,7.71,8.22,7.64,8.2,27240400,0.0,1.0
2010-06-08,7.77,7.88,7.42,7.75,36007300,7.77,7.88,7.42,7.75,36007300,0.0,1.0
2010-06-09,7.61,8.05,7.58,7.91,24756300,7.61,8.05,7.58,7.91,24756300,0.0,1.0
2010-06-10,8.01,8.04,7.74,7.78,27986700,8.01,8.04,7.74,7.78,27986700,0.0,1.0
2010-06-11,8.12,8.18,7.81,7.85,21054300,8.12,8.18,7.81,7.85,21054300,0.0,1.0
2010-06-14,8.28,8.45,8.24,8.31,21793500,8.28,8.45,8.24,8.31,21793500,0.0,1.0
2010-06-15,8.82,8.88,8.34,8.35,35702500,8.82,8.88,8.34,8.35,35702500,0.0,1.0
2010-06-16,8.9,9.19,8.65,8.73,33576700,8.9,9.19,8.65,8.73,33576700,0.0,1.0
2010-06-17,8.91,9.05,8.71,9.05,21712000,8.91,9.05,8.71,9.05,21712000,0.0,1.0
2010-06-18,8.83,9.05,8.77,8.92,16524200,8.83,9.05,8.77,8.92,16524200,0.0,1.0
2010-06-21,8.8,9.16,8.71,9.03,25872100,8.8,9.16,8.71,9.03,25872100,0.0,1.0
2010-06-22,8.58,9.02,8.54,8.81,23876600,8.58,9.02,8.54,8.81,23876600,0.0,1.0
2010-06-23,8.56,8.8,8.48,8.63,23040500,8.56,8.8,8.48,8.63,23040500,0.0,1.0
2010-06-24,8.13,8.57,8.05,8.51,31282200,8.13,8.57,8.05,8.51,31282200,0.0,1.0
2010-06-25,8.09,8.22,7.93,8.22,22859400,8.09,8.22,7.93,8.22,22859400,0.0,1.0
2010-06-28,8.05,8.24,7.96,8.14,21544000,8.05,8.24,7.96,8.14,21544000,0.0,1.0
2010-06-29,7.48,7.93,7.41,7.93,43861400,7.48,7.93,7.41,7.93,43861400,0.0,1.0
2010-06-30,7.32,7.65,7.3,7.58,26406200,7.32,7.65,7.3,7.58,26406200,0.0,1.0
2010-07-01,7.39,7.53,7.1,7.35,27289900,7.39,7.53,7.1,7.35,27289900,0.0,1.0
2010-07-02,7.17,7.48,7.02,7.45,26074800,7.17,7.48,7.02,7.45,26074800,0.0,1.0
2010-07-06,7.04,7.42,6.96,7.4,25868800,7.04,7.42,6.96,7.4,25868800,0.0,1.0
2010-07-07,7.39,7.41,7.04,7.04,23676900,7.39,7.41,7.04,7.04,23676900,0.0,1.0
2010-07-08,7.37,7.52,7.215,7.52,21847000,7.37,7.52,7.215,7.52,21847000,0.0,1.0
2010-07-09,7.34,7.35,7.14,7.34,20373000,7.34,7.35,7.14,7.34,20373000,0.0,1.0
2010-07-12,7.36,7.6,7.32,7.38,36053000,7.36,7.6,7.32,7.38,36053000,0.0,1.0
2010-07-13,7.52,7.69,7.4287,7.6,39013900,7.52,7.69,7.4287,7.6,39013900,0.0,1.0
2010-07-14,7.44,7.82,7.33,7.82,49139700,7.44,7.82,7.33,7.82,49139700,0.0,1.0
2010-07-15,7.41,7.48,7.18,7.46,51384100,7.41,7.48,7.18,7.46,51384100,0.0,1.0
2010-07-16,7.37,7.59,7.11,7.28,72988600,7.37,7.59,7.11,7.28,72988600,0.0,1.0
2010-07-19,7.44,7.535,7.22,7.41,27901000,7.44,7.535,7.22,7.41,27901000,0.0,1.0
2010-07-20,7.6,7.63,7.15,7.21,30643500,7.6,7.63,7.15,7.21,30643500,0.0,1.0
2010-07-21,7.4,7.65,7.35,7.61,28174700,7.4,7.65,7.35,7.61,28174700,0.0,1.0
2010-07-22,7.61,7.68,7.36,7.49,25149600,7.61,7.68,7.36,7.49,25149600,0.0,1.0
2010-07-23,7.82,7.84,7.46,7.57,28582400,7.82,7.84,7.46,7.57,28582400,0.0,1.0
2010-07-26,8.07,8.1,7.68,7.82,32459900,8.07,8.1,7.68,7.82,32459900,0.0,1.0
2010-07-27,8.21,8.25,8.03,8.14,34586300,8.21,8.25,8.03,8.14,34586300,0.0,1.0
2010-07-28,7.98,8.2,7.875,8.09,30818500,7.98,8.2,7.875,8.09,30818500,0.0,1.0
2010-07-29,7.78,7.88,7.58,7.88,40211700,7.78,7.88,7.58,7.88,40211700,0.0,1.0
2010-07-30,7.49,7.67,7.41,7.61,35900700,7.49,7.67,7.41,7.61,35900700,0.0,1.0
2010-08-02,7.65,7.77,7.47,7.63,29109400,7.65,7.77,7.47,7.63,29109400,0.0,1.0
2010-08-03,7.51,7.59,7.41,7.57,20259500,7.51,7.59,7.41,7.57,20259500,0.0,1.0
2010-08-04,7.52,7.61,7.44,7.55,18846500,7.52,7.61,7.44,7.55,18846500,0.0,1.0
2010-08-05,7.5,7.62,7.45,7.49,14581900,7.5,7.62,7.45,7.49,14581900,0.0,1.0
2010-08-06,7.45,7.72,7.43,7.49,33055500,7.45,7.72,7.43,7.49,33055500,0.0,1.0
2010-08-09,7.42,7.52,7.38,7.48,26503200,7.42,7.52,7.38,7.48,26503200,0.0,1.0
2010-08-10,6.83,7.13,6.75,7.06,80795900,6.83,7.13,6.75,7.06,80795900,0.0,1.0
2010-08-11,6.49,6.68,6.41,6.63,54953600,6.49,6.68,6.41,6.63,54953600,0.0,1.0
2010-08-12,6.57,6.75,6.26,6.35,55112400,6.57,6.75,6.26,6.35,55112400,0.0,1.0
2010-08-13,6.49,6.72,6.47,6.6,24334500,6.49,6.72,6.47,6.6,24334500,0.0,1.0
2010-08-16,6.62,6.71,6.43,6.47,20081000,6.62,6.71,6.43,6.47,20081000,0.0,1.0
2010-08-17,6.63,6.77,6.62,6.72,14697000,6.63,6.77,6.62,6.72,14697000,0.0,1.0
2010-08-18,6.57,6.66,6.51,6.62,20106000,6.57,6.66,6.51,6.62,20106000,0.0,1.0
2010-08-19,6.42,6.55,6.28,6.48,21654500,6.42,6.55,6.28,6.48,21654500,0.0,1.0
2010-08-20,6.25,6.4404,6.19,6.36,23001300,6.25,6.4404,6.19,6.36,23001300,0.0,1.0
2010-08-23,6.14,6.36,6.11,6.295,22085300,6.14,6.36,6.11,6.295,22085300,0.0,1.0
2010-08-24,5.99,6.21,5.94,6.0,32883400,5.99,6.21,5.94,6.0,32883400,0.0,1.0
2010-08-25,6.13,6.18,5.85,5.92,27782400,6.13,6.18,5.85,5.92,27782400,0.0,1.0
2010-08-26,5.87,6.22,5.83,6.19,28958300,5.87,6.22,5.83,6.19,28958300,0.0,1.0
2010-08-27,6.08,6.09,5.53,5.94,49323200,6.08,6.09,5.53,5.94,49323200,0.0,1.0
2010-08-30,5.78,6.08,5.77,6.02,23624200,5.78,6.08,5.77,6.02,23624200,0.0,1.0
2010-08-31,5.61,5.8,5.57,5.69,28571000,5.61,5.8,5.57,5.69,28571000,0.0,1.0
2010-09-01,5.76,5.86,5.68,5.75,34998400,5.76,5.86,5.68,5.75,34998400,0.0,1.0
2010-09-02,5.93,5.96,5.7,5.82,24411300,5.93,5.96,5.7,5.82,24411300,0.0,1.0
2010-09-03,6.09,6.12,5.89,6.05,22285200,6.09,6.12,5.89,6.05,22285200,0.0,1.0
2010-09-07,5.95,6.18,5.95,6.04,21679600,5.95,6.18,5.95,6.04,21679600,0.0,1.0
2010-09-08,5.83,5.96,5.79,5.96,19381400,5.83,5.96,5.79,5.96,19381400,0.0,1.0
2010-09-09,5.86,5.945,5.82,5.945,17213400,5.86,5.945,5.82,5.945,17213400,0.0,1.0
2010-09-10,5.81,5.9,5.67,5.88,23117800,5.81,5.9,5.67,5.88,23117800,0.0,1.0
2010-09-13,6.18,6.34,5.89,5.89,51746600,6.18,6.34,5.89,5.89,51746600,0.0,1.0
2010-09-14,6.27,6.47,6.08,6.16,33687400,6.27,6.47,6.08,6.16,33687400,0.0,1.0
2010-09-15,6.22,6.29,6.13,6.25,18351800,6.22,6.29,6.13,6.25,18351800,0.0,1.0
2010-09-16,6.15,6.25,6.1,6.21,21556800,6.15,6.25,6.1,6.21,21556800,0.0,1.0
2010-09-17,6.12,6.22,6.09,6.21,20223700,6.12,6.22,6.09,6.21,20223700,0.0,1.0
2010-09-20,6.09,6.17,6.02,6.16,22871300,6.09,6.17,6.02,6.16,22871300,0.0,1.0
2010-09-21,6.171,6.25,6.06,6.1,20615600,6.171,6.25,6.06,6.1,20615600,0.0,1.0
2010-09-22,6.26,6.27,6.06,6.12,27117300,6.26,6.27,6.06,6.12,27117300,0.0,1.0
2010-09-23,6.4,6.59,6.14,6.2,39689700,6.4,6.59,6.14,6.2,39689700,0.0,1.0
2010-09-24,6.84,6.85,6.6,6.6,53726900,6.84,6.85,6.6,6.6,53726900,0.0,1.0
2010-09-27,7.02,7.24,6.84,6.92,56266900,7.02,7.24,6.84,6.92,56266900,0.0,1.0
2010-09-28,6.95,7.09,6.87,7.06,32223300,6.95,7.09,6.87,7.06,32223300,0.0,1.0
2010-09-29,7.28,7.34,6.85,6.87,44249400,7.28,7.34,6.85,6.87,44249400,0.0,1.0
2010-09-30,7.11,7.44,6.99,7.39,38514800,7.11,7.44,6.99,7.39,38514800,0.0,1.0
2010-10-01,7.05,7.26,7.01,7.2,27510600,7.05,7.26,7.01,7.2,27510600,0.0,1.0
2010-10-04,6.94,7.08,6.84,7.03,23042400,6.94,7.08,6.84,7.03,23042400,0.0,1.0
2010-10-05,6.98,7.12,6.89,7.04,36286400,6.98,7.12,6.89,7.04,36286400,0.0,1.0
2010-10-06,6.86,7.05,6.78,7.01,23477400,6.86,7.05,6.78,7.01,23477400,0.0,1.0
2010-10-07,6.87,6.93,6.77,6.89,21005600,6.87,6.93,6.77,6.89,21005600,0.0,1.0
2010-10-08,7.05,7.1,6.79,6.87,25394100,7.05,7.1,6.79,6.87,25394100,0.0,1.0
2010-10-11,7.24,7.28,7.08,7.1,24687300,7.24,7.28,7.08,7.1,24687300,0.0,1.0
2010-10-12,7.3,7.35,7.16,7.26,27727500,7.3,7.35,7.16,7.26,27727500,0.0,1.0
2010-10-13,7.22,7.48,7.22,7.45,32283000,7.22,7.48,7.22,7.45,32283000,0.0,1.0
2010-10-14,7.139,7.25,7.0,7.23,36306700,7.139,7.25,7.0,7.23,36306700,0.0,1.0
2010-10-15,7.12,7.39,7.01,7.36,37688100,7.12,7.39,7.01,7.36,37688100,0.0,1.0
2010-10-18,6.96,7.13,6.89,7.11,26657500,6.96,7.13,6.89,7.11,26657500,0.0,1.0
2010-10-19,6.95,7.14,6.8,6.86,39344200,6.95,7.14,6.8,6.86,39344200,0.0,1.0
2010-10-20,6.82,7.05,6.8,6.98,45596700,6.82,7.05,6.8,6.98,45596700,0.0,1.0
2010-10-21,6.89,6.95,6.79,6.87,23156100,6.89,6.95,6.79,6.87,23156100,0.0,1.0
2010-10-22,6.89,7.0,6.86,6.86,21180100,6.89,7.0,6.86,6.86,21180100,0.0,1.0
2010-10-25,7.26,7.33,6.94,6.96,37042200,7.26,7.33,6.94,6.96,37042200,0.0,1.0
2010-10-26,7.2,7.3,7.14,7.2,16114600,7.2,7.3,7.14,7.2,16114600,0.0,1.0
2010-10-27,7.35,7.35,7.16,7.17,18477100,7.35,7.35,7.16,7.17,18477100,0.0,1.0
2010-10-28,7.63,7.68,7.34,7.36,32454500,7.63,7.68,7.34,7.36,32454500,0.0,1.0
2010-10-29,7.335,7.63,7.31,7.61,26841400,7.335,7.63,7.31,7.61,26841400,0.0,1.0
2010-11-01,7.36,7.5,7.3,7.48,20604400,7.36,7.5,7.3,7.48,20604400,0.0,1.0
2010-11-02,7.535,7.63,7.4,7.41,21752500,7.535,7.63,7.4,7.41,21752500,0.0,1.0
2010-11-03,7.64,7.67,7.47,7.52,20359100,7.64,7.67,7.47,7.52,20359100,0.0,1.0
2010-11-04,8.0,8.0,7.67,7.71,29582400,8.0,8.0,7.67,7.71,29582400,0.0,1.0
2010-11-05,8.04,8.16,7.97,8.03,24711800,8.04,8.16,7.97,8.03,24711800,0.0,1.0
2010-11-08,8.14,8.22,8.03,8.03,28465800,8.14,8.22,8.03,8.03,28465800,0.0,1.0
2010-11-09,7.91,8.24,7.85,8.22,42726500,7.91,8.24,7.85,8.22,42726500,0.0,1.0
2010-11-10,7.75,7.94,7.7,7.89,31317300,7.75,7.94,7.7,7.89,31317300,0.0,1.0
2010-11-11,7.63,7.68,7.46,7.56,17940500,7.63,7.68,7.46,7.56,17940500,0.0,1.0
2010-11-12,7.63,7.85,7.5,7.59,34469700,7.63,7.85,7.5,7.59,34469700,0.0,1.0
2010-11-15,7.565,7.82,7.56,7.75,15867600,7.565,7.82,7.56,7.75,15867600,0.0,1.0
2010-11-16,7.43,7.65,7.42,7.49,26840800,7.43,7.65,7.42,7.49,26840800,0.0,1.0
2010-11-17,7.33,7.43,7.24,7.32,17761400,7.33,7.43,7.24,7.32,17761400,0.0,1.0
2010-11-18,7.35,7.48,7.3,7.43,13942700,7.35,7.48,7.3,7.43,13942700,0.0,1.0
2010-11-19,7.47,7.53,7.27,7.36,14476000,7.47,7.53,7.27,7.36,14476000,0.0,1.0
2010-11-22,7.41,7.56,7.3025,7.44,12073300,7.41,7.56,7.3025,7.44,12073300,0.0,1.0
2010-11-23,7.32,7.41,7.26,7.32,10386700,7.32,7.41,7.26,7.32,10386700,0.0,1.0
2010-11-24,7.62,7.67,7.37,7.38,14304900,7.62,7.67,7.37,7.38,14304900,0.0,1.0
2010-11-26,7.55,7.65,7.51,7.6,4052200,7.55,7.65,7.51,7.6,4052200,0.0,1.0
2010-11-29,7.38,7.5,7.26,7.47,15579700,7.38,7.5,7.26,7.47,15579700,0.0,1.0
2010-11-30,7.29,7.37,7.26,7.29,12917100,7.29,7.37,7.26,7.29,12917100,0.0,1.0
2010-12-01,7.51,7.6,7.37,7.41,23883600,7.51,7.6,7.37,7.41,23883600,0.0,1.0
2010-12-02,7.54,7.63,7.49,7.56,19539900,7.54,7.63,7.49,7.56,19539900,0.0,1.0
2010-12-03,7.65,7.7,7.5,7.53,17230100,7.65,7.7,7.5,7.53,17230100,0.0,1.0
2010-12-06,7.819,7.87,7.61,7.65,22908800,7.819,7.87,7.61,7.65,22908800,0.0,1.0
2010-12-07,8.02,8.14,7.9,7.91,31776500,8.02,8.14,7.9,7.91,31776500,0.0,1.0
2010-12-08,8.17,8.2,7.95,7.98,19981200,8.17,8.2,7.95,7.98,19981200,0.0,1.0
2010-12-09,7.95,8.23,7.91,8.21,16823000,7.95,8.23,7.91,8.21,16823000,0.0,1.0
2010-12-10,8.07,8.12,7.89,8.0,15130900,8.07,8.12,7.89,8.0,15130900,0.0,1.0
2010-12-13,8.23,8.43,8.1,8.13,29524200,8.23,8.43,8.1,8.13,29524200,0.0,1.0
2010-12-14,8.05,8.27,8.0,8.23,15770200,8.05,8.27,8.0,8.23,15770200,0.0,1.0
2010-12-15,8.02,8.24,7.97,8.0,17187800,8.02,8.24,7.97,8.0,17187800,0.0,1.0
2010-12-16,8.03,8.12,7.96,8.01,9935500,8.03,8.12,7.96,8.01,9935500,0.0,1.0
2010-12-17,8.1,8.1,7.86,8.05,25999900,8.1,8.1,7.86,8.05,25999900,0.0,1.0
2010-12-20,8.24,8.24,8.06,8.09,14044600,8.24,8.24,8.06,8.09,14044600,0.0,1.0
2010-12-21,8.14,8.32,8.13,8.27,9684600,8.14,8.32,8.13,8.27,9684600,0.0,1.0
2010-12-22,8.111,8.18,8.09,8.17,9203300,8.111,8.18,8.09,8.17,9203300,0.0,1.0
2010-12-23,8.04,8.11,7.95,8.04,10784500,8.04,8.11,7.95,8.04,10784500,0.0,1.0
2010-12-27,8.05,8.08,7.93,8.0,8493000,8.05,8.08,7.93,8.0,8493000,0.0,1.0
2010-12-28,8.09,8.17,8.05,8.07,6138100,8.09,8.17,8.05,8.07,6138100,0.0,1.0
2010-12-29,8.08,8.15,8.06,8.1,6926400,8.08,8.15,8.06,8.1,6926400,0.0,1.0
2010-12-30,8.14,8.15,8.1,8.1,6213500,8.14,8.15,8.1,8.1,6213500,0.0,1.0
2010-12-31,8.18,8.19,8.05,8.14,7971200,8.18,8.19,8.05,8.14,7971200,0.0,1.0
2011-01-03,8.47,8.55,8.39,8.44,21152900,8.47,8.55,8.39,8.44,21152900,0.0,1.0
2011-01-04,8.77,8.84,8.54,8.56,26875300,8.77,8.84,8.54,8.56,26875300,0.0,1.0
2011-01-05,8.91,8.95,8.72,8.74,19457400,8.91,8.95,8.72,8.74,19457400,0.0,1.0
2011-01-06,8.69,8.94,8.67,8.92,21198200,8.69,8.94,8.67,8.92,21198200,0.0,1.0
2011-01-07,8.83,8.86,8.63,8.73,14062400,8.83,8.86,8.63,8.73,14062400,0.0,1.0
2011-01-10,9.19,9.25,8.92,9.05,42654000,9.19,9.25,8.92,9.05,42654000,0.0,1.0
2011-01-11,8.36,8.8,8.33,8.77,82092400,8.36,8.8,8.33,8.77,82092400,0.0,1.0
2011-01-12,8.39,8.5,8.36,8.41,34001000,8.39,8.5,8.36,8.41,34001000,0.0,1.0
2011-01-13,8.26,8.46,8.24,8.44,31520900,8.26,8.46,8.24,8.44,31520900,0.0,1.0
2011-01-14,8.2,8.33,8.05,8.32,38179400,8.2,8.33,8.05,8.32,38179400,0.0,1.0
2011-01-18,8.1025,8.24,8.07,8.2,22013300,8.1025,8.24,8.07,8.2,22013300,0.0,1.0
2011-01-19,7.93,8.17,7.9,8.13,22737700,7.93,8.17,7.9,8.13,22737700,0.0,1.0
2011-01-20,8.02,8.02,7.85,7.88,25167900,8.02,8.02,7.85,7.88,25167900,0.0,1.0
2011-01-21,7.54,8.15,7.51,8.14,64327200,7.54,8.15,7.51,8.14,64327200,0.0,1.0
2011-01-24,7.68,7.73,7.5,7.53,28030200,7.68,7.73,7.5,7.53,28030200,0.0,1.0
2011-01-25,7.48,7.68,7.34,7.66,36805900,7.48,7.68,7.34,7.66,36805900,0.0,1.0
2011-01-26,7.491,7.54,7.35,7.49,25064300,7.491,7.54,7.35,7.49,25064300,0.0,1.0
2011-01-27,7.75,7.78,7.53,7.61,29756900,7.75,7.78,7.53,7.61,29756900,0.0,1.0
2011-01-28,7.49,7.83,7.4,7.76,33405600,7.49,7.83,7.4,7.76,33405600,0.0,1.0
2011-01-31,7.83,8.04,7.5,7.55,42749900,7.83,8.04,7.5,7.55,42749900,0.0,1.0
2011-02-01,8.22,8.25,8.059,8.1,40250200,8.22,8.25,8.059,8.1,40250200,0.0,1.0
2011-02-02,8.29,8.6,8.16,8.16,36239600,8.29,8.6,8.16,8.16,36239600,0.0,1.0
2011-02-03,8.33,8.43,8.1,8.36,22946500,8.33,8.43,8.1,8.36,22946500,0.0,1.0
2011-02-04,8.4,8.49,8.25,8.32,21103900,8.4,8.49,8.25,8.32,21103900,0.0,1.0
2011-02-07,8.33,8.49,8.25,8.47,18586100,8.33,8.49,8.25,8.47,18586100,0.0,1.0
2011-02-08,8.24,8.3,8.09,8.28,18819100,8.24,8.3,8.09,8.28,18819100,0.0,1.0
2011-02-09,8.23,8.32,8.03,8.18,18426800,8.23,8.32,8.03,8.18,18426800,0.0,1.0
2011-02-10,8.22,8.25,8.08,8.1,14926600,8.22,8.25,8.08,8.1,14926600,0.0,1.0
2011-02-11,8.28,8.29,8.12,8.16,11337700,8.28,8.29,8.12,8.16,11337700,0.0,1.0
2011-02-14,8.63,8.735,8.25,8.26,37759600,8.63,8.735,8.25,8.26,37759600,0.0,1.0
2011-02-15,8.6,8.76,8.44,8.6,30341600,8.6,8.76,8.44,8.6,30341600,0.0,1.0
2011-02-16,8.99,9.12,8.605,8.65,47680900,8.99,9.12,8.605,8.65,47680900,0.0,1.0
2011-02-17,9.44,9.51,8.94,8.96,53360500,9.44,9.51,8.94,8.96,53360500,0.0,1.0
2011-02-18,9.18,9.58,9.15,9.52,30992800,9.18,9.58,9.15,9.52,30992800,0.0,1.0
2011-02-22,8.85,9.1705,8.82,8.88,32256700,8.85,9.1705,8.82,8.88,32256700,0.0,1.0
2011-02-23,8.55,8.95,8.37,8.78,32335800,8.55,8.95,8.37,8.78,32335800,0.0,1.0
2011-02-24,9.1,9.18,8.57,8.59,40939000,9.1,9.18,8.57,8.59,40939000,0.0,1.0
2011-02-25,9.29,9.45,9.23,9.25,29307900,9.29,9.45,9.23,9.25,29307900,0.0,1.0
2011-02-28,9.21,9.3899,9.05,9.34,21558600,9.21,9.3899,9.05,9.34,21558600,0.0,1.0
2011-03-01,9.025,9.32,9.0,9.27,19415000,9.025,9.32,9.0,9.27,19415000,0.0,1.0
2011-03-02,9.17,9.34,9.05,9.05,21253600,9.17,9.34,9.05,9.05,21253600,0.0,1.0
2011-03-03,9.28,9.37,9.18,9.31,18762800,9.28,9.37,9.18,9.31,18762800,0.0,1.0
2011-03-04,9.225,9.39,9.15,9.33,23059400,9.225,9.39,9.15,9.33,23059400,0.0,1.0
2011-03-07,8.84,9.22,8.74,9.19,29786000,8.84,9.22,8.74,9.19,29786000,0.0,1.0
2011-03-08,8.99,9.1,8.75,8.88,20298300,8.99,9.1,8.75,8.88,20298300,0.0,1.0
2011-03-09,8.67,8.94,8.63,8.94,23332100,8.67,8.94,8.63,8.94,23332100,0.0,1.0
2011-03-10,8.42,8.55,8.36,8.53,26255500,8.42,8.55,8.36,8.53,26255500,0.0,1.0
2011-03-11,8.65,8.67,8.26,8.26,21127900,8.65,8.67,8.26,8.26,21127900,0.0,1.0
2011-03-14,8.43,8.75,8.35,8.56,17092200,8.43,8.75,8.35,8.56,17092200,0.0,1.0
2011-03-15,8.28,8.34,7.93,7.99,19782900,8.28,8.34,7.93,7.99,19782900,0.0,1.0
2011-03-16,8.12,8.46,8.05,8.28,21088500,8.12,8.46,8.05,8.28,21088500,0.0,1.0
2011-03-17,8.31,8.4,8.2,8.29,14552000,8.31,8.4,8.2,8.29,14552000,0.0,1.0
2011-03-18,8.55,8.63,8.34,8.45,21509200,8.55,8.63,8.34,8.45,21509200,0.0,1.0
2011-03-21,8.55,8.74,8.51,8.73,13728600,8.55,8.74,8.51,8.73,13728600,0.0,1.0
2011-03-22,8.36,8.62,8.36,8.54,11878000,8.36,8.62,8.36,8.54,11878000,0.0,1.0
2011-03-23,8.59,8.6,8.28,8.36,13611100,8.59,8.6,8.28,8.36,13611100,0.0,1.0
2011-03-24,8.83,8.85,8.605,8.66,17440600,8.83,8.85,8.605,8.66,17440600,0.0,1.0
2011-03-25,8.88,8.9,8.73,8.78,17489100,8.88,8.9,8.73,8.78,17489100,0.0,1.0
2011-03-28,8.69,8.89,8.68,8.89,12030000,8.69,8.89,8.68,8.89,12030000,0.0,1.0
2011-03-29,8.68,8.7,8.54,8.69,14767300,8.68,8.7,8.54,8.69,14767300,0.0,1.0
2011-03-30,8.79,8.85,8.61,8.74,14592700,8.79,8.85,8.61,8.74,14592700,0.0,1.0
2011-03-31,8.6,8.845,8.57,8.7647,18376500,8.6,8.845,8.57,8.7647,18376500,0.0,1.0
2011-04-01,8.36,8.69,8.27,8.61,20393200,8.36,8.69,8.27,8.61,20393200,0.0,1.0
2011-04-04,8.1,8.42,8.01,8.4,26709200,8.1,8.42,8.01,8.4,26709200,0.0,1.0
2011-04-05,8.11,8.35,8.1,8.23,26089100,8.11,8.35,8.1,8.23,26089100,0.0,1.0
2011-04-06,8.43,8.51,8.17,8.22,21004600,8.43,8.51,8.17,8.22,21004600,0.0,1.0
2011-04-07,8.41,8.54,8.29,8.48,14977000,8.41,8.54,8.29,8.48,14977000,0.0,1.0
2011-04-08,8.47,8.51,8.31,8.47,19905400,8.47,8.51,8.31,8.47,19905400,0.0,1.0
2011-04-11,8.42,8.575,8.4,8.46,16621600,8.42,8.575,8.4,8.46,16621600,0.0,1.0
2011-04-12,8.26,8.39,8.16,8.35,12465200,8.26,8.39,8.16,8.35,12465200,0.0,1.0
2011-04-13,8.2,8.37,8.18,8.35,11568900,8.2,8.37,8.18,8.35,11568900,0.0,1.0
2011-04-14,8.19,8.22,8.02,8.14,13562200,8.19,8.22,8.02,8.14,13562200,0.0,1.0
2011-04-15,8.27,8.28,8.08,8.2,12619500,8.27,8.28,8.08,8.2,12619500,0.0,1.0
2011-04-18,8.2,8.28,8.01,8.11,16728600,8.2,8.28,8.01,8.11,16728600,0.0,1.0
2011-04-19,8.27,8.29,8.16,8.21,12075200,8.27,8.29,8.16,8.21,12075200,0.0,1.0
2011-04-20,8.63,8.65,8.41,8.48,21385600,8.63,8.65,8.41,8.48,21385600,0.0,1.0
2011-04-21,8.71,8.77,8.63,8.73,18746500,8.71,8.77,8.63,8.73,18746500,0.0,1.0
2011-04-25,8.7,8.72,8.42,8.67,21700300,8.7,8.72,8.42,8.67,21700300,0.0,1.0
2011-04-26,8.88,8.92,8.64,8.7,22000000,8.88,8.92,8.64,8.7,22000000,0.0,1.0
2011-04-27,8.95,8.95,8.81,8.86,12857900,8.95,8.95,8.81,8.86,12857900,0.0,1.0
2011-04-28,9.07,9.09,8.85,8.88,17041600,9.07,9.09,8.85,8.88,17041600,0.0,1.0
2011-04-29,9.1,9.14,9.02,9.04,11383900,9.1,9.14,9.02,9.04,11383900,0.0,1.0
2011-05-02,9.03,9.17,8.99,9.16,10711100,9.03,9.17,8.99,9.16,10711100,0.0,1.0
2011-05-03,8.8,9.045,8.63,9.0,17344300,8.8,9.045,8.63,9.0,17344300,0.0,1.0
2011-05-04,8.79,8.86,8.64,8.77,16845200,8.79,8.86,8.64,8.77,16845200,0.0,1.0
2011-05-05,8.87,8.99,8.67,8.68,14692400,8.87,8.99,8.67,8.68,14692400,0.0,1.0
2011-05-06,8.92,9.05,8.89,9.0,17439500,8.92,9.05,8.89,9.0,17439500,0.0,1.0
2011-05-09,8.94,8.97,8.83,8.93,9486900,8.94,8.97,8.83,8.93,9486900,0.0,1.0
2011-05-10,8.94,8.96,8.72,8.75,15046500,8.94,8.96,8.72,8.75,15046500,0.0,1.0
2011-05-11,8.88,9.07,8.8,8.89,14888900,8.88,9.07,8.8,8.89,14888900,0.0,1.0
2011-05-12,8.93,8.96,8.73,8.78,17255300,8.93,8.96,8.73,8.78,17255300,0.0,1.0
2011-05-13,8.9,9.07,8.85,8.92,12875500,8.9,9.07,8.85,8.92,12875500,0.0,1.0
2011-05-16,8.67,8.95,8.65,8.77,16573500,8.67,8.95,8.65,8.77,16573500,0.0,1.0
2011-05-17,8.54,8.62,8.38,8.62,20017900,8.54,8.62,8.38,8.62,20017900,0.0,1.0
2011-05-18,8.67,8.7283,8.52,8.53,17954500,8.67,8.7283,8.52,8.53,17954500,0.0,1.0
2011-05-19,8.64,8.71,8.55,8.62,15699700,8.64,8.71,8.55,8.62,15699700,0.0,1.0
2011-05-20,8.62,8.7,8.54,8.58,16694300,8.62,8.7,8.54,8.58,16694300,0.0,1.0
2011-05-23,8.49,8.69,8.45,8.49,16884200,8.49,8.69,8.45,8.49,16884200,0.0,1.0
2011-05-24,8.39,8.57,8.37,8.55,15950500,8.39,8.57,8.37,8.55,15950500,0.0,1.0
2011-05-25,8.43,8.47,8.31,8.37,12008700,8.43,8.47,8.31,8.37,12008700,0.0,1.0
2011-05-26,8.48,8.5,8.36,8.45,8118900,8.48,8.5,8.36,8.45,8118900,0.0,1.0
2011-05-27,8.49,8.6,8.44,8.53,9624700,8.49,8.6,8.44,8.53,9624700,0.0,1.0
2011-05-31,8.68,8.71,8.53,8.56,11527400,8.68,8.71,8.53,8.56,11527400,0.0,1.0
2011-06-01,8.37,8.68,8.36,8.65,13363300,8.37,8.68,8.36,8.65,13363300,0.0,1.0
2011-06-02,8.235,8.44,8.21,8.39,15133300,8.235,8.44,8.21,8.39,15133300,0.0,1.0
2011-06-03,7.97,8.17,7.92,8.09,21264700,7.97,8.17,7.92,8.09,21264700,0.0,1.0
2011-06-06,7.8,7.99,7.77,7.97,12263100,7.8,7.99,7.77,7.97,12263100,0.0,1.0
2011-06-07,7.71,7.95,7.71,7.87,17796100,7.71,7.95,7.71,7.87,17796100,0.0,1.0
2011-06-08,7.62,7.89,7.54,7.72,27123800,7.62,7.89,7.54,7.72,27123800,0.0,1.0
2011-06-09,7.64,7.73,7.59,7.65,15715800,7.64,7.73,7.59,7.65,15715800,0.0,1.0
2011-06-10,7.59,7.67,7.44,7.63,14571600,7.59,7.67,7.44,7.63,14571600,0.0,1.0
2011-06-13,7.54,7.63,7.45,7.6,12446700,7.54,7.63,7.45,7.6,12446700,0.0,1.0
2011-06-14,7.67,7.79,7.61,7.67,12738700,7.67,7.79,7.61,7.67,12738700,0.0,1.0
2011-06-15,7.5,7.66,7.45,7.58,14470900,7.5,7.66,7.45,7.58,14470900,0.0,1.0
2011-06-16,7.19,7.73,7.05,7.65,48145200,7.19,7.73,7.05,7.65,48145200,0.0,1.0
2011-06-17,7.0,7.29,6.96,7.29,31095600,7.0,7.29,6.96,7.29,31095600,0.0,1.0
2011-06-20,6.89,7.0,6.72,6.96,33807900,6.89,7.0,6.72,6.96,33807900,0.0,1.0
2011-06-21,7.22,7.25,6.95,6.98,26234300,7.22,7.25,6.95,6.98,26234300,0.0,1.0
2011-06-22,7.06,7.19,7.05,7.15,17390400,7.06,7.19,7.05,7.15,17390400,0.0,1.0
2011-06-23,7.06,7.08,6.74,6.98,33904500,7.06,7.08,6.74,6.98,33904500,0.0,1.0
2011-06-24,6.9,7.03,6.86,7.02,17827700,6.9,7.03,6.86,7.02,17827700,0.0,1.0
2011-06-27,6.92,6.96,6.83,6.91,9519100,6.92,6.96,6.83,6.91,9519100,0.0,1.0
2011-06-28,6.95,7.08,6.9,6.95,20625100,6.95,7.08,6.9,6.95,20625100,0.0,1.0
2011-06-29,6.89,7.05,6.79,7.0,27292900,6.89,7.05,6.79,7.0,27292900,0.0,1.0
2011-06-30,6.99,7.12,6.9,6.93,25379100,6.99,7.12,6.9,6.93,25379100,0.0,1.0
2011-07-01,7.11,7.13,6.89,6.99,27641600,7.11,7.13,6.89,6.99,27641600,0.0,1.0
2011-07-05,7.14,7.16,7.06,7.11,16220600,7.14,7.16,7.06,7.11,16220600,0.0,1.0
2011-07-06,7.0,7.11,7.0,7.1,13087600,7.0,7.11,7.0,7.1,13087600,0.0,1.0
2011-07-07,7.15,7.2,7.05,7.08,12530200,7.15,7.2,7.05,7.08,12530200,0.0,1.0
2011-07-08,6.95,7.06,6.92,7.06,19971300,6.95,7.06,6.92,7.06,19971300,0.0,1.0
2011-07-11,6.76,6.9,6.75,6.8,26012400,6.76,6.9,6.75,6.8,26012400,0.0,1.0
2011-07-12,6.43,6.72,6.31,6.72,37605500,6.43,6.72,6.31,6.72,37605500,0.0,1.0
2011-07-13,6.48,6.63,6.4,6.49,20844400,6.48,6.63,6.4,6.49,20844400,0.0,1.0
2011-07-14,6.44,6.59,6.35,6.45,19663800,6.44,6.59,6.35,6.45,19663800,0.0,1.0
2011-07-15,6.43,6.53,6.39,6.45,12736200,6.43,6.53,6.39,6.45,12736200,0.0,1.0
2011-07-18,6.18,6.43,6.09,6.37,31233200,6.18,6.43,6.09,6.37,31233200,0.0,1.0
2011-07-19,6.48,6.55,6.23,6.29,25765100,6.48,6.55,6.23,6.29,25765100,0.0,1.0
2011-07-20,6.6,6.62,6.4,6.56,18422800,6.6,6.62,6.4,6.56,18422800,0.0,1.0
2011-07-21,6.5,6.6084,6.44,6.59,29318700,6.5,6.6084,6.44,6.59,29318700,0.0,1.0
2011-07-22,7.75,7.79,7.07,7.09,86038800,7.75,7.79,7.07,7.09,86038800,0.0,1.0
2011-07-25,7.63,7.77,7.43,7.62,32285600,7.63,7.77,7.43,7.62,32285600,0.0,1.0
2011-07-26,7.66,7.87,7.63,7.67,21457900,7.66,7.87,7.63,7.67,21457900,0.0,1.0
2011-07-27,7.51,7.71,7.44,7.6,23537800,7.51,7.71,7.44,7.6,23537800,0.0,1.0
2011-07-28,7.42,7.63,7.36,7.5,16730800,7.42,7.63,7.36,7.5,16730800,0.0,1.0
2011-07-29,7.34,7.49,7.21,7.32,20881800,7.34,7.49,7.21,7.32,20881800,0.0,1.0
2011-08-01,7.22,7.58,7.1,7.54,23191400,7.22,7.58,7.1,7.54,23191400,0.0,1.0
2011-08-02,7.11,7.24,6.87,7.18,33153300,7.11,7.24,6.87,7.18,33153300,0.0,1.0
2011-08-03,7.16,7.23,6.84,7.06,31581700,7.16,7.23,6.84,7.06,31581700,0.0,1.0
2011-08-04,6.5,7.05,6.5,7.05,34761500,6.5,7.05,6.5,7.05,34761500,0.0,1.0
2011-08-05,6.56,6.75,6.16,6.59,39379400,6.56,6.75,6.16,6.59,39379400,0.0,1.0
2011-08-08,5.94,6.25,5.9,6.03,41251000,5.94,6.25,5.9,6.03,41251000,0.0,1.0
2011-08-09,6.18,6.19,5.79,6.08,25314600,6.18,6.19,5.79,6.08,25314600,0.0,1.0
2011-08-10,5.85,6.19,5.6,5.63,35411100,5.85,6.19,5.6,5.63,35411100,0.0,1.0
2011-08-11,6.17,6.26,5.87,5.93,25934800,6.17,6.26,5.87,5.93,25934800,0.0,1.0
2011-08-12,6.21,6.42,6.18,6.31,15588000,6.21,6.42,6.18,6.31,15588000,0.0,1.0
2011-08-15,6.43,6.4527,6.22,6.28,11476700,6.43,6.4527,6.22,6.28,11476700,0.0,1.0
2011-08-16,6.34,6.4325,6.18,6.36,16355700,6.34,6.4325,6.18,6.36,16355700,0.0,1.0
2011-08-17,6.14,6.47,6.08,6.41,15248500,6.14,6.47,6.08,6.41,15248500,0.0,1.0
2011-08-18,5.79,5.96,5.64,5.9,27200300,5.79,5.96,5.64,5.9,27200300,0.0,1.0
2011-08-19,5.98,6.085,5.71,5.72,37995200,5.98,6.085,5.71,5.72,37995200,0.0,1.0
2011-08-22,6.05,6.18,5.95,6.13,18433500,6.05,6.18,5.95,6.13,18433500,0.0,1.0
2011-08-23,6.5,6.5,5.8869,6.08,31113900,6.5,6.5,5.8869,6.08,31113900,0.0,1.0
2011-08-24,6.34,6.51,6.16,6.5,17181400,6.34,6.51,6.16,6.5,17181400,0.0,1.0
2011-08-25,6.37,6.7,6.29,6.32,27369300,6.37,6.7,6.29,6.32,27369300,0.0,1.0
2011-08-26,6.49,6.6,6.22,6.3,17110800,6.49,6.6,6.22,6.3,17110800,0.0,1.0
2011-08-29,6.83,6.83,6.57,6.58,13491500,6.83,6.83,6.57,6.58,13491500,0.0,1.0
2011-08-30,6.84,6.93,6.69,6.76,17400800,6.84,6.93,6.69,6.76,17400800,0.0,1.0
2011-08-31,6.83,6.94,6.75,6.84,26838200,6.83,6.94,6.75,6.84,26838200,0.0,1.0
2011-09-01,6.68,6.87,6.67,6.83,15254200,6.68,6.87,6.67,6.83,15254200,0.0,1.0
2011-09-02,6.32,6.48,6.28,6.35,17934000,6.32,6.48,6.28,6.35,17934000,0.0,1.0
2011-09-06,6.27,6.32,6.065,6.09,16300900,6.27,6.32,6.065,6.09,16300900,0.0,1.0
2011-09-07,6.76,6.76,6.44,6.5,18692700,6.76,6.76,6.44,6.5,18692700,0.0,1.0
2011-09-08,6.81,6.96,6.63,6.72,32017100,6.81,6.96,6.63,6.72,32017100,0.0,1.0
2011-09-09,6.52,6.82,6.48,6.69,17494200,6.52,6.82,6.48,6.69,17494200,0.0,1.0
2011-09-12,6.71,6.75,6.4,6.53,20412200,6.71,6.75,6.4,6.53,20412200,0.0,1.0
2011-09-13,6.96,7.0,6.66,6.77,19043000,6.96,7.0,6.66,6.77,19043000,0.0,1.0
2011-09-14,7.21,7.26,6.98,7.02,23767100,7.21,7.26,6.98,7.02,23767100,0.0,1.0
2011-09-15,7.335,7.44,7.25,7.3,23786400,7.335,7.44,7.25,7.3,23786400,0.0,1.0
2011-09-16,7.2,7.42,7.13,7.38,19877300,7.2,7.42,7.13,7.38,19877300,0.0,1.0
2011-09-19,6.92,7.14,6.85,6.96,36465500,6.92,7.14,6.85,6.96,36465500,0.0,1.0
2011-09-20,6.74,6.99,6.73,6.96,17428300,6.74,6.99,6.73,6.96,17428300,0.0,1.0
2011-09-21,6.48,6.85,6.48,6.8,20043200,6.48,6.85,6.48,6.8,20043200,0.0,1.0
2011-09-22,6.12,6.3,5.9,6.24,44630800,6.12,6.3,5.9,6.24,44630800,0.0,1.0
2011-09-23,6.17,6.23,5.95,6.01,21921300,6.17,6.23,5.95,6.01,21921300,0.0,1.0
2011-09-26,6.4,6.43,6.11,6.37,27779100,6.4,6.43,6.11,6.37,27779100,0.0,1.0
2011-09-27,6.49,6.76,6.44,6.57,26947400,6.49,6.76,6.44,6.57,26947400,0.0,1.0
2011-09-28,6.15,6.57,6.15,6.51,29234600,6.15,6.57,6.15,6.51,29234600,0.0,1.0
2011-09-29,5.31,5.65,5.11,5.49,67973500,5.31,5.65,5.11,5.49,67973500,0.0,1.0
2011-09-30,5.08,5.3,5.07,5.23,29671100,5.08,5.3,5.07,5.23,29671100,0.0,1.0
2011-10-03,4.53,5.03,4.52,5.03,39505500,4.53,5.03,4.52,5.03,39505500,0.0,1.0
2011-10-04,4.72,4.72,4.31,4.42,37500000,4.72,4.72,4.31,4.42,37500000,0.0,1.0
2011-10-05,4.83,4.9,4.52,4.65,28840200,4.83,4.9,4.52,4.65,28840200,0.0,1.0
2011-10-06,4.85,4.91,4.7,4.91,19193800,4.85,4.91,4.7,4.91,19193800,0.0,1.0
2011-10-07,4.73,4.99,4.69,4.94,22123200,4.73,4.99,4.69,4.94,22123200,0.0,1.0
2011-10-10,4.84,4.97,4.75,4.85,14709800,4.84,4.97,4.75,4.85,14709800,0.0,1.0
2011-10-11,4.86,4.93,4.78,4.86,15419700,4.86,4.93,4.78,4.86,15419700,0.0,1.0
2011-10-12,4.93,5.07,4.9145,4.94,19261200,4.93,5.07,4.9145,4.94,19261200,0.0,1.0
2011-10-13,4.97,4.98,4.85,4.94,17307600,4.97,4.98,4.85,4.94,17307600,0.0,1.0
2011-10-14,4.92,5.07,4.85,5.04,12805400,4.92,5.07,4.85,5.04,12805400,0.0,1.0
2011-10-17,4.67,4.9,4.65,4.9,16611900,4.67,4.9,4.65,4.9,16611900,0.0,1.0
2011-10-18,4.83,4.84,4.57,4.68,21338700,4.83,4.84,4.57,4.68,21338700,0.0,1.0
2011-10-19,4.73,4.92,4.69,4.9,18304000,4.73,4.92,4.69,4.9,18304000,0.0,1.0
2011-10-20,4.54,4.76,4.45,4.72,25240900,4.54,4.76,4.45,4.72,25240900,0.0,1.0
2011-10-21,4.72,4.73,4.61,4.65,13915400,4.72,4.73,4.61,4.65,13915400,0.0,1.0
2011-10-24,5.06,5.06,4.74,4.74,24368900,5.06,5.06,4.74,4.74,24368900,0.0,1.0
2011-10-25,4.91,5.05,4.86,5.0,14842800,4.91,5.05,4.86,5.0,14842800,0.0,1.0
2011-10-26,5.095,5.13,4.87,4.99,19662200,5.095,5.13,4.87,4.99,19662200,0.0,1.0
2011-10-27,5.33,5.6,5.17,5.27,41294000,5.33,5.6,5.17,5.27,41294000,0.0,1.0
2011-10-28,5.94,6.05,5.71,5.83,47582100,5.94,6.05,5.71,5.83,47582100,0.0,1.0
2011-10-31,5.83,5.96,5.8,5.84,19381300,5.83,5.96,5.8,5.84,19381300,0.0,1.0
2011-11-01,5.3,5.59,5.29,5.56,45412600,5.3,5.59,5.29,5.56,45412600,0.0,1.0
2011-11-02,5.46,5.49,5.34,5.45,21246800,5.46,5.49,5.34,5.45,21246800,0.0,1.0
2011-11-03,5.73,5.77,5.3,5.53,26417100,5.73,5.77,5.3,5.53,26417100,0.0,1.0
2011-11-04,5.67,5.77,5.49,5.61,17552600,5.67,5.77,5.49,5.61,17552600,0.0,1.0
2011-11-07,5.68,5.77,5.53,5.67,14564500,5.68,5.77,5.53,5.67,14564500,0.0,1.0
2011-11-08,5.75,5.78,5.64,5.72,14000000,5.75,5.78,5.64,5.72,14000000,0.0,1.0
2011-11-09,5.38,5.635,5.38,5.55,18518400,5.38,5.635,5.38,5.55,18518400,0.0,1.0
2011-11-10,5.66,5.72,5.34,5.49,23914400,5.66,5.72,5.34,5.49,23914400,0.0,1.0
2011-11-11,5.95,6.0,5.67,5.69,22806700,5.95,6.0,5.67,5.69,22806700,0.0,1.0
2011-11-14,5.79,5.99,5.76,5.93,12270200,5.79,5.99,5.76,5.93,12270200,0.0,1.0
2011-11-15,5.76,5.85,5.7,5.74,13712500,5.76,5.85,5.7,5.74,13712500,0.0,1.0
2011-11-16,5.68,5.85,5.64,5.71,12713300,5.68,5.85,5.64,5.71,12713300,0.0,1.0
2011-11-17,5.44,5.74,5.4,5.71,18207600,5.44,5.74,5.4,5.71,18207600,0.0,1.0
2011-11-18,5.47,5.52,5.4,5.48,12677100,5.47,5.52,5.4,5.48,12677100,0.0,1.0
2011-11-21,5.42,5.48,5.22,5.34,15305400,5.42,5.48,5.22,5.34,15305400,0.0,1.0
2011-11-22,5.3,5.46,5.29,5.37,19461400,5.3,5.46,5.29,5.37,19461400,0.0,1.0
2011-11-23,5.05,5.22,5.01,5.22,18338100,5.05,5.22,5.01,5.22,18338100,0.0,1.0
2011-11-25,4.99,5.11,4.96,5.03,8669000,4.99,5.11,4.96,5.03,8669000,0.0,1.0
2011-11-28,5.3,5.35,5.2,5.24,12143000,5.3,5.35,5.2,5.24,12143000,0.0,1.0
2011-11-29,5.32,5.44,5.3,5.33,10195400,5.32,5.44,5.3,5.33,10195400,0.0,1.0
2011-11-30,5.69,5.69,5.47,5.49,16152400,5.69,5.69,5.47,5.49,16152400,0.0,1.0
2011-12-01,5.7,5.74,5.54,5.61,10881400,5.7,5.74,5.54,5.61,10881400,0.0,1.0
2011-12-02,5.65,5.83,5.65,5.77,7733000,5.65,5.83,5.65,5.77,7733000,0.0,1.0
2011-12-05,5.76,5.84,5.69,5.75,11215800,5.76,5.84,5.69,5.75,11215800,0.0,1.0
2011-12-06,5.66,5.78,5.61,5.74,11406800,5.66,5.78,5.61,5.74,11406800,0.0,1.0
2011-12-07,5.72,5.74,5.53,5.6,12659400,5.72,5.74,5.53,5.6,12659400,0.0,1.0
2011-12-08,5.47,5.69,5.45,5.64,16654200,5.47,5.69,5.45,5.64,16654200,0.0,1.0
2011-12-09,5.54,5.56,5.39,5.49,13352500,5.54,5.56,5.39,5.49,13352500,0.0,1.0
2011-12-12,5.3,5.39,5.22,5.38,14586200,5.3,5.39,5.22,5.38,14586200,0.0,1.0
2011-12-13,5.18,5.39,5.12,5.33,22707700,5.18,5.39,5.12,5.33,22707700,0.0,1.0
2011-12-14,5.07,5.18,5.01,5.14,13350800,5.07,5.18,5.01,5.14,13350800,0.0,1.0
2011-12-15,5.04,5.17,5.01,5.14,13624900,5.04,5.17,5.01,5.14,13624900,0.0,1.0
2011-12-16,5.13,5.1408,5.02,5.08,11679700,5.13,5.1408,5.02,5.08,11679700,0.0,1.0
2011-12-19,4.86,5.2,4.82,5.2,14173400,4.86,5.2,4.82,5.2,14173400,0.0,1.0
2011-12-20,5.19,5.2,4.95,4.96,13554100,5.19,5.2,4.95,4.96,13554100,0.0,1.0
2011-12-21,5.08,5.2,4.99,5.12,11852700,5.08,5.2,4.99,5.12,11852700,0.0,1.0
2011-12-22,5.45,5.5,5.1,5.12,16217300,5.45,5.5,5.1,5.12,16217300,0.0,1.0
2011-12-23,5.41,5.51,5.35,5.49,6666000,5.41,5.51,5.35,5.49,6666000,0.0,1.0
2011-12-27,5.38,5.48,5.34,5.4,5648100,5.38,5.48,5.34,5.4,5648100,0.0,1.0
2011-12-28,5.28,5.42,5.24,5.39,5277600,5.28,5.42,5.24,5.39,5277600,0.0,1.0
2011-12-29,5.34,5.39,5.27,5.31,6145100,5.34,5.39,5.27,5.31,6145100,0.0,1.0
2011-12-30,5.4,5.45,5.28,5.34,6906000,5.4,5.45,5.28,5.34,6906000,0.0,1.0
2012-01-03,5.48,5.59,5.44,5.53,12675100,5.48,5.59,5.44,5.53,12675100,0.0,1.0
2012-01-04,5.46,5.49,5.41,5.47,8034900,5.46,5.49,5.41,5.47,8034900,0.0,1.0
2012-01-05,5.46,5.565,5.35,5.45,11476900,5.46,5.565,5.35,5.45,11476900,0.0,1.0
2012-01-06,5.43,5.52,5.39,5.44,12938600,5.43,5.52,5.39,5.44,12938600,0.0,1.0
2012-01-09,5.59,5.6,5.38,5.42,12585400,5.59,5.6,5.38,5.42,12585400,0.0,1.0
2012-01-10,5.71,5.75,5.64,5.66,10129600,5.71,5.75,5.64,5.66,10129600,0.0,1.0
2012-01-11,5.81,5.835,5.68,5.68,11196300,5.81,5.835,5.68,5.68,11196300,0.0,1.0
2012-01-12,5.82,5.85,5.71,5.83,11480100,5.82,5.85,5.71,5.83,11480100,0.0,1.0
2012-01-13,5.66,5.79,5.63,5.76,9670900,5.66,5.79,5.63,5.76,9670900,0.0,1.0
2012-01-17,5.73,5.84,5.71,5.77,8259900,5.73,5.84,5.71,5.77,8259900,0.0,1.0
2012-01-18,5.97,6.03,5.73,5.73,19955800,5.97,6.03,5.73,5.73,19955800,0.0,1.0
2012-01-19,6.22,6.24,5.98,6.02,21731300,6.22,6.24,5.98,6.02,21731300,0.0,1.0
2012-01-20,6.42,6.49,6.18,6.22,28706300,6.42,6.49,6.18,6.22,28706300,0.0,1.0
2012-01-23,6.52,6.6,6.3901,6.42,21918400,6.52,6.6,6.3901,6.42,21918400,0.0,1.0
2012-01-24,6.53,6.81,6.39,6.47,38790500,6.53,6.81,6.39,6.47,38790500,0.0,1.0
2012-01-25,6.73,6.78,6.2299,6.28,36785000,6.73,6.78,6.2299,6.28,36785000,0.0,1.0
2012-01-26,6.77,6.95,6.68,6.73,25160600,6.77,6.95,6.68,6.73,25160600,0.0,1.0
2012-01-27,6.82,6.85,6.65,6.72,16442700,6.82,6.85,6.65,6.72,16442700,0.0,1.0
2012-01-30,6.74,6.78,6.61,6.73,13366600,6.74,6.78,6.61,6.73,13366600,0.0,1.0
2012-01-31,6.71,6.84,6.69,6.79,17475500,6.71,6.84,6.69,6.79,17475500,0.0,1.0
2012-02-01,6.9,6.92,6.8,6.83,14672100,6.9,6.92,6.8,6.83,14672100,0.0,1.0
2012-02-02,6.93,7.0,6.84,6.9,15775200,6.93,7.0,6.84,6.9,15775200,0.0,1.0
2012-02-03,7.08,7.12,6.98,7.02,15318100,7.08,7.12,6.98,7.02,15318100,0.0,1.0
2012-02-06,6.92,7.05,6.9,7.02,13144800,6.92,7.05,6.9,7.02,13144800,0.0,1.0
2012-02-07,7.13,7.185,6.95,6.96,18873500,7.13,7.185,6.95,6.96,18873500,0.0,1.0
2012-02-08,7.25,7.39,7.11,7.14,15606000,7.25,7.39,7.11,7.14,15606000,0.0,1.0
2012-02-09,7.24,7.33,7.13,7.3,13358200,7.24,7.33,7.13,7.3,13358200,0.0,1.0
2012-02-10,7.05,7.12,6.96,7.08,16473400,7.05,7.12,6.96,7.08,16473400,0.0,1.0
2012-02-13,7.29,7.37,7.17,7.24,19481700,7.29,7.37,7.17,7.24,19481700,0.0,1.0
2012-02-14,7.32,7.43,7.24,7.24,18756000,7.32,7.43,7.24,7.24,18756000,0.0,1.0
2012-02-15,7.3,7.5,7.3,7.38,15269400,7.3,7.5,7.3,7.38,15269400,0.0,1.0
2012-02-16,7.59,7.6,7.27,7.3,13140100,7.59,7.6,7.27,7.3,13140100,0.0,1.0
2012-02-17,7.42,7.68,7.42,7.66,13955100,7.42,7.68,7.42,7.66,13955100,0.0,1.0
2012-02-21,7.28,7.45,7.2,7.44,15663000,7.28,7.45,7.2,7.44,15663000,0.0,1.0
2012-02-22,7.14,7.27,7.0,7.24,20775200,7.14,7.27,7.0,7.24,20775200,0.0,1.0
2012-02-23,7.29,7.3,7.05,7.11,16384600,7.29,7.3,7.05,7.11,16384600,0.0,1.0
2012-02-24,7.46,7.57,7.38,7.42,19280700,7.46,7.57,7.38,7.42,19280700,0.0,1.0
2012-02-27,7.47,7.59,7.27,7.4,14762600,7.47,7.59,7.27,7.4,14762600,0.0,1.0
2012-02-28,7.52,7.61,7.43,7.45,10513600,7.52,7.61,7.43,7.45,10513600,0.0,1.0
2012-02-29,7.35,7.55,7.34,7.52,13941400,7.35,7.55,7.34,7.52,13941400,0.0,1.0
2012-03-01,7.51,7.7,7.42,7.47,19151900,7.51,7.7,7.42,7.47,19151900,0.0,1.0
2012-03-02,7.46,7.63,7.43,7.5,11203300,7.46,7.63,7.43,7.5,11203300,0.0,1.0
2012-03-05,7.07,7.44,7.03,7.35,25144300,7.07,7.44,7.03,7.35,25144300,0.0,1.0
2012-03-06,6.9,6.95,6.76,6.91,15020700,6.9,6.95,6.76,6.91,15020700,0.0,1.0
2012-03-07,7.17,7.23,6.92,7.0,18978700,7.17,7.23,6.92,7.0,18978700,0.0,1.0
2012-03-08,7.47,7.5,7.215,7.24,21247000,7.47,7.5,7.215,7.24,21247000,0.0,1.0
2012-03-09,7.58,7.65,7.525,7.56,15093300,7.58,7.65,7.525,7.56,15093300,0.0,1.0
2012-03-12,7.5,7.6,7.4259,7.55,15385500,7.5,7.6,7.4259,7.55,15385500,0.0,1.0
2012-03-13,7.76,7.79,7.54,7.56,17889900,7.76,7.79,7.54,7.56,17889900,0.0,1.0
2012-03-14,7.76,7.99,7.73,7.75,22707000,7.76,7.99,7.73,7.75,22707000,0.0,1.0
2012-03-15,8.25,8.28,7.92,7.96,27147900,8.25,8.28,7.92,7.96,27147900,0.0,1.0
2012-03-16,8.2,8.33,8.11,8.31,14106400,8.2,8.33,8.11,8.31,14106400,0.0,1.0
2012-03-19,8.18,8.23,8.08,8.19,12016800,8.18,8.23,8.08,8.19,12016800,0.0,1.0
2012-03-20,8.06,8.09,7.92,8.05,16426200,8.06,8.09,7.92,8.05,16426200,0.0,1.0
2012-03-21,8.04,8.18,8.01,8.09,9085100,8.04,8.18,8.01,8.09,9085100,0.0,1.0
2012-03-22,8.03,8.04,7.9,7.97,9346900,8.03,8.04,7.9,7.97,9346900,0.0,1.0
2012-03-23,8.09,8.12,7.95,8.05,8149200,8.09,8.12,7.95,8.05,8149200,0.0,1.0
2012-03-26,8.24,8.25,8.12,8.16,8692000,8.24,8.25,8.12,8.16,8692000,0.0,1.0
2012-03-27,8.19,8.35,8.17,8.25,9802000,8.19,8.35,8.17,8.25,9802000,0.0,1.0
2012-03-28,8.08,8.27,7.98,8.17,15385000,8.08,8.27,7.98,8.17,15385000,0.0,1.0
2012-03-29,8.12,8.12,7.93,7.98,13920300,8.12,8.12,7.93,7.98,13920300,0.0,1.0
2012-03-30,8.02,8.2,7.95,8.18,14586100,8.02,8.2,7.95,8.18,14586100,0.0,1.0
2012-04-02,8.2,8.24,7.95,8.03,12477300,8.2,8.24,7.95,8.03,12477300,0.0,1.0
2012-04-03,7.98,8.17,7.91,8.09,18446600,7.98,8.17,7.91,8.09,18446600,0.0,1.0
2012-04-04,7.81,7.89,7.6,7.89,16055700,7.81,7.89,7.6,7.89,16055700,0.0,1.0
2012-04-05,7.87,7.89,7.6,7.61,14951770,7.87,7.89,7.6,7.61,14951770,0.0,1.0
2012-04-09,7.75,7.85,7.66,7.71,10066567,7.75,7.85,7.66,7.71,10066567,0.0,1.0
2012-04-10,7.53,7.89,7.52,7.73,16439400,7.53,7.89,7.52,7.73,16439400,0.0,1.0
2012-04-11,7.64,7.8,7.62,7.64,9540800,7.64,7.8,7.62,7.64,9540800,0.0,1.0
2012-04-12,7.92,7.95,7.71,7.84,10959900,7.92,7.95,7.71,7.84,10959900,0.0,1.0
2012-04-13,7.73,7.86,7.68,7.85,11975400,7.73,7.86,7.68,7.85,11975400,0.0,1.0
2012-04-16,7.7,7.84,7.55,7.8,14931000,7.7,7.84,7.55,7.8,14931000,0.0,1.0
2012-04-17,7.94,8.01,7.8,7.83,15773800,7.94,8.01,7.8,7.83,15773800,0.0,1.0
2012-04-18,7.97,8.055,7.79,7.81,13999400,7.97,8.055,7.79,7.81,13999400,0.0,1.0
2012-04-19,7.97,8.06,7.75,8.01,25074700,7.97,8.06,7.75,8.01,25074700,0.0,1.0
2012-04-20,7.76,8.21,7.73,8.16,38757700,7.76,8.21,7.73,8.16,38757700,0.0,1.0
2012-04-23,7.39,7.65,7.39,7.59,23445100,7.39,7.65,7.39,7.59,23445100,0.0,1.0
2012-04-24,7.31,7.48,7.26,7.44,20552900,7.31,7.48,7.26,7.44,20552900,0.0,1.0
2012-04-25,7.39,7.48,7.21,7.42,17392100,7.39,7.48,7.21,7.42,17392100,0.0,1.0
2012-04-26,7.45,7.49,7.31,7.35,22484700,7.45,7.49,7.31,7.35,22484700,0.0,1.0
2012-04-27,7.33,7.49,7.22,7.44,19381300,7.33,7.49,7.22,7.44,19381300,0.0,1.0
2012-04-30,7.36,7.46,7.3,7.3,13327200,7.36,7.46,7.3,7.3,13327200,0.0,1.0
2012-05-01,7.59,7.64,7.31,7.34,18849900,7.59,7.64,7.31,7.34,18849900,0.0,1.0
2012-05-02,7.63,7.65,7.465,7.51,14124600,7.63,7.65,7.465,7.51,14124600,0.0,1.0
2012-05-03,7.41,7.72,7.37,7.57,15768500,7.41,7.72,7.37,7.57,15768500,0.0,1.0
2012-05-04,7.18,7.4,7.13,7.35,12320600,7.18,7.4,7.13,7.35,12320600,0.0,1.0
2012-05-07,7.18,7.32,7.13,7.13,10558200,7.18,7.32,7.13,7.13,10558200,0.0,1.0
2012-05-08,7.03,7.12,6.9,7.1,12568300,7.03,7.12,6.9,7.1,12568300,0.0,1.0
2012-05-09,6.86,6.96,6.72,6.9,19307400,6.86,6.96,6.72,6.9,19307400,0.0,1.0
2012-05-10,6.78,6.85,6.48,6.58,26539700,6.78,6.85,6.48,6.58,26539700,0.0,1.0
2012-05-11,6.78,7.03,6.72,6.73,17698800,6.78,7.03,6.72,6.73,17698800,0.0,1.0
2012-05-14,6.75,6.89,6.63,6.69,13394600,6.75,6.89,6.63,6.69,13394600,0.0,1.0
2012-05-15,6.6,6.82,6.53,6.76,12501500,6.6,6.82,6.53,6.76,12501500,0.0,1.0
2012-05-16,6.39,6.76,6.39,6.66,17258100,6.39,6.76,6.39,6.66,17258100,0.0,1.0
2012-05-17,6.13,6.42,6.11,6.38,27076500,6.13,6.42,6.11,6.38,27076500,0.0,1.0
2012-05-18,6.01,6.29,6.0,6.19,14979900,6.01,6.29,6.0,6.19,14979900,0.0,1.0
2012-05-21,6.3,6.34,6.06,6.1,16378200,6.3,6.34,6.06,6.1,16378200,0.0,1.0
2012-05-22,6.16,6.27,6.08,6.17,12600900,6.16,6.27,6.08,6.17,12600900,0.0,1.0
2012-05-23,6.08,6.08,5.89,5.98,19700000,6.08,6.08,5.89,5.98,19700000,0.0,1.0
2012-05-24,6.02,6.1,5.96,6.09,9713100,6.02,6.1,5.96,6.09,9713100,0.0,1.0
2012-05-25,6.22,6.22,5.99,6.02,10026500,6.22,6.22,5.99,6.02,10026500,0.0,1.0
2012-05-29,6.46,6.46,6.22,6.23,16984800,6.46,6.46,6.22,6.23,16984800,0.0,1.0
2012-05-30,6.15,6.39,6.145,6.35,18305600,6.15,6.39,6.145,6.35,18305600,0.0,1.0
2012-05-31,6.08,6.14,5.93,6.12,19844100,6.08,6.14,5.93,6.12,19844100,0.0,1.0
2012-06-01,5.73,5.9,5.63,5.9,25558000,5.73,5.9,5.63,5.9,25558000,0.0,1.0
2012-06-04,5.63,5.83,5.52,5.76,15576200,5.63,5.83,5.52,5.76,15576200,0.0,1.0
2012-06-05,5.825,5.84,5.64,5.66,12256100,5.825,5.84,5.64,5.66,12256100,0.0,1.0
2012-06-06,6.02,6.1,5.905,5.91,13460500,6.02,6.1,5.905,5.91,13460500,0.0,1.0
2012-06-07,5.76,6.14,5.72,6.1,17451300,5.76,6.14,5.72,6.1,17451300,0.0,1.0
2012-06-08,5.91,5.92,5.71,5.73,7580800,5.91,5.92,5.71,5.73,7580800,0.0,1.0
2012-06-11,5.69,6.02,5.68,6.01,11840200,5.69,6.02,5.68,6.01,11840200,0.0,1.0
2012-06-12,5.91,5.92,5.75,5.76,12517400,5.91,5.92,5.75,5.76,12517400,0.0,1.0
2012-06-13,5.76,5.95,5.75,5.89,12585700,5.76,5.95,5.75,5.89,12585700,0.0,1.0
2012-06-14,5.76,5.81,5.7,5.75,8485800,5.76,5.81,5.7,5.75,8485800,0.0,1.0
2012-06-15,5.87,5.88,5.73,5.77,9292400,5.87,5.88,5.73,5.77,9292400,0.0,1.0
2012-06-18,5.93,5.995,5.8,5.85,11950000,5.93,5.995,5.8,5.85,11950000,0.0,1.0
2012-06-19,5.81,6.0,5.8,5.93,21247800,5.81,6.0,5.8,5.93,21247800,0.0,1.0
2012-06-20,6.06,6.09,5.79,5.87,23323500,6.06,6.09,5.79,5.87,23323500,0.0,1.0
2012-06-21,5.72,6.04,5.71,6.04,17212000,5.72,6.04,5.71,6.04,17212000,0.0,1.0
2012-06-22,5.73,5.82,5.63,5.77,15918900,5.73,5.82,5.63,5.77,15918900,0.0,1.0
2012-06-25,5.41,5.64,5.38,5.64,17470300,5.41,5.64,5.38,5.64,17470300,0.0,1.0
2012-06-26,5.44,5.5,5.39,5.44,10162500,5.44,5.5,5.39,5.44,10162500,0.0,1.0
2012-06-27,5.5,5.53,5.4,5.47,8999200,5.5,5.53,5.4,5.47,8999200,0.0,1.0
2012-06-28,5.41,5.47,5.32,5.45,11533600,5.41,5.47,5.32,5.45,11533600,0.0,1.0
2012-06-29,5.73,5.73,5.575,5.59,20948600,5.73,5.73,5.575,5.59,20948600,0.0,1.0
2012-07-02,5.75,5.78,5.66,5.75,11159600,5.75,5.78,5.66,5.75,11159600,0.0,1.0
2012-07-03,6.03,6.08,5.77,5.78,11319400,6.03,6.08,5.77,5.78,11319400,0.0,1.0
2012-07-05,5.88,5.98,5.79,5.8,13359900,5.88,5.98,5.79,5.8,13359900,0.0,1.0
2012-07-06,5.75,5.825,5.68,5.8,9952400,5.75,5.825,5.68,5.8,9952400,0.0,1.0
2012-07-09,5.62,5.78,5.61,5.69,13565900,5.62,5.78,5.61,5.69,13565900,0.0,1.0
2012-07-10,4.99,5.4,4.95,5.08,75490100,4.99,5.4,4.95,5.08,75490100,0.0,1.0
2012-07-11,4.89,5.04,4.86,5.02,16155500,4.89,5.04,4.86,5.02,16155500,0.0,1.0
2012-07-12,4.88,4.96,4.81,4.85,19891400,4.88,4.96,4.81,4.85,19891400,0.0,1.0
2012-07-13,4.9,4.95,4.83,4.89,15546400,4.9,4.95,4.83,4.89,15546400,0.0,1.0
2012-07-16,4.83,4.87,4.74,4.85,14791700,4.83,4.87,4.74,4.85,14791700,0.0,1.0
2012-07-17,4.87,4.93,4.71,4.85,14273200,4.87,4.93,4.71,4.85,14273200,0.0,1.0
2012-07-18,4.89,5.02,4.76,4.83,15849900,4.89,5.02,4.76,4.83,15849900,0.0,1.0
2012-07-19,4.86,5.07,4.82,4.93,27598400,4.86,5.07,4.82,4.93,27598400,0.0,1.0
2012-07-20,4.22,4.62,4.2,4.62,52272400,4.22,4.62,4.2,4.62,52272400,0.0,1.0
2012-07-23,4.15,4.16,4.03,4.15,22166600,4.15,4.16,4.03,4.15,22166600,0.0,1.0
2012-07-24,4.06,4.2,4.0,4.18,21019600,4.06,4.2,4.0,4.18,21019600,0.0,1.0
2012-07-25,4.01,4.15,3.98,4.11,20287800,4.01,4.15,3.98,4.11,20287800,0.0,1.0
2012-07-26,4.04,4.09,4.0,4.05,11233600,4.04,4.09,4.0,4.05,11233600,0.0,1.0
2012-07-27,4.09,4.12,4.02,4.09,13882400,4.09,4.12,4.02,4.09,13882400,0.0,1.0
2012-07-30,4.1,4.13,4.06,4.08,9546600,4.1,4.13,4.06,4.08,9546600,0.0,1.0
2012-07-31,4.06,4.15,4.05,4.09,13539000,4.06,4.15,4.05,4.09,13539000,0.0,1.0
2012-08-01,4.05,4.15,3.99,4.09,16227500,4.05,4.15,3.99,4.09,16227500,0.0,1.0
2012-08-02,3.97,4.12,3.89,4.03,15798800,3.97,4.12,3.89,4.03,15798800,0.0,1.0
2012-08-03,4.09,4.1,3.98,4.01,8352200,4.09,4.1,3.98,4.01,8352200,0.0,1.0
2012-08-06,4.01,4.12,3.95,4.1,18012600,4.01,4.12,3.95,4.1,18012600,0.0,1.0
2012-08-07,4.02,4.12,4.01,4.04,17095500,4.02,4.12,4.01,4.04,17095500,0.0,1.0
2012-08-08,4.4,4.47,4.03,4.05,52654600,4.4,4.47,4.03,4.05,52654600,0.0,1.0
2012-08-09,4.37,4.41,4.23,4.41,23069200,4.37,4.41,4.23,4.41,23069200,0.0,1.0
2012-08-10,4.34,4.37,4.22,4.23,7842500,4.34,4.37,4.22,4.23,7842500,0.0,1.0
2012-08-13,4.26,4.32,4.21,4.31,12805200,4.26,4.32,4.21,4.31,12805200,0.0,1.0
2012-08-14,4.12,4.35,4.11,4.31,13190100,4.12,4.35,4.11,4.31,13190100,0.0,1.0
2012-08-15,4.19,4.23,4.1,4.11,10406600,4.19,4.23,4.1,4.11,10406600,0.0,1.0
2012-08-16,4.17,4.24,4.13,4.19,12980100,4.17,4.24,4.13,4.19,12980100,0.0,1.0
2012-08-17,4.1,4.2,4.08,4.17,9228900,4.1,4.2,4.08,4.17,9228900,0.0,1.0
2012-08-20,4.09,4.1,3.98,4.1,17270600,4.09,4.1,3.98,4.1,17270600,0.0,1.0
2012-08-21,4.07,4.18,4.03,4.1,15999500,4.07,4.18,4.03,4.1,15999500,0.0,1.0
2012-08-22,4.01,4.05,3.96,4.05,17671700,4.01,4.05,3.96,4.05,17671700,0.0,1.0
2012-08-23,3.9,3.98,3.88,3.98,24424500,3.9,3.98,3.88,3.98,24424500,0.0,1.0
2012-08-24,3.94,3.95,3.85,3.88,12557300,3.94,3.95,3.85,3.88,12557300,0.0,1.0
2012-08-27,3.85,3.95,3.82,3.95,13057600,3.85,3.95,3.82,3.95,13057600,0.0,1.0
2012-08-28,3.79,3.88,3.75,3.84,14500800,3.79,3.88,3.75,3.84,14500800,0.0,1.0
2012-08-29,3.77,3.84,3.76,3.8,10004700,3.77,3.84,3.76,3.8,10004700,0.0,1.0
2012-08-30,3.7,3.8,3.7,3.75,12154100,3.7,3.8,3.7,3.75,12154100,0.0,1.0
2012-08-31,3.72,3.78,3.6,3.77,23593500,3.72,3.78,3.6,3.77,23593500,0.0,1.0
2012-09-04,3.64,3.71,3.6,3.69,16162600,3.64,3.71,3.6,3.69,16162600,0.0,1.0
2012-09-05,3.51,3.63,3.43,3.57,34274300,3.51,3.63,3.43,3.57,34274300,0.0,1.0
2012-09-06,3.66,3.66,3.53,3.55,19948800,3.66,3.66,3.53,3.55,19948800,0.0,1.0
2012-09-07,3.45,3.62,3.43,3.62,31043300,3.45,3.62,3.43,3.62,31043300,0.0,1.0
2012-09-10,3.47,3.59,3.46,3.49,32422000,3.47,3.59,3.46,3.49,32422000,0.0,1.0
2012-09-11,3.75,3.77,3.48,3.52,33085500,3.75,3.77,3.48,3.52,33085500,0.0,1.0
2012-09-12,3.89,3.92,3.75,3.83,50272400,3.89,3.92,3.75,3.83,50272400,0.0,1.0
2012-09-13,3.92,3.94,3.745,3.82,38356300,3.92,3.94,3.745,3.82,38356300,0.0,1.0
2012-09-14,3.9,3.99,3.85,3.96,23583300,3.9,3.99,3.85,3.96,23583300,0.0,1.0
2012-09-17,4.01,4.02,3.82,3.9,42220500,4.01,4.02,3.82,3.9,42220500,0.0,1.0
2012-09-18,3.62,3.9,3.6,3.7,91369500,3.62,3.9,3.6,3.7,91369500,0.0,1.0
2012-09-19,3.66,3.71,3.58,3.66,31304000,3.66,3.71,3.58,3.66,31304000,0.0,1.0
2012-09-20,3.59,3.66,3.59,3.64,20836600,3.59,3.66,3.59,3.64,20836600,0.0,1.0
2012-09-21,3.6,3.68,3.58,3.63,20269300,3.6,3.68,3.58,3.63,20269300,0.0,1.0
2012-09-24,3.46,3.55,3.45,3.54,23733000,3.46,3.55,3.45,3.54,23733000,0.0,1.0
2012-09-25,3.28,3.5,3.28,3.48,29232200,3.28,3.5,3.28,3.48,29232200,0.0,1.0
2012-09-26,3.32,3.42,3.22,3.27,22959900,3.32,3.42,3.22,3.27,22959900,0.0,1.0
2012-09-27,3.43,3.5,3.34,3.36,19551200,3.43,3.5,3.34,3.36,19551200,0.0,1.0
2012-09-28,3.37,3.44,3.35,3.43,15558100,3.37,3.44,3.35,3.43,15558100,0.0,1.0
2012-10-01,3.28,3.41,3.26,3.39,25050500,3.28,3.41,3.26,3.39,25050500,0.0,1.0
2012-10-02,3.27,3.41,3.17,3.3,27052700,3.27,3.41,3.17,3.3,27052700,0.0,1.0
2012-10-03,3.12,3.29,3.1,3.28,27800700,3.12,3.29,3.1,3.28,27800700,0.0,1.0
2012-10-04,3.22,3.25,3.09,3.17,23236300,3.22,3.25,3.09,3.17,23236300,0.0,1.0
2012-10-05,3.22,3.28,3.17,3.24,11215000,3.22,3.28,3.17,3.24,11215000,0.0,1.0
2012-10-08,3.19,3.24,3.15,3.21,9897400,3.19,3.24,3.15,3.21,9897400,0.0,1.0
2012-10-09,3.25,3.26,3.15,3.18,19696500,3.25,3.26,3.15,3.18,19696500,0.0,1.0
2012-10-10,3.15,3.22,3.13,3.22,19234500,3.15,3.22,3.13,3.22,19234500,0.0,1.0
2012-10-11,3.2,3.24,3.13,3.19,18206700,3.2,3.24,3.13,3.19,18206700,0.0,1.0
2012-10-12,2.74,2.9935,2.74,2.86,83878000,2.74,2.9935,2.74,2.86,83878000,0.0,1.0
2012-10-15,2.75,2.83,2.73,2.79,26746100,2.75,2.83,2.73,2.79,26746100,0.0,1.0
2012-10-16,2.68,2.78,2.66,2.765,38376800,2.68,2.78,2.66,2.765,38376800,0.0,1.0
2012-10-17,2.77,2.8,2.64,2.66,32949000,2.77,2.8,2.64,2.66,32949000,0.0,1.0
2012-10-18,2.62,2.78,2.6,2.76,35679500,2.62,2.78,2.6,2.76,35679500,0.0,1.0
2012-10-19,2.18,2.62,2.17,2.54,110069000,2.18,2.62,2.17,2.54,110069000,0.0,1.0
2012-10-22,2.1,2.23,2.09,2.23,37955900,2.1,2.23,2.09,2.23,37955900,0.0,1.0
2012-10-23,2.14,2.21,2.03,2.06,33501900,2.14,2.21,2.03,2.06,33501900,0.0,1.0
2012-10-24,2.08,2.22,2.06,2.17,37324400,2.08,2.22,2.06,2.17,37324400,0.0,1.0
2012-10-25,2.12,2.15,2.07,2.1,21980400,2.12,2.15,2.07,2.1,21980400,0.0,1.0
2012-10-26,2.07,2.14,2.06,2.13,16693000,2.07,2.14,2.06,2.13,16693000,0.0,1.0
2012-10-31,2.05,2.14,2.05,2.13,17427600,2.05,2.14,2.05,2.13,17427600,0.0,1.0
2012-11-01,2.14,2.14,2.05,2.07,21773300,2.14,2.14,2.05,2.07,21773300,0.0,1.0
2012-11-02,2.1,2.15,2.07,2.15,20725300,2.1,2.15,2.07,2.15,20725300,0.0,1.0
2012-11-05,2.11,2.12,2.06,2.1,2405780,2.11,2.12,2.06,2.1,2405780,0.0,1.0
2012-11-06,2.07,2.132,2.06,2.12,2331406,2.07,2.132,2.06,2.12,2331406,0.0,1.0
2012-11-07,2.01,2.1,2.01,2.07,30029200,2.01,2.1,2.01,2.07,30029200,0.0,1.0
2012-11-08,1.98,2.06,1.96,2.03,35841500,1.98,2.06,1.96,2.03,35841500,0.0,1.0
2012-11-09,2.03,2.07,1.97,2.0,39582000,2.03,2.07,1.97,2.0,39582000,0.0,1.0
2012-11-12,1.99,2.06,1.99,2.04,15959100,1.99,2.06,1.99,2.04,15959100,0.0,1.0
2012-11-13,2.09,2.35,1.97,1.98,60092100,2.09,2.35,1.97,1.98,60092100,0.0,1.0
2012-11-14,1.93,2.05,1.92,2.04,40052600,1.93,2.05,1.92,2.04,40052600,0.0,1.0
2012-11-15,1.87,1.93,1.86,1.93,20270000,1.87,1.93,1.86,1.93,20270000,0.0,1.0
2012-11-16,1.86,1.9,1.81,1.87,23501300,1.86,1.9,1.81,1.87,23501300,0.0,1.0
2012-11-19,1.92,1.95,1.89,1.9,18774000,1.92,1.95,1.89,1.9,18774000,0.0,1.0
2012-11-20,1.88,1.92,1.86,1.92,11637300,1.88,1.92,1.86,1.92,11637300,0.0,1.0
2012-11-21,1.87,1.92,1.86,1.89,7525400,1.87,1.92,1.86,1.89,7525400,0.0,1.0
2012-11-23,1.95,1.97,1.92,1.92,8567500,1.95,1.97,1.92,1.92,8567500,0.0,1.0
2012-11-26,1.87,1.97,1.84,1.96,30192600,1.87,1.97,1.84,1.96,30192600,0.0,1.0
2012-11-27,1.88,1.89,1.85,1.87,22732800,1.88,1.89,1.85,1.87,22732800,0.0,1.0
2012-11-28,1.96,1.99,1.86,1.88,27471900,1.96,1.99,1.86,1.88,27471900,0.0,1.0
2012-11-29,2.04,2.12,2.01,2.01,42800100,2.04,2.12,2.01,2.01,42800100,0.0,1.0
2012-11-30,2.2,2.22,2.11,2.16,66853900,2.2,2.22,2.11,2.16,66853900,0.0,1.0
2012-12-03,2.36,2.46,2.26,2.28,70160800,2.36,2.46,2.26,2.28,70160800,0.0,1.0
2012-12-04,2.26,2.48,2.21,2.48,52165300,2.26,2.48,2.21,2.48,52165300,0.0,1.0
2012-12-05,2.29,2.32,2.245,2.3,20378800,2.29,2.32,2.245,2.3,20378800,0.0,1.0
2012-12-06,2.34,2.39,2.27,2.33,22223500,2.34,2.39,2.27,2.33,22223500,0.0,1.0
2012-12-07,2.36,2.39,2.29,2.38,34202800,2.36,2.39,2.29,2.38,34202800,0.0,1.0
2012-12-10,2.32,2.39,2.31,2.35,10015500,2.32,2.39,2.31,2.35,10015500,0.0,1.0
2012-12-11,2.33,2.36,2.3,2.34,14745400,2.33,2.36,2.3,2.34,14745400,0.0,1.0
2012-12-12,2.37,2.44,2.36,2.37,24565900,2.37,2.44,2.36,2.37,24565900,0.0,1.0
2012-12-13,2.41,2.44,2.38,2.4,25069800,2.41,2.44,2.38,2.4,25069800,0.0,1.0
2012-12-14,2.3904,2.44,2.39,2.43,16552900,2.3904,2.44,2.39,2.43,16552900,0.0,1.0
2012-12-17,2.46,2.46,2.39,2.41,15273300,2.46,2.46,2.39,2.41,15273300,0.0,1.0
2012-12-18,2.52,2.53,2.47,2.5,26636300,2.52,2.53,2.47,2.5,26636300,0.0,1.0
2012-12-19,2.52,2.57,2.49,2.55,20586800,2.52,2.57,2.49,2.55,20586800,0.0,1.0
2012-12-20,2.4,2.53,2.37,2.53,24819400,2.4,2.53,2.37,2.53,24819400,0.0,1.0
2012-12-21,2.59,2.59,2.25,2.33,40732900,2.59,2.59,2.25,2.33,40732900,0.0,1.0
2012-12-24,2.48,2.57,2.47,2.54,9625400,2.48,2.57,2.47,2.54,9625400,0.0,1.0
2012-12-26,2.43,2.53,2.42,2.49,12798000,2.43,2.53,2.42,2.49,12798000,0.0,1.0
2012-12-27,2.39,2.43,2.34,2.42,18485500,2.39,2.43,2.34,2.42,18485500,0.0,1.0
2012-12-28,2.28,2.36,2.25,2.3,26210200,2.28,2.36,2.25,2.3,26210200,0.0,1.0
2012-12-31,2.4,2.42,2.28,2.29,20698200,2.4,2.42,2.28,2.29,20698200,0.0,1.0
2013-01-02,2.53,2.57,2.45,2.55,27214800,2.53,2.57,2.45,2.55,27214800,0.0,1.0
2013-01-03,2.49,2.59,2.46,2.52,24966900,2.49,2.59,2.46,2.52,24966900,0.0,1.0
2013-01-04,2.59,2.59,2.49,2.51,22054200,2.59,2.59,2.49,2.51,22054200,0.0,1.0
2013-01-07,2.67,2.7,2.6,2.61,25575200,2.67,2.7,2.6,2.61,25575200,0.0,1.0
2013-01-08,2.67,2.76,2.64,2.72,29140800,2.67,2.76,2.64,2.72,29140800,0.0,1.0
2013-01-09,2.63,2.72,2.6,2.7,16675100,2.63,2.72,2.6,2.7,16675100,0.0,1.0
2013-01-10,2.62,2.7,2.61,2.69,19408800,2.62,2.7,2.61,2.69,19408800,0.0,1.0
2013-01-11,2.67,2.68,2.55,2.63,20032100,2.67,2.68,2.55,2.63,20032100,0.0,1.0
2013-01-14,2.64,2.7,2.62,2.68,17300300,2.64,2.7,2.62,2.68,17300300,0.0,1.0
2013-01-15,2.68,2.7,2.6,2.62,23696400,2.68,2.7,2.6,2.62,23696400,0.0,1.0
2013-01-16,2.72,2.76,2.63,2.67,31384700,2.72,2.76,2.63,2.67,31384700,0.0,1.0
2013-01-17,2.74,2.78,2.71,2.76,17872200,2.74,2.78,2.71,2.76,17872200,0.0,1.0
2013-01-18,2.46,2.68,2.43,2.65,41786200,2.46,2.68,2.43,2.65,41786200,0.0,1.0
2013-01-22,2.45,2.54,2.43,2.52,35143000,2.45,2.54,2.43,2.52,35143000,0.0,1.0
2013-01-23,2.73,2.75,2.586,2.62,69200500,2.73,2.75,2.586,2.62,69200500,0.0,1.0
2013-01-24,2.79,2.84,2.67,2.7,32497200,2.79,2.84,2.67,2.7,32497200,0.0,1.0
2013-01-25,2.85,2.93,2.82,2.84,33639700,2.85,2.93,2.82,2.84,33639700,0.0,1.0
2013-01-28,2.82,2.92,2.78,2.89,23636700,2.82,2.92,2.78,2.89,23636700,0.0,1.0
2013-01-29,2.74,2.86,2.69,2.86,20071100,2.74,2.86,2.69,2.86,20071100,0.0,1.0
2013-01-30,2.65,2.78,2.63,2.75,19781200,2.65,2.78,2.63,2.75,19781200,0.0,1.0
2013-01-31,2.6,2.71,2.45,2.7,27846400,2.6,2.71,2.45,2.7,27846400,0.0,1.0
2013-02-01,2.6,2.68,2.57,2.63,18806200,2.6,2.68,2.57,2.63,18806200,0.0,1.0
2013-02-04,2.52,2.64,2.52,2.63,15382300,2.52,2.64,2.52,2.63,15382300,0.0,1.0
2013-02-05,2.6,2.6,2.49,2.55,12440400,2.6,2.6,2.49,2.55,12440400,0.0,1.0
2013-02-06,2.6,2.64,2.56,2.59,8831000,2.6,2.64,2.56,2.59,8831000,0.0,1.0
2013-02-07,2.57,2.63,2.56,2.61,6780200,2.57,2.63,2.56,2.61,6780200,0.0,1.0
2013-02-08,2.59,2.6,2.58,2.58,5972800,2.59,2.6,2.58,2.58,5972800,0.0,1.0
2013-02-11,2.67,2.7,2.59,2.59,22415300,2.67,2.7,2.59,2.59,22415300,0.0,1.0
2013-02-12,2.77,2.78,2.69,2.705,13675500,2.77,2.78,2.69,2.705,13675500,0.0,1.0
2013-02-13,2.75,2.83,2.73,2.81,11495000,2.75,2.83,2.73,2.81,11495000,0.0,1.0
2013-02-14,2.75,2.75,2.69,2.74,13289000,2.75,2.75,2.69,2.74,13289000,0.0,1.0
2013-02-15,2.71,2.79,2.7,2.77,10718400,2.71,2.79,2.7,2.77,10718400,0.0,1.0
2013-02-19,2.82,2.82,2.73,2.75,19819200,2.82,2.82,2.73,2.75,19819200,0.0,1.0
2013-02-20,2.7,2.84,2.68,2.84,21361700,2.7,2.84,2.68,2.84,21361700,0.0,1.0
2013-02-21,2.6,2.69,2.52,2.69,30776300,2.6,2.69,2.52,2.69,30776300,0.0,1.0
2013-02-22,2.61,2.67,2.55,2.64,20254200,2.61,2.67,2.55,2.64,20254200,0.0,1.0
2013-02-25,2.53,2.65,2.53,2.64,16946200,2.53,2.65,2.53,2.64,16946200,0.0,1.0
2013-02-26,2.46,2.545,2.44,2.54,17584400,2.46,2.545,2.44,2.54,17584400,0.0,1.0
2013-02-27,2.53,2.55,2.45,2.48,10653100,2.53,2.55,2.45,2.48,10653100,0.0,1.0
2013-02-28,2.49,2.57,2.48,2.56,11378900,2.49,2.57,2.48,2.56,11378900,0.0,1.0
2013-03-01,2.42,2.51,2.42,2.5,19689400,2.42,2.51,2.42,2.5,19689400,0.0,1.0
2013-03-04,2.4,2.45,2.36,2.44,14570000,2.4,2.45,2.36,2.44,14570000,0.0,1.0
2013-03-05,2.43,2.47,2.4,2.45,13958900,2.43,2.47,2.4,2.45,13958900,0.0,1.0
2013-03-06,2.43,2.46,2.4,2.45,10834600,2.43,2.46,2.4,2.45,10834600,0.0,1.0
2013-03-07,2.55,2.57,2.43,2.44,21089800,2.55,2.57,2.43,2.44,21089800,0.0,1.0
2013-03-08,2.56,2.6409,2.52,2.57,11330600,2.56,2.6409,2.52,2.57,11330600,0.0,1.0
2013-03-11,2.59,2.6038,2.51,2.57,13393400,2.59,2.6038,2.51,2.57,13393400,0.0,1.0
2013-03-12,2.61,2.63,2.57,2.59,9510100,2.61,2.63,2.57,2.59,9510100,0.0,1.0
2013-03-13,2.6,2.63,2.57,2.62,7482100,2.6,2.63,2.57,2.62,7482100,0.0,1.0
2013-03-14,2.63,2.63,2.58,2.62,9222000,2.63,2.63,2.58,2.62,9222000,0.0,1.0
2013-03-15,2.6,2.62,2.58,2.6,15805100,2.6,2.62,2.58,2.6,15805100,0.0,1.0
2013-03-18,2.65,2.68,2.55,2.59,12996000,2.65,2.68,2.55,2.59,12996000,0.0,1.0
2013-03-19,2.67,2.7,2.62,2.66,19316200,2.67,2.7,2.62,2.66,19316200,0.0,1.0
2013-03-20,2.75,2.75,2.69,2.7,13502800,2.75,2.75,2.69,2.7,13502800,0.0,1.0
2013-03-21,2.64,2.75,2.63,2.73,17021600,2.64,2.75,2.63,2.73,17021600,0.0,1.0
2013-03-22,2.54,2.67,2.53,2.66,18524100,2.54,2.67,2.53,2.66,18524100,0.0,1.0
2013-03-25,2.51,2.6,2.49,2.57,11266100,2.51,2.6,2.49,2.57,11266100,0.0,1.0
2013-03-26,2.54,2.54,2.5,2.52,6330300,2.54,2.54,2.5,2.52,6330300,0.0,1.0
2013-03-27,2.55,2.6182,2.5,2.5,5902600,2.55,2.6182,2.5,2.5,5902600,0.0,1.0
2013-03-28,2.55,2.57,2.52,2.55,4866900,2.55,2.57,2.52,2.55,4866900,0.0,1.0
2013-04-01,2.44,2.57,2.42,2.54,14464800,2.44,2.57,2.42,2.54,14464800,0.0,1.0
2013-04-02,2.39,2.45,2.38,2.445,11427400,2.39,2.45,2.38,2.445,11427400,0.0,1.0
2013-04-03,2.32,2.41,2.32,2.4,14485800,2.32,2.41,2.32,2.4,14485800,0.0,1.0
2013-04-04,2.33,2.37,2.32,2.34,11177500,2.33,2.37,2.32,2.34,11177500,0.0,1.0
2013-04-05,2.29,2.31,2.28,2.3,13725000,2.29,2.31,2.28,2.3,13725000,0.0,1.0
2013-04-08,2.59,2.61,2.26,2.31,44767800,2.59,2.61,2.26,2.31,44767800,0.0,1.0
2013-04-09,2.63,2.63,2.44,2.58,33886600,2.63,2.63,2.44,2.58,33886600,0.0,1.0
2013-04-10,2.61,2.66,2.57,2.65,20686300,2.61,2.66,2.57,2.65,20686300,0.0,1.0
2013-04-11,2.52,2.57,2.46,2.55,12946700,2.52,2.57,2.46,2.55,12946700,0.0,1.0
2013-04-12,2.48,2.5,2.43,2.5,10712600,2.48,2.5,2.43,2.5,10712600,0.0,1.0
2013-04-15,2.4,2.465,2.4,2.45,11522300,2.4,2.465,2.4,2.45,11522300,0.0,1.0
2013-04-16,2.44,2.44,2.4,2.43,10954300,2.44,2.44,2.4,2.43,10954300,0.0,1.0
2013-04-17,2.4,2.47,2.4,2.41,14829200,2.4,2.47,2.4,2.41,14829200,0.0,1.0
2013-04-18,2.51,2.56,2.2887,2.4,27340500,2.51,2.56,2.2887,2.4,27340500,0.0,1.0
2013-04-19,2.47,2.5,2.39,2.44,25040200,2.47,2.5,2.39,2.44,25040200,0.0,1.0
2013-04-22,2.46,2.51,2.43,2.47,14131700,2.46,2.51,2.43,2.47,14131700,0.0,1.0
2013-04-23,2.53,2.55,2.47,2.5,14550400,2.53,2.55,2.47,2.5,14550400,0.0,1.0
2013-04-24,2.61,2.62,2.5222,2.54,16537800,2.61,2.62,2.5222,2.54,16537800,0.0,1.0
2013-04-25,2.68,2.72,2.63,2.63,20971000,2.68,2.72,2.63,2.63,20971000,0.0,1.0
2013-04-26,2.64,2.68,2.6,2.66,17317200,2.64,2.68,2.6,2.66,17317200,0.0,1.0
2013-04-29,2.68,2.7,2.65,2.66,11220000,2.68,2.7,2.65,2.66,11220000,0.0,1.0
2013-04-30,2.82,2.82,2.67,2.68,32647200,2.82,2.82,2.67,2.68,32647200,0.0,1.0
2013-05-01,3.22,3.28,2.79,2.81,88006700,3.22,3.28,2.79,2.81,88006700,0.0,1.0
2013-05-02,3.41,3.48,3.14,3.16,74185900,3.41,3.48,3.14,3.16,74185900,0.0,1.0
2013-05-03,3.6,3.8,3.47,3.47,87328700,3.6,3.8,3.47,3.47,87328700,0.0,1.0
2013-05-06,3.61,3.75,3.53,3.72,51378200,3.61,3.75,3.53,3.72,51378200,0.0,1.0
2013-05-07,3.54,3.669,3.44,3.65,35339500,3.54,3.669,3.44,3.65,35339500,0.0,1.0
2013-05-08,3.83,3.85,3.47,3.54,57017200,3.83,3.85,3.47,3.54,57017200,0.0,1.0
2013-05-09,3.86,3.99,3.83,3.91,47232300,3.86,3.99,3.83,3.91,47232300,0.0,1.0
2013-05-10,3.95,3.97,3.79,3.79,30586600,3.95,3.97,3.79,3.79,30586600,0.0,1.0
2013-05-13,4.17,4.22,3.94,3.95,54889400,4.17,4.22,3.94,3.95,54889400,0.0,1.0
2013-05-14,4.26,4.32,4.18,4.31,53292800,4.26,4.32,4.18,4.31,53292800,0.0,1.0
2013-05-15,4.38,4.42,4.26,4.29,39347300,4.38,4.42,4.26,4.29,39347300,0.0,1.0
2013-05-16,3.83,3.94,3.66,3.9,80221500,3.83,3.94,3.66,3.9,80221500,0.0,1.0
2013-05-17,4.07,4.095,3.9,3.93,33952700,4.07,4.095,3.9,3.93,33952700,0.0,1.0
2013-05-20,4.1,4.2,4.07,4.18,35458600,4.1,4.2,4.07,4.18,35458600,0.0,1.0
2013-05-21,4.02,4.2,3.95,4.15,36560500,4.02,4.2,3.95,4.15,36560500,0.0,1.0
2013-05-22,3.96,4.1,3.91,4.08,28771500,3.96,4.1,3.91,4.08,28771500,0.0,1.0
2013-05-23,4.01,4.05,3.79,3.81,33152600,4.01,4.05,3.79,3.81,33152600,0.0,1.0
2013-05-24,4.05,4.06,3.97,4.03,20655600,4.05,4.06,3.97,4.03,20655600,0.0,1.0
2013-05-28,4.05,4.15,4.02,4.13,19603800,4.05,4.15,4.02,4.13,19603800,0.0,1.0
2013-05-29,3.98,4.05,3.96,4.01,16279300,3.98,4.05,3.96,4.01,16279300,0.0,1.0
2013-05-30,4.04,4.06,3.99,4.0,15229500,4.04,4.06,3.99,4.0,15229500,0.0,1.0
2013-05-31,4.0,4.11,3.99,4.07,17715000,4.0,4.11,3.99,4.07,17715000,0.0,1.0
2013-06-03,3.96,4.03,3.81,4.02,23938100,3.96,4.03,3.81,4.02,23938100,0.0,1.0
2013-06-04,4.01,4.04,3.94,3.95,19612600,4.01,4.04,3.94,3.95,19612600,0.0,1.0
2013-06-05,3.91,4.03,3.89,4.01,15404600,3.91,4.03,3.89,4.01,15404600,0.0,1.0
2013-06-06,3.94,3.94,3.81,3.87,20863700,3.94,3.94,3.81,3.87,20863700,0.0,1.0
2013-06-07,3.91,3.99,3.875,3.98,12026500,3.91,3.99,3.875,3.98,12026500,0.0,1.0
2013-06-10,4.06,4.08,3.92,3.95,32378100,4.06,4.08,3.92,3.95,32378100,0.0,1.0
2013-06-11,3.96,4.11,3.96,4.0,20201200,3.96,4.11,3.96,4.0,20201200,0.0,1.0
2013-06-12,3.9,4.03,3.9,4.0,14600100,3.9,4.03,3.9,4.0,14600100,0.0,1.0
2013-06-13,3.95,3.96,3.87,3.9,14192300,3.95,3.96,3.87,3.9,14192300,0.0,1.0
2013-06-14,3.94,4.04,3.91,3.98,14395600,3.94,4.04,3.91,3.98,14395600,0.0,1.0
2013-06-17,4.05,4.14,4.015,4.12,31973300,4.05,4.14,4.015,4.12,31973300,0.0,1.0
2013-06-18,4.09,4.11,4.05,4.1,22841700,4.09,4.11,4.05,4.1,22841700,0.0,1.0
2013-06-19,4.07,4.18,4.04,4.15,24193500,4.07,4.18,4.04,4.15,24193500,0.0,1.0
2013-06-20,3.87,4.03,3.86,4.02,26704000,3.87,4.03,3.86,4.02,26704000,0.0,1.0
2013-06-21,4.0,4.04,3.9,3.97,32752000,4.0,4.04,3.9,3.97,32752000,0.0,1.0
2013-06-24,4.05,4.09,3.99,4.07,29135600,4.05,4.09,3.99,4.07,29135600,0.0,1.0
2013-06-25,4.15,4.15,4.06,4.11,26642400,4.15,4.15,4.06,4.11,26642400,0.0,1.0
2013-06-26,4.14,4.21,4.1207,4.2,19841200,4.14,4.21,4.1207,4.2,19841200,0.0,1.0
2013-06-27,4.08,4.19,4.06,4.19,17426100,4.08,4.19,4.06,4.19,17426100,0.0,1.0
2013-06-28,4.08,4.12,4.02,4.08,13329600,4.08,4.12,4.02,4.08,13329600,0.0,1.0
2013-07-01,4.1,4.13,4.07,4.11,10712200,4.1,4.13,4.07,4.11,10712200,0.0,1.0
2013-07-02,3.97,4.12,3.95,4.09,17766600,3.97,4.12,3.95,4.09,17766600,0.0,1.0
2013-07-03,4.06,4.07,3.955,4.0,11315900,4.06,4.07,3.955,4.0,11315900,0.0,1.0
2013-07-05,4.07,4.1,4.03,4.08,8965400,4.07,4.1,4.03,4.08,8965400,0.0,1.0
2013-07-08,4.0,4.085,3.98,4.08,16930900,4.0,4.085,3.98,4.08,16930900,0.0,1.0
2013-07-09,4.05,4.08,4.01,4.02,9550900,4.05,4.08,4.01,4.02,9550900,0.0,1.0
2013-07-10,3.98,4.06,3.96,4.06,19122800,3.98,4.06,3.96,4.06,19122800,0.0,1.0
2013-07-11,4.45,4.45,4.16,4.215,106975700,4.45,4.45,4.16,4.215,106975700,0.0,1.0
2013-07-12,4.32,4.5,4.26,4.48,50286600,4.32,4.5,4.26,4.48,50286600,0.0,1.0
2013-07-15,4.4,4.4,4.31,4.34,21953700,4.4,4.4,4.31,4.34,21953700,0.0,1.0
2013-07-16,4.43,4.49,4.25,4.41,39716700,4.43,4.49,4.25,4.41,39716700,0.0,1.0
2013-07-17,4.38,4.45,4.33,4.44,17002100,4.38,4.45,4.33,4.44,17002100,0.0,1.0
2013-07-18,4.64,4.65,4.37,4.38,70347000,4.64,4.65,4.37,4.38,70347000,0.0,1.0
2013-07-19,4.03,4.08,3.85,3.99,151516000,4.03,4.08,3.85,3.99,151516000,0.0,1.0
2013-07-22,3.9,4.01,3.885,4.005,50010900,3.9,4.01,3.885,4.005,50010900,0.0,1.0
2013-07-23,3.66,3.88,3.64,3.88,76847700,3.66,3.88,3.64,3.88,76847700,0.0,1.0
2013-07-24,3.63,3.75,3.58,3.69,50913500,3.63,3.75,3.58,3.69,50913500,0.0,1.0
2013-07-25,3.7,3.74,3.6,3.64,29243400,3.7,3.74,3.6,3.64,29243400,0.0,1.0
2013-07-26,3.82,3.83,3.66,3.7,42575800,3.82,3.83,3.66,3.7,42575800,0.0,1.0
2013-07-29,3.75,3.89,3.75,3.87,32247500,3.75,3.89,3.75,3.87,32247500,0.0,1.0
2013-07-30,3.82,3.85,3.75,3.79,19611600,3.82,3.85,3.75,3.79,19611600,0.0,1.0
2013-07-31,3.77,3.9,3.77,3.85,34342100,3.77,3.9,3.77,3.85,34342100,0.0,1.0
2013-08-01,3.81,3.87,3.78,3.81,22276700,3.81,3.87,3.78,3.81,22276700,0.0,1.0
2013-08-02,3.8,3.84,3.77,3.8,13481100,3.8,3.84,3.77,3.8,13481100,0.0,1.0
2013-08-05,3.82,3.84,3.8,3.83,11734100,3.82,3.84,3.8,3.83,11734100,0.0,1.0
2013-08-06,3.72,3.82,3.71,3.81,19462800,3.72,3.82,3.71,3.81,19462800,0.0,1.0
2013-08-07,3.69,3.7,3.57,3.68,27553200,3.69,3.7,3.57,3.68,27553200,0.0,1.0
2013-08-08,3.71,3.73,3.61,3.71,16994400,3.71,3.73,3.61,3.71,16994400,0.0,1.0
2013-08-09,3.65,3.7,3.63,3.69,13656300,3.65,3.7,3.63,3.69,13656300,0.0,1.0
2013-08-12,3.65,3.72,3.61,3.615,10665300,3.65,3.72,3.61,3.615,10665300,0.0,1.0
2013-08-13,3.69,3.71,3.63,3.67,12387400,3.69,3.71,3.63,3.67,12387400,0.0,1.0
2013-08-14,3.82,3.83,3.65,3.68,32081500,3.82,3.83,3.65,3.68,32081500,0.0,1.0
2013-08-15,3.69,3.84,3.65,3.76,28245900,3.69,3.84,3.65,3.76,28245900,0.0,1.0
2013-08-16,3.66,3.71,3.65,3.69,11659600,3.66,3.71,3.65,3.69,11659600,0.0,1.0
2013-08-19,3.6,3.68,3.59,3.67,14414700,3.6,3.68,3.59,3.67,14414700,0.0,1.0
2013-08-20,3.63,3.69,3.59,3.62,16665100,3.63,3.69,3.59,3.62,16665100,0.0,1.0
2013-08-21,3.61,3.68,3.6,3.62,13992800,3.61,3.68,3.6,3.62,13992800,0.0,1.0
2013-08-22,3.63,3.65,3.6,3.63,10071400,3.63,3.65,3.6,3.63,10071400,0.0,1.0
2013-08-23,3.65,3.74,3.61,3.67,22498900,3.65,3.74,3.61,3.67,22498900,0.0,1.0
2013-08-26,3.58,3.66,3.58,3.65,22464000,3.58,3.66,3.58,3.65,22464000,0.0,1.0
2013-08-27,3.39,3.55,3.33,3.55,51647100,3.39,3.55,3.33,3.55,51647100,0.0,1.0
2013-08-28,3.42,3.49,3.33,3.35,19453800,3.42,3.49,3.33,3.35,19453800,0.0,1.0
2013-08-29,3.38,3.48,3.37,3.43,13448100,3.38,3.48,3.37,3.43,13448100,0.0,1.0
2013-08-30,3.27,3.41,3.25,3.38,31721500,3.27,3.41,3.25,3.38,31721500,0.0,1.0
2013-09-03,3.27,3.35,3.25,3.32,15543600,3.27,3.35,3.25,3.32,15543600,0.0,1.0
2013-09-04,3.31,3.34,3.25,3.28,29576000,3.31,3.34,3.25,3.28,29576000,0.0,1.0
2013-09-05,3.41,3.49,3.3,3.32,23102100,3.41,3.49,3.3,3.32,23102100,0.0,1.0
2013-09-06,3.57,3.6,3.43,3.54,35974800,3.57,3.6,3.43,3.54,35974800,0.0,1.0
2013-09-09,3.69,3.72,3.62,3.63,23646200,3.69,3.72,3.62,3.63,23646200,0.0,1.0
2013-09-10,3.87,3.87,3.77,3.78,33201100,3.87,3.87,3.77,3.78,33201100,0.0,1.0
2013-09-11,3.82,3.89,3.7367,3.87,24009100,3.82,3.89,3.7367,3.87,24009100,0.0,1.0
2013-09-12,3.75,3.8,3.69,3.76,28947700,3.75,3.8,3.69,3.76,28947700,0.0,1.0
2013-09-13,3.83,3.87,3.72,3.75,25331400,3.83,3.87,3.72,3.75,25331400,0.0,1.0
2013-09-16,3.82,3.9,3.79,3.9,30569700,3.82,3.9,3.79,3.9,30569700,0.0,1.0
2013-09-17,3.85,3.9,3.77,3.83,25590700,3.85,3.9,3.77,3.83,25590700,0.0,1.0
2013-09-18,3.93,3.95,3.83,3.85,24046300,3.93,3.95,3.83,3.85,24046300,0.0,1.0
2013-09-19,3.95,4.0,3.915,3.96,24274700,3.95,4.0,3.915,3.96,24274700,0.0,1.0
2013-09-20,3.83,3.96,3.79,3.91,94572300,3.83,3.96,3.79,3.91,94572300,0.0,1.0
2013-09-23,3.79,3.87,3.77,3.81,20920500,3.79,3.87,3.77,3.81,20920500,0.0,1.0
2013-09-24,3.8,3.89,3.75,3.79,21462700,3.8,3.89,3.75,3.79,21462700,0.0,1.0
2013-09-25,3.91,3.94,3.79,3.82,23559200,3.91,3.94,3.79,3.82,23559200,0.0,1.0
2013-09-26,3.89,3.98,3.88,3.94,17460300,3.89,3.98,3.88,3.94,17460300,0.0,1.0
2013-09-27,3.86,3.91,3.83,3.87,11436100,3.86,3.91,3.83,3.87,11436100,0.0,1.0
2013-09-30,3.81,3.86,3.75,3.79,16556900,3.81,3.86,3.75,3.79,16556900,0.0,1.0
2013-10-01,3.86,3.94,3.81,3.82,26056400,3.86,3.94,3.81,3.82,26056400,0.0,1.0
2013-10-02,3.9,3.94,3.82,3.83,18583300,3.9,3.94,3.82,3.83,18583300,0.0,1.0
2013-10-03,3.9,3.94,3.86,3.93,25498500,3.9,3.94,3.86,3.93,25498500,0.0,1.0
2013-10-04,3.91,3.95,3.89,3.91,17134400,3.91,3.95,3.89,3.91,17134400,0.0,1.0
2013-10-07,3.86,3.91,3.83,3.87,16734000,3.86,3.91,3.83,3.87,16734000,0.0,1.0
2013-10-08,3.72,3.89,3.68,3.87,35910400,3.72,3.89,3.68,3.87,35910400,0.0,1.0
2013-10-09,3.65,3.75,3.55,3.75,36053700,3.65,3.75,3.55,3.75,36053700,0.0,1.0
2013-10-10,3.79,3.8,3.72,3.72,24019400,3.79,3.8,3.72,3.72,24019400,0.0,1.0
2013-10-11,3.83,3.85,3.75,3.78,17384600,3.83,3.85,3.75,3.78,17384600,0.0,1.0
2013-10-14,3.97,4.05,3.85,3.87,63648400,3.97,4.05,3.85,3.87,63648400,0.0,1.0
2013-10-15,4.02,4.1,4.01,4.03,52027500,4.02,4.1,4.01,4.03,52027500,0.0,1.0
2013-10-16,4.09,4.1,4.025,4.1,34138300,4.09,4.1,4.025,4.1,34138300,0.0,1.0
2013-10-17,4.09,4.13,4.06,4.12,45838000,4.09,4.13,4.06,4.12,45838000,0.0,1.0
2013-10-18,3.53,3.66,3.51,3.56,108913700,3.53,3.66,3.51,3.56,108913700,0.0,1.0
2013-10-21,3.37,3.56,3.3,3.56,68891000,3.37,3.56,3.3,3.56,68891000,0.0,1.0
2013-10-22,3.18,3.34,3.12,3.32,92506500,3.18,3.34,3.12,3.32,92506500,0.0,1.0
2013-10-23,3.14,3.25,3.04,3.2,65948000,3.14,3.25,3.04,3.2,65948000,0.0,1.0
2013-10-24,3.23,3.3,3.16,3.205,43033200,3.23,3.3,3.16,3.205,43033200,0.0,1.0
2013-10-25,3.34,3.39,3.29,3.29,43346300,3.34,3.39,3.29,3.29,43346300,0.0,1.0
2013-10-28,3.32,3.39,3.32,3.38,23820500,3.32,3.39,3.32,3.38,23820500,0.0,1.0
2013-10-29,3.33,3.37,3.32,3.34,15816500,3.33,3.37,3.32,3.34,15816500,0.0,1.0
2013-10-30,3.3,3.36,3.3,3.35,16208000,3.3,3.36,3.3,3.35,16208000,0.0,1.0
2013-10-31,3.34,3.35,3.25,3.31,18062700,3.34,3.35,3.25,3.31,18062700,0.0,1.0
2013-11-01,3.31,3.37,3.3,3.37,14422000,3.31,3.37,3.3,3.37,14422000,0.0,1.0
2013-11-04,3.32,3.38,3.29,3.34,16749400,3.32,3.38,3.29,3.34,16749400,0.0,1.0
2013-11-05,3.33,3.35,3.29,3.32,14003100,3.33,3.35,3.29,3.32,14003100,0.0,1.0
2013-11-06,3.32,3.35,3.3,3.33,15065300,3.32,3.35,3.3,3.33,15065300,0.0,1.0
2013-11-07,3.28,3.33,3.23,3.33,18856200,3.28,3.33,3.23,3.33,18856200,0.0,1.0
2013-11-08,3.27,3.29,3.2,3.26,12072000,3.27,3.29,3.2,3.26,12072000,0.0,1.0
2013-11-11,3.34,3.34,3.25,3.29,12981500,3.34,3.34,3.25,3.29,12981500,0.0,1.0
2013-11-12,3.44,3.45,3.33,3.34,20185800,3.44,3.45,3.33,3.34,20185800,0.0,1.0
2013-11-13,3.54,3.55,3.46,3.5,28914000,3.54,3.55,3.46,3.5,28914000,0.0,1.0
2013-11-14,3.52,3.57,3.47,3.55,15123200,3.52,3.57,3.47,3.55,15123200,0.0,1.0
2013-11-15,3.5,3.53,3.48,3.5299,11570800,3.5,3.53,3.48,3.5299,11570800,0.0,1.0
2013-11-18,3.47,3.54,3.47,3.53,13170900,3.47,3.54,3.47,3.53,13170900,0.0,1.0
2013-11-19,3.42,3.47,3.36,3.46,2704685,3.42,3.47,3.36,3.46,2704685,0.0,1.0
2013-11-20,3.42,3.46,3.4,3.44,1268826,3.42,3.46,3.4,3.44,1268826,0.0,1.0
2013-11-21,3.37,3.44,3.35,3.43,13646200,3.37,3.44,3.35,3.43,13646200,0.0,1.0
2013-11-22,3.34,3.39,3.325,3.38,11315300,3.34,3.39,3.325,3.38,11315300,0.0,1.0
2013-11-25,3.39,3.4,3.34,3.36,11605400,3.39,3.4,3.34,3.36,11605400,0.0,1.0
2013-11-26,3.45,3.48,3.4,3.42,16989300,3.45,3.48,3.4,3.42,16989300,0.0,1.0
2013-11-27,3.56,3.58,3.46,3.475,19876400,3.56,3.58,3.46,3.475,19876400,0.0,1.0
2013-11-29,3.64,3.68,3.58,3.6,15448400,3.64,3.68,3.58,3.6,15448400,0.0,1.0
2013-12-02,3.66,3.7,3.56,3.65,24119700,3.66,3.7,3.56,3.65,24119700,0.0,1.0
2013-12-03,3.62,3.71,3.58,3.64,23323200,3.62,3.71,3.58,3.64,23323200,0.0,1.0
2013-12-04,3.57,3.63,3.48,3.57,21609700,3.57,3.63,3.48,3.57,21609700,0.0,1.0
2013-12-05,3.64,3.65,3.55,3.56,14465700,3.64,3.65,3.55,3.56,14465700,0.0,1.0
2013-12-06,3.66,3.7,3.63,3.67,15825300,3.66,3.7,3.63,3.67,15825300,0.0,1.0
2013-12-09,3.63,3.7,3.63,3.66,10470700,3.63,3.7,3.63,3.66,10470700,0.0,1.0
2013-12-10,3.72,3.78,3.6,3.63,29571500,3.72,3.78,3.6,3.63,29571500,0.0,1.0
2013-12-11,3.68,3.77,3.66,3.74,13436700,3.68,3.77,3.66,3.74,13436700,0.0,1.0
2013-12-12,3.69,3.75,3.645,3.68,10013900,3.69,3.75,3.645,3.68,10013900,0.0,1.0
2013-12-13,3.69,3.72,3.6467,3.7,9074200,3.69,3.72,3.6467,3.7,9074200,0.0,1.0
2013-12-16,3.59,3.66,3.51,3.64,22228600,3.59,3.66,3.51,3.64,22228600,0.0,1.0
2013-12-17,3.65,3.67,3.58,3.6,14836400,3.65,3.67,3.58,3.6,14836400,0.0,1.0
2013-12-18,3.65,3.67,3.6,3.64,12658100,3.65,3.67,3.6,3.64,12658100,0.0,1.0
2013-12-19,3.65,3.68,3.5959,3.64,10419000,3.65,3.68,3.5959,3.64,10419000,0.0,1.0
2013-12-20,3.69,3.7,3.64,3.64,12762700,3.69,3.7,3.64,3.64,12762700,0.0,1.0
2013-12-23,3.75,3.78,3.72,3.74,14531000,3.75,3.78,3.72,3.74,14531000,0.0,1.0
2013-12-24,3.77,3.8,3.75,3.77,5798900,3.77,3.8,3.75,3.77,5798900,0.0,1.0
2013-12-26,3.8,3.85,3.79,3.8,9887600,3.8,3.85,3.79,3.8,9887600,0.0,1.0
2013-12-27,3.78,3.829,3.76,3.82,8248800,3.78,3.829,3.76,3.82,8248800,0.0,1.0
2013-12-30,3.85,3.88,3.78,3.79,17519300,3.85,3.88,3.78,3.79,17519300,0.0,1.0
2013-12-31,3.87,3.88,3.83,3.87,12347800,3.87,3.88,3.83,3.87,12347800,0.0,1.0
2014-01-02,3.95,3.98,3.84,3.85,20548400,3.95,3.98,3.84,3.85,20548400,0.0,1.0
2014-01-03,4.0,4.0,3.88,3.98,22887200,4.0,4.0,3.88,3.98,22887200,0.0,1.0
2014-01-06,4.13,4.18,3.99,4.01,42398300,4.13,4.18,3.99,4.01,42398300,0.0,1.0
2014-01-07,4.18,4.25,4.11,4.19,42932100,4.18,4.25,4.11,4.19,42932100,0.0,1.0
2014-01-08,4.18,4.26,4.14,4.23,30678700,4.18,4.26,4.14,4.23,30678700,0.0,1.0
2014-01-09,4.09,4.23,4.05,4.2,30667600,4.09,4.23,4.05,4.2,30667600,0.0,1.0
2014-01-10,4.17,4.2,4.07,4.09,20840800,4.17,4.2,4.07,4.09,20840800,0.0,1.0
2014-01-13,4.13,4.2,4.09,4.19,22856100,4.13,4.2,4.09,4.19,22856100,0.0,1.0
2014-01-14,4.3,4.3,4.13,4.14,42434800,4.3,4.3,4.13,4.14,42434800,0.0,1.0
2014-01-15,4.47,4.6,4.32,4.34,66613100,4.47,4.6,4.32,4.34,66613100,0.0,1.0
2014-01-16,4.38,4.51,4.32,4.5,46975600,4.38,4.51,4.32,4.5,46975600,0.0,1.0
2014-01-17,4.18,4.35,4.11,4.1501,45842700,4.18,4.35,4.11,4.1501,45842700,0.0,1.0
2014-01-21,4.17,4.34,4.13,4.31,58702900,4.17,4.34,4.13,4.31,58702900,0.0,1.0
2014-01-22,3.67,3.82,3.66,3.79,86329500,3.67,3.82,3.66,3.79,86329500,0.0,1.0
2014-01-23,3.62,3.68,3.58,3.67,29844700,3.62,3.68,3.58,3.67,29844700,0.0,1.0
2014-01-24,3.47,3.61,3.41,3.6,48095800,3.47,3.61,3.41,3.6,48095800,0.0,1.0
2014-01-27,3.41,3.49,3.35,3.48,31332300,3.41,3.49,3.35,3.48,31332300,0.0,1.0
2014-01-28,3.54,3.57,3.41,3.43,27962600,3.54,3.57,3.41,3.43,27962600,0.0,1.0
2014-01-29,3.48,3.56,3.45,3.52,21765000,3.48,3.56,3.45,3.52,21765000,0.0,1.0
2014-01-30,3.48,3.52,3.45,3.51,17111700,3.48,3.52,3.45,3.51,17111700,0.0,1.0
2014-01-31,3.43,3.47,3.43,3.45,13602100,3.43,3.47,3.43,3.45,13602100,0.0,1.0
2014-02-03,3.33,3.44,3.33,3.43,22280200,3.33,3.44,3.33,3.43,22280200,0.0,1.0
2014-02-04,3.37,3.43,3.3,3.35,22681000,3.37,3.43,3.3,3.35,22681000,0.0,1.0
2014-02-05,3.31,3.37,3.2915,3.36,14858900,3.31,3.37,3.2915,3.36,14858900,0.0,1.0
2014-02-06,3.41,3.46,3.32,3.32,16072900,3.41,3.46,3.32,3.32,16072900,0.0,1.0
2014-02-07,3.47,3.5,3.42,3.46,23119700,3.47,3.5,3.42,3.46,23119700,0.0,1.0
2014-02-10,3.63,3.64,3.45,3.5,21241100,3.63,3.64,3.45,3.5,21241100,0.0,1.0
2014-02-11,3.7,3.75,3.65,3.66,34198100,3.7,3.75,3.65,3.66,34198100,0.0,1.0
2014-02-12,3.69,3.73,3.63,3.71,18321300,3.69,3.73,3.63,3.71,18321300,0.0,1.0
2014-02-13,3.7,3.71,3.64,3.64,13368600,3.7,3.71,3.64,3.64,13368600,0.0,1.0
2014-02-14,3.69,3.72,3.64,3.7,12387900,3.69,3.72,3.64,3.7,12387900,0.0,1.0
2014-02-18,3.7,3.72,3.65,3.69,11956700,3.7,3.72,3.65,3.69,11956700,0.0,1.0
2014-02-19,3.72,3.74,3.68,3.7,14175500,3.72,3.74,3.68,3.7,14175500,0.0,1.0
2014-02-20,3.69,3.75,3.66,3.72,13276100,3.69,3.75,3.66,3.72,13276100,0.0,1.0
2014-02-21,3.69,3.75,3.66,3.71,13606800,3.69,3.75,3.66,3.71,13606800,0.0,1.0
2014-02-24,3.71,3.73,3.7,3.71,10717900,3.71,3.73,3.7,3.71,10717900,0.0,1.0
2014-02-25,3.69,3.735,3.66,3.73,9173500,3.69,3.735,3.66,3.73,9173500,0.0,1.0
2014-02-26,3.7,3.72,3.63,3.7,13211700,3.7,3.72,3.63,3.7,13211700,0.0,1.0
2014-02-27,3.71,3.77,3.68,3.69,18218000,3.71,3.77,3.68,3.69,18218000,0.0,1.0
2014-02-28,3.71,3.77,3.7,3.73,14643200,3.71,3.77,3.7,3.73,14643200,0.0,1.0
2014-03-03,3.67,3.7,3.6,3.66,19555800,3.67,3.7,3.6,3.66,19555800,0.0,1.0
2014-03-04,3.7,3.73,3.68,3.7,10516100,3.7,3.73,3.68,3.7,10516100,0.0,1.0
2014-03-05,3.71,3.73,3.69,3.7,10740200,3.71,3.73,3.69,3.7,10740200,0.0,1.0
2014-03-06,3.73,3.745,3.71,3.72,10713000,3.73,3.745,3.71,3.72,10713000,0.0,1.0
2014-03-07,3.95,4.02,3.75,3.75,55435800,3.95,4.02,3.75,3.75,55435800,0.0,1.0
2014-03-10,3.81,4.06,3.8,4.04,42135800,3.81,4.06,3.8,4.04,42135800,0.0,1.0
2014-03-11,3.85,4.01,3.83,3.86,34951400,3.85,4.01,3.83,3.86,34951400,0.0,1.0
2014-03-12,3.91,3.93,3.85,3.86,14700500,3.91,3.93,3.85,3.86,14700500,0.0,1.0
2014-03-13,3.86,3.99,3.84,3.94,19803000,3.86,3.99,3.84,3.94,19803000,0.0,1.0
2014-03-14,3.85,3.9,3.82,3.84,18161500,3.85,3.9,3.82,3.84,18161500,0.0,1.0
2014-03-17,3.8,3.91,3.78,3.88,20004100,3.8,3.91,3.78,3.88,20004100,0.0,1.0
2014-03-18,3.89,3.91,3.81,3.82,15273700,3.89,3.91,3.81,3.82,15273700,0.0,1.0
2014-03-19,3.98,4.0,3.9,3.91,28516900,3.98,4.0,3.9,3.91,28516900,0.0,1.0
2014-03-20,4.05,4.05,3.9,3.96,23600600,4.05,4.05,3.9,3.96,23600600,0.0,1.0
2014-03-21,4.04,4.14,4.01,4.07,23871200,4.04,4.14,4.01,4.07,23871200,0.0,1.0
2014-03-24,4.05,4.14,3.98,4.05,20669500,4.05,4.14,3.98,4.05,20669500,0.0,1.0
2014-03-25,4.05,4.12,4.02,4.09,14517000,4.05,4.12,4.02,4.09,14517000,0.0,1.0
2014-03-26,4.05,4.1,4.02,4.08,14799700,4.05,4.1,4.02,4.08,14799700,0.0,1.0
2014-03-27,3.91,4.07,3.87,3.99,24532000,3.91,4.07,3.87,3.99,24532000,0.0,1.0
2014-03-28,3.88,3.97,3.87,3.93,13189200,3.88,3.97,3.87,3.93,13189200,0.0,1.0
2014-03-31,4.01,4.02,3.9,3.93,15386000,4.01,4.02,3.9,3.93,15386000,0.0,1.0
2014-04-01,4.07,4.1,4.02,4.04,18778800,4.07,4.1,4.02,4.04,18778800,0.0,1.0
2014-04-02,4.06,4.12,4.06,4.12,14839500,4.06,4.12,4.06,4.12,14839500,0.0,1.0
2014-04-03,4.0,4.1,3.97,4.07,16802300,4.0,4.1,3.97,4.07,16802300,0.0,1.0
2014-04-04,4.01,4.11,3.92,4.03,23427000,4.01,4.11,3.92,4.03,23427000,0.0,1.0
2014-04-07,3.88,3.99,3.83,3.98,24874600,3.88,3.99,3.83,3.98,24874600,0.0,1.0
2014-04-08,3.99,4.0,3.83,3.89,17339100,3.99,4.0,3.83,3.89,17339100,0.0,1.0
2014-04-09,3.98,4.02,3.95,4.01,11270300,3.98,4.02,3.95,4.01,11270300,0.0,1.0
2014-04-10,3.85,4.01,3.84,3.97,21364300,3.85,4.01,3.84,3.97,21364300,0.0,1.0
2014-04-11,3.65,3.85,3.65,3.82,34428800,3.65,3.85,3.65,3.82,34428800,0.0,1.0
2014-04-14,3.71,3.78,3.65,3.72,22735100,3.71,3.78,3.65,3.72,22735100,0.0,1.0
2014-04-15,3.79,3.82,3.715,3.7401,21754300,3.79,3.82,3.715,3.7401,21754300,0.0,1.0
2014-04-16,3.76,3.83,3.73,3.81,18173300,3.76,3.83,3.73,3.81,18173300,0.0,1.0
2014-04-17,3.69,3.795,3.69,3.78,32048100,3.69,3.795,3.69,3.78,32048100,0.0,1.0
2014-04-21,4.12,4.2,3.955,4.01,102651500,4.12,4.2,3.955,4.01,102651500,0.0,1.0
2014-04-22,4.3,4.31,4.11,4.13,52806800,4.3,4.31,4.11,4.13,52806800,0.0,1.0
2014-04-23,4.25,4.3,4.155,4.28,29136300,4.25,4.3,4.155,4.28,29136300,0.0,1.0
2014-04-24,4.28,4.35,4.2,4.27,27532800,4.28,4.35,4.2,4.27,27532800,0.0,1.0
2014-04-25,4.05,4.26,4.04,4.22,37810200,4.05,4.26,4.04,4.22,37810200,0.0,1.0
2014-04-28,3.96,4.12,3.873,4.09,4680379,3.96,4.12,3.873,4.09,4680379,0.0,1.0
2014-04-29,4.03,4.03,3.96,4.02,3052859,4.03,4.03,3.96,4.02,3052859,0.0,1.0
2014-04-30,4.09,4.1,3.99,4.0,18419200,4.09,4.1,3.99,4.0,18419200,0.0,1.0
2014-05-01,4.2,4.24,4.1,4.13,37807300,4.2,4.24,4.1,4.13,37807300,0.0,1.0
2014-05-02,4.12,4.2,4.1,4.17,14479700,4.12,4.2,4.1,4.17,14479700,0.0,1.0
2014-05-05,4.09,4.14,4.06,4.1,9015400,4.09,4.14,4.06,4.1,9015400,0.0,1.0
2014-05-06,4.01,4.13,3.98,4.06,17929300,4.01,4.13,3.98,4.06,17929300,0.0,1.0
2014-05-07,3.97,4.04,3.89,4.04,22374700,3.97,4.04,3.89,4.04,22374700,0.0,1.0
2014-05-08,3.93,4.03,3.91,3.95,14550200,3.93,4.03,3.91,3.95,14550200,0.0,1.0
2014-05-09,3.87,3.93,3.85,3.91,15982900,3.87,3.93,3.85,3.91,15982900,0.0,1.0
2014-05-12,3.97,4.0,3.86,3.87,14785500,3.97,4.0,3.86,3.87,14785500,0.0,1.0
2014-05-13,4.03,4.09,3.98,3.99,11224000,4.03,4.09,3.98,3.99,11224000,0.0,1.0
2014-05-14,3.98,4.06,3.98,4.03,10349600,3.98,4.06,3.98,4.03,10349600,0.0,1.0
2014-05-15,3.96,3.98,3.89,3.96,18000900,3.96,3.98,3.89,3.96,18000900,0.0,1.0
2014-05-16,4.02,4.05,3.91,3.95,17166600,4.02,4.05,3.91,3.95,17166600,0.0,1.0
2014-05-19,4.09,4.1,3.96,4.0,18171000,4.09,4.1,3.96,4.0,18171000,0.0,1.0
2014-05-20,4.05,4.11,4.0,4.09,15647500,4.05,4.11,4.0,4.09,15647500,0.0,1.0
2014-05-21,4.1,4.1,4.05,4.06,13369500,4.1,4.1,4.05,4.06,13369500,0.0,1.0
2014-05-22,4.01,4.09,4.01,4.09,11903100,4.01,4.09,4.01,4.09,11903100,0.0,1.0
2014-05-23,4.02,4.06,3.97,4.03,9831100,4.02,4.06,3.97,4.03,9831100,0.0,1.0
2014-05-27,4.04,4.06,4.03,4.05,6922800,4.04,4.06,4.03,4.05,6922800,0.0,1.0
2014-05-28,4.0,4.06,3.99,4.04,12293800,4.0,4.06,3.99,4.04,12293800,0.0,1.0
2014-05-29,4.03,4.06,4.01,4.02,8876700,4.03,4.06,4.01,4.02,8876700,0.0,1.0
2014-05-30,4.0,4.03,3.98,4.02,10030600,4.0,4.03,3.98,4.02,10030600,0.0,1.0
2014-06-02,3.97,4.03,3.94,4.03,10859500,3.97,4.03,3.94,4.03,10859500,0.0,1.0
2014-06-03,3.94,3.975,3.92,3.96,10858800,3.94,3.975,3.92,3.96,10858800,0.0,1.0
2014-06-04,4.04,4.05,3.93,3.93,13286000,4.04,4.05,3.93,3.93,13286000,0.0,1.0
2014-06-05,4.08,4.09,4.02,4.04,13723800,4.08,4.09,4.02,4.04,13723800,0.0,1.0
2014-06-06,4.06,4.11,4.06,4.09,8466000,4.06,4.11,4.06,4.09,8466000,0.0,1.0
2014-06-09,4.07,4.1,4.04,4.05,7597200,4.07,4.1,4.04,4.05,7597200,0.0,1.0
2014-06-10,4.2,4.23,4.1,4.1,28305500,4.2,4.23,4.1,4.1,28305500,0.0,1.0
2014-06-11,4.29,4.3,4.17,4.18,20580500,4.29,4.3,4.17,4.18,20580500,0.0,1.0
2014-06-12,4.29,4.44,4.28,4.33,26636400,4.29,4.44,4.28,4.33,26636400,0.0,1.0
2014-06-13,4.28,4.39,4.24,4.36,17734600,4.28,4.39,4.24,4.36,17734600,0.0,1.0
2014-06-16,4.44,4.44,4.26,4.26,26172600,4.44,4.44,4.26,4.26,26172600,0.0,1.0
2014-06-17,4.47,4.5,4.41,4.41,19406700,4.47,4.5,4.41,4.41,19406700,0.0,1.0
2014-06-18,4.4,4.5,4.35,4.5,14687100,4.4,4.5,4.35,4.5,14687100,0.0,1.0
2014-06-19,4.36,4.45,4.33,4.42,10880500,4.36,4.45,4.33,4.42,10880500,0.0,1.0
2014-06-20,4.1,4.37,4.07,4.34,54598900,4.1,4.37,4.07,4.34,54598900,0.0,1.0
2014-06-23,4.01,4.075,3.9,4.06,49634100,4.01,4.075,3.9,4.06,49634100,0.0,1.0
2014-06-24,3.94,4.07,3.93,4.005,20377500,3.94,4.07,3.93,4.005,20377500,0.0,1.0
2014-06-25,3.96,4.0,3.94,3.95,13808200,3.96,4.0,3.94,3.95,13808200,0.0,1.0
2014-06-26,4.03,4.09,3.94,3.95,21626900,4.03,4.09,3.94,3.95,21626900,0.0,1.0
2014-06-27,4.11,4.11,4.04,4.06,16034600,4.11,4.11,4.04,4.06,16034600,0.0,1.0
2014-06-30,4.19,4.25,4.08,4.12,25850200,4.19,4.25,4.08,4.12,25850200,0.0,1.0
2014-07-01,4.22,4.26,4.17,4.21,29280200,4.22,4.26,4.17,4.21,29280200,0.0,1.0
2014-07-02,4.34,4.35,4.22,4.23,20325200,4.34,4.35,4.22,4.23,20325200,0.0,1.0
2014-07-03,4.24,4.4,4.14,4.36,22521700,4.24,4.4,4.14,4.36,22521700,0.0,1.0
2014-07-07,4.26,4.31,4.21,4.23,21165500,4.26,4.31,4.21,4.23,21165500,0.0,1.0
2014-07-08,4.22,4.3,4.1,4.25,41601500,4.22,4.3,4.1,4.25,41601500,0.0,1.0
2014-07-09,4.23,4.29,4.2,4.21,18462200,4.23,4.29,4.2,4.21,18462200,0.0,1.0
2014-07-10,4.29,4.36,4.14,4.18,39245000,4.29,4.36,4.14,4.18,39245000,0.0,1.0
2014-07-11,4.37,4.4,4.29,4.3,22304500,4.37,4.4,4.29,4.3,22304500,0.0,1.0
2014-07-14,4.64,4.65,4.39,4.44,72965700,4.64,4.65,4.39,4.44,72965700,0.0,1.0
2014-07-15,4.53,4.8,4.41,4.63,156113700,4.53,4.8,4.41,4.63,156113700,0.0,1.0
2014-07-16,4.66,4.77,4.57,4.6,61848100,4.66,4.77,4.57,4.6,61848100,0.0,1.0
2014-07-17,4.57,4.68,4.5,4.63,49775300,4.57,4.68,4.5,4.63,49775300,0.0,1.0
2014-07-18,3.83,3.84,3.67,3.73,137047100,3.83,3.84,3.67,3.73,137047100,0.0,1.0
2014-07-21,3.78,3.87,3.75,3.86,34113900,3.78,3.87,3.75,3.86,34113900,0.0,1.0
2014-07-22,3.8,3.86,3.78,3.82,33971200,3.8,3.86,3.78,3.82,33971200,0.0,1.0
2014-07-23,3.76,3.83,3.75,3.82,31674300,3.76,3.83,3.75,3.82,31674300,0.0,1.0
2014-07-24,3.73,3.8,3.71,3.75,27809600,3.73,3.8,3.71,3.75,27809600,0.0,1.0
2014-07-25,3.76,3.79,3.69,3.73,31604600,3.76,3.79,3.69,3.73,31604600,0.0,1.0
2014-07-28,3.73,3.78,3.68,3.77,31443400,3.73,3.78,3.68,3.77,31443400,0.0,1.0
2014-07-29,3.79,3.84,3.73,3.74,35962500,3.79,3.84,3.73,3.74,35962500,0.0,1.0
2014-07-30,3.82,3.88,3.77,3.82,42863000,3.82,3.88,3.77,3.82,42863000,0.0,1.0
2014-07-31,3.91,3.99,3.78,3.8001,112146900,3.91,3.99,3.78,3.8001,112146900,0.0,1.0
2014-08-01,3.97,4.015,3.87,3.91,33710000,3.97,4.015,3.87,3.91,33710000,0.0,1.0
2014-08-04,4.0,4.02,3.93,3.97,21361900,4.0,4.02,3.93,3.97,21361900,0.0,1.0
2014-08-05,4.08,4.11,3.97,3.99,40330600,4.08,4.11,3.97,3.99,40330600,0.0,1.0
2014-08-06,4.12,4.14,4.03,4.06,16271200,4.12,4.14,4.03,4.06,16271200,0.0,1.0
2014-08-07,4.1,4.1997,4.07,4.14,32712300,4.1,4.1997,4.07,4.14,32712300,0.0,1.0
2014-08-08,4.12,4.15,4.05,4.1,27166900,4.12,4.15,4.05,4.1,27166900,0.0,1.0
2014-08-11,4.14,4.19,3.99,4.03,29560500,4.14,4.19,3.99,4.03,29560500,0.0,1.0
2014-08-12,4.08,4.14,4.08,4.12,27350400,4.08,4.14,4.08,4.12,27350400,0.0,1.0
2014-08-13,4.11,4.15,4.03,4.08,30396800,4.11,4.15,4.03,4.08,30396800,0.0,1.0
2014-08-14,4.08,4.17,4.075,4.1,26147100,4.08,4.17,4.075,4.1,26147100,0.0,1.0
2014-08-15,4.13,4.14,4.07,4.12,33349200,4.13,4.14,4.07,4.12,33349200,0.0,1.0
2014-08-18,4.21,4.22,4.14,4.14,45381300,4.21,4.22,4.14,4.14,45381300,0.0,1.0
2014-08-19,4.27,4.3,4.2,4.2,23209600,4.27,4.3,4.2,4.2,23209600,0.0,1.0
2014-08-20,4.28,4.32,4.22,4.25,11986600,4.28,4.32,4.22,4.25,11986600,0.0,1.0
2014-08-21,4.24,4.29,4.21,4.29,11939800,4.24,4.29,4.21,4.29,11939800,0.0,1.0
2014-08-22,4.25,4.28,4.21,4.22,8364700,4.25,4.28,4.21,4.22,8364700,0.0,1.0
2014-08-25,4.18,4.27,4.18,4.27,8998200,4.18,4.27,4.18,4.27,8998200,0.0,1.0
2014-08-26,4.19,4.22,4.13,4.17,9169400,4.19,4.22,4.13,4.17,9169400,0.0,1.0
2014-08-27,4.16,4.21,4.15,4.2,7304400,4.16,4.21,4.15,4.2,7304400,0.0,1.0
2014-08-28,4.14,4.19,4.07,4.14,10331400,4.14,4.19,4.07,4.14,10331400,0.0,1.0
2014-08-29,4.17,4.19,4.14,4.15,7337100,4.17,4.19,4.14,4.15,7337100,0.0,1.0
2014-09-02,4.16,4.25,4.15,4.16,12603300,4.16,4.25,4.15,4.16,12603300,0.0,1.0
2014-09-03,4.19,4.23,4.17,4.17,9600600,4.19,4.23,4.17,4.17,9600600,0.0,1.0
2014-09-04,4.15,4.25,4.15,4.185,12791400,4.15,4.25,4.15,4.185,12791400,0.0,1.0
2014-09-05,4.15,4.19,4.15,4.17,6630200,4.15,4.19,4.15,4.17,6630200,0.0,1.0
2014-09-08,4.13,4.18,4.1,4.13,8396200,4.13,4.18,4.1,4.13,8396200,0.0,1.0
2014-09-09,4.08,4.16,4.08,4.15,8950400,4.08,4.16,4.08,4.15,8950400,0.0,1.0
2014-09-10,4.08,4.11,4.01,4.08,13276800,4.08,4.11,4.01,4.08,13276800,0.0,1.0
2014-09-11,4.08,4.08,4.02,4.03,8086800,4.08,4.08,4.02,4.03,8086800,0.0,1.0
2014-09-12,3.96,4.11,3.96,4.06,14123900,3.96,4.11,3.96,4.06,14123900,0.0,1.0
2014-09-15,3.91,4.02,3.9,3.98,18257000,3.91,4.02,3.9,3.98,18257000,0.0,1.0
2014-09-16,3.81,3.9,3.795,3.89,40034200,3.81,3.9,3.795,3.89,40034200,0.0,1.0
2014-09-17,3.82,3.88,3.8,3.82,24881400,3.82,3.88,3.8,3.82,24881400,0.0,1.0
2014-09-18,3.88,3.94,3.695,3.88,16061200,3.88,3.94,3.695,3.88,16061200,0.0,1.0
2014-09-19,3.81,3.94,3.81,3.93,22717900,3.81,3.94,3.81,3.93,22717900,0.0,1.0
2014-09-22,3.76,3.83,3.75,3.81,14195716,3.76,3.83,3.75,3.81,14195716,0.0,1.0
2014-09-23,3.69,3.79,3.69,3.76,16250695,3.69,3.79,3.69,3.76,16250695,0.0,1.0
2014-09-24,3.7,3.75,3.69,3.71,11678165,3.7,3.75,3.69,3.71,11678165,0.0,1.0
2014-09-25,3.63,3.72,3.6,3.7,17112839,3.63,3.72,3.6,3.7,17112839,0.0,1.0
2014-09-26,3.6,3.67,3.6,3.63,12976329,3.6,3.67,3.6,3.63,12976329,0.0,1.0
2014-09-29,3.55,3.66,3.54,3.56,26834495,3.55,3.66,3.54,3.56,26834495,0.0,1.0
2014-09-30,3.41,3.58,3.4,3.56,55948816,3.41,3.58,3.4,3.56,55948816,0.0,1.0
2014-10-01,3.35,3.42,3.3,3.39,33650009,3.35,3.42,3.3,3.39,33650009,0.0,1.0
2014-10-02,3.39,3.44,3.28,3.37,27904965,3.39,3.44,3.28,3.37,27904965,0.0,1.0
2014-10-03,3.4,3.46,3.37,3.43,16754593,3.4,3.46,3.37,3.43,16754593,0.0,1.0
2014-10-06,3.36,3.44,3.3,3.415,17867784,3.36,3.44,3.3,3.415,17867784,0.0,1.0
2014-10-07,3.28,3.38,3.28,3.35,17720617,3.28,3.38,3.28,3.35,17720617,0.0,1.0
2014-10-08,3.28,3.3052,3.18,3.3,27846144,3.28,3.3052,3.18,3.3,27846144,0.0,1.0
2014-10-09,2.95,3.2,2.94,3.03,69493536,2.95,3.2,2.94,3.03,69493536,0.0,1.0
2014-10-10,2.72,2.95,2.71,2.95,41026909,2.72,2.95,2.71,2.95,41026909,0.0,1.0
2014-10-13,2.74,2.845,2.73,2.78,38269373,2.74,2.845,2.73,2.78,38269373,0.0,1.0
2014-10-14,2.62,2.75,2.6,2.61,39964185,2.62,2.75,2.6,2.61,39964185,0.0,1.0
2014-10-15,2.61,2.705,2.54,2.62,36924628,2.61,2.705,2.54,2.62,36924628,0.0,1.0
2014-10-16,2.64,2.715,2.54,2.56,38718250,2.64,2.715,2.54,2.56,38718250,0.0,1.0
2014-10-17,2.72,2.86,2.66,2.67,75956587,2.72,2.86,2.66,2.67,75956587,0.0,1.0
2014-10-20,2.67,2.795,2.6,2.7905,28713702,2.67,2.795,2.6,2.7905,28713702,0.0,1.0
2014-10-21,2.77,2.78,2.68,2.695,24025769,2.77,2.78,2.68,2.695,24025769,0.0,1.0
2014-10-22,2.64,2.795,2.64,2.79,23007306,2.64,2.795,2.64,2.79,23007306,0.0,1.0
2014-10-23,2.69,2.71,2.6497,2.68,23730959,2.69,2.71,2.6497,2.68,23730959,0.0,1.0
2014-10-24,2.68,2.73,2.67,2.69,11945852,2.68,2.73,2.67,2.69,11945852,0.0,1.0
2014-10-27,2.66,2.71,2.65,2.68,13296565,2.66,2.71,2.65,2.68,13296565,0.0,1.0
2014-10-28,2.72,2.77,2.67,2.69,22879276,2.72,2.77,2.67,2.69,22879276,0.0,1.0
2014-10-29,2.77,2.81,2.73,2.75,15601066,2.77,2.81,2.73,2.75,15601066,0.0,1.0
2014-10-30,2.75,2.79,2.7,2.79,13023110,2.75,2.79,2.7,2.79,13023110,0.0,1.0
2014-10-31,2.8,2.83,2.75,2.79,14704782,2.8,2.83,2.75,2.79,14704782,0.0,1.0
2014-11-03,2.87,2.9,2.81,2.81,11738620,2.87,2.9,2.81,2.81,11738620,0.0,1.0
2014-11-04,2.83,2.905,2.75,2.9,12524608,2.83,2.905,2.75,2.9,12524608,0.0,1.0
2014-11-05,2.8,2.87,2.77,2.85,9633141,2.8,2.87,2.77,2.85,9633141,0.0,1.0
2014-11-06,2.76,2.8,2.75,2.78,8932899,2.76,2.8,2.75,2.78,8932899,0.0,1.0
2014-11-07,2.78,2.8,2.76,2.77,7293780,2.78,2.8,2.76,2.77,7293780,0.0,1.0
2014-11-10,2.76,2.81,2.75,2.78,12591386,2.76,2.81,2.75,2.78,12591386,0.0,1.0
2014-11-11,2.73,2.79,2.72,2.78,8113460,2.73,2.79,2.72,2.78,8113460,0.0,1.0
2014-11-12,2.71,2.75,2.65,2.73,15873150,2.71,2.75,2.65,2.73,15873150,0.0,1.0
2014-11-13,2.66,2.74,2.65,2.71,10915428,2.66,2.74,2.65,2.71,10915428,0.0,1.0
2014-11-14,2.61,2.7,2.61,2.675,12368471,2.61,2.7,2.61,2.675,12368471,0.0,1.0
2014-11-17,2.67,2.69,2.61,2.62,12591612,2.67,2.69,2.61,2.62,12591612,0.0,1.0
2014-11-18,2.65,2.73,2.63,2.69,14975259,2.65,2.73,2.63,2.69,14975259,0.0,1.0
2014-11-19,2.63,2.68,2.61,2.68,10323256,2.63,2.68,2.61,2.68,10323256,0.0,1.0
2014-11-20,2.69,2.72,2.59,2.6,15043856,2.69,2.72,2.59,2.6,15043856,0.0,1.0
2014-11-21,2.77,2.77,2.71,2.72,11310730,2.77,2.77,2.71,2.72,11310730,0.0,1.0
2014-11-24,2.83,2.85,2.8,2.8,12292729,2.83,2.85,2.8,2.8,12292729,0.0,1.0
2014-11-25,2.83,2.85,2.76,2.85,2026774,2.83,2.85,2.76,2.85,2026774,0.0,1.0
2014-11-26,2.84,2.84,2.8,2.81,3148346,2.84,2.84,2.8,2.81,3148346,0.0,1.0
2014-11-28,2.79,2.85,2.77,2.85,5665011,2.79,2.85,2.77,2.85,5665011,0.0,1.0
2014-12-01,2.67,2.79,2.64,2.77,16025136,2.67,2.79,2.64,2.77,16025136,0.0,1.0
2014-12-02,2.68,2.71,2.61,2.69,12438764,2.68,2.71,2.61,2.69,12438764,0.0,1.0
2014-12-03,2.74,2.82,2.69,2.71,18259992,2.74,2.82,2.69,2.71,18259992,0.0,1.0
2014-12-04,2.69,2.75,2.66,2.75,15538974,2.69,2.75,2.66,2.75,15538974,0.0,1.0
2014-12-05,2.66,2.7,2.66,2.69,9479344,2.66,2.7,2.66,2.69,9479344,0.0,1.0
2014-12-08,2.58,2.68,2.52,2.65,25394055,2.58,2.68,2.52,2.65,25394055,0.0,1.0
2014-12-09,2.59,2.59,2.49,2.55,22924515,2.59,2.59,2.49,2.55,22924515,0.0,1.0
2014-12-10,2.48,2.58,2.46,2.58,17686696,2.48,2.58,2.46,2.58,17686696,0.0,1.0
2014-12-11,2.49,2.54,2.46,2.51,10151258,2.49,2.54,2.46,2.51,10151258,0.0,1.0
2014-12-12,2.52,2.55,2.35,2.46,21209623,2.52,2.55,2.35,2.46,21209623,0.0,1.0
2014-12-15,2.47,2.6,2.46,2.52,19636438,2.47,2.6,2.46,2.52,19636438,0.0,1.0
2014-12-16,2.5,2.53,2.42,2.44,17049332,2.5,2.53,2.42,2.44,17049332,0.0,1.0
2014-12-17,2.55,2.57,2.46,2.5,12521460,2.55,2.57,2.46,2.5,12521460,0.0,1.0
2014-12-18,2.55,2.59,2.54,2.58,12420373,2.55,2.59,2.54,2.58,12420373,0.0,1.0
2014-12-19,2.57,2.57,2.51,2.53,14701505,2.57,2.57,2.51,2.53,14701505,0.0,1.0
2014-12-22,2.66,2.68,2.52,2.55,15035905,2.66,2.68,2.52,2.55,15035905,0.0,1.0
2014-12-23,2.67,2.72,2.66,2.69,8276449,2.67,2.72,2.66,2.69,8276449,0.0,1.0
2014-12-24,2.65,2.7,2.63,2.63,4624005,2.65,2.7,2.63,2.63,4624005,0.0,1.0
2014-12-26,2.65,2.685,2.65,2.65,4028005,2.65,2.685,2.65,2.65,4028005,0.0,1.0
2014-12-29,2.66,2.66,2.63,2.64,8526993,2.66,2.66,2.63,2.64,8526993,0.0,1.0
2014-12-30,2.63,2.695,2.63,2.64,7783709,2.63,2.695,2.63,2.64,7783709,0.0,1.0
2014-12-31,2.67,2.7,2.64,2.64,11177917,2.67,2.7,2.64,2.64,11177917,0.0,1.0
2015-01-02,2.69,2.73,2.64,2.7,8330255,2.69,2.73,2.64,2.7,8330255,0.0,1.0
2015-01-05,2.66,2.7,2.64,2.67,8878176,2.66,2.7,2.64,2.67,8878176,0.0,1.0
2015-01-06,2.63,2.66,2.55,2.65,13916645,2.63,2.66,2.55,2.65,13916645,0.0,1.0
2015-01-07,2.58,2.65,2.54,2.63,12377554,2.58,2.65,2.54,2.63,12377554,0.0,1.0
2015-01-08,2.61,2.645,2.56,2.59,11136587,2.61,2.645,2.56,2.59,11136587,0.0,1.0
2015-01-09,2.63,2.64,2.58,2.63,8858314,2.63,2.64,2.58,2.63,8858314,0.0,1.0
2015-01-12,2.63,2.64,2.55,2.62,9979638,2.63,2.64,2.55,2.62,9979638,0.0,1.0
2015-01-13,2.66,2.68,2.6,2.64,17907354,2.66,2.68,2.6,2.64,17907354,0.0,1.0
2015-01-14,2.63,2.66,2.58,2.6,9989870,2.63,2.66,2.58,2.6,9989870,0.0,1.0
2015-01-15,2.52,2.65,2.49,2.62,17744035,2.52,2.65,2.49,2.62,17744035,0.0,1.0
2015-01-16,2.39,2.53,2.39,2.52,30192441,2.39,2.53,2.39,2.52,30192441,0.0,1.0
2015-01-20,2.24,2.43,2.19,2.39,56713301,2.24,2.43,2.19,2.39,56713301,0.0,1.0
2015-01-21,2.45,2.45,2.14,2.18,46530825,2.45,2.45,2.14,2.18,46530825,0.0,1.0
2015-01-22,2.47,2.5,2.37,2.42,36169577,2.47,2.5,2.37,2.42,36169577,0.0,1.0
2015-01-23,2.45,2.5,2.43,2.48,11107160,2.45,2.5,2.43,2.48,11107160,0.0,1.0
2015-01-26,2.61,2.64,2.44,2.44,36571306,2.61,2.64,2.44,2.44,36571306,0.0,1.0
2015-01-27,2.7,2.84,2.56,2.58,51805831,2.7,2.84,2.56,2.58,51805831,0.0,1.0
2015-01-28,2.63,2.75,2.6,2.71,24786168,2.63,2.75,2.6,2.71,24786168,0.0,1.0
2015-01-29,2.61,2.69,2.51,2.63,17790203,2.61,2.69,2.51,2.63,17790203,0.0,1.0
2015-01-30,2.57,2.6,2.51,2.56,12908182,2.57,2.6,2.51,2.56,12908182,0.0,1.0
2015-02-02,2.67,2.75,2.65,2.69,25688696,2.67,2.75,2.65,2.69,25688696,0.0,1.0
2015-02-03,2.76,2.8,2.68,2.7,22592285,2.76,2.8,2.68,2.7,22592285,0.0,1.0
2015-02-04,2.85,2.92,2.76,2.78,34829278,2.85,2.92,2.76,2.78,34829278,0.0,1.0
2015-02-05,3.31,3.37,2.87,2.88,73355631,3.31,3.37,2.87,2.88,73355631,0.0,1.0
2015-02-06,3.03,3.21,3.0,3.2,38299959,3.03,3.21,3.0,3.2,38299959,0.0,1.0
2015-02-09,3.04,3.07,2.93,3.03,24133773,3.04,3.07,2.93,3.03,24133773,0.0,1.0
2015-02-10,3.04,3.1,3.01,3.07,13995062,3.04,3.1,3.01,3.07,13995062,0.0,1.0
2015-02-11,3.07,3.1,3.0,3.03,11741088,3.07,3.1,3.0,3.03,11741088,0.0,1.0
2015-02-12,3.12,3.15,3.05,3.08,12974994,3.12,3.15,3.05,3.08,12974994,0.0,1.0
2015-02-13,3.15,3.18,3.11,3.13,9627555,3.15,3.18,3.11,3.13,9627555,0.0,1.0
2015-02-17,3.11,3.17,3.08,3.16,8678124,3.11,3.17,3.08,3.16,8678124,0.0,1.0
2015-02-18,3.08,3.135,3.06,3.11,7286117,3.08,3.135,3.06,3.11,7286117,0.0,1.0
2015-02-19,3.055,3.08,3.01,3.06,6573575,3.055,3.08,3.01,3.06,6573575,0.0,1.0
2015-02-20,3.06,3.13,3.02,3.03,10667514,3.06,3.13,3.02,3.03,10667514,0.0,1.0
2015-02-23,3.06,3.1,3.03,3.05,6323536,3.06,3.1,3.03,3.05,6323536,0.0,1.0
2015-02-24,3.11,3.115,3.02,3.06,10916320,3.11,3.115,3.02,3.06,10916320,0.0,1.0
2015-02-25,3.1,3.14,3.06,3.08,6151341,3.1,3.14,3.06,3.08,6151341,0.0,1.0
2015-02-26,3.08,3.125,3.06,3.1,8680872,3.08,3.125,3.06,3.1,8680872,0.0,1.0
2015-02-27,3.11,3.12,3.07,3.07,7150249,3.11,3.12,3.07,3.07,7150249,0.0,1.0
2015-03-02,3.21,3.23,3.11,3.13,15638083,3.21,3.23,3.11,3.13,15638083,0.0,1.0
2015-03-03,3.14,3.23,3.13,3.2,8645029,3.14,3.23,3.13,3.2,8645029,0.0,1.0
2015-03-04,3.05,3.14,3.01,3.14,12122102,3.05,3.14,3.01,3.14,12122102,0.0,1.0
2015-03-05,2.98,3.1,2.98,3.1,11472270,2.98,3.1,2.98,3.1,11472270,0.0,1.0
2015-03-06,2.92,2.99,2.83,2.96,16785236,2.92,2.99,2.83,2.96,16785236,0.0,1.0
2015-03-09,2.93,2.98,2.9,2.92,12405937,2.93,2.98,2.9,2.92,12405937,0.0,1.0
2015-03-10,2.92,2.98,2.92,2.97,10312381,2.92,2.98,2.92,2.97,10312381,0.0,1.0
2015-03-11,2.84,2.945,2.8,2.92,11772832,2.84,2.945,2.8,2.92,11772832,0.0,1.0
2015-03-12,2.76,2.79,2.715,2.76,13847187,2.76,2.79,2.715,2.76,13847187,0.0,1.0
2015-03-13,2.75,2.78,2.71,2.74,8099030,2.75,2.78,2.71,2.74,8099030,0.0,1.0
2015-03-16,2.76,2.81,2.75,2.75,6132875,2.76,2.81,2.75,2.75,6132875,0.0,1.0
2015-03-17,2.77,2.795,2.7399,2.75,7742219,2.77,2.795,2.7399,2.75,7742219,0.0,1.0
2015-03-18,2.75,2.82,2.72,2.77,11385190,2.75,2.82,2.72,2.77,11385190,0.0,1.0
2015-03-19,2.74,2.78,2.73,2.76,8819433,2.74,2.78,2.73,2.76,8819433,0.0,1.0
2015-03-20,2.8,2.8,2.74,2.76,10764776,2.8,2.8,2.74,2.76,10764776,0.0,1.0
2015-03-23,2.84,2.85,2.8,2.81,7450247,2.84,2.85,2.8,2.81,7450247,0.0,1.0
2015-03-24,2.79,2.85,2.76,2.85,8724501,2.79,2.85,2.76,2.85,8724501,0.0,1.0
2015-03-25,2.63,2.79,2.56,2.78,26985252,2.63,2.79,2.56,2.78,26985252,0.0,1.0
2015-03-26,2.65,2.7,2.53,2.59,28286331,2.65,2.7,2.53,2.59,28286331,0.0,1.0
2015-03-27,2.72,2.8,2.63,2.7,16844090,2.72,2.8,2.63,2.7,16844090,0.0,1.0
2015-03-30,2.7,2.76,2.655,2.73,8558207,2.7,2.76,2.655,2.73,8558207,0.0,1.0
2015-03-31,2.68,2.7,2.65,2.66,7025016,2.68,2.7,2.65,2.66,7025016,0.0,1.0
2015-04-01,2.69,2.75,2.65,2.66,11240503,2.69,2.75,2.65,2.66,11240503,0.0,1.0
2015-04-02,2.69,2.7,2.65,2.66,7047568,2.69,2.7,2.65,2.66,7047568,0.0,1.0
2015-04-06,2.7,2.73,2.68,2.68,8178519,2.7,2.73,2.68,2.68,8178519,0.0,1.0
2015-04-07,2.7,2.74,2.69,2.7,5738069,2.7,2.74,2.69,2.7,5738069,0.0,1.0
2015-04-08,2.71,2.74,2.68,2.68,4348995,2.71,2.74,2.68,2.68,4348995,0.0,1.0
2015-04-09,2.72,2.75,2.69,2.69,7127564,2.72,2.75,2.69,2.69,7127564,0.0,1.0
2015-04-10,2.76,2.78,2.73,2.74,6184822,2.76,2.78,2.73,2.74,6184822,0.0,1.0
2015-04-13,2.78,2.8,2.73,2.76,8391501,2.78,2.8,2.73,2.76,8391501,0.0,1.0
2015-04-14,2.67,2.79,2.65,2.77,13364127,2.67,2.79,2.65,2.77,13364127,0.0,1.0
2015-04-15,2.7,2.74,2.65,2.7,15281419,2.7,2.74,2.65,2.7,15281419,0.0,1.0
2015-04-16,2.87,2.94,2.7,2.72,28617313,2.87,2.94,2.7,2.72,28617313,0.0,1.0
2015-04-17,2.575,2.58,2.45,2.535,53185288,2.575,2.58,2.45,2.535,53185288,0.0,1.0
2015-04-20,2.49,2.57,2.45,2.56,29164284,2.49,2.57,2.45,2.56,29164284,0.0,1.0
2015-04-21,2.35,2.53,2.35,2.53,31279416,2.35,2.53,2.35,2.53,31279416,0.0,1.0
2015-04-22,2.28,2.36,2.25,2.35,27634939,2.28,2.36,2.25,2.35,27634939,0.0,1.0
2015-04-23,2.33,2.36,2.26,2.28,15130407,2.33,2.36,2.26,2.28,15130407,0.0,1.0
2015-04-24,2.3,2.38,2.3,2.36,15001242,2.3,2.38,2.3,2.36,15001242,0.0,1.0
2015-04-27,2.34,2.36,2.29,2.3,13486896,2.34,2.36,2.29,2.3,13486896,0.0,1.0
2015-04-28,2.31,2.37,2.31,2.36,11448708,2.31,2.37,2.31,2.36,11448708,0.0,1.0
2015-04-29,2.28,2.33,2.27,2.3,11870217,2.28,2.33,2.27,2.3,11870217,0.0,1.0
2015-04-30,2.26,2.31,2.26,2.28,11465305,2.26,2.31,2.26,2.28,11465305,0.0,1.0
2015-05-01,2.31,2.31,2.25,2.26,11662803,2.31,2.31,2.25,2.26,11662803,0.0,1.0
2015-05-04,2.31,2.36,2.3,2.31,9670083,2.31,2.36,2.3,2.31,9670083,0.0,1.0
2015-05-05,2.28,2.34,2.25,2.34,12371555,2.28,2.34,2.25,2.34,12371555,0.0,1.0
2015-05-06,2.29,2.305,2.24,2.29,18492059,2.29,2.305,2.24,2.29,18492059,0.0,1.0
2015-05-07,2.32,2.32,2.26,2.32,15015605,2.32,2.32,2.26,2.32,15015605,0.0,1.0
2015-05-08,2.31,2.36,2.3,2.33,9758803,2.31,2.36,2.3,2.33,9758803,0.0,1.0
2015-05-11,2.32,2.35,2.31,2.31,10046911,2.32,2.35,2.31,2.31,10046911,0.0,1.0
2015-05-12,2.35,2.35,2.3,2.32,10017533,2.35,2.35,2.3,2.32,10017533,0.0,1.0
2015-05-13,2.37,2.38,2.35,2.36,7575944,2.37,2.38,2.35,2.36,7575944,0.0,1.0
2015-05-14,2.33,2.39,2.33,2.38,8865090,2.33,2.39,2.33,2.38,8865090,0.0,1.0
2015-05-15,2.32,2.38,2.32,2.33,8054813,2.32,2.38,2.32,2.33,8054813,0.0,1.0
2015-05-18,2.35,2.36,2.33,2.35,4732781,2.35,2.36,2.33,2.35,4732781,0.0,1.0
2015-05-19,2.28,2.37,2.28,2.36,9588414,2.28,2.37,2.28,2.36,9588414,0.0,1.0
2015-05-20,2.32,2.33,2.28,2.3,6947688,2.32,2.33,2.28,2.3,6947688,0.0,1.0
2015-05-21,2.28,2.35,2.28,2.31,7127745,2.28,2.35,2.28,2.31,7127745,0.0,1.0
2015-05-22,2.28,2.31,2.27,2.3,12845410,2.28,2.31,2.27,2.3,12845410,0.0,1.0
2015-05-26,2.22,2.28,2.22,2.27,10007826,2.22,2.28,2.22,2.27,10007826,0.0,1.0
2015-05-27,2.28,2.28,2.2,2.24,17511026,2.28,2.28,2.2,2.24,17511026,0.0,1.0
2015-05-28,2.27,2.33,2.27,2.28,12354612,2.27,2.33,2.27,2.28,12354612,0.0,1.0
2015-05-29,2.28,2.32,2.25,2.27,7750487,2.28,2.32,2.25,2.27,7750487,0.0,1.0
2015-06-01,2.25,2.3,2.25,2.29,6803664,2.25,2.3,2.25,2.29,6803664,0.0,1.0
2015-06-02,2.3,2.3,2.25,2.26,7105950,2.3,2.3,2.25,2.26,7105950,0.0,1.0
2015-06-03,2.28,2.32,2.28,2.3,8062307,2.28,2.32,2.28,2.3,8062307,0.0,1.0
2015-06-04,2.33,2.33,2.26,2.28,11575844,2.33,2.33,2.26,2.28,11575844,0.0,1.0
2015-06-05,2.33,2.34,2.29,2.31,7349686,2.33,2.34,2.29,2.31,7349686,0.0,1.0
2015-06-08,2.31,2.33,2.29,2.31,6212876,2.31,2.33,2.29,2.31,6212876,0.0,1.0
2015-06-09,2.29,2.36,2.28,2.35,12282656,2.29,2.36,2.28,2.35,12282656,0.0,1.0
2015-06-10,2.32,2.35,2.3,2.31,8161224,2.32,2.35,2.3,2.31,8161224,0.0,1.0
2015-06-11,2.32,2.35,2.31,2.34,7671032,2.32,2.35,2.31,2.34,7671032,0.0,1.0
2015-06-12,2.31,2.33,2.3,2.31,4557596,2.31,2.33,2.3,2.31,4557596,0.0,1.0
2015-06-15,2.32,2.35,2.29,2.32,8627827,2.32,2.35,2.29,2.32,8627827,0.0,1.0
2015-06-16,2.35,2.37,2.32,2.32,9795010,2.35,2.37,2.32,2.32,9795010,0.0,1.0
2015-06-17,2.47,2.54,2.35,2.37,27497874,2.47,2.54,2.35,2.37,27497874,0.0,1.0
2015-06-18,2.52,2.59,2.48,2.5,25400150,2.52,2.59,2.48,2.5,25400150,0.0,1.0
2015-06-19,2.58,2.59,2.46,2.53,25551695,2.58,2.59,2.46,2.53,25551695,0.0,1.0
2015-06-22,2.62,2.67,2.58,2.61,19410133,2.62,2.67,2.58,2.61,19410133,0.0,1.0
2015-06-23,2.61,2.64,2.55,2.62,17919551,2.61,2.64,2.55,2.62,17919551,0.0,1.0
2015-06-24,2.62,2.66,2.5699,2.6,17516734,2.62,2.66,2.5699,2.6,17516734,0.0,1.0
2015-06-25,2.58,2.66,2.57,2.62,18360175,2.58,2.66,2.57,2.62,18360175,0.0,1.0
2015-06-26,2.47,2.55,2.37,2.54,97054249,2.47,2.55,2.37,2.54,97054249,0.0,1.0
2015-06-29,2.34,2.42,2.31,2.41,22971506,2.34,2.42,2.31,2.41,22971506,0.0,1.0
2015-06-30,2.4,2.43,2.35,2.43,19381262,2.4,2.43,2.35,2.43,19381262,0.0,1.0
2015-07-01,2.42,2.48,2.36,2.47,19374972,2.42,2.48,2.36,2.47,19374972,0.0,1.0
2015-07-02,2.53,2.63,2.39,2.43,31185949,2.53,2.63,2.39,2.43,31185949,0.0,1.0
2015-07-06,2.47,2.54,2.44,2.46,20349371,2.47,2.54,2.44,2.46,20349371,0.0,1.0
2015-07-07,2.09,2.14,2.02,2.04,46418656,2.09,2.14,2.02,2.04,46418656,0.0,1.0
2015-07-08,2.01,2.07,2.01,2.07,15302900,2.01,2.07,2.01,2.07,15302900,0.0,1.0
2015-07-09,1.98,2.06,1.93,2.04,23378175,1.98,2.06,1.93,2.04,23378175,0.0,1.0
2015-07-10,1.96,2.03,1.95,2.0,17520833,1.96,2.03,1.95,2.0,17520833,0.0,1.0
2015-07-13,1.96,1.99,1.95,1.97,9080930,1.96,1.99,1.95,1.97,9080930,0.0,1.0
2015-07-14,2.05,2.06,1.97,2.03,15812298,2.05,2.06,1.97,2.03,15812298,0.0,1.0
2015-07-15,1.96,2.09,1.95,2.07,13517822,1.96,2.09,1.95,2.07,13517822,0.0,1.0
2015-07-16,1.87,2.0,1.87,1.97,20653274,1.87,2.0,1.87,1.97,20653274,0.0,1.0
2015-07-17,1.79,1.9,1.74,1.87,28127072,1.79,1.9,1.74,1.87,28127072,0.0,1.0
2015-07-20,1.8,1.84,1.77,1.82,12142361,1.8,1.84,1.77,1.82,12142361,0.0,1.0
2015-07-21,1.8,1.83,1.78,1.82,15034469,1.8,1.83,1.78,1.82,15034469,0.0,1.0
2015-07-22,1.79,1.81,1.76,1.8,16043360,1.79,1.81,1.76,1.8,16043360,0.0,1.0
2015-07-23,1.76,1.81,1.75,1.8,10641876,1.76,1.81,1.75,1.8,10641876,0.0,1.0
2015-07-24,1.67,1.77,1.65,1.76,16478376,1.67,1.77,1.65,1.76,16478376,0.0,1.0
2015-07-27,1.62,1.7,1.61,1.67,11916468,1.62,1.7,1.61,1.67,11916468,0.0,1.0
2015-07-28,1.77,1.77,1.62,1.62,14614569,1.77,1.77,1.62,1.62,14614569,0.0,1.0
2015-07-29,1.96,1.99,1.76,1.77,25582209,1.96,1.99,1.76,1.77,25582209,0.0,1.0
2015-07-30,1.93,1.99,1.88,1.94,15837969,1.93,1.99,1.88,1.94,15837969,0.0,1.0
2015-07-31,1.93,1.985,1.92,1.94,7733694,1.93,1.985,1.92,1.94,7733694,0.0,1.0
2015-08-03,2.2,2.2,1.9,1.93,26218162,2.2,2.2,1.9,1.93,26218162,0.0,1.0
2015-08-04,2.13,2.18,2.05,2.18,14328420,2.13,2.18,2.05,2.18,14328420,0.0,1.0
2015-08-05,2.16,2.21,2.1,2.11,13021695,2.16,2.21,2.1,2.11,13021695,0.0,1.0
2015-08-06,2.11,2.17,2.1,2.15,9475686,2.11,2.17,2.1,2.15,9475686,0.0,1.0
2015-08-07,2.09,2.14,2.06,2.1,7680811,2.09,2.14,2.06,2.1,7680811,0.0,1.0
2015-08-10,1.93,1.98,1.82,1.92,29926180,1.93,1.98,1.82,1.92,29926180,0.0,1.0
2015-08-11,1.9,1.93,1.88,1.91,7479178,1.9,1.93,1.88,1.91,7479178,0.0,1.0
2015-08-12,1.9,1.93,1.84,1.88,8527768,1.9,1.93,1.84,1.88,8527768,0.0,1.0
2015-08-13,1.79,1.91,1.79,1.9,7839742,1.79,1.91,1.79,1.9,7839742,0.0,1.0
2015-08-14,1.84,1.85,1.79,1.8,6183360,1.84,1.85,1.79,1.8,6183360,0.0,1.0
2015-08-17,1.8,1.88,1.795,1.82,9062449,1.8,1.88,1.795,1.82,9062449,0.0,1.0
2015-08-18,1.8,1.82,1.75,1.79,9751946,1.8,1.82,1.75,1.79,9751946,0.0,1.0
2015-08-19,1.8,1.81,1.76,1.8,7441178,1.8,1.81,1.76,1.8,7441178,0.0,1.0
2015-08-20,1.7,1.8,1.7,1.79,13745659,1.7,1.8,1.7,1.79,13745659,0.0,1.0
2015-08-21,1.78,1.8,1.68,1.68,12529458,1.78,1.8,1.68,1.68,12529458,0.0,1.0
2015-08-24,1.75,1.83,1.65,1.69,17217369,1.75,1.83,1.65,1.69,17217369,0.0,1.0
2015-08-25,1.66,1.82,1.66,1.82,12097696,1.66,1.82,1.66,1.82,12097696,0.0,1.0
2015-08-26,1.72,1.73,1.66,1.69,10715268,1.72,1.73,1.66,1.69,10715268,0.0,1.0
2015-08-27,1.78,1.835,1.74,1.74,11839293,1.78,1.835,1.74,1.74,11839293,0.0,1.0
2015-08-28,1.85,1.87,1.75,1.75,10924564,1.85,1.87,1.75,1.75,10924564,0.0,1.0
2015-08-31,1.81,1.87,1.79,1.82,6516004,1.81,1.87,1.79,1.82,6516004,0.0,1.0
2015-09-01,1.71,1.82,1.71,1.77,8470710,1.71,1.82,1.71,1.77,8470710,0.0,1.0
2015-09-02,1.77,1.77,1.72,1.75,6306136,1.77,1.77,1.72,1.75,6306136,0.0,1.0
2015-09-03,1.79,1.85,1.76,1.76,7154356,1.79,1.85,1.76,1.76,7154356,0.0,1.0
2015-09-04,1.82,1.84,1.76,1.76,6725294,1.82,1.84,1.76,1.76,6725294,0.0,1.0
2015-09-08,1.88,1.88,1.83,1.85,6009499,1.88,1.88,1.83,1.85,6009499,0.0,1.0
2015-09-09,1.85,1.97,1.83,1.9,12612253,1.85,1.97,1.83,1.9,12612253,0.0,1.0
2015-09-10,1.84,1.88,1.83,1.84,4290423,1.84,1.88,1.83,1.84,4290423,0.0,1.0
2015-09-11,2.01,2.14,1.81,1.88,31010289,2.01,2.14,1.81,1.88,31010289,0.0,1.0
2015-09-14,1.82,2.0,1.81,2.0,16458540,1.82,2.0,1.81,2.0,16458540,0.0,1.0
2015-09-15,1.86,1.87,1.81,1.84,6524360,1.86,1.87,1.81,1.84,6524360,0.0,1.0
2015-09-16,1.89,1.9,1.85,1.87,4928291,1.89,1.9,1.85,1.87,4928291,0.0,1.0
2015-09-17,1.89,1.94,1.87,1.9,5831567,1.89,1.94,1.87,1.9,5831567,0.0,1.0
2015-09-18,1.87,1.92,1.85,1.87,11814043,1.87,1.92,1.85,1.87,11814043,0.0,1.0
2015-09-21,1.81,1.8969,1.81,1.87,5377758,1.81,1.8969,1.81,1.87,5377758,0.0,1.0
2015-09-22,1.73,1.8351,1.715,1.8,9975166,1.73,1.8351,1.715,1.8,9975166,0.0,1.0
2015-09-23,1.7,1.775,1.69,1.76,9649200,1.7,1.775,1.69,1.76,9649200,0.0,1.0
2015-09-24,1.72,1.73,1.66,1.68,11247701,1.72,1.73,1.66,1.68,11247701,0.0,1.0
2015-09-25,1.71,1.75,1.68,1.75,5644642,1.71,1.75,1.68,1.75,5644642,0.0,1.0
2015-09-28,1.66,1.7,1.66,1.69,5406498,1.66,1.7,1.66,1.69,5406498,0.0,1.0
2015-09-29,1.67,1.69,1.65,1.67,7005323,1.67,1.69,1.65,1.67,7005323,0.0,1.0
2015-09-30,1.715,1.72,1.68,1.7,5629135,1.715,1.72,1.68,1.7,5629135,0.0,1.0
2015-10-01,1.74,1.77,1.72,1.77,5531739,1.74,1.77,1.72,1.77,5531739,0.0,1.0
2015-10-02,1.83,1.83,1.72,1.76,7146087,1.83,1.83,1.72,1.76,7146087,0.0,1.0
2015-10-05,1.8,1.87,1.77,1.82,7595560,1.8,1.87,1.77,1.82,7595560,0.0,1.0
2015-10-06,1.83,1.86,1.8,1.8,8665487,1.83,1.86,1.8,1.8,8665487,0.0,1.0
2015-10-07,1.86,1.87,1.82,1.82,7859214,1.86,1.87,1.82,1.82,7859214,0.0,1.0
2015-10-08,1.93,1.9475,1.85,1.87,9198667,1.93,1.9475,1.85,1.87,9198667,0.0,1.0
2015-10-09,1.96,1.96,1.89,1.92,8629061,1.96,1.96,1.89,1.92,8629061,0.0,1.0
2015-10-12,1.87,1.96,1.85,1.96,7687701,1.87,1.96,1.85,1.96,7687701,0.0,1.0
2015-10-13,1.92,1.94,1.86,1.87,6698446,1.92,1.94,1.86,1.87,6698446,0.0,1.0
2015-10-14,1.95,1.96,1.92,1.92,10184322,1.95,1.96,1.92,1.92,10184322,0.0,1.0
2015-10-15,1.97,2.06,1.95,1.97,27327109,1.97,2.06,1.95,1.97,27327109,0.0,1.0
2015-10-16,1.94,2.0,1.89,2.0,21544863,1.94,2.0,1.89,2.0,21544863,0.0,1.0
2015-10-19,2.01,2.01,1.91,1.91,10670760,2.01,2.01,1.91,1.91,10670760,0.0,1.0
2015-10-20,2.02,2.03,1.97,2.0,5584188,2.02,2.03,1.97,2.0,5584188,0.0,1.0
2015-10-21,2.1,2.12,2.01,2.02,14966473,2.1,2.12,2.01,2.02,14966473,0.0,1.0
2015-10-22,2.14,2.16,2.09,2.1,8208419,2.14,2.16,2.09,2.1,8208419,0.0,1.0
2015-10-23,2.21,2.21,2.1,2.1,9564205,2.21,2.21,2.1,2.1,9564205,0.0,1.0
2015-10-26,2.15,2.21,2.12,2.21,6313499,2.15,2.21,2.12,2.21,6313499,0.0,1.0
2015-10-27,2.15,2.16,2.1,2.12,5755594,2.15,2.16,2.1,2.12,5755594,0.0,1.0
2015-10-28,2.18,2.2,2.12,2.14,6950607,2.18,2.2,2.12,2.14,6950607,0.0,1.0
2015-10-29,2.13,2.18,2.11,2.15,4500419,2.13,2.18,2.11,2.15,4500419,0.0,1.0
2015-10-30,2.12,2.15,2.12,2.14,4897116,2.12,2.15,2.12,2.14,4897116,0.0,1.0
2015-11-02,2.19,2.19,2.11,2.13,5858746,2.19,2.19,2.11,2.13,5858746,0.0,1.0
2015-11-03,2.28,2.29,2.16,2.16,8705832,2.28,2.29,2.16,2.16,8705832,0.0,1.0
2015-11-04,2.2,2.3,2.18,2.27,8205318,2.2,2.3,2.18,2.27,8205318,0.0,1.0
2015-11-05,2.2,2.24,2.17,2.21,4302179,2.2,2.24,2.17,2.21,4302179,0.0,1.0
2015-11-06,2.15,2.21,2.13,2.19,8997105,2.15,2.21,2.13,2.19,8997105,0.0,1.0
2015-11-09,2.11,2.18,2.1,2.15,6231734,2.11,2.18,2.1,2.15,6231734,0.0,1.0
2015-11-10,2.02,2.1,2.02,2.09,6162153,2.02,2.1,2.02,2.09,6162153,0.0,1.0
2015-11-11,2.07,2.09,2.02,2.02,3532050,2.07,2.09,2.02,2.02,3532050,0.0,1.0
2015-11-12,2.0,2.07,2.0,2.05,3576805,2.0,2.07,2.0,2.05,3576805,0.0,1.0
2015-11-13,1.99,2.04,1.94,1.99,5920191,1.99,2.04,1.94,1.99,5920191,0.0,1.0
2015-11-16,1.99,2.02,1.95,1.99,4149664,1.99,2.02,1.95,1.99,4149664,0.0,1.0
2015-11-17,1.98,2.04,1.97,2.01,5824909,1.98,2.04,1.97,2.01,5824909,0.0,1.0
2015-11-18,2.12,2.15,1.98,1.99,9384658,2.12,2.15,1.98,1.99,9384658,0.0,1.0
2015-11-19,2.14,2.16,2.09,2.1,4704259,2.14,2.16,2.09,2.1,4704259,0.0,1.0
2015-11-20,2.22,2.25,2.13,2.14,10727076,2.22,2.25,2.13,2.14,10727076,0.0,1.0
2015-11-23,2.22,2.24,2.18,2.22,4863244,2.22,2.24,2.18,2.22,4863244,0.0,1.0
2015-11-24,2.34,2.4,2.17,2.2,15859712,2.34,2.4,2.17,2.2,15859712,0.0,1.0
2015-11-25,2.38,2.395,2.31,2.36,6915207,2.38,2.395,2.31,2.36,6915207,0.0,1.0
2015-11-27,2.33,2.38,2.32,2.37,2606577,2.33,2.38,2.32,2.37,2606577,0.0,1.0
2015-11-30,2.36,2.37,2.25,2.34,9924441,2.36,2.37,2.25,2.34,9924441,0.0,1.0
2015-12-01,2.34,2.37,2.31,2.36,5646364,2.34,2.37,2.31,2.36,5646364,0.0,1.0
2015-12-02,2.27,2.335,2.23,2.31,7501680,2.27,2.335,2.23,2.31,7501680,0.0,1.0
2015-12-03,2.23,2.31,2.2,2.25,7059859,2.23,2.31,2.2,2.25,7059859,0.0,1.0
2015-12-04,2.28,2.29,2.21,2.23,4573578,2.28,2.29,2.21,2.23,4573578,0.0,1.0
2015-12-07,2.355,2.36,2.21,2.26,8479583,2.355,2.36,2.21,2.26,8479583,0.0,1.0
2015-12-08,2.39,2.4,2.25,2.34,9056162,2.39,2.4,2.25,2.34,9056162,0.0,1.0
2015-12-09,2.35,2.4,2.32,2.37,8709960,2.35,2.4,2.32,2.37,8709960,0.0,1.0
2015-12-10,2.45,2.5,2.33,2.36,13069423,2.45,2.5,2.33,2.36,13069423,0.0,1.0
2015-12-11,2.36,2.47,2.36,2.41,11890021,2.36,2.47,2.36,2.41,11890021,0.0,1.0
2015-12-14,2.34,2.39,2.3,2.36,7700690,2.34,2.39,2.3,2.36,7700690,0.0,1.0
2015-12-15,2.36,2.43,2.32,2.35,7423859,2.36,2.43,2.32,2.35,7423859,0.0,1.0
2015-12-16,2.54,2.55,2.365,2.39,19543566,2.54,2.55,2.365,2.39,19543566,0.0,1.0
2015-12-17,2.56,2.6,2.52,2.52,11374071,2.56,2.6,2.52,2.52,11374071,0.0,1.0
2015-12-18,2.45,2.55,2.42,2.51,17988100,2.45,2.55,2.42,2.51,17988100,0.0,1.0
2015-12-21,2.53,2.53,2.43,2.47,6876564,2.53,2.53,2.43,2.47,6876564,0.0,1.0
2015-12-22,2.77,2.78,2.54,2.55,24893205,2.77,2.78,2.54,2.55,24893205,0.0,1.0
2015-12-23,2.83,2.94,2.75,2.76,30365300,2.83,2.94,2.75,2.76,30365300,0.0,1.0
2015-12-24,2.92,3.0,2.86,2.88,11900888,2.92,3.0,2.86,2.88,11900888,0.0,1.0
2015-12-28,3.0,3.02,2.86,2.91,16050492,3.0,3.02,2.86,2.91,16050492,0.0,1.0
2015-12-29,3.0,3.06,2.97,3.04,15300911,3.0,3.06,2.97,3.04,15300911,0.0,1.0
2015-12-30,2.98,3.04,2.93,2.99,10046610,2.98,3.04,2.93,2.99,10046610,0.0,1.0
2015-12-31,2.87,3.01,2.87,2.97,11086106,2.87,3.01,2.87,2.97,11086106,0.0,1.0
2016-01-04,2.77,2.82,2.63,2.77,32516771,2.77,2.82,2.63,2.77,32516771,0.0,1.0
2016-01-05,2.75,2.8,2.64,2.77,12972260,2.75,2.8,2.64,2.77,12972260,0.0,1.0
2016-01-06,2.505,2.71,2.47,2.66,23759374,2.505,2.71,2.47,2.66,23759374,0.0,1.0
2016-01-07,2.275,2.48,2.26,2.43,22203514,2.275,2.48,2.26,2.43,22203514,0.0,1.0
2016-01-08,2.14,2.425,2.1,2.36,31822424,2.14,2.425,2.1,2.36,31822424,0.0,1.0
2016-01-11,2.34,2.36,2.12,2.16,19629314,2.34,2.36,2.12,2.16,19629314,0.0,1.0
2016-01-12,2.39,2.46,2.28,2.4,17986135,2.39,2.46,2.28,2.4,17986135,0.0,1.0
2016-01-13,2.25,2.45,2.21,2.4,12749689,2.25,2.45,2.21,2.4,12749689,0.0,1.0
2016-01-14,2.21,2.35,2.21,2.29,15666568,2.21,2.35,2.21,2.29,15666568,0.0,1.0
2016-01-15,2.03,2.13,1.99,2.1,21199273,2.03,2.13,1.99,2.1,21199273,0.0,1.0
2016-01-19,1.95,2.11,1.9,2.08,18978876,1.95,2.11,1.9,2.08,18978876,0.0,1.0
2016-01-20,1.8,1.95,1.75,1.81,29243601,1.8,1.95,1.75,1.81,29243601,0.0,1.0
2016-01-21,2.09,2.18,1.81,1.82,26387931,2.09,2.18,1.81,1.82,26387931,0.0,1.0
2016-01-22,2.02,2.17,1.98,2.11,16245515,2.02,2.17,1.98,2.11,16245515,0.0,1.0
2016-01-25,2.12,2.15,2.01,2.01,13080926,2.12,2.15,2.01,2.01,13080926,0.0,1.0
2016-01-26,2.07,2.15,2.03,2.14,11097391,2.07,2.15,2.03,2.14,11097391,0.0,1.0
2016-01-27,2.13,2.18,2.07,2.08,10833249,2.13,2.18,2.07,2.08,10833249,0.0,1.0
2016-01-28,2.08,2.17,2.07,2.16,7118372,2.08,2.17,2.07,2.16,7118372,0.0,1.0
2016-01-29,2.2,2.2,2.07,2.09,11998088,2.2,2.2,2.07,2.09,11998088,0.0,1.0
2016-02-01,2.14,2.19,2.11,2.17,8816117,2.14,2.19,2.11,2.17,8816117,0.0,1.0
2016-02-02,1.99,2.14,1.96,2.11,11224069,1.99,2.14,1.96,2.11,11224069,0.0,1.0
2016-02-03,2.07,2.075,1.95,2.04,9978631,2.07,2.075,1.95,2.04,9978631,0.0,1.0
2016-02-04,2.09,2.17,2.03,2.06,8284838,2.09,2.17,2.03,2.06,8284838,0.0,1.0
2016-02-05,1.98,2.075,1.98,2.06,7914421,1.98,2.075,1.98,2.06,7914421,0.0,1.0
2016-02-08,1.93,1.98,1.87,1.97,11588981,1.93,1.98,1.87,1.97,11588981,0.0,1.0
2016-02-09,1.9,1.995,1.85,1.89,14991465,1.9,1.995,1.85,1.89,14991465,0.0,1.0
2016-02-10,1.84,1.98,1.83,1.92,9466130,1.84,1.98,1.83,1.92,9466130,0.0,1.0
2016-02-11,1.86,1.94,1.81,1.82,7858282,1.86,1.94,1.81,1.82,7858282,0.0,1.0
2016-02-12,1.83,1.91,1.82,1.89,9957298,1.83,1.91,1.82,1.89,9957298,0.0,1.0
2016-02-16,1.83,1.9,1.82,1.86,11853372,1.83,1.9,1.82,1.86,11853372,0.0,1.0
2016-02-17,1.9,1.94,1.85,1.85,13770167,1.9,1.94,1.85,1.85,13770167,0.0,1.0
2016-02-18,1.91,1.98,1.9,1.93,10823412,1.91,1.98,1.9,1.93,10823412,0.0,1.0
2016-02-19,1.91,1.93,1.83,1.93,7784114,1.91,1.93,1.83,1.93,7784114,0.0,1.0
2016-02-22,2.01,2.04,1.925,1.94,9895491,2.01,2.04,1.925,1.94,9895491,0.0,1.0
2016-02-23,1.97,2.06,1.97,2.04,6710579,1.97,2.06,1.97,2.04,6710579,0.0,1.0
2016-02-24,2.02,2.04,1.93,1.98,6906231,2.02,2.04,1.93,1.98,6906231,0.0,1.0
2016-02-25,2.03,2.04,1.98,2.02,5614399,2.03,2.04,1.98,2.02,5614399,0.0,1.0
2016-02-26,2.07,2.1,2.03,2.04,7911456,2.07,2.1,2.03,2.04,7911456,0.0,1.0
2016-02-29,2.14,2.15,2.05,2.06,11400321,2.14,2.15,2.05,2.06,11400321,0.0,1.0
2016-03-01,2.18,2.2,2.12,2.16,9011185,2.18,2.2,2.12,2.16,9011185,0.0,1.0
2016-03-02,2.32,2.33,2.18,2.2,10845691,2.32,2.33,2.18,2.2,10845691,0.0,1.0
2016-03-03,2.46,2.55,2.295,2.32,22092400,2.46,2.55,2.295,2.32,22092400,0.0,1.0
2016-03-04,2.37,2.5,2.34,2.42,15448987,2.37,2.5,2.34,2.42,15448987,0.0,1.0
2016-03-07,2.47,2.47,2.36,2.36,8801832,2.47,2.47,2.36,2.36,8801832,0.0,1.0
2016-03-08,2.3,2.46,2.3,2.44,9400240,2.3,2.46,2.3,2.44,9400240,0.0,1.0
2016-03-09,2.26,2.35,2.2,2.32,13082444,2.26,2.35,2.2,2.32,13082444,0.0,1.0
2016-03-10,2.26,2.31,2.15,2.29,9625514,2.26,2.31,2.15,2.29,9625514,0.0,1.0
2016-03-11,2.52,2.54,2.29,2.29,21382383,2.52,2.54,2.29,2.29,21382383,0.0,1.0
2016-03-14,2.72,2.75,2.5,2.53,33848017,2.72,2.75,2.5,2.53,33848017,0.0,1.0
2016-03-15,2.49,2.69,2.45,2.67,21573551,2.49,2.69,2.45,2.67,21573551,0.0,1.0
2016-03-16,2.63,2.64,2.49,2.5,13015657,2.63,2.64,2.49,2.5,13015657,0.0,1.0
2016-03-17,2.8,2.81,2.7,2.77,29000838,2.8,2.81,2.7,2.77,29000838,0.0,1.0
2016-03-18,2.93,2.93,2.77,2.8,26330503,2.93,2.93,2.77,2.8,26330503,0.0,1.0
2016-03-21,2.8,2.9,2.75,2.9,13464942,2.8,2.9,2.75,2.9,13464942,0.0,1.0
2016-03-22,2.79,2.85,2.71,2.73,10315800,2.79,2.85,2.71,2.73,10315800,0.0,1.0
2016-03-23,2.68,2.825,2.68,2.8,10167129,2.68,2.825,2.68,2.8,10167129,0.0,1.0
2016-03-24,2.79,2.81,2.62,2.69,10040161,2.79,2.81,2.62,2.69,10040161,0.0,1.0
2016-03-28,2.78,2.84,2.73,2.81,7683731,2.78,2.84,2.73,2.81,7683731,0.0,1.0
2016-03-29,2.86,2.88,2.7,2.74,13616186,2.86,2.88,2.7,2.74,13616186,0.0,1.0
2016-03-30,2.86,2.98,2.85,2.88,14945925,2.86,2.98,2.85,2.88,14945925,0.0,1.0
2016-03-31,2.85,2.88,2.8,2.84,9071495,2.85,2.88,2.8,2.84,9071495,0.0,1.0
2016-04-01,2.83,2.88,2.76,2.79,8257676,2.83,2.88,2.76,2.79,8257676,0.0,1.0
2016-04-04,2.83,2.87,2.8,2.83,5591055,2.83,2.87,2.8,2.83,5591055,0.0,1.0
2016-04-05,2.76,2.84,2.72,2.76,9640183,2.76,2.84,2.72,2.76,9640183,0.0,1.0
2016-04-06,2.8,2.8,2.72,2.75,12534644,2.8,2.8,2.72,2.75,12534644,0.0,1.0
2016-04-07,2.64,2.83,2.61,2.76,13479207,2.64,2.83,2.61,2.76,13479207,0.0,1.0
2016-04-08,2.74,2.76,2.68,2.7,8489046,2.74,2.76,2.68,2.7,8489046,0.0,1.0
2016-04-11,2.76,2.82,2.74,2.76,9045056,2.76,2.82,2.74,2.76,9045056,0.0,1.0
2016-04-12,2.81,2.85,2.76,2.79,16131946,2.81,2.85,2.76,2.79,16131946,0.0,1.0
2016-04-13,2.8,2.82,2.73,2.78,8047980,2.8,2.82,2.73,2.78,8047980,0.0,1.0
2016-04-14,2.72,2.79,2.7,2.77,8985330,2.72,2.79,2.7,2.77,8985330,0.0,1.0
2016-04-15,2.7,2.75,2.68,2.72,7487498,2.7,2.75,2.68,2.72,7487498,0.0,1.0
2016-04-18,2.76,2.8,2.65,2.67,8938814,2.76,2.8,2.65,2.67,8938814,0.0,1.0
2016-04-19,2.62,2.78,2.61,2.78,11719940,2.62,2.78,2.61,2.78,11719940,0.0,1.0
2016-04-20,2.7,2.72,2.61,2.62,7926104,2.7,2.72,2.61,2.62,7926104,0.0,1.0
2016-04-21,2.62,2.7,2.6,2.65,13957207,2.62,2.7,2.6,2.65,13957207,0.0,1.0
2016-04-22,3.99,3.99,3.18,3.19,143265305,3.99,3.99,3.18,3.19,143265305,0.0,1.0
2016-04-25,3.45,3.82,3.31,3.81,80607909,3.45,3.82,3.31,3.81,80607909,0.0,1.0
2016-04-26,3.66,3.75,3.44,3.45,36336919,3.66,3.75,3.44,3.45,36336919,0.0,1.0
2016-04-27,3.73,3.75,3.53,3.55,24186756,3.73,3.75,3.53,3.55,24186756,0.0,1.0
2016-04-28,3.61,3.8,3.6,3.69,20230013,3.61,3.8,3.6,3.69,20230013,0.0,1.0
2016-04-29,3.55,3.69,3.45,3.69,17717828,3.55,3.69,3.45,3.69,17717828,0.0,1.0
2016-05-02,3.74,3.75,3.57,3.58,16972770,3.74,3.75,3.57,3.58,16972770,0.0,1.0
2016-05-03,3.6,3.71,3.58,3.7,13784844,3.6,3.71,3.58,3.7,13784844,0.0,1.0
2016-05-04,3.6,3.67,3.54,3.54,8688477,3.6,3.67,3.54,3.54,8688477,0.0,1.0
2016-05-05,3.66,3.8,3.605,3.64,21529565,3.66,3.8,3.605,3.64,21529565,0.0,1.0
2016-05-06,3.68,3.75,3.64,3.65,11839343,3.68,3.75,3.64,3.65,11839343,0.0,1.0
2016-05-09,3.65,3.68,3.45,3.66,16299366,3.65,3.68,3.45,3.66,16299366,0.0,1.0
2016-05-10,3.64,3.68,3.56,3.66,9415073,3.64,3.68,3.56,3.66,9415073,0.0,1.0
2016-05-11,3.65,3.68,3.6,3.61,7540251,3.65,3.68,3.6,3.61,7540251,0.0,1.0
2016-05-12,3.59,3.68,3.55,3.65,9255810,3.59,3.68,3.55,3.65,9255810,0.0,1.0
2016-05-13,3.67,3.73,3.55,3.56,16470076,3.67,3.73,3.55,3.56,16470076,0.0,1.0
2016-05-16,3.79,3.85,3.65,3.67,14703837,3.79,3.85,3.65,3.67,14703837,0.0,1.0
2016-05-17,3.79,3.98,3.69,3.8,20066139,3.79,3.98,3.69,3.8,20066139,0.0,1.0
2016-05-18,3.84,3.97,3.77,3.79,19506922,3.84,3.97,3.77,3.79,19506922,0.0,1.0
2016-05-19,3.77,3.85,3.69,3.83,17696860,3.77,3.85,3.69,3.83,17696860,0.0,1.0
2016-05-20,3.87,3.9,3.81,3.83,13799647,3.87,3.9,3.81,3.83,13799647,0.0,1.0
2016-05-23,4.04,4.2,3.88,3.9,35467015,4.04,4.2,3.88,3.9,35467015,0.0,1.0
2016-05-24,4.2,4.21,3.92,4.09,34283908,4.2,4.21,3.92,4.09,34283908,0.0,1.0
2016-05-25,4.18,4.35,4.15,4.24,24719916,4.18,4.35,4.15,4.24,24719916,0.0,1.0
2016-05-26,4.35,4.38,4.17,4.19,22625701,4.35,4.38,4.17,4.19,22625701,0.0,1.0
2016-05-27,4.6,4.63,4.37,4.39,34429620,4.6,4.63,4.37,4.39,34429620,0.0,1.0
2016-05-31,4.57,4.71,4.5,4.67,25379192,4.57,4.71,4.5,4.67,25379192,0.0,1.0
2016-06-01,4.43,4.64,4.38,4.6,29696360,4.43,4.64,4.38,4.6,29696360,0.0,1.0
2016-06-02,4.24,4.4,4.07,4.37,35335045,4.24,4.4,4.07,4.37,35335045,0.0,1.0
2016-06-03,4.16,4.2,4.08,4.16,17561799,4.16,4.2,4.08,4.16,17561799,0.0,1.0
2016-06-06,4.47,4.51,4.17,4.2,21329634,4.47,4.51,4.17,4.2,21329634,0.0,1.0
2016-06-07,4.51,4.67,4.47,4.56,20676178,4.51,4.67,4.47,4.56,20676178,0.0,1.0
2016-06-08,4.46,4.56,4.38,4.54,16074328,4.46,4.56,4.38,4.54,16074328,0.0,1.0
2016-06-09,4.52,4.54,4.315,4.41,16219074,4.52,4.54,4.315,4.41,16219074,0.0,1.0
2016-06-10,4.32,4.47,4.3,4.4,15106516,4.32,4.47,4.3,4.4,15106516,0.0,1.0
2016-06-13,4.4,4.48,4.32,4.32,13540907,4.4,4.48,4.32,4.32,13540907,0.0,1.0
2016-06-14,4.39,4.51,4.33,4.4,16757413,4.39,4.51,4.33,4.4,16757413,0.0,1.0
2016-06-15,4.42,4.48,4.3,4.44,11575250,4.42,4.48,4.3,4.44,11575250,0.0,1.0
2016-06-16,4.75,4.75,4.455,4.5,34182650,4.75,4.75,4.455,4.5,34182650,0.0,1.0
2016-06-17,5.26,5.27,4.68,4.75,64894090,5.26,5.27,4.68,4.75,64894090,0.0,1.0
2016-06-20,5.1,5.45,5.09,5.39,43541305,5.1,5.45,5.09,5.39,43541305,0.0,1.0
2016-06-21,5.45,5.5,5.09,5.1,35864591,5.45,5.5,5.09,5.1,35864591,0.0,1.0
2016-06-22,5.02,5.52,4.96,5.46,47943335,5.02,5.52,4.96,5.46,47943335,0.0,1.0
2016-06-23,5.21,5.26,5.05,5.17,29159174,5.21,5.26,5.05,5.17,29159174,0.0,1.0
2016-06-24,4.88,5.0675,4.76,4.82,36735157,4.88,5.0675,4.76,4.82,36735157,0.0,1.0
2016-06-27,4.72,5.05,4.65,4.88,31187599,4.72,5.05,4.65,4.88,31187599,0.0,1.0
2016-06-28,5.12,5.185,4.91,4.95,29221367,5.12,5.185,4.91,4.95,29221367,0.0,1.0
2016-06-29,5.13,5.4,5.1,5.31,33118283,5.13,5.4,5.1,5.31,33118283,0.0,1.0
2016-06-30,5.14,5.19,4.95,5.13,26124847,5.14,5.19,4.95,5.13,26124847,0.0,1.0
2016-07-01,5.07,5.14,5.0,5.09,18255878,5.07,5.14,5.0,5.09,18255878,0.0,1.0
2016-07-05,4.96,5.05,4.875,5.03,16332466,4.96,5.05,4.875,5.03,16332466,0.0,1.0
2016-07-06,5.04,5.11,4.9,4.91,19392887,5.04,5.11,4.9,4.91,19392887,0.0,1.0
2016-07-07,5.02,5.1,4.94,5.07,15813768,5.02,5.1,4.94,5.07,15813768,0.0,1.0
2016-07-08,5.1,5.15,4.82,4.84,28140749,5.1,5.15,4.82,4.84,28140749,0.0,1.0
2016-07-11,5.01,5.19,5.0,5.13,21027948,5.01,5.19,5.0,5.13,21027948,0.0,1.0
2016-07-12,5.14,5.17,5.01,5.01,20832476,5.14,5.17,5.01,5.01,20832476,0.0,1.0
2016-07-13,5.09,5.19,5.04,5.14,14032518,5.09,5.19,5.04,5.14,14032518,0.0,1.0
2016-07-14,5.17,5.235,5.06,5.15,20050141,5.17,5.235,5.06,5.15,20050141,0.0,1.0
2016-07-15,5.14,5.2,5.1,5.2,14219263,5.14,5.2,5.1,5.2,14219263,0.0,1.0
2016-07-18,5.51,5.57,5.13,5.19,38619404,5.51,5.57,5.13,5.19,38619404,0.0,1.0
2016-07-19,5.41,5.55,5.34,5.5,23439607,5.41,5.55,5.34,5.5,23439607,0.0,1.0
2016-07-20,5.41,5.5,5.4,5.48,20102373,5.41,5.5,5.4,5.48,20102373,0.0,1.0
2016-07-21,5.22,5.45,5.1,5.43,40242023,5.22,5.45,5.1,5.43,40242023,0.0,1.0
2016-07-22,5.84,5.97,5.45,5.73,101838278,5.84,5.97,5.45,5.73,101838278,0.0,1.0
2016-07-25,6.7,6.95,5.92,5.93,118328614,6.7,6.95,5.92,5.93,118328614,0.0,1.0
2016-07-26,6.98,7.1599,6.71,6.76,81230638,6.98,7.1599,6.71,6.76,81230638,0.0,1.0
2016-07-27,6.85,6.98,6.68,6.93,38567259,6.85,6.98,6.68,6.93,38567259,0.0,1.0
2016-07-28,6.82,6.98,6.735,6.79,27515622,6.82,6.98,6.735,6.79,27515622,0.0,1.0
2016-07-29,6.86,6.96,6.75,6.88,22580538,6.86,6.96,6.75,6.88,22580538,0.0,1.0
2016-08-01,6.64,6.92,6.57,6.89,26729026,6.64,6.92,6.57,6.89,26729026,0.0,1.0
2016-08-02,6.26,6.6,6.15,6.56,40816397,6.26,6.6,6.15,6.56,40816397,0.0,1.0
2016-08-03,6.3,6.45,6.15,6.18,23807809,6.3,6.45,6.15,6.18,23807809,0.0,1.0
2016-08-04,6.47,6.61,6.37,6.39,22411032,6.47,6.61,6.37,6.39,22411032,0.0,1.0
2016-08-05,6.61,6.76,6.47,6.56,20163999,6.61,6.76,6.47,6.56,20163999,0.0,1.0
2016-08-08,6.68,6.85,6.65,6.7,21462238,6.68,6.85,6.65,6.7,21462238,0.0,1.0
2016-08-09,6.6,6.78,6.54,6.75,16772428,6.6,6.78,6.54,6.75,16772428,0.0,1.0
2016-08-10,6.49,6.58,6.25,6.35,29070733,6.49,6.58,6.25,6.35,29070733,0.0,1.0
2016-08-11,6.58,6.59,6.46,6.5,13240292,6.58,6.59,6.46,6.5,13240292,0.0,1.0
2016-08-12,6.73,6.79,6.55,6.6,25466386,6.73,6.79,6.55,6.6,25466386,0.0,1.0
2016-08-15,6.95,6.97,6.78,6.79,28339380,6.95,6.97,6.78,6.79,28339380,0.0,1.0
2016-08-16,6.78,6.94,6.65,6.94,26768769,6.78,6.94,6.65,6.94,26768769,0.0,1.0
2016-08-17,6.68,6.75,6.61,6.7,13791311,6.68,6.75,6.61,6.7,13791311,0.0,1.0
2016-08-18,7.04,7.07,6.725,6.74,30783305,7.04,7.07,6.725,6.74,30783305,0.0,1.0
2016-08-19,7.62,8.0,7.22,7.24,75129305,7.62,8.0,7.22,7.24,75129305,0.0,1.0
2016-08-22,7.58,7.95,7.37,7.83,41519225,7.58,7.95,7.37,7.83,41519225,0.0,1.0
2016-08-23,7.67,7.74,7.53,7.66,27531065,7.67,7.74,7.53,7.66,27531065,0.0,1.0
2016-08-24,7.43,7.67,7.37,7.67,22943869,7.43,7.67,7.37,7.67,22943869,0.0,1.0
2016-08-25,7.465,7.49,7.2,7.49,16451281,7.465,7.49,7.2,7.49,16451281,0.0,1.0
2016-08-26,7.67,7.8,7.46,7.49,31387878,7.67,7.8,7.46,7.49,31387878,0.0,1.0
2016-08-29,7.59,7.79,7.57,7.72,16916273,7.59,7.79,7.57,7.72,16916273,0.0,1.0
2016-08-30,7.49,7.64,7.41,7.61,16088129,7.49,7.64,7.41,7.61,16088129,0.0,1.0
2016-08-31,7.4,7.52,7.28,7.52,18808801,7.4,7.52,7.28,7.52,18808801,0.0,1.0
2016-09-01,7.35,7.44,7.09,7.18,22284592,7.35,7.44,7.09,7.18,22284592,0.0,1.0
2016-09-02,7.51,7.64,7.38,7.49,18538362,7.51,7.64,7.38,7.49,18538362,0.0,1.0
2016-09-06,7.34,7.6,7.25,7.56,24994613,7.34,7.6,7.25,7.56,24994613,0.0,1.0
2016-09-07,6.84,7.07,6.78,7.05,57721907,6.84,7.07,6.78,7.05,57721907,0.0,1.0
2016-09-08,6.225,6.65,6.15,6.64,90814651,6.225,6.65,6.15,6.64,90814651,0.0,1.0
2016-09-09,5.9,6.24,5.85,6.23,170828036,5.9,6.24,5.85,6.23,170828036,0.0,1.0
2016-09-12,5.94,6.065,5.77,5.83,78014372,5.94,6.065,5.77,5.83,78014372,0.0,1.0
2016-09-13,5.74,5.95,5.66,5.92,50819506,5.74,5.95,5.66,5.92,50819506,0.0,1.0
2016-09-14,6.04,6.0766,5.75,5.75,64344764,6.04,6.0766,5.75,5.75,64344764,0.0,1.0
2016-09-15,6.02,6.2,5.95,6.09,52718477,6.02,6.2,5.95,6.09,52718477,0.0,1.0
2016-09-16,6.05,6.22,5.97,6.22,47829445,6.05,6.22,5.97,6.22,47829445,0.0,1.0
2016-09-19,6.16,6.275,6.08,6.12,37837160,6.16,6.275,6.08,6.12,37837160,0.0,1.0
2016-09-20,6.17,6.28,6.12,6.23,28990858,6.17,6.28,6.12,6.23,28990858,0.0,1.0
2016-09-21,6.29,6.32,6.14,6.2,33450003,6.29,6.32,6.14,6.2,33450003,0.0,1.0
2016-09-22,6.37,6.44,6.33,6.35,35848186,6.37,6.44,6.33,6.35,35848186,0.0,1.0
2016-09-23,6.55,6.65,6.31,6.31,61022355,6.55,6.65,6.31,6.31,61022355,0.0,1.0
2016-09-26,6.32,6.54,6.31,6.54,29875788,6.32,6.54,6.31,6.54,29875788,0.0,1.0
2016-09-27,6.54,6.58,6.29,6.45,30035862,6.54,6.58,6.29,6.45,30035862,0.0,1.0
2016-09-28,6.59,6.65,6.48,6.57,27878252,6.59,6.65,6.48,6.57,27878252,0.0,1.0
2016-09-29,6.67,6.73,6.54,6.57,30746101,6.67,6.73,6.54,6.57,30746101,0.0,1.0
2016-09-30,6.91,7.04,6.7,6.7,47453145,6.91,7.04,6.7,6.7,47453145,0.0,1.0
2016-10-03,6.95,7.15,6.87,6.95,30456683,6.95,7.15,6.87,6.95,30456683,0.0,1.0
2016-10-04,6.97,7.09,6.89,7.0,25770031,6.97,7.09,6.89,7.0,25770031,0.0,1.0
2016-10-05,6.78,7.01,6.7,6.97,31235592,6.78,7.01,6.7,6.97,31235592,0.0,1.0
2016-10-06,6.96,6.98,6.63,6.72,27059688,6.96,6.98,6.63,6.72,27059688,0.0,1.0
2016-10-07,6.75,6.96,6.62,6.92,33058999,6.75,6.96,6.62,6.92,33058999,0.0,1.0
2016-10-10,6.84,6.94,6.8,6.82,13800510,6.84,6.94,6.8,6.82,13800510,0.0,1.0
2016-10-11,6.5,6.84,6.38,6.8,32510803,6.5,6.84,6.38,6.8,32510803,0.0,1.0
2016-10-12,6.62,6.77,6.42,6.64,33592702,6.62,6.77,6.42,6.64,33592702,0.0,1.0
2016-10-13,6.49,6.54,6.24,6.5,30401706,6.49,6.54,6.24,6.5,30401706,0.0,1.0
2016-10-14,6.75,7.12,6.74,6.92,66934374,6.75,7.12,6.74,6.92,66934374,0.0,1.0
2016-10-17,6.67,6.97,6.64,6.92,24261489,6.67,6.97,6.64,6.92,24261489,0.0,1.0
2016-10-18,6.73,6.89,6.69,6.76,25314837,6.73,6.89,6.69,6.76,25314837,0.0,1.0
2016-10-19,6.77,6.8,6.57,6.7,29420227,6.77,6.8,6.57,6.7,29420227,0.0,1.0
2016-10-20,6.96,6.98,6.77,6.81,64607539,6.96,6.98,6.77,6.81,64607539,0.0,1.0
2016-10-21,6.52,6.65,6.37,6.5,64243549,6.52,6.65,6.37,6.5,64243549,0.0,1.0
2016-10-24,7.005,7.01,6.54,6.57,52998430,7.005,7.01,6.54,6.57,52998430,0.0,1.0
2016-10-25,7.5,7.5,6.87,6.9,78862046,7.5,7.5,6.87,6.9,78862046,0.0,1.0
2016-10-26,7.29,7.48,7.26,7.4,47619312,7.29,7.48,7.26,7.4,47619312,0.0,1.0
2016-10-27,7.11,7.46,7.1,7.44,37804176,7.11,7.46,7.1,7.44,37804176,0.0,1.0
2016-10-28,7.2,7.53,7.02,7.1,77261334,7.2,7.53,7.02,7.1,77261334,0.0,1.0
2016-10-31,7.23,7.46,7.2,7.24,42345904,7.23,7.46,7.2,7.24,42345904,0.0,1.0
2016-11-01,7.09,7.425,6.92,7.32,39906861,7.09,7.425,6.92,7.32,39906861,0.0,1.0
2016-11-02,6.76,7.055,6.67,7.03,33852218,6.76,7.055,6.67,7.03,33852218,0.0,1.0
2016-11-03,6.7,6.79,6.56,6.78,33673558,6.7,6.79,6.56,6.78,33673558,0.0,1.0
2016-11-04,6.56,6.72,6.46,6.69,32215709,6.56,6.72,6.46,6.69,32215709,0.0,1.0
2016-11-07,6.96,6.99,6.76,6.79,36999238,6.96,6.99,6.76,6.79,36999238,0.0,1.0
2016-11-08,7.0,7.18,6.75,6.85,37728535,7.0,7.18,6.75,6.85,37728535,0.0,1.0
2016-11-09,6.94,7.05,6.64,6.7,38479532,6.94,7.05,6.64,6.7,38479532,0.0,1.0
2016-11-10,6.295,6.91,6.22,6.82,71749547,6.295,6.91,6.22,6.82,71749547,0.0,1.0
2016-11-11,6.685,6.69,6.47,6.64,39492150,6.685,6.69,6.47,6.64,39492150,0.0,1.0
2016-11-14,6.79,6.84,6.61,6.83,29596401,6.79,6.84,6.61,6.83,29596401,0.0,1.0
2016-11-15,6.97,7.08,6.79,6.82,28909399,6.97,7.08,6.79,6.82,28909399,0.0,1.0
2016-11-16,7.67,7.75,7.07,7.09,78083174,7.67,7.75,7.07,7.09,78083174,0.0,1.0
2016-11-17,8.46,8.77,7.77,7.79,124235450,8.46,8.77,7.77,7.79,124235450,0.0,1.0
2016-11-18,8.71,8.83,8.4,8.68,62336214,8.71,8.83,8.4,8.68,62336214,0.0,1.0
2016-11-21,8.94,9.22,8.86,8.87,65595921,8.94,9.22,8.86,8.87,65595921,0.0,1.0
2016-11-22,8.69,9.06,8.54,9.05,71312775,8.69,9.06,8.54,9.05,71312775,0.0,1.0
2016-11-23,8.8,8.86,8.5,8.72,34645960,8.8,8.86,8.5,8.72,34645960,0.0,1.0
2016-11-25,8.77,8.91,8.69,8.8,14214120,8.77,8.91,8.69,8.8,14214120,0.0,1.0
2016-11-28,8.83,8.98,8.72,8.72,25907789,8.83,8.98,8.72,8.72,25907789,0.0,1.0
2016-11-29,8.93,9.23,8.85,9.0,54831388,8.93,9.23,8.85,9.0,54831388,0.0,1.0
2016-11-30,8.91,9.12,8.9,9.02,36511914,8.91,9.12,8.9,9.02,36511914,0.0,1.0
2016-12-01,8.39,9.03,8.26,8.92,56682384,8.39,9.03,8.26,8.92,56682384,0.0,1.0
2016-12-02,8.53,8.74,8.38,8.38,42398936,8.53,8.74,8.38,8.38,42398936,0.0,1.0
2016-12-05,8.68,8.71,8.45,8.69,31410058,8.68,8.71,8.45,8.69,31410058,0.0,1.0
2016-12-06,9.45,9.54,8.82,8.95,92242854,9.45,9.54,8.82,8.95,92242854,0.0,1.0
2016-12-07,9.56,9.79,9.24,9.65,54897332,9.56,9.79,9.24,9.65,54897332,0.0,1.0
2016-12-08,10.34,10.66,9.8,9.9,104613009,10.34,10.66,9.8,9.9,104613009,0.0,1.0
2016-12-09,10.34,10.54,9.87,10.38,60600759,10.34,10.54,9.87,10.38,60600759,0.0,1.0
2016-12-12,10.68,10.93,10.38,10.4,63342940,10.68,10.93,10.38,10.4,63342940,0.0,1.0
2016-12-13,10.54,10.8,10.4,10.75,46967790,10.54,10.8,10.4,10.75,46967790,0.0,1.0
2016-12-14,10.55,10.74,10.27,10.43,46968552,10.55,10.74,10.27,10.43,46968552,0.0,1.0
2016-12-15,10.86,10.93,10.64,10.68,48871302,10.86,10.93,10.64,10.68,48871302,0.0,1.0
2016-12-16,10.66,11.23,10.595,10.94,77777741,10.66,11.23,10.595,10.94,77777741,0.0,1.0
2016-12-19,10.95,11.0,10.52,10.81,46085840,10.95,11.0,10.52,10.81,46085840,0.0,1.0
2016-12-20,11.51,11.51,11.15,11.19,59314159,11.51,11.51,11.15,11.19,59314159,0.0,1.0
2016-12-21,11.47,11.72,11.31,11.61,44814131,11.47,11.72,11.31,11.61,44814131,0.0,1.0
2016-12-22,11.6,11.75,11.47,11.65,36450756,11.6,11.75,11.47,11.65,36450756,0.0,1.0
2016-12-23,11.58,11.6,11.26,11.3,32288235,11.58,11.6,11.26,11.3,32288235,0.0,1.0
2016-12-27,12.07,12.08,11.6,11.65,44336488,12.07,12.08,11.6,11.65,44336488,0.0,1.0
2016-12-28,11.55,12.42,11.46,12.28,71254459,11.55,12.42,11.46,12.28,71254459,0.0,1.0
2016-12-29,11.59,11.62,11.01,11.24,50234261,11.59,11.62,11.01,11.24,50234261,0.0,1.0
2016-12-30,11.34,11.78,11.25,11.7,44095368,11.34,11.78,11.25,11.7,44095368,0.0,1.0
2017-01-03,11.43,11.65,11.02,11.42,55181960,11.43,11.65,11.02,11.42,55181960,0.0,1.0
2017-01-04,11.43,11.5204,11.235,11.45,40781190,11.43,11.5204,11.235,11.45,40781190,0.0,1.0
2017-01-05,11.24,11.69,11.23,11.43,38855214,11.24,11.69,11.23,11.43,38855214,0.0,1.0
2017-01-06,11.32,11.49,11.11,11.29,34453462,11.32,11.49,11.11,11.29,34453462,0.0,1.0
2017-01-09,11.49,11.64,11.31,11.37,37304797,11.49,11.64,11.31,11.37,37304797,0.0,1.0
2017-01-10,11.44,11.63,11.33,11.55,29201580,11.44,11.63,11.33,11.55,29201580,0.0,1.0
2017-01-11,11.2,11.41,11.15,11.39,39377016,11.2,11.41,11.15,11.39,39377016,0.0,1.0
2017-01-12,10.76,11.0376,10.33,10.98,75244087,10.76,11.0376,10.33,10.98,75244087,0.0,1.0
2017-01-13,10.58,10.87,10.56,10.79,38377455,10.58,10.87,10.56,10.79,38377455,0.0,1.0
2017-01-17,9.82,10.23,9.78,10.17,70491802,9.82,10.23,9.78,10.17,70491802,0.0,1.0
2017-01-18,9.88,10.1,9.42,9.54,51797592,9.88,10.1,9.42,9.54,51797592,0.0,1.0
2017-01-19,9.77,10.25,9.75,9.92,46151282,9.77,10.25,9.75,9.92,46151282,0.0,1.0
2017-01-20,9.75,9.96,9.67,9.88,27982147,9.75,9.96,9.67,9.88,27982147,0.0,1.0
2017-01-23,9.91,10.06,9.68,9.68,27905681,9.91,10.06,9.68,9.68,27905681,0.0,1.0
2017-01-24,10.44,10.49,9.95,9.95,43991188,10.44,10.49,9.95,9.95,43991188,0.0,1.0
2017-01-25,10.35,10.975,10.15,10.74,61886202,10.35,10.975,10.15,10.74,61886202,0.0,1.0
2017-01-26,10.52,10.66,10.3,10.35,35866570,10.52,10.66,10.3,10.35,35866570,0.0,1.0
2017-01-27,10.67,10.73,10.52,10.6,32719173,10.67,10.73,10.52,10.6,32719173,0.0,1.0
2017-01-30,10.61,10.68,10.3,10.62,37724991,10.61,10.68,10.3,10.62,37724991,0.0,1.0
2017-01-31,10.37,10.67,10.22,10.6,53704949,10.37,10.67,10.22,10.6,53704949,0.0,1.0
2017-02-01,12.06,12.14,10.81,10.9,165939278,12.06,12.14,10.81,10.9,165939278,0.0,1.0
2017-02-02,12.28,12.66,11.95,11.98,116324549,12.28,12.66,11.95,11.98,116324549,0.0,1.0
2017-02-03,12.24,12.5,12.04,12.37,60036740,12.24,12.5,12.04,12.37,60036740,0.0,1.0
2017-02-06,13.63,13.7,12.38,12.46,140474084,13.63,13.7,12.38,12.46,140474084,0.0,1.0
2017-02-07,13.29,14.27,13.06,14.05,158683771,13.29,14.27,13.06,14.05,158683771,0.0,1.0
2017-02-08,13.56,13.75,13.08,13.21,75942906,13.56,13.75,13.08,13.21,75942906,0.0,1.0
2017-02-09,13.42,13.89,13.4,13.78,73339932,13.42,13.89,13.4,13.78,73339932,0.0,1.0
2017-02-10,13.58,13.86,13.25,13.86,54579343,13.58,13.86,13.25,13.86,54579343,0.0,1.0
2017-02-13,13.49,13.95,13.38,13.7,57413113,13.49,13.95,13.38,13.7,57413113,0.0,1.0
2017-02-14,13.26,13.49,13.19,13.43,40479052,13.26,13.49,13.19,13.43,40479052,0.0,1.0
2017-02-15,13.3,13.44,13.15,13.2,33722253,13.3,13.44,13.15,13.2,33722253,0.0,1.0
2017-02-16,12.97,13.35,12.84,13.25,52502531,12.97,13.35,12.84,13.25,52502531,0.0,1.0
2017-02-17,13.13,13.14,12.6,12.79,40887978,13.13,13.14,12.6,12.79,40887978,0.0,1.0
2017-02-21,14.0,14.1,13.4,13.41,66357063,14.0,14.1,13.4,13.41,66357063,0.0,1.0
2017-02-22,14.28,14.5,14.04,14.3,71505039,14.28,14.5,14.04,14.3,71505039,0.0,1.0
2017-02-23,14.32,14.45,13.82,14.2,80317617,14.32,14.45,13.82,14.2,80317617,0.0,1.0
2017-02-24,14.12,14.32,13.86,14.0,46288614,14.12,14.32,13.86,14.0,46288614,0.0,1.0
2017-02-27,15.2,15.35,14.27,14.27,95422869,15.2,15.35,14.27,14.27,95422869,0.0,1.0
2017-02-28,14.46,15.55,14.35,15.45,141782979,14.46,15.55,14.35,15.45,141782979,0.0,1.0
2017-03-01,14.96,15.09,14.52,15.08,73450388,14.96,15.09,14.52,15.08,73450388,0.0,1.0
2017-03-02,13.9,14.78,13.87,14.59,104330930,13.9,14.78,13.87,14.59,104330930,0.0,1.0
2017-03-03,13.03,13.58,12.79,13.55,163641702,13.03,13.58,12.79,13.55,163641702,0.0,1.0
2017-03-06,13.04,13.34,12.38,13.0,117192621,13.04,13.34,12.38,13.0,117192621,0.0,1.0
2017-03-07,13.05,13.37,12.79,13.07,76666266,13.05,13.37,12.79,13.07,76666266,0.0,1.0
2017-03-08,13.22,13.55,13.1,13.25,71294747,13.22,13.55,13.1,13.25,71294747,0.0,1.0
2017-03-09,13.33,13.45,13.11,13.45,45244233,13.33,13.45,13.11,13.45,45244233,0.0,1.0
2017-03-10,13.91,13.93,13.45,13.5,65142157,13.91,13.93,13.45,13.5,65142157,0.0,1.0
2017-03-13,14.28,14.68,14.18,14.475,73078146,14.28,14.68,14.18,14.475,73078146,0.0,1.0
2017-03-14,14.1,14.15,13.6401,14.0,52554505,14.1,14.15,13.6401,14.0,52554505,0.0,1.0
2017-03-15,13.98,14.06,13.62,14.03,55179561,13.98,14.06,13.62,14.03,55179561,0.0,1.0
2017-03-16,13.65,13.88,13.65,13.79,44494793,13.65,13.88,13.65,13.79,44494793,0.0,1.0
2017-03-17,13.49,13.74,13.36,13.62,224892327,13.49,13.74,13.36,13.62,224892327,0.0,1.0
2017-03-20,14.4,14.5,13.54,13.68,91565591,14.4,14.5,13.54,13.68,91565591,0.0,1.0
2017-03-21,13.82,14.49,13.78,14.4,72552725,13.82,14.49,13.78,14.4,72552725,0.0,1.0
2017-03-22,14.1,14.145,13.55,13.7,61239502,14.1,14.145,13.55,13.7,61239502,0.0,1.0
2017-03-23,13.79,14.115,13.77,13.96,44549945,13.79,14.115,13.77,13.96,44549945,0.0,1.0
2017-03-24,13.7,14.18,13.54,14.16,50099472,13.7,14.18,13.54,14.16,50099472,0.0,1.0
2017-03-27,13.7,13.78,13.21,13.35,42686840,13.7,13.78,13.21,13.35,42686840,0.0,1.0
2017-03-28,13.69,13.86,13.55,13.75,37420153,13.69,13.86,13.55,13.75,37420153,0.0,1.0
2017-03-29,13.71,13.87,13.63,13.74,37863470,13.71,13.87,13.63,13.74,37863470,0.0,1.0
2017-03-30,14.05,14.05,13.65,13.73,44132830,14.05,14.05,13.65,13.73,44132830,0.0,1.0
2017-03-31,14.55,14.75,14.01,14.1,84566239,14.55,14.75,14.01,14.1,84566239,0.0,1.0
2017-04-03,14.64,14.74,14.3,14.6,48423677,14.64,14.74,14.3,14.6,48423677,0.0,1.0
2017-04-04,14.16,14.67,14.03,14.31,58413020,14.16,14.67,14.03,14.31,58413020,0.0,1.0
2017-04-05,14.17,14.64,14.1,14.28,58816711,14.17,14.64,14.1,14.28,58816711,0.0,1.0
2017-04-06,13.27,13.46,12.83,13.42,139500105,13.27,13.46,12.83,13.42,139500105,0.0,1.0
2017-04-07,13.52,13.68,13.22,13.33,70354484,13.52,13.68,13.22,13.33,70354484,0.0,1.0
2017-04-10,13.1,13.59,13.04,13.52,47178017,13.1,13.59,13.04,13.52,47178017,0.0,1.0
2017-04-11,13.1,13.29,12.71,13.02,59916607,13.1,13.29,12.71,13.02,59916607,0.0,1.0
2017-04-12,12.76,13.1,12.74,12.94,37385363,12.76,13.1,12.74,12.94,37385363,0.0,1.0
2017-04-13,12.31,12.72,12.22,12.505,53442631,12.31,12.72,12.22,12.505,53442631,0.0,1.0
2017-04-17,12.79,12.8,12.37,12.53,38188238,12.79,12.8,12.37,12.53,38188238,0.0,1.0
2017-04-18,12.95,12.97,12.58,12.63,37172004,12.95,12.97,12.58,12.63,37172004,0.0,1.0
2017-04-19,12.84,13.205,12.8,13.09,36491056,12.84,13.205,12.8,13.09,36491056,0.0,1.0
2017-04-20,13.11,13.15,12.88,12.98,41976064,13.11,13.15,12.88,12.98,41976064,0.0,1.0
2017-04-21,13.0,13.12,12.9,13.08,25689590,13.0,13.12,12.9,13.08,25689590,0.0,1.0
2017-04-24,13.13,13.23,13.045,13.23,36085880,13.13,13.23,13.045,13.23,36085880,0.0,1.0
2017-04-25,13.49,13.525,13.16,13.24,35681706,13.49,13.525,13.16,13.24,35681706,0.0,1.0
2017-04-26,13.41,13.53,13.22,13.42,36344723,13.41,13.53,13.22,13.42,36344723,0.0,1.0
2017-04-27,13.62,13.7,13.37,13.43,30896454,13.62,13.7,13.37,13.43,30896454,0.0,1.0
2017-04-28,13.3,13.755,13.16,13.73,50056426,13.3,13.755,13.16,13.73,50056426,0.0,1.0
2017-05-01,13.62,13.63,13.25,13.43,53304763,13.62,13.63,13.25,13.43,53304763,0.0,1.0
2017-05-02,10.32,11.76,10.3,11.73,265982963,10.32,11.76,10.3,11.73,265982963,0.0,1.0
2017-05-03,10.39,10.68,9.85,10.29,139568287,10.39,10.68,9.85,10.29,139568287,0.0,1.0
2017-05-04,10.1,10.55,9.94,10.55,76295163,10.1,10.55,9.94,10.55,76295163,0.0,1.0
2017-05-05,10.19,10.26,9.94,10.13,51629612,10.19,10.26,9.94,10.13,51629612,0.0,1.0
2017-05-08,10.04,10.22,10.0,10.22,34824647,10.04,10.22,10.0,10.22,34824647,0.0,1.0
2017-05-09,10.18,10.4,10.04,10.04,47138714,10.18,10.4,10.04,10.04,47138714,0.0,1.0
2017-05-10,10.79,10.85,10.45,10.455,65328949,10.79,10.85,10.45,10.455,65328949,0.0,1.0
2017-05-11,11.07,11.26,10.51,10.74,72574404,11.07,11.26,10.51,10.74,72574404,0.0,1.0
2017-05-12,11.26,11.4,11.08,11.2,55944654,11.26,11.4,11.08,11.2,55944654,0.0,1.0
2017-05-15,11.42,11.6,11.3,11.41,52210042,11.42,11.6,11.3,11.41,52210042,0.0,1.0
2017-05-16,12.75,12.77,11.63,11.66,155882385,12.75,12.77,11.63,11.66,155882385,0.0,1.0
2017-05-17,11.2,12.2855,11.16,11.81,158929483,11.2,12.2855,11.16,11.81,158929483,0.0,1.0
2017-05-18,11.275,11.49,10.81,10.99,85319480,11.275,11.49,10.81,10.99,85319480,0.0,1.0
2017-05-19,11.41,11.62,11.35,11.47,49828043,11.41,11.62,11.35,11.47,49828043,0.0,1.0
2017-05-22,11.04,11.55,10.77,11.49,78335158,11.04,11.55,10.77,11.49,78335158,0.0,1.0
2017-05-23,10.89,11.055,10.62,10.97,49597368,10.89,11.055,10.62,10.97,49597368,0.0,1.0
2017-05-24,10.89,11.06,10.71,11.05,40864767,10.89,11.06,10.71,11.05,40864767,0.0,1.0
2017-05-25,10.98,11.01,10.8,11.01,32692181,10.98,11.01,10.8,11.01,32692181,0.0,1.0
2017-05-26,11.0,11.02,10.74,10.85,31726254,11.0,11.02,10.74,10.85,31726254,0.0,1.0
2017-05-30,11.12,11.27,10.9,10.95,35125296,11.12,11.27,10.9,10.95,35125296,0.0,1.0
2017-05-31,11.19,11.49,11.1,11.29,41470434,11.19,11.49,11.1,11.29,41470434,0.0,1.0
2017-06-01,10.93,11.285,10.81,11.25,47175511,10.93,11.285,10.81,11.25,47175511,0.0,1.0
2017-06-02,10.9,10.96,10.565,10.93,42838855,10.9,10.96,10.565,10.93,42838855,0.0,1.0
2017-06-05,11.24,11.34,10.8,10.84,64357671,11.24,11.34,10.8,10.84,64357671,0.0,1.0
2017-06-06,12.03,12.24,11.24,11.27,113010266,12.03,12.24,11.24,11.27,113010266,0.0,1.0
2017-06-07,12.38,12.96,12.2348,12.42,149171943,12.38,12.96,12.2348,12.42,149171943,0.0,1.0
2017-06-08,12.9,12.91,12.4,12.81,87201152,12.9,12.91,12.4,12.81,87201152,0.0,1.0
2017-06-09,12.28,13.4,11.63,13.1,165174160,12.28,13.4,11.63,13.1,165174160,0.0,1.0
2017-06-12,12.09,12.35,11.27,11.75,123725528,12.09,12.35,11.27,11.75,123725528,0.0,1.0
2017-06-13,11.96,12.48,11.67,12.33,86585397,11.96,12.48,11.67,12.33,86585397,0.0,1.0
2017-06-14,11.77,12.05,11.65,11.91,51454208,11.77,12.05,11.65,11.91,51454208,0.0,1.0
2017-06-15,11.5,11.58,11.21,11.34,60332254,11.5,11.58,11.21,11.34,60332254,0.0,1.0
2017-06-16,11.44,11.83,11.28,11.66,58774371,11.44,11.83,11.28,11.66,58774371,0.0,1.0
2017-06-19,11.93,12.12,11.62,11.63,61268773,11.93,12.12,11.62,11.63,61268773,0.0,1.0
2017-06-20,12.64,12.93,12.18,12.19,116319537,12.64,12.93,12.18,12.19,116319537,0.0,1.0
2017-06-21,13.98,14.01,13.13,13.36,187161633,13.98,14.01,13.13,13.36,187161633,0.0,1.0
2017-06-22,14.38,14.5,13.56,14.1,147959418,14.38,14.5,13.56,14.1,147959418,0.0,1.0
2017-06-23,14.17,14.67,13.9,14.15,151603584,14.17,14.67,13.9,14.15,151603584,0.0,1.0
2017-06-26,14.08,14.49,13.84,14.39,100078492,14.08,14.49,13.84,14.39,100078492,0.0,1.0
2017-06-27,13.4,14.04,13.37,13.76,88742270,13.4,14.04,13.37,13.76,88742270,0.0,1.0
2017-06-28,13.23,13.7,13.09,13.65,84591176,13.23,13.7,13.09,13.65,84591176,0.0,1.0
2017-06-29,12.6,13.15,12.45,13.06,86658774,12.6,13.15,12.45,13.06,86658774,0.0,1.0
2017-06-30,12.48,12.83,12.36,12.57,58976478,12.48,12.83,12.36,12.57,58976478,0.0,1.0
2017-07-03,12.15,12.73,12.13,12.57,39888247,12.15,12.73,12.13,12.57,39888247,0.0,1.0
2017-07-05,13.19,13.21,12.32,12.36,98729984,13.19,13.21,12.32,12.36,98729984,0.0,1.0
2017-07-06,13.02,13.32,12.665,12.94,88418322,13.02,13.32,12.665,12.94,88418322,0.0,1.0
2017-07-07,13.36,13.745,13.18,13.27,88021133,13.36,13.745,13.18,13.27,88021133,0.0,1.0
2017-07-10,13.81,13.88,13.27,13.61,77940920,13.81,13.88,13.27,13.61,77940920,0.0,1.0
2017-07-11,13.89,14.099,13.62,13.77,70760527,13.89,14.099,13.62,13.77,70760527,0.0,1.0
2017-07-12,14.29,14.39,13.96,14.17,78011028,14.29,14.39,13.96,14.17,78011028,0.0,1.0
2017-07-13,13.53,14.49,13.43,14.33,110860494,13.53,14.49,13.43,14.33,110860494,0.0,1.0
2017-07-14,13.92,13.93,13.32,13.46,81515312,13.92,13.93,13.32,13.46,81515312,0.0,1.0
2017-07-17,13.8,14.12,13.51,14.03,70594469,13.8,14.12,13.51,14.03,70594469,0.0,1.0
2017-07-18,13.48,13.53,13.15,13.29,77823247,13.48,13.53,13.15,13.29,77823247,0.0,1.0
2017-07-19,13.55,13.74,13.41,13.62,51511044,13.55,13.74,13.41,13.62,51511044,0.0,1.0
2017-07-20,13.8,13.89,13.45,13.61,47328081,13.8,13.89,13.45,13.61,47328081,0.0,1.0
2017-07-21,13.88,14.05,13.62,13.7,50836269,13.88,14.05,13.62,13.7,50836269,0.0,1.0
2017-07-24,14.16,14.44,13.97,14.0,70306709,14.16,14.44,13.97,14.0,70306709,0.0,1.0
2017-07-25,14.11,14.32,13.87,14.2895,76089789,14.11,14.32,13.87,14.2895,76089789,0.0,1.0
2017-07-26,14.76,15.65,14.4,15.13,234655935,14.76,15.65,14.4,15.13,234655935,0.0,1.0
2017-07-27,14.12,15.04,13.7,14.99,129095996,14.12,15.04,13.7,14.99,129095996,0.0,1.0
2017-07-28,13.95,14.1,13.68,13.845,66352470,13.95,14.1,13.68,13.845,66352470,0.0,1.0
2017-07-31,13.61,14.22,13.47,14.09,68653763,13.61,14.22,13.47,14.09,68653763,0.0,1.0
2017-08-01,13.71,13.86,13.45,13.72,48273874,13.71,13.86,13.45,13.72,48273874,0.0,1.0
2017-08-02,13.37,13.93,13.12,13.81,67062121,13.37,13.93,13.12,13.81,67062121,0.0,1.0
2017-08-03,13.24,13.52,13.08,13.42,51720273,13.24,13.52,13.08,13.42,51720273,0.0,1.0
2017-08-04,13.12,13.36,13.02,13.2,63954775,13.12,13.36,13.02,13.2,63954775,0.0,1.0
2017-08-07,13.43,13.57,13.27,13.33,57203474,13.43,13.57,13.27,13.33,57203474,0.0,1.0
2017-08-08,13.11,13.55,13.08,13.48,46548040,13.11,13.55,13.08,13.48,46548040,0.0,1.0
2017-08-09,12.83,12.89,12.54,12.76,58571682,12.83,12.89,12.54,12.76,58571682,0.0,1.0
2017-08-10,12.12,12.92,12.11,12.7,80131441,12.12,12.92,12.11,12.7,80131441,0.0,1.0
2017-08-11,12.23,12.39,11.88,12.04,63319050,12.23,12.39,11.88,12.04,63319050,0.0,1.0
2017-08-14,12.76,12.845,12.58,12.58,63873137,12.76,12.845,12.58,12.58,63873137,0.0,1.0
2017-08-15,13.02,13.14,12.75,13.01,57447725,13.02,13.14,12.75,13.01,57447725,0.0,1.0
2017-08-16,12.63,13.19,12.52,13.17,64171662,12.63,13.19,12.52,13.17,64171662,0.0,1.0
2017-08-17,12.34,12.65,12.32,12.46,46960411,12.34,12.65,12.32,12.46,46960411,0.0,1.0
2017-08-18,12.37,12.555,12.25,12.43,37172947,12.37,12.555,12.25,12.43,37172947,0.0,1.0
2017-08-21,12.05,12.42,11.86,12.42,58620489,12.05,12.42,11.86,12.42,58620489,0.0,1.0
2017-08-22,12.17,12.33,12.1,12.2,38705808,12.17,12.33,12.1,12.2,38705808,0.0,1.0
2017-08-23,12.48,12.535,11.95,12.0,43429439,12.48,12.535,11.95,12.0,43429439,0.0,1.0
2017-08-24,12.5,12.71,12.39,12.69,37056907,12.5,12.71,12.39,12.69,37056907,0.0,1.0
2017-08-25,12.43,12.57,12.25,12.51,29543318,12.43,12.57,12.25,12.51,29543318,0.0,1.0
2017-08-28,12.23,12.55,12.16,12.53,35078317,12.23,12.55,12.16,12.53,35078317,0.0,1.0
2017-08-29,12.15,12.18,11.93,12.0,33290113,12.15,12.18,11.93,12.0,33290113,0.0,1.0
2017-08-30,12.67,12.68,12.16,12.19,43434380,12.67,12.68,12.16,12.19,43434380,0.0,1.0
2017-08-31,13.0,13.16,12.79,12.82,51056961,13.0,13.16,12.79,12.82,51056961,0.0,1.0
2017-09-01,13.19,13.485,13.04,13.12,52901453,13.19,13.485,13.04,13.12,52901453,0.0,1.0
2017-09-05,12.92,13.18,12.65,12.88,51359359,12.92,13.18,12.65,12.88,51359359,0.0,1.0
2017-09-06,12.86,13.08,12.75,13.02,33828656,12.86,13.08,12.75,13.02,33828656,0.0,1.0
2017-09-07,12.63,12.94,12.6,12.84,35467788,12.63,12.94,12.6,12.84,35467788,0.0,1.0
2017-09-08,12.25,12.61,12.035,12.5712,60503832,12.25,12.61,12.035,12.5712,60503832,0.0,1.0
2017-09-11,12.55,12.74,12.4001,12.46,42904404,12.55,12.74,12.4001,12.46,42904404,0.0,1.0
2017-09-12,12.3,12.68,12.213,12.66,54029549,12.3,12.68,12.213,12.66,54029549,0.0,1.0
2017-09-13,12.22,12.36,12.12,12.22,36978783,12.22,12.36,12.12,12.22,36978783,0.0,1.0
2017-09-14,12.26,12.46,12.11,12.15,36903301,12.26,12.46,12.11,12.15,36903301,0.0,1.0
2017-09-15,12.52,12.66,12.31,12.33,49576344,12.52,12.66,12.31,12.33,49576344,0.0,1.0
2017-09-18,13.08,13.3,12.74,12.77,82647358,13.08,13.3,12.74,12.77,82647358,0.0,1.0
2017-09-19,13.12,13.29,12.88,13.25,64693928,13.12,13.29,12.88,13.25,64693928,0.0,1.0
2017-09-20,13.74,13.8,12.8,13.07,82385985,13.74,13.8,12.8,13.07,82385985,0.0,1.0
2017-09-21,13.41,14.24,13.32,14.0,164802839,13.41,14.24,13.32,14.0,164802839,0.0,1.0
2017-09-22,13.3,13.4,13.12,13.2,49752570,13.3,13.4,13.12,13.2,49752570,0.0,1.0
2017-09-25,12.61,13.28,12.49,13.25,83429167,12.61,13.28,12.49,13.25,83429167,0.0,1.0
2017-09-26,12.45,12.93,12.43,12.85,67417625,12.45,12.93,12.43,12.85,67417625,0.0,1.0
2017-09-27,12.74,12.87,12.5,12.65,59391214,12.74,12.87,12.5,12.65,59391214,0.0,1.0
2017-09-28,12.74,12.84,12.55,12.76,35439338,12.74,12.84,12.55,12.76,35439338,0.0,1.0
2017-09-29,12.75,12.82,12.6,12.765,33358815,12.75,12.82,12.6,12.765,33358815,0.0,1.0
2017-10-02,12.71,12.85,12.62,12.8,34256219,12.71,12.85,12.62,12.8,34256219,0.0,1.0
2017-10-03,13.42,13.48,12.7,12.73,84656340,13.42,13.48,12.7,12.73,84656340,0.0,1.0
2017-10-04,13.31,13.5,13.15,13.31,41814144,13.31,13.5,13.15,13.31,41814144,0.0,1.0
2017-10-05,13.34,13.46,13.21,13.38,34409933,13.34,13.46,13.21,13.38,34409933,0.0,1.0
2017-10-06,13.23,13.39,13.18,13.22,27939491,13.23,13.39,13.18,13.22,27939491,0.0,1.0
2017-10-09,13.47,13.83,13.26,13.26,53748724,13.47,13.83,13.26,13.26,53748724,0.0,1.0
2017-10-10,13.7,13.79,13.44,13.72,43046193,13.7,13.79,13.44,13.72,43046193,0.0,1.0
2017-10-11,13.88,13.96,13.61,13.62,38017847,13.88,13.96,13.61,13.62,38017847,0.0,1.0
2017-10-12,14.2,14.37,13.81,13.85,69313327,14.2,14.37,13.81,13.85,69313327,0.0,1.0
2017-10-13,14.22,14.41,14.12,14.32,37160693,14.22,14.41,14.12,14.32,37160693,0.0,1.0
2017-10-16,14.26,14.35,14.12,14.25,33684147,14.26,14.35,14.12,14.25,33684147,0.0,1.0
2017-10-17,14.16,14.345,14.135,14.24,28695155,14.16,14.345,14.135,14.24,28695155,0.0,1.0
2017-10-18,14.07,14.279,13.76,14.2,38868463,14.07,14.279,13.76,14.2,38868463,0.0,1.0
2017-10-19,13.95,14.04,13.69,13.85,33600243,13.95,14.04,13.69,13.85,33600243,0.0,1.0
2017-10-20,13.81,14.09,13.8,14.03,31624215,13.81,14.09,13.8,14.03,31624215,0.0,1.0
2017-10-23,14.1,14.19,13.8999,13.94,49438627,14.1,14.19,13.8999,13.94,49438627,0.0,1.0
2017-10-24,14.25,14.36,14.15,14.2,60340437,14.25,14.36,14.15,14.2,60340437,0.0,1.0
2017-10-25,12.33,13.13,12.29,12.95,165686209,12.33,13.13,12.29,12.95,165686209,0.0,1.0
2017-10-26,12.005,12.46,12.0,12.45,86725366,12.005,12.46,12.0,12.45,86725366,0.0,1.0
2017-10-27,11.84,12.19,11.35,12.17,115163241,11.84,12.19,11.35,12.17,115163241,0.0,1.0
2017-10-30,10.89,11.42,10.65,11.255,136725037,10.89,11.42,10.65,11.255,136725037,0.0,1.0
2017-10-31,10.985,11.31,10.69,10.76,78118243,10.985,11.31,10.69,10.76,78118243,0.0,1.0
2017-11-01,10.8,11.29,10.72,11.25,66416610,10.8,11.29,10.72,11.25,66416610,0.0,1.0
2017-11-02,10.85,10.99,10.66,10.87,47509725,10.85,10.99,10.66,10.87,47509725,0.0,1.0
2017-11-03,11.12,11.13,10.82,10.95,43989491,11.12,11.13,10.82,10.95,43989491,0.0,1.0
2017-11-06,11.93,12.09,11.64,12.04,95719936,11.93,12.09,11.64,12.04,95719936,0.0,1.0
2017-11-07,12.05,12.27,11.92,11.94,66232713,12.05,12.27,11.92,11.94,66232713,0.0,1.0
2017-11-08,11.71,11.95,11.51,11.94,57930501,11.71,11.95,11.51,11.94,57930501,0.0,1.0
2017-11-09,11.12,11.35,11.03,11.25,75698460,11.12,11.35,11.03,11.25,75698460,0.0,1.0
2017-11-10,11.26,11.43,11.115,11.22,50022529,11.26,11.43,11.115,11.22,50022529,0.0,1.0
2017-11-13,11.09,11.2,10.92,11.18,53925999,11.09,11.2,10.92,11.18,53925999,0.0,1.0
2017-11-14,11.12,11.26,11.0,11.03,36254723,11.12,11.26,11.0,11.03,36254723,0.0,1.0
2017-11-15,11.07,11.13,10.77,11.01,33326871,11.07,11.13,10.77,11.01,33326871,0.0,1.0
2017-11-16,11.25,11.32,11.13,11.13,30814936,11.25,11.32,11.13,11.13,30814936,0.0,1.0
2017-11-17,11.38,11.75,11.28,11.3,56245136,11.38,11.75,11.28,11.3,56245136,0.0,1.0
2017-11-20,11.34,11.505,11.19,11.47,35827552,11.34,11.505,11.19,11.47,35827552,0.0,1.0
2017-11-21,11.4,11.49,11.24,11.421,31469531,11.4,11.49,11.24,11.421,31469531,0.0,1.0
2017-11-22,11.37,11.49,11.3,11.41,23686100,11.37,11.49,11.3,11.41,23686100,0.0,1.0
2017-11-24,11.38,11.42,11.3,11.38,11033178,11.38,11.42,11.3,11.38,11033178,0.0,1.0
2017-11-27,11.55,11.74,11.3358,11.34,41565129,11.55,11.74,11.3358,11.34,41565129,0.0,1.0
2017-11-28,11.17,11.54,11.0,11.45,65088197,11.17,11.54,11.0,11.45,65088197,0.0,1.0
2017-11-29,10.83,11.17,10.73,11.08,63237037,10.83,11.17,10.73,11.08,63237037,0.0,1.0
2017-11-30,10.89,11.03,10.76,10.87,43101899,10.89,11.03,10.76,10.87,43101899,0.0,1.0
2017-12-01,10.73,10.97,10.53,10.81,41932685,10.73,10.97,10.53,10.81,41932685,0.0,1.0
2017-12-04,10.03,10.86,9.82,10.85,95608827,10.03,10.86,9.82,10.85,95608827,0.0,1.0
2017-12-05,9.91,10.34,9.7,9.89,66840417,9.91,10.34,9.7,9.89,66840417,0.0,1.0
2017-12-06,10.0,10.05,9.71,9.9,38351614,10.0,10.05,9.71,9.9,38351614,0.0,1.0
2017-12-07,10.04,10.19,9.95,10.0705,32273896,10.04,10.19,9.95,10.0705,32273896,0.0,1.0
2017-12-08,9.94,10.2,9.92,10.15,34582737,9.94,10.2,9.92,10.15,34582737,0.0,1.0
2017-12-11,10.16,10.16,9.96,9.97,29359732,10.16,10.16,9.96,9.97,29359732,0.0,1.0
2017-12-12,9.9,10.14,9.88,10.13,35843064,9.9,10.14,9.88,10.13,35843064,0.0,1.0
2017-12-13,10.11,10.21,9.95,9.97,41201508,10.11,10.21,9.95,9.97,41201508,0.0,1.0
2017-12-14,10.13,10.17,9.96,10.1,26491754,10.13,10.17,9.96,10.1,26491754,0.0,1.0
2017-12-15,10.29,10.32,10.02,10.13,42459234,10.29,10.32,10.02,10.13,42459234,0.0,1.0
2017-12-18,10.98,11.0,10.51,10.6,62789226,10.98,11.0,10.51,10.6,62789226,0.0,1.0
2017-12-19,10.95,11.19,10.87,11.0,43445290,10.95,11.19,10.87,11.0,43445290,0.0,1.0
2017-12-20,10.98,11.18,10.8,11.1,31053753,10.98,11.18,10.8,11.1,31053753,0.0,1.0
2017-12-21,10.89,11.08,10.87,10.98,21645217,10.89,11.08,10.87,10.98,21645217,0.0,1.0
2017-12-22,10.54,10.77,10.2,10.75,50572874,10.54,10.77,10.2,10.75,50572874,0.0,1.0
2017-12-26,10.46,10.58,10.34,10.38,20362897,10.46,10.58,10.34,10.38,20362897,0.0,1.0
2017-12-27,10.53,10.74,10.4,10.45,22780900,10.53,10.74,10.4,10.45,22780900,0.0,1.0
2017-12-28,10.55,10.64,10.43,10.57,18345480,10.55,10.64,10.43,10.57,18345480,0.0,1.0
2017-12-29,10.28,10.58,10.27,10.57,26321111,10.28,10.58,10.27,10.57,26321111,0.0,1.0
2018-01-02,10.98,11.02,10.34,10.42,43479727,10.98,11.02,10.34,10.42,43479727,0.0,1.0
2018-01-03,11.55,12.14,11.36,11.61,150097565,11.55,12.14,11.36,11.61,150097565,0.0,1.0
2018-01-04,12.12,12.43,11.97,12.1,108512405,12.12,12.43,11.97,12.1,108512405,0.0,1.0
2018-01-05,11.88,12.22,11.66,12.19,63187983,11.88,12.22,11.66,12.19,63187983,0.0,1.0
2018-01-08,12.28,12.3,11.85,12.01,62896703,12.28,12.3,11.85,12.01,62896703,0.0,1.0
2018-01-09,11.82,12.02,11.71,12.0,62071489,11.82,12.02,11.71,12.0,62071489,0.0,1.0
2018-01-10,11.96,12.15,11.56,11.63,51025659,11.96,12.15,11.56,11.63,51025659,0.0,1.0
2018-01-11,12.14,12.19,11.9,12.07,33904455,12.14,12.19,11.9,12.07,33904455,0.0,1.0
2018-01-12,12.02,12.07,11.8,11.82,46862584,12.02,12.07,11.8,11.82,46862584,0.0,1.0
2018-01-16,11.91,12.2,11.8,12.05,41596214,11.91,12.2,11.8,12.05,41596214,0.0,1.0
2018-01-17,12.18,12.19,11.82,11.9,38563690,12.18,12.19,11.82,11.9,38563690,0.0,1.0
2018-01-18,12.47,12.68,12.15,12.18,61621147,12.47,12.68,12.15,12.18,61621147,0.0,1.0
2018-01-19,12.59,12.88,12.54,12.56,45638452,12.59,12.88,12.54,12.56,45638452,0.0,1.0
2018-01-22,12.65,12.74,12.37,12.61,34419605,12.65,12.74,12.37,12.61,34419605,0.0,1.0
2018-01-23,12.94,13.0,12.76,12.82,46005571,12.94,13.0,12.76,12.82,46005571,0.0,1.0
2018-01-24,12.71,13.05,12.6,13.02,41540864,12.71,13.05,12.6,13.02,41540864,0.0,1.0
2018-01-25,12.41,12.94,12.32,12.78,41679690,12.41,12.94,12.32,12.78,41679690,0.0,1.0
2018-01-26,12.95,12.95,12.62,12.7,43419449,12.95,12.95,12.62,12.7,43419449,0.0,1.0
2018-01-29,13.32,13.47,13.05,13.13,65821254,13.32,13.47,13.05,13.13,65821254,0.0,1.0
2018-01-30,12.87,13.27,12.69,13.12,65116734,12.87,13.27,12.69,13.12,65116734,0.0,1.0
2018-01-31,13.74,13.85,13.15,13.24,139842965,13.74,13.85,13.15,13.24,139842965,0.0,1.0
2018-02-01,13.25,13.84,13.21,13.62,66528817,13.25,13.84,13.21,13.62,66528817,0.0,1.0
2018-02-02,12.45,13.06,12.43,13.05,76774701,12.45,13.06,12.43,13.05,76774701,0.0,1.0
2018-02-05,11.57,12.18,10.93,12.05,110561931,11.57,12.18,10.93,12.05,110561931,0.0,1.0
2018-02-06,11.65,11.74,11.0,11.04,85817061,11.65,11.74,11.0,11.04,85817061,0.0,1.0
2018-02-07,11.6,11.9,11.53,11.7,55325484,11.6,11.9,11.53,11.7,55325484,0.0,1.0
2018-02-08,11.22,11.85,11.21,11.72,54139669,11.22,11.85,11.21,11.72,54139669,0.0,1.0
2018-02-09,11.31,11.57,10.63,11.54,83500016,11.31,11.57,10.63,11.54,83500016,0.0,1.0
2018-02-12,11.68,11.8,11.43,11.47,62695580,11.68,11.8,11.43,11.47,62695580,0.0,1.0
2018-02-13,11.78,11.82,11.53,11.6,32126468,11.78,11.82,11.53,11.6,32126468,0.0,1.0
2018-02-14,12.2,12.31,11.63,11.72,51529646,12.2,12.31,11.63,11.72,51529646,0.0,1.0
2018-02-15,12.19,12.63,12.07,12.4,57497914,12.19,12.63,12.07,12.4,57497914,0.0,1.0
2018-02-16,11.82,12.23,11.82,12.11,45980623,11.82,12.23,11.82,12.11,45980623,0.0,1.0
2018-02-20,12.02,12.19,11.71,11.72,46430056,12.02,12.19,11.71,11.72,46430056,0.0,1.0
2018-02-21,11.72,12.12,11.72,12.12,39840153,11.72,12.12,11.72,12.12,39840153,0.0,1.0
2018-02-22,11.84,12.0,11.63,11.82,37579666,11.84,12.0,11.63,11.82,37579666,0.0,1.0
2018-02-23,12.07,12.16,11.94,11.95,32964802,12.07,12.16,11.94,11.95,32964802,0.0,1.0
2018-02-26,12.42,12.43,12.05,12.14,41830973,12.42,12.43,12.05,12.14,41830973,0.0,1.0
2018-02-27,12.53,12.88,12.39,12.43,55068108,12.53,12.88,12.39,12.43,55068108,0.0,1.0
2018-02-28,12.11,12.73,12.1,12.66,43024362,12.11,12.73,12.1,12.66,43024362,0.0,1.0
2018-03-01,11.9,12.27,11.66,12.26,63207377,11.9,12.27,11.66,12.26,63207377,0.0,1.0
2018-03-02,11.81,11.93,11.43,11.67,58123518,11.81,11.93,11.43,11.67,58123518,0.0,1.0
2018-03-05,11.91,12.06,11.61,11.69,43734836,11.91,12.06,11.61,11.69,43734836,0.0,1.0
2018-03-06,11.76,12.05,11.71,12.01,46751179,11.76,12.05,11.71,12.01,46751179,0.0,1.0
2018-03-07,12.24,12.82,11.55,11.58,127603194,12.24,12.82,11.55,11.58,127603194,0.0,1.0
2018-03-08,11.97,12.59,11.74,12.4,75412079,11.97,12.59,11.74,12.4,75412079,0.0,1.0
2018-03-09,11.7,12.04,11.58,12.03,88671179,11.7,12.04,11.58,12.03,88671179,0.0,1.0
2018-03-12,11.52,11.82,11.48,11.76,83266830,11.52,11.82,11.48,11.76,83266830,0.0,1.0
2018-03-13,11.64,12.04,11.1,11.5,173734863,11.64,12.04,11.1,11.5,173734863,0.0,1.0
2018-03-14,11.36,11.72,11.26,11.7,79249146,11.36,11.72,11.26,11.7,79249146,0.0,1.0
2018-03-15,11.46,11.55,11.19,11.43,62979274,11.46,11.55,11.19,11.43,62979274,0.0,1.0
2018-03-16,11.47,11.55,11.32,11.49,36335291,11.47,11.55,11.32,11.49,36335291,0.0,1.0
2018-03-19,11.43,11.74,11.35,11.41,53034019,11.43,11.74,11.35,11.41,53034019,0.0,1.0
2018-03-20,11.11,11.52,11.0,11.41,64277926,11.11,11.52,11.0,11.41,64277926,0.0,1.0
2018-03-21,11.26,11.34,11.11,11.16,44453537,11.26,11.34,11.11,11.16,44453537,0.0,1.0
2018-03-22,10.91,11.26,10.85,11.1,59569610,10.91,11.26,10.85,11.1,59569610,0.0,1.0
2018-03-23,10.63,10.97,10.57,10.91,54661263,10.63,10.97,10.57,10.91,54661263,0.0,1.0
2018-03-26,10.44,10.8,10.18,10.71,75239343,10.44,10.8,10.18,10.71,75239343,0.0,1.0
2018-03-27,10.0,10.59,9.9,10.51,68157322,10.0,10.59,9.9,10.51,68157322,0.0,1.0
2018-03-28,9.81,10.17,9.79,9.99,64832148,9.81,10.17,9.79,9.99,64832148,0.0,1.0
2018-03-29,10.05,10.08,9.81,9.94,48681415,10.05,10.08,9.81,9.94,48681415,0.0,1.0
2018-04-02,9.53,10.14,9.51,9.99,64824596,9.53,10.14,9.51,9.99,64824596,0.0,1.0
2018-04-03,9.55,9.77,9.3,9.63,54891576,9.55,9.77,9.3,9.63,54891576,0.0,1.0
2018-04-04,9.77,9.81,9.04,9.08,67356888,9.77,9.81,9.04,9.08,67356888,0.0,1.0
2018-04-05,10.02,10.2,9.91,10.05,65758791,10.02,10.2,9.91,10.05,65758791,0.0,1.0
2018-04-06,9.61,10.1,9.5,9.83,51087146,9.61,10.1,9.5,9.83,51087146,0.0,1.0
2018-04-09,9.53,9.84,9.52,9.75,38382608,9.53,9.84,9.52,9.75,38382608,0.0,1.0
2018-04-10,9.98,10.04,9.71,9.75,43036502,9.98,10.04,9.71,9.75,43036502,0.0,1.0
2018-04-11,9.82,10.03,9.79,9.87,29169324,9.82,10.03,9.79,9.87,29169324,0.0,1.0
2018-04-12,10.08,10.1,9.82,9.98,47784419,10.08,10.1,9.82,9.98,47784419,0.0,1.0
2018-04-13,9.93,10.22,9.88,10.2,38935658,9.93,10.22,9.88,10.2,38935658,0.0,1.0
2018-04-16,10.09,10.17,9.9,10.0,28875069,10.09,10.17,9.9,10.0,28875069,0.0,1.0
2018-04-17,10.52,10.53,10.2,10.28,45360314,10.52,10.53,10.2,10.28,45360314,0.0,1.0
2018-04-18,10.36,10.65,10.33,10.51,42449590,10.36,10.65,10.33,10.51,42449590,0.0,1.0
2018-04-19,10.11,10.33,9.99,10.18,57841640,10.11,10.33,9.99,10.18,57841640,0.0,1.0
2018-04-20,9.99,10.14,9.95,10.05,39011902,9.99,10.14,9.95,10.05,39011902,0.0,1.0
2018-04-23,10.04,10.19,9.97,10.09,42971272,10.04,10.19,9.97,10.09,42971272,0.0,1.0
2018-04-24,10.09,10.35,9.95,10.19,44992223,10.09,10.35,9.95,10.19,44992223,0.0,1.0
2018-04-25,9.71,10.09,9.56,10.06,90577981,9.71,10.09,9.56,10.06,90577981,0.0,1.0
2018-04-26,11.04,11.19,10.61,10.87,145284090,11.04,11.19,10.61,10.87,145284090,0.0,1.0
2018-04-27,11.11,11.36,11.02,11.2,74347782,11.11,11.36,11.02,11.2,74347782,0.0,1.0
2018-04-30,10.88,11.14,10.87,11.06,50608764,10.88,11.14,10.87,11.06,50608764,0.0,1.0
2018-05-01,11.13,11.15,10.77,10.83,43441602,11.13,11.15,10.77,10.83,43441602,0.0,1.0
2018-05-02,10.97,11.16,10.97,11.1,29267302,10.97,11.16,10.97,11.1,29267302,0.0,1.0
2018-05-03,10.93,11.06,10.83,10.9,33310596,10.93,11.06,10.83,10.9,33310596,0.0,1.0
2018-05-04,11.28,11.29,10.87,10.88,47884940,11.28,11.29,10.87,10.88,47884940,0.0,1.0
2018-05-07,11.59,11.68,11.3,11.32,54001692,11.59,11.68,11.3,11.32,54001692,0.0,1.0
2018-05-08,11.61,11.66,11.4,11.49,35218414,11.61,11.66,11.4,11.49,35218414,0.0,1.0
2018-05-09,11.95,11.98,11.57,11.65,49605743,11.95,11.98,11.57,11.65,49605743,0.0,1.0
2018-05-10,12.13,12.18,11.95,11.98,49744484,12.13,12.18,11.95,11.98,49744484,0.0,1.0
2018-05-11,11.95,12.03,11.69,11.89,43863746,11.95,12.03,11.69,11.89,43863746,0.0,1.0
2018-05-14,12.23,12.36,12.11,12.14,50263792,12.23,12.36,12.11,12.14,50263792,0.0,1.0
2018-05-15,12.45,12.46,12.16,12.18,44183179,12.45,12.46,12.16,12.18,44183179,0.0,1.0
2018-05-16,12.82,12.98,12.62,12.64,73363996,12.82,12.98,12.62,12.64,73363996,0.0,1.0
2018-05-17,12.82,12.9,12.66,12.79,38692510,12.82,12.9,12.66,12.79,38692510,0.0,1.0
2018-05-18,13.0,13.26,12.91,13.06,54063411,13.0,13.26,12.91,13.06,54063411,0.0,1.0
2018-05-21,12.99,13.31,12.88,13.25,49714221,12.99,13.31,12.88,13.25,49714221,0.0,1.0
2018-05-22,12.98,13.14,12.71,13.0,43267033,12.98,13.14,12.71,13.0,43267033,0.0,1.0
2018-05-23,13.1,13.18,12.9,12.93,44517762,13.1,13.18,12.9,12.93,44517762,0.0,1.0
2018-05-24,13.41,13.43,13.03,13.06,47785726,13.41,13.43,13.03,13.06,47785726,0.0,1.0
2018-05-25,13.54,13.72,13.36,13.4,43850067,13.54,13.72,13.36,13.4,43850067,0.0,1.0
2018-05-29,13.36,13.63,13.26,13.45,39578498,13.36,13.63,13.26,13.45,39578498,0.0,1.0
2018-05-30,13.82,13.95,13.48,13.48,58186435,13.82,13.95,13.48,13.48,58186435,0.0,1.0
2018-05-31,13.73,13.93,13.69,13.74,46797677,13.73,13.93,13.69,13.74,46797677,0.0,1.0
2018-06-01,14.4,14.4,13.92,13.98,71677869,14.4,14.4,13.92,13.98,71677869,0.0,1.0
2018-06-04,14.85,14.98,14.52,14.76,74545986,14.85,14.98,14.52,14.76,74545986,0.0,1.0
2018-06-05,14.85,14.92,14.63,14.85,56122654,14.85,14.92,14.63,14.85,56122654,0.0,1.0
2018-06-06,15.67,15.74,15.04,15.07,97089040,15.67,15.74,15.04,15.07,97089040,0.0,1.0
2018-06-07,14.89,15.97,14.85,15.83,99860297,14.89,15.97,14.85,15.83,99860297,0.0,1.0
2018-06-08,15.25,15.33,14.31,14.52,81930486,15.25,15.33,14.31,14.52,81930486,0.0,1.0
2018-06-11,15.73,15.89,15.01,15.21,80737640,15.73,15.89,15.01,15.21,80737640,0.0,1.0
2018-06-12,15.85,15.95,15.43,15.84,67002592,15.85,15.95,15.43,15.84,67002592,0.0,1.0
2018-06-13,16.32,16.52,15.78,15.81,90227322,16.32,16.52,15.78,15.81,90227322,0.0,1.0
2018-06-14,16.25,16.79,15.58,16.62,113048551,16.25,16.79,15.58,16.62,113048551,0.0,1.0
2018-06-15,16.34,16.52,15.82,16.06,77612174,16.34,16.52,15.82,16.06,77612174,0.0,1.0
2018-06-18,17.11,17.34,16.13,16.18,104317396,17.11,17.34,16.13,16.18,104317396,0.0,1.0
2018-06-19,16.69,17.29,16.31,16.85,92542859,16.69,17.29,16.31,16.85,92542859,0.0,1.0
2018-06-20,16.52,17.13,16.37,16.83,76280646,16.52,17.13,16.37,16.83,76280646,0.0,1.0
2018-06-21,15.65,16.87,15.46,16.65,95638369,15.65,16.87,15.46,16.65,95638369,0.0,1.0
2018-06-22,15.8,15.91,15.56,15.78,59257099,15.8,15.91,15.56,15.78,59257099,0.0,1.0
2018-06-25,15.11,15.74,14.54,15.64,94418420,15.11,15.74,14.54,15.64,94418420,0.0,1.0
2018-06-26,15.5,15.6,15.1,15.32,54213466,15.5,15.6,15.1,15.32,54213466,0.0,1.0
2018-06-27,14.97,15.76,14.96,15.65,56014335,14.97,15.76,14.96,15.65,56014335,0.0,1.0
2018-06-28,15.31,15.36,14.75,14.85,48716794,15.31,15.36,14.75,14.85,48716794,0.0,1.0
2018-06-29,14.99,15.49,14.98,15.41,41527791,14.99,15.49,14.98,15.41,41527791,0.0,1.0
2018-07-02,15.16,15.18,14.74,14.8,43398768,15.16,15.18,14.74,14.8,43398768,0.0,1.0
2018-07-03,15.0,15.34,14.96,15.21,32094031,15.0,15.34,14.96,15.21,32094031,0.0,1.0
2018-07-05,15.5,15.5,15.02,15.13,40703271,15.5,15.5,15.02,15.13,40703271,0.0,1.0
2018-07-06,16.36,16.39,15.48,15.52,65101672,16.36,16.39,15.48,15.52,65101672,0.0,1.0
2018-07-09,16.61,16.84,16.17,16.73,58525542,16.61,16.84,16.17,16.73,58525542,0.0,1.0
2018-07-10,16.55,16.65,16.31,16.59,37092975,16.55,16.65,16.31,16.59,37092975,0.0,1.0
2018-07-11,16.27,16.53,16.02,16.15,42544103,16.27,16.53,16.02,16.15,42544103,0.0,1.0
2018-07-12,16.56,16.79,16.38,16.41,44188137,16.56,16.79,16.38,16.41,44188137,0.0,1.0
2018-07-13,16.27,16.69,16.22,16.68,40698475,16.27,16.69,16.22,16.68,40698475,0.0,1.0
2018-07-16,16.58,17.0,16.41,16.42,65275291,16.58,17.0,16.41,16.42,65275291,0.0,1.0
2018-07-17,16.87,16.88,16.48,16.5,42313518,16.87,16.88,16.48,16.5,42313518,0.0,1.0
2018-07-18,16.85,16.99,16.55,16.94,40881493,16.85,16.99,16.55,16.94,40881493,0.0,1.0
2018-07-19,16.71,16.88,16.55,16.71,41267829,16.71,16.88,16.55,16.71,41267829,0.0,1.0
2018-07-20,16.5,16.88,16.44,16.66,42906009,16.5,16.88,16.44,16.66,42906009,0.0,1.0
2018-07-23,16.66,16.68,15.9,16.47,44940819,16.66,16.68,15.9,16.47,44940819,0.0,1.0
2018-07-24,16.19,16.86,16.11,16.75,58201458,16.19,16.86,16.11,16.75,58201458,0.0,1.0
2018-07-25,16.05,16.39,15.72,16.3,83639684,16.05,16.39,15.72,16.3,83639684,0.0,1.0
2018-07-26,18.35,18.45,16.83,17.16,192661124,18.35,18.45,16.83,17.16,192661124,0.0,1.0
2018-07-27,18.94,19.88,18.31,19.07,161903789,18.94,19.88,18.31,19.07,161903789,0.0,1.0
2018-07-30,19.42,20.18,19.31,19.4,160823407,19.42,20.18,19.31,19.4,160823407,0.0,1.0
2018-07-31,18.33,19.5,18.27,19.35,118403405,18.33,19.5,18.27,19.35,118403405,0.0,1.0
2018-08-01,18.48,18.95,18.32,18.34,75495240,18.48,18.95,18.32,18.34,75495240,0.0,1.0
2018-08-02,18.79,18.83,18.0,18.17,52867121,18.79,18.83,18.0,18.17,52867121,0.0,1.0
2018-08-03,18.49,19.06,18.37,18.94,53232065,18.49,19.06,18.37,18.94,53232065,0.0,1.0
2018-08-06,19.43,19.44,18.46,18.89,83579668,19.43,19.44,18.46,18.89,83579668,0.0,1.0
2018-08-07,19.56,19.71,19.08,19.53,72822590,19.56,19.71,19.08,19.53,72822590,0.0,1.0
2018-08-08,19.58,19.77,19.26,19.46,52081364,19.58,19.77,19.26,19.46,52081364,0.0,1.0
2018-08-09,19.1,19.71,19.08,19.58,46653358,19.1,19.71,19.08,19.58,46653358,0.0,1.0
2018-08-10,19.06,19.48,18.85,19.09,65821056,19.06,19.48,18.85,19.09,65821056,0.0,1.0
2018-08-13,19.73,19.93,19.12,19.16,81411331,19.73,19.93,19.12,19.16,81411331,0.0,1.0
2018-08-14,20.02,20.28,19.63,19.97,89195509,20.02,20.28,19.63,19.97,89195509,0.0,1.0
2018-08-15,19.7,20.1,19.2,19.86,86355654,19.7,20.1,19.2,19.86,86355654,0.0,1.0
2018-08-16,19.33,20.07,19.25,19.86,69733708,19.33,20.07,19.25,19.86,69733708,0.0,1.0
2018-08-17,19.77,19.82,18.73,19.12,60616638,19.77,19.82,18.73,19.12,60616638,0.0,1.0
2018-08-20,19.98,20.08,19.35,19.79,62983236,19.98,20.08,19.35,19.79,62983236,0.0,1.0
2018-08-21,20.4,20.42,19.86,19.98,55628983,20.4,20.42,19.86,19.98,55628983,0.0,1.0
2018-08-22,20.9,20.92,20.21,20.28,62002721,20.9,20.92,20.21,20.28,62002721,0.0,1.0
2018-08-23,22.29,22.32,21.14,21.19,113444117,22.29,22.32,21.14,21.19,113444117,0.0,1.0
2018-08-24,23.98,24.0,22.67,22.91,164328182,23.98,24.0,22.67,22.91,164328182,0.0,1.0
2018-08-27,25.26,27.3,24.63,24.94,325058400,25.26,27.3,24.63,24.94,325058400,0.0,1.0
2018-08-28,25.05,26.18,24.04,25.51,215771220,25.05,26.18,24.04,25.51,215771220,0.0,1.0
2018-08-29,25.2,25.41,24.01,24.36,143223187,25.2,25.41,24.01,24.36,143223187,0.0,1.0
2018-08-30,24.89,25.67,24.76,25.29,103607291,24.89,25.67,24.76,25.29,103607291,0.0,1.0
2018-08-31,25.17,25.24,24.72,24.89,65206352,25.17,25.24,24.72,24.89,65206352,0.0,1.0
2018-09-04,28.06,28.11,25.57,25.62,192541253,28.06,28.11,25.57,25.62,192541253,0.0,1.0
2018-09-05,28.51,29.94,26.84,29.41,257349007,28.51,29.94,26.84,29.41,257349007,0.0,1.0
2018-09-06,27.84,28.58,27.19,28.12,143942935,27.84,28.58,27.19,28.12,143942935,0.0,1.0
2018-09-07,27.38,28.27,26.8,26.96,123348744,27.38,28.27,26.8,26.96,123348744,0.0,1.0
2018-09-10,29.89,29.93,27.84,28.15,162253798,29.89,29.93,27.84,28.15,162253798,0.0,1.0
2018-09-11,30.1,30.59,29.37,30.02,159902483,30.1,30.59,29.37,30.02,159902483,0.0,1.0
2018-09-12,32.21,32.29,29.45,29.91,197889598,32.21,32.29,29.45,29.91,197889598,0.0,1.0
2018-09-13,30.48,34.14,29.87,33.16,304147108,30.48,34.14,29.87,33.16,304147108,0.0,1.0
2018-09-14,32.72,33.09,30.54,31.43,217762820,32.72,33.09,30.54,31.43,217762820,0.0,1.0
2018-09-17,32.43,33.23,31.6,31.75,180410560,32.43,33.23,31.6,31.75,180410560,0.0,1.0
2018-09-18,31.93,33.37,31.2,32.99,176673169,31.93,33.37,31.2,32.99,176673169,0.0,1.0
2018-09-19,31.21,31.83,30.51,31.52,124287022,31.21,31.83,30.51,31.52,124287022,0.0,1.0
2018-09-20,31.18,32.2,30.64,32.1,123116549,31.18,32.2,30.64,32.1,123116549,0.0,1.0
2018-09-21,31.02,32.42,30.91,31.19,129792949,31.02,32.42,30.91,31.19,129792949,0.0,1.0
2018-09-24,32.61,32.65,30.91,31.13,118332614,32.61,32.65,30.91,31.13,118332614,0.0,1.0
2018-09-25,32.57,33.6,32.19,33.18,118570163,32.57,33.6,32.19,33.18,118570163,0.0,1.0
2018-09-26,32.19,32.6,31.72,32.4,79347320,32.19,32.6,31.72,32.4,79347320,0.0,1.0
2018-09-27,32.59,32.63,31.39,31.86,87934428,32.59,32.63,31.39,31.86,87934428,0.0,1.0
2018-09-28,30.89,32.78,29.98,32.24,165453485,30.89,32.78,29.98,32.24,165453485,0.0,1.0
2018-10-01,31.42,31.91,30.25,30.69,94742859,31.42,31.91,30.25,30.69,94742859,0.0,1.0
2018-10-02,29.02,30.82,28.65,30.73,145276455,29.02,30.82,28.65,30.73,145276455,0.0,1.0
2018-10-03,28.43,29.22,26.54,29.04,190137198,28.43,29.22,26.54,29.04,190137198,0.0,1.0
2018-10-04,27.78,28.83,27.37,27.99,95831156,27.78,28.83,27.37,27.99,95831156,0.0,1.0
2018-10-05,27.35,28.47,26.93,28.07,88008487,27.35,28.47,26.93,28.07,88008487,0.0,1.0
2018-10-08,26.46,27.54,25.96,26.73,103789499,26.46,27.54,25.96,26.73,103789499,0.0,1.0
2018-10-09,27.24,27.71,26.0,26.15,105461756,27.24,27.71,26.0,26.15,105461756,0.0,1.0
2018-10-10,25.0,27.4,24.91,27.38,147682923,25.0,27.4,24.91,27.38,147682923,0.0,1.0
2018-10-11,25.3,26.2,24.55,24.74,147013774,25.3,26.2,24.55,24.74,147013774,0.0,1.0
2018-10-12,26.34,26.97,25.67,26.77,111059406,26.34,26.97,25.67,26.77,111059406,0.0,1.0
2018-10-15,26.26,26.77,25.75,26.38,70523486,26.26,26.77,25.75,26.38,70523486,0.0,1.0
2018-10-16,28.18,28.23,26.17,26.63,92528973,28.18,28.23,26.17,26.63,92528973,0.0,1.0
2018-10-17,27.3,28.53,26.92,28.41,89466946,27.3,28.53,26.92,28.41,89466946,0.0,1.0
2018-10-18,26.62,27.75,26.4,27.08,79623723,26.62,27.75,26.4,27.08,79623723,0.0,1.0
2018-10-19,23.66,27.1,23.6,27.03,130799866,23.66,27.1,23.6,27.03,130799866,0.0,1.0
2018-10-22,25.03,25.64,24.09,24.46,114158919,25.03,25.64,24.09,24.46,114158919,0.0,1.0
2018-10-23,25.09,25.26,23.85,24.18,101763018,25.09,25.26,23.85,24.18,101763018,0.0,1.0
2018-10-24,22.79,25.1,22.75,25.04,134489106,22.79,25.1,22.75,25.04,134489106,0.0,1.0
2018-10-25,19.27,20.15,17.72,17.92,189173672,19.27,20.15,17.72,17.92,189173672,0.0,1.0
2018-10-26,17.63,18.78,17.05,18.49,119688961,17.63,18.78,17.05,18.49,119688961,0.0,1.0
2018-10-29,16.85,18.23,16.27,18.21,94479590,16.85,18.23,16.27,18.21,94479590,0.0,1.0
2018-10-30,17.2,17.24,16.17,16.38,99049408,17.2,17.24,16.17,16.38,99049408,0.0,1.0
2018-10-31,18.21,18.34,17.12,17.87,110463663,18.21,18.34,17.12,17.87,110463663,0.0,1.0
2018-11-01,20.22,20.33,18.08,18.41,136896463,20.22,20.33,18.08,18.41,136896463,0.0,1.0
2018-11-02,20.23,21.06,19.47,20.59,123787953,20.23,21.06,19.47,20.59,123787953,0.0,1.0
2018-11-05,19.9,20.18,18.88,20.12,108016703,19.9,20.18,18.88,20.12,108016703,0.0,1.0
2018-11-06,20.68,21.65,19.48,19.5,144995728,20.68,21.65,19.48,19.5,144995728,0.0,1.0
2018-11-07,21.84,22.22,21.07,21.42,121115776,21.84,22.22,21.07,21.42,121115776,0.0,1.0
2018-11-08,21.2,22.08,20.97,21.77,92387565,21.2,22.08,20.97,21.77,92387565,0.0,1.0
2018-11-09,21.03,21.19,20.11,20.77,85900699,21.03,21.19,20.11,20.77,85900699,0.0,1.0
2018-11-12,19.03,20.85,18.8,20.68,95948176,19.03,20.85,18.8,20.68,95948176,0.0,1.0
2018-11-13,19.61,20.02,18.97,19.28,76125994,19.61,20.02,18.97,19.28,76125994,0.0,1.0
2018-11-14,20.81,21.11,19.76,20.18,106344252,20.81,21.11,19.76,20.18,106344252,0.0,1.0
2018-11-15,21.49,21.77,20.42,20.72,97715488,21.49,21.77,20.42,20.72,97715488,0.0,1.0
2018-11-16,20.66,20.97,19.72,19.87,112376589,20.66,20.97,19.72,19.87,112376589,0.0,1.0
2018-11-19,19.11,20.59,19.09,20.4,93578236,19.11,20.59,19.09,20.4,93578236,0.0,1.0
2018-11-20,19.21,19.58,17.18,17.4,109869425,19.21,19.58,17.18,17.4,109869425,0.0,1.0
2018-11-21,18.73,20.31,18.5,20.05,81585649,18.73,20.31,18.5,20.05,81585649,0.0,1.0
2018-11-23,19.38,19.83,18.56,18.61,54611295,19.38,19.83,18.56,18.61,54611295,0.0,1.0
2018-11-26,20.08,20.19,19.11,19.96,83210988,20.08,20.19,19.11,19.96,83210988,0.0,1.0
2018-11-27,21.05,21.45,19.73,19.77,119230147,21.05,21.45,19.73,19.77,119230147,0.0,1.0
2018-11-28,21.34,21.88,20.18,21.82,134425292,21.34,21.88,20.18,21.82,134425292,0.0,1.0
2018-11-29,21.43,21.61,20.73,21.19,79853746,21.43,21.61,20.73,21.19,79853746,0.0,1.0
2018-11-30,21.3,21.36,20.52,21.3,82370737,21.3,21.36,20.52,21.3,82370737,0.0,1.0
2018-12-03,23.71,23.75,22.37,22.48,139605406,23.71,23.75,22.37,22.48,139605406,0.0,1.0
2018-12-04,21.12,23.42,21.07,23.35,127392924,21.12,23.42,21.07,23.35,127392924,0.0,1.0
2018-12-06,21.3,21.41,20.06,20.22,103434674,21.3,21.41,20.06,20.22,103434674,0.0,1.0
2018-12-07,19.46,21.38,19.17,21.3,105764534,19.46,21.38,19.17,21.3,105764534,0.0,1.0
2018-12-10,19.99,20.13,19.27,19.35,77984520,19.99,20.13,19.27,19.35,77984520,0.0,1.0
2018-12-11,19.98,21.14,19.69,20.71,88027392,19.98,21.14,19.69,20.71,88027392,0.0,1.0
2018-12-12,20.48,21.02,19.71,20.32,100340657,20.48,21.02,19.71,20.32,100340657,0.0,1.0
2018-12-13,19.86,20.87,19.76,20.63,88108070,19.86,20.87,19.76,20.63,88108070,0.0,1.0
2018-12-14,19.9,20.7,19.52,19.58,84713551,19.9,20.7,19.52,19.58,84713551,0.0,1.0
2018-12-17,18.83,20.02,18.64,20.01,115437927,18.83,20.02,18.64,20.01,115437927,0.0,1.0
2018-12-18,19.5,19.84,18.88,19.15,101512938,19.5,19.84,18.88,19.15,101512938,0.0,1.0
2018-12-19,18.16,19.72,18.0,19.44,120644490,18.16,19.72,18.0,19.44,120644490,0.0,1.0
2018-12-20,17.94,18.86,17.34,18.11,119394487,17.94,18.86,17.34,18.11,119394487,0.0,1.0
2018-12-21,16.93,18.34,16.76,18.12,132245996,16.93,18.34,16.76,18.12,132245996,0.0,1.0
2018-12-24,16.65,17.22,16.37,16.52,62933126,16.65,17.22,16.37,16.52,62933126,0.0,1.0
2018-12-26,17.9,17.91,16.03,16.88,108811809,17.9,17.91,16.03,16.88,108811809,0.0,1.0
2018-12-27,17.49,17.74,16.44,17.43,111373008,17.49,17.74,16.44,17.43,111373008,0.0,1.0
2018-12-28,17.82,18.31,17.135,17.53,109214352,17.82,18.31,17.135,17.53,109214352,0.0,1.0
2018-12-31,18.46,18.5101,17.85,18.15,84732181,18.46,18.5101,17.85,18.15,84732181,0.0,1.0
2019-01-02,18.83,19.0,17.98,18.01,87148693,18.83,19.0,17.98,18.01,87148693,0.0,1.0
2019-01-03,17.05,18.68,16.94,18.42,117277563,17.05,18.68,16.94,18.42,117277563,0.0,1.0
2019-01-04,19.0,19.07,17.43,17.55,111878582,19.0,19.07,17.43,17.55,111878582,0.0,1.0
2019-01-07,20.57,20.68,19.0,19.44,107157014,20.57,20.68,19.0,19.44,107157014,0.0,1.0
2019-01-08,20.75,21.2,19.68,21.19,121270986,20.75,21.2,19.68,21.19,121270986,0.0,1.0
2019-01-09,20.19,21.44,20.07,20.89,163944073,20.19,21.44,20.07,20.89,163944073,0.0,1.0
2019-01-10,19.74,19.83,18.9,19.76,115629372,19.74,19.83,18.9,19.76,115629372,0.0,1.0
2019-01-11,20.27,20.35,19.19,19.47,85110766,20.27,20.35,19.19,19.47,85110766,0.0,1.0
2019-01-14,20.23,20.62,19.75,19.96,71350248,20.23,20.62,19.75,19.96,71350248,0.0,1.0
2019-01-15,20.38,20.68,20.26,20.44,62785800,20.38,20.68,20.26,20.44,62785800,0.0,1.0
2019-01-16,19.73,20.54,19.71,20.4,70849266,19.73,20.54,19.71,20.4,70849266,0.0,1.0
2019-01-17,20.25,20.51,19.02,19.49,85018421,20.25,20.51,19.02,19.49,85018421,0.0,1.0
2019-01-18,20.77,21.05,20.02,20.37,88130950,20.77,21.05,20.02,20.37,88130950,0.0,1.0
2019-01-22,19.76,20.92,19.7,20.48,78513667,19.76,20.92,19.7,20.48,78513667,0.0,1.0
2019-01-23,19.8,20.48,19.55,20.03,77811255,19.8,20.48,19.55,20.03,77811255,0.0,1.0
2019-01-24,20.85,21.01,20.04,20.06,97433423,20.85,21.01,20.04,20.06,97433423,0.0,1.0
2019-01-25,21.93,22.03,20.79,20.99,110555157,21.93,22.03,20.79,20.99,110555157,0.0,1.0
2019-01-28,20.18,21.01,20.02,20.32,135164064,20.18,21.01,20.02,20.32,135164064,0.0,1.0
2019-01-29,19.25,20.39,19.05,20.26,131202535,19.25,20.39,19.05,20.26,131202535,0.0,1.0
2019-01-30,23.09,23.13,21.37,21.49,211421150,23.09,23.13,21.37,21.49,211421150,0.0,1.0
2019-01-31,24.41,25.14,22.83,23.02,182575629,24.41,25.14,22.83,23.02,182575629,0.0,1.0
2019-02-01,24.51,24.84,24.07,24.61,105356175,24.51,24.84,24.07,24.61,105356175,0.0,1.0
2019-02-04,24.13,24.66,24.07,24.43,70843958,24.13,24.66,24.07,24.43,70843958,0.0,1.0
2019-02-05,23.31,23.86,22.98,23.42,122226034,23.31,23.86,22.98,23.42,122226034,0.0,1.0
2019-02-06,23.26,24.14,23.22,23.63,78684325,23.26,24.14,23.22,23.63,78684325,0.0,1.0
2019-02-07,22.67,23.22,22.32,22.99,86723886,22.67,23.22,22.32,22.99,86723886,0.0,1.0
2019-02-08,23.05,23.28,22.27,22.33,78129280,23.05,23.28,22.27,22.33,78129280,0.0,1.0
2019-02-11,22.96,23.28,22.66,23.05,60578705,22.96,23.28,22.66,23.05,60578705,0.0,1.0
2019-02-12,22.82,23.56,22.75,23.43,67595405,22.82,23.56,22.75,23.43,67595405,0.0,1.0
2019-02-13,22.85,23.24,22.71,22.98,57544167,22.85,23.24,22.71,22.98,57544167,0.0,1.0
2019-02-14,23.13,23.37,22.59,22.74,64441243,23.13,23.37,22.59,22.74,64441243,0.0,1.0
2019-02-15,23.68,24.05,23.2,23.58,78644109,23.68,24.05,23.2,23.58,78644109,0.0,1.0
2019-02-19,23.95,24.41,23.61,23.63,57517907,23.95,24.41,23.61,23.63,57517907,0.0,1.0
2019-02-20,23.95,24.37,23.9,24.14,57091617,23.95,24.37,23.9,24.14,57091617,0.0,1.0
2019-02-21,23.92,24.33,23.85,24.04,49608176,23.92,24.33,23.85,24.04,49608176,0.0,1.0
2019-02-22,24.36,24.36,23.88,24.05,52650728,24.36,24.36,23.88,24.05,52650728,0.0,1.0
2019-02-25,24.71,25.52,24.68,25.01,63221028,24.71,25.52,24.68,25.01,63221028,0.0,1.0
2019-02-26,24.21,24.72,24.15,24.65,48470089,24.21,24.72,24.15,24.65,48470089,0.0,1.0
2019-02-27,23.48,24.23,23.21,24.11,62649329,23.48,24.23,23.21,24.11,62649329,0.0,1.0
2019-02-28,23.53,23.67,23.11,23.21,39384901,23.53,23.67,23.11,23.21,39384901,0.0,1.0
2019-03-01,23.68,24.19,23.45,23.97,48083975,23.68,24.19,23.45,23.97,48083975,0.0,1.0
2019-03-04,23.37,24.13,23.01,23.89,48147714,23.37,24.13,23.01,23.89,48147714,0.0,1.0
2019-03-05,23.5,23.68,23.01,23.34,35462587,23.5,23.68,23.01,23.34,35462587,0.0,1.0
2019-03-06,22.41,23.53,22.4,23.47,60479430,22.41,23.53,22.4,23.47,60479430,0.0,1.0
2019-03-07,22.08,22.41,21.73,22.33,52186289,22.08,22.41,21.73,22.33,52186289,0.0,1.0
2019-03-08,22.01,22.09,21.04,21.35,49967725,22.01,22.09,21.04,21.35,49967725,0.0,1.0
2019-03-11,22.96,23.08,21.98,22.15,54420188,22.96,23.08,21.98,22.15,54420188,0.0,1.0
2019-03-12,23.49,23.8,22.78,23.1,56410616,23.49,23.8,22.78,23.1,56410616,0.0,1.0
2019-03-13,23.38,24.15,23.35,23.66,56705777,23.38,24.15,23.35,23.66,56705777,0.0,1.0
2019-03-14,22.82,23.49,22.8,23.37,42818582,22.82,23.49,22.8,23.37,42818582,0.0,1.0
2019-03-15,23.29,23.65,23.01,23.1,46519912,23.29,23.65,23.01,23.1,46519912,0.0,1.0
2019-03-18,23.25,23.62,23.04,23.3,34731839,23.25,23.62,23.04,23.3,34731839,0.0,1.0
2019-03-19,26.0,26.08,23.59,23.6,156052222,26.0,26.08,23.59,23.6,156052222,0.0,1.0
2019-03-20,25.7,26.88,25.31,26.49,151292138,25.7,26.88,25.31,26.49,151292138,0.0,1.0
2019-03-21,27.89,28.11,25.71,25.78,129610272,27.89,28.11,25.71,25.78,129610272,0.0,1.0
2019-03-22,26.37,27.75,26.33,27.54,115323257,26.37,27.75,26.33,27.54,115323257,0.0,1.0
2019-03-25,25.97,26.99,25.54,26.29,78438159,25.97,26.99,25.54,26.29,78438159,0.0,1.0
2019-03-26,25.69,26.98,25.46,26.69,75754079,25.69,26.98,25.46,26.69,75754079,0.0,1.0
2019-03-27,24.89,25.88,24.55,25.7,88585265,24.89,25.88,24.55,25.7,88585265,0.0,1.0
2019-03-28,25.06,25.56,24.65,25.1,64667453,25.06,25.56,24.65,25.1,64667453,0.0,1.0
2019-03-29,25.52,25.73,25.25,25.58,53502807,25.52,25.73,25.25,25.58,53502807,0.0,1.0
2019-04-01,26.36,26.56,25.83,26.42,63000322,26.36,26.56,25.83,26.42,63000322,0.0,1.0
2019-04-02,26.75,26.8,26.09,26.51,53358772,26.75,26.8,26.09,26.51,53358772,0.0,1.0
2019-04-03,29.02,29.95,27.88,28.02,197650478,29.02,29.95,27.88,28.02,197650478,0.0,1.0
2019-04-04,29.09,29.39,28.61,28.88,82191092,29.09,29.39,28.61,28.88,82191092,0.0,1.0
2019-04-05,28.98,29.69,28.8,29.64,65662738,28.98,29.69,28.8,29.64,65662738,0.0,1.0
2019-04-08,28.53,28.95,28.18,28.69,58002493,28.53,28.95,28.18,28.69,58002493,0.0,1.0
2019-04-09,27.24,28.38,27.19,28.24,75539793,27.24,28.38,27.19,28.24,75539793,0.0,1.0
2019-04-10,27.83,28.12,27.32,27.46,64368144,27.83,28.12,27.32,27.46,64368144,0.0,1.0
2019-04-11,27.79,28.05,27.46,27.81,44801179,27.79,28.05,27.46,27.81,44801179,0.0,1.0
2019-04-12,27.85,28.38,27.66,28.21,41048838,27.85,28.38,27.66,28.21,41048838,0.0,1.0
2019-04-15,27.33,27.84,26.96,27.8,40812497,27.33,27.84,26.96,27.8,40812497,0.0,1.0
2019-04-16,27.93,28.18,27.49,27.72,47340055,27.93,28.18,27.49,27.72,47340055,0.0,1.0
2019-04-17,27.49,28.27,27.22,28.21,48240768,27.49,28.27,27.22,28.21,48240768,0.0,1.0
2019-04-18,27.68,27.88,27.34,27.6,39880890,27.68,27.88,27.34,27.6,39880890,0.0,1.0
2019-04-22,28.18,28.23,27.39,27.62,36477286,28.18,28.23,27.39,27.62,36477286,0.0,1.0
2019-04-23,27.97,28.49,27.79,28.18,41777470,27.97,28.49,27.79,28.18,41777470,0.0,1.0
2019-04-24,28.46,28.85,27.93,28.1,51784738,28.46,28.85,27.93,28.1,51784738,0.0,1.0
2019-04-25,27.66,28.86,27.36,28.67,57329711,27.66,28.86,27.36,28.67,57329711,0.0,1.0
2019-04-26,27.88,27.9,27.05,27.66,48827903,27.88,27.9,27.05,27.66,48827903,0.0,1.0
2019-04-29,27.69,28.14,27.5,27.9,44532725,27.69,28.14,27.5,27.9,44532725,0.0,1.0
2019-04-30,27.63,27.8,26.94,27.59,73165869,27.63,27.8,26.94,27.59,73165869,0.0,1.0
2019-05-01,26.81,29.15,26.78,28.95,136066941,26.81,29.15,26.78,28.95,136066941,0.0,1.0
2019-05-02,28.29,28.64,26.61,26.94,100514792,28.29,28.64,26.61,26.94,100514792,0.0,1.0
2019-05-03,28.22,28.42,27.66,28.3,55503062,28.22,28.42,27.66,28.3,55503062,0.0,1.0
2019-05-06,27.42,27.5,26.45,26.72,70344092,27.42,27.5,26.45,26.72,70344092,0.0,1.0
2019-05-07,26.66,27.35,26.21,27.2,75868821,26.66,27.35,26.21,27.2,75868821,0.0,1.0
2019-05-08,27.09,27.71,26.27,26.41,65967544,27.09,27.71,26.27,26.41,65967544,0.0,1.0
2019-05-09,27.21,27.38,26.03,26.7,73150883,27.21,27.38,26.03,26.7,73150883,0.0,1.0
2019-05-10,27.96,28.1,26.93,27.03,82930144,27.96,28.1,26.93,27.03,82930144,0.0,1.0
2019-05-13,26.24,27.23,26.1,26.98,99017893,26.24,27.23,26.1,26.98,99017893,0.0,1.0
2019-05-14,27.32,27.48,26.15,26.53,82980397,27.32,27.48,26.15,26.53,82980397,0.0,1.0
2019-05-15,27.58,27.79,26.73,26.87,55689874,27.58,27.79,26.73,26.87,55689874,0.0,1.0
2019-05-16,28.01,28.37,27.27,27.37,67330064,28.01,28.37,27.27,27.37,67330064,0.0,1.0
2019-05-17,27.5,28.46,27.4,27.69,65385351,27.5,28.46,27.4,27.69,65385351,0.0,1.0
2019-05-20,26.68,27.24,26.49,26.98,69757402,26.68,27.24,26.49,26.98,69757402,0.0,1.0
2019-05-21,27.35,27.37,26.93,27.18,46079177,27.35,27.37,26.93,27.18,46079177,0.0,1.0
2019-05-22,27.41,27.59,27.07,27.12,40035288,27.41,27.59,27.07,27.12,40035288,0.0,1.0
2019-05-23,26.36,27.1,26.03,26.99,67809153,26.36,27.1,26.03,26.99,67809153,0.0,1.0
2019-05-24,26.44,26.93,26.4,26.61,39835788,26.44,26.93,26.4,26.61,39835788,0.0,1.0
2019-05-28,29.05,29.67,27.06,27.27,146949629,29.05,29.67,27.06,27.27,146949629,0.0,1.0
2019-05-29,28.09,29.32,27.73,29.0,99969597,28.09,29.32,27.73,29.0,99969597,0.0,1.0
2019-05-30,28.03,28.56,27.6,28.4,65289093,28.03,28.56,27.6,28.4,65289093,0.0,1.0
2019-05-31,27.41,28.36,27.4,27.57,68667809,27.41,28.36,27.4,27.57,68667809,0.0,1.0
2019-06-03,27.58,29.62,27.29,28.75,147532180,27.58,29.62,27.29,28.75,147532180,0.0,1.0
2019-06-04,29.57,29.59,27.91,28.39,107549523,29.57,29.59,27.91,28.39,107549523,0.0,1.0
2019-06-05,29.5,29.99,29.03,29.93,79481540,29.5,29.99,29.03,29.93,79481540,0.0,1.0
2019-06-06,31.82,31.98,29.84,29.87,131267796,31.82,31.98,29.84,29.87,131267796,0.0,1.0
2019-06-07,32.41,32.6,31.57,31.94,86841098,32.41,32.6,31.57,31.94,86841098,0.0,1.0
2019-06-10,33.23,34.3,33.08,33.53,97668791,33.23,34.3,33.08,33.53,97668791,0.0,1.0
2019-06-11,32.41,33.49,31.82,33.43,82834914,32.41,33.49,31.82,33.43,82834914,0.0,1.0
2019-06-12,32.18,32.57,31.92,32.0,56298671,32.18,32.57,31.92,32.0,56298671,0.0,1.0
2019-06-13,31.39,32.5,31.06,32.39,63555986,31.39,32.5,31.06,32.39,63555986,0.0,1.0
2019-06-14,30.36,30.96,30.02,30.7,70373015,30.36,30.96,30.02,30.7,70373015,0.0,1.0
2019-06-17,29.2,30.45,29.18,30.25,70865743,29.2,30.45,29.18,30.25,70865743,0.0,1.0
2019-06-18,30.45,30.97,29.58,29.76,86444542,30.45,30.97,29.58,29.76,86444542,0.0,1.0
2019-06-19,30.5,30.79,30.06,30.665,63233939,30.5,30.79,30.06,30.665,63233939,0.0,1.0
2019-06-20,30.01,31.36,29.84,31.24,72418162,30.01,31.36,29.84,31.24,72418162,0.0,1.0
2019-06-21,29.1,30.35,28.97,29.65,81861322,29.1,30.35,28.97,29.65,81861322,0.0,1.0
2019-06-24,29.26,29.4,28.67,29.32,55724826,29.26,29.4,28.67,29.32,55724826,0.0,1.0
2019-06-25,28.86,29.72,28.8,29.26,53680887,28.86,29.72,28.8,29.26,53680887,0.0,1.0
2019-06-26,29.92,30.48,29.78,29.98,65064199,29.92,30.48,29.78,29.98,65064199,0.0,1.0
2019-06-27,30.74,30.96,30.21,30.41,55623309,30.74,30.96,30.21,30.41,55623309,0.0,1.0
2019-06-28,30.37,31.11,30.33,31.08,50090925,30.37,31.11,30.33,31.08,50090925,0.0,1.0
2019-07-01,31.2,32.04,30.87,31.79,60525532,31.2,32.04,30.87,31.79,60525532,0.0,1.0
2019-07-02,31.24,31.26,30.73,30.96,37721679,31.24,31.26,30.73,30.96,37721679,0.0,1.0
2019-07-03,31.19,31.33,30.74,31.13,23462004,31.19,31.33,30.74,31.13,23462004,0.0,1.0
2019-07-05,31.5,31.56,30.75,30.88,34011867,31.5,31.56,30.75,30.88,34011867,0.0,1.0
2019-07-08,32.04,32.15,31.26,31.8,49689399,32.04,32.15,31.26,31.8,49689399,0.0,1.0
2019-07-09,33.15,33.18,30.1,31.76,61419773,33.15,33.18,30.1,31.76,61419773,0.0,1.0
2019-07-10,33.79,34.03,33.36,33.56,60388439,33.79,34.03,33.36,33.56,60388439,0.0,1.0
2019-07-11,33.06,34.0,32.76,33.91,63081800,33.06,34.0,32.76,33.91,63081800,0.0,1.0
2019-07-12,33.21,33.39,32.59,32.76,51509682,33.21,33.39,32.59,32.76,51509682,0.0,1.0
2019-07-15,34.39,34.55,33.27,33.34,65565248,34.39,34.55,33.27,33.34,65565248,0.0,1.0
2019-07-16,33.85,34.86,33.8,34.3,66912699,33.85,34.86,33.8,34.3,66912699,0.0,1.0
2019-07-17,33.6,34.3,33.49,34.01,42557903,33.6,34.3,33.49,34.01,42557903,0.0,1.0
2019-07-18,33.0,33.46,32.42,33.03,58610857,33.0,33.46,32.42,33.03,58610857,0.0,1.0
2019-07-19,32.51,33.35,32.45,33.08,44617702,32.51,33.35,32.45,33.08,44617702,0.0,1.0
2019-07-22,32.85,33.31,32.74,32.8,37777312,32.85,33.31,32.74,32.8,37777312,0.0,1.0
2019-07-23,33.49,33.5,32.93,33.17,38532460,33.49,33.5,32.93,33.17,38532460,0.0,1.0
2019-07-24,34.11,34.36,33.45,33.64,41952256,34.11,34.36,33.45,33.64,41952256,0.0,1.0
2019-07-25,33.67,34.25,33.62,34.05,36705616,33.67,34.25,33.62,34.05,36705616,0.0,1.0
2019-07-26,34.02,34.77,33.87,34.23,43502776,34.02,34.77,33.87,34.23,43502776,0.0,1.0
2019-07-29,33.48,34.18,32.98,34.14,45921978,33.48,34.18,32.98,34.14,45921978,0.0,1.0
2019-07-30,33.87,33.94,32.94,33.21,72198880,33.87,33.94,32.94,33.21,72198880,0.0,1.0
2019-07-31,30.45,32.3,30.3,32.08,119190001,30.45,32.3,30.3,32.08,119190001,0.0,1.0
2019-08-01,29.86,31.48,29.1,30.5,80878890,29.86,31.48,29.1,30.5,80878890,0.0,1.0
2019-08-02,29.44,29.73,28.94,29.48,60410852,29.44,29.73,28.94,29.48,60410852,0.0,1.0
2019-08-05,27.99,28.49,27.65,28.26,74333240,27.99,28.49,27.65,28.26,74333240,0.0,1.0
2019-08-06,28.86,29.05,28.2,28.86,60578444,28.86,29.05,28.2,28.86,60578444,0.0,1.0
2019-08-07,29.19,29.28,28.37,28.47,58577543,29.19,29.28,28.37,28.47,58577543,0.0,1.0
2019-08-08,33.92,34.27,31.48,31.53,167278810,33.92,34.27,31.48,31.53,167278810,0.0,1.0
2019-08-09,34.19,35.55,33.08,33.45,132483947,34.19,35.55,33.08,33.45,132483947,0.0,1.0
2019-08-12,32.43,34.65,32.08,34.16,106936040,32.43,34.65,32.08,34.16,106936040,0.0,1.0
2019-08-13,32.11,33.14,31.72,32.36,102579321,32.11,33.14,31.72,32.36,102579321,0.0,1.0
2019-08-14,30.24,31.05,29.51,31.0,127521456,30.24,31.05,29.51,31.0,127521456,0.0,1.0
2019-08-15,29.67,30.73,29.21,30.63,72606817,29.67,30.73,29.21,30.63,72606817,0.0,1.0
2019-08-16,31.18,31.48,30.21,30.305,71588978,31.18,31.48,30.21,30.305,71588978,0.0,1.0
2019-08-19,31.48,32.19,31.42,32.0,67781613,31.48,32.19,31.42,32.0,67781613,0.0,1.0
2019-08-20,30.72,31.31,30.45,30.94,48016381,30.72,31.31,30.45,30.94,48016381,0.0,1.0
2019-08-21,31.7,31.74,30.84,31.05,41635046,31.7,31.74,30.84,31.05,41635046,0.0,1.0
2019-08-22,31.9,31.92,30.98,31.76,47742174,31.9,31.92,30.98,31.76,47742174,0.0,1.0
2019-08-23,29.54,31.83,29.4,31.3,83931683,29.54,31.83,29.4,31.3,83931683,0.0,1.0
2019-08-26,30.28,30.72,29.94,30.34,50858859,30.28,30.72,29.94,30.34,50858859,0.0,1.0
2019-08-27,30.2,30.89,29.6,30.6,53351711,30.2,30.89,29.6,30.6,53351711,0.0,1.0
2019-08-28,30.78,31.18,29.7,29.92,55780427,30.78,31.18,29.7,29.92,55780427,0.0,1.0
2019-08-29,31.45,31.83,31.33,31.47,44485479,31.45,31.83,31.33,31.47,44485479,0.0,1.0
2019-08-30,31.45,31.87,31.13,31.6,40347321,31.45,31.87,31.13,31.6,40347321,0.0,1.0
2019-09-03,30.9,31.14,30.68,30.83,38080254,30.9,31.14,30.68,30.83,38080254,0.0,1.0
2019-09-04,30.95,31.83,30.85,31.32,46709780,30.95,31.83,30.85,31.32,46709780,0.0,1.0
2019-09-05,31.5,32.05,31.12,31.79,57932080,31.5,32.05,31.12,31.79,57932080,0.0,1.0
2019-09-06,30.56,31.51,30.48,31.5,51672982,30.56,31.51,30.48,31.5,51672982,0.0,1.0
2019-09-09,30.5,31.18,30.24,30.93,54413163,30.5,31.18,30.24,30.93,54413163,0.0,1.0
2019-09-10,30.23,30.38,29.77,30.22,48604766,30.23,30.38,29.77,30.22,48604766,0.0,1.0
2019-09-11,29.76,30.43,29.51,30.38,50631683,29.76,30.43,29.51,30.38,50631683,0.0,1.0
2019-09-12,30.21,30.84,29.95,30.08,53618344,30.21,30.84,29.95,30.08,53618344,0.0,1.0
2019-09-13,30.69,30.85,29.95,30.27,47758753,30.69,30.85,29.95,30.27,47758753,0.0,1.0
2019-09-16,30.83,31.15,30.26,30.37,52248540,30.83,31.15,30.26,30.37,52248540,0.0,1.0
2019-09-17,30.99,31.32,30.74,31.07,35125750,30.99,31.32,30.74,31.07,35125750,0.0,1.0
2019-09-18,30.42,30.89,29.88,30.75,47277309,30.42,30.89,29.88,30.75,47277309,0.0,1.0
2019-09-19,30.29,30.96,30.14,30.57,41930831,30.29,30.96,30.14,30.57,41930831,0.0,1.0
2019-09-20,30.05,30.47,29.65,30.36,83555555,30.05,30.47,29.65,30.36,83555555,0.0,1.0
2019-09-23,30.64,30.8,30.07,30.12,45185837,30.64,30.8,30.07,30.12,45185837,0.0,1.0
2019-09-24,29.52,30.75,29.29,30.54,73220942,29.52,30.75,29.29,30.54,73220942,0.0,1.0
2019-09-25,29.54,29.65,28.55,29.48,58691579,29.54,29.65,28.55,29.48,58691579,0.0,1.0
2019-09-26,29.47,29.77,29.0,29.67,41182228,29.47,29.77,29.0,29.67,41182228,0.0,1.0
2019-09-27,28.72,29.77,28.35,29.17,54144672,28.72,29.77,28.35,29.17,54144672,0.0,1.0
2019-09-30,28.99,29.05,28.36,28.89,40332052,28.99,29.05,28.36,28.89,40332052,0.0,1.0
2019-10-01,28.76,29.54,28.64,29.05,37366072,28.76,29.54,28.64,29.05,37366072,0.0,1.0
2019-10-02,28.31,28.85,28.03,28.5,44048752,28.31,28.85,28.03,28.5,44048752,0.0,1.0
2019-10-03,28.68,28.78,27.43,28.28,56905408,28.68,28.78,27.43,28.28,56905408,0.0,1.0
2019-10-04,29.01,29.06,28.28,28.83,34609211,29.01,29.06,28.28,28.83,34609211,0.0,1.0
2019-10-07,28.93,29.63,28.84,28.9,39745268,28.93,29.63,28.84,28.9,39745268,0.0,1.0
2019-10-08,28.23,28.64,27.92,28.55,44432078,28.23,28.64,27.92,28.55,44432078,0.0,1.0
2019-10-09,28.46,28.95,28.35,28.8,36321583,28.46,28.95,28.35,28.8,36321583,0.0,1.0
2019-10-10,28.38,28.89,28.0,28.52,41171995,28.38,28.89,28.0,28.52,41171995,0.0,1.0
2019-10-11,29.75,30.2,28.81,28.83,66632445,29.75,30.2,28.81,28.83,66632445,0.0,1.0
2019-10-14,30.53,30.61,29.38,29.71,44818233,30.53,30.61,29.38,29.71,44818233,0.0,1.0
2019-10-15,30.72,30.92,30.17,30.7,42142385,30.72,30.92,30.17,30.7,42142385,0.0,1.0
2019-10-16,30.81,31.41,30.53,30.6,43064255,30.81,31.41,30.53,30.6,43064255,0.0,1.0
2019-10-17,31.14,31.4,30.86,31.3,37010205,31.14,31.4,30.86,31.3,37010205,0.0,1.0
2019-10-18,30.97,31.33,30.29,31.06,39221435,30.97,31.33,30.29,31.06,39221435,0.0,1.0
2019-10-21,32.03,32.26,31.41,31.5,52182779,32.03,32.26,31.41,31.5,52182779,0.0,1.0
2019-10-22,31.51,32.15,31.5,32.06,36860307,31.51,32.15,31.5,32.06,36860307,0.0,1.0
2019-10-23,31.36,31.65,30.83,31.09,26858110,31.36,31.65,30.83,31.09,26858110,0.0,1.0
2019-10-24,31.72,31.86,31.34,31.58,28448977,31.72,31.86,31.34,31.58,28448977,0.0,1.0
2019-10-25,32.71,32.86,31.83,31.9,45368837,32.71,32.86,31.83,31.9,45368837,0.0,1.0
2019-10-28,33.69,33.91,33.15,33.16,50694873,33.69,33.91,33.15,33.16,50694873,0.0,1.0
2019-10-29,33.03,33.9,32.7,33.73,78700076,33.03,33.9,32.7,33.73,78700076,0.0,1.0
2019-10-30,33.13,33.34,32.03,32.93,78228769,33.13,33.34,32.03,32.93,78228769,0.0,1.0
2019-10-31,33.93,34.34,32.82,32.98,67881623,33.93,34.34,32.82,32.98,67881623,0.0,1.0
2019-11-01,34.89,35.0,34.1,34.37,64238609,34.89,35.0,34.1,34.37,64238609,0.0,1.0
2019-11-04,36.29,36.45,34.76,35.19,83343783,36.29,36.45,34.76,35.19,83343783,0.0,1.0
2019-11-05,36.15,37.18,35.98,36.56,84848638,36.15,37.18,35.98,36.56,84848638,0.0,1.0
2019-11-06,35.93,36.48,35.52,36.06,51675119,35.93,36.48,35.52,36.06,51675119,0.0,1.0
2019-11-07,36.28,36.99,36.03,36.52,54350178,36.28,36.99,36.03,36.52,54350178,0.0,1.0
2019-11-08,36.29,36.58,36.0,36.06,39396230,36.29,36.58,36.0,36.06,39396230,0.0,1.0
2019-11-11,36.31,36.66,35.58,35.96,43572264,36.31,36.66,35.58,35.96,43572264,0.0,1.0
2019-11-12,36.71,37.13,36.4,36.43,58664523,36.71,37.13,36.4,36.43,58664523,0.0,1.0
2019-11-13,37.52,37.96,36.58,36.65,69178093,37.52,37.96,36.58,36.65,69178093,0.0,1.0
2019-11-14,38.35,38.5,37.36,37.51,65936947,38.35,38.5,37.36,37.51,65936947,0.0,1.0
2019-11-15,38.56,39.37,38.34,38.94,63020866,38.56,39.37,38.34,38.94,63020866,0.0,1.0
2019-11-18,39.88,39.99,38.6,38.65,66332767,39.88,39.99,38.6,38.65,66332767,0.0,1.0
2019-11-19,41.29,41.79,39.69,40.14,94600235,41.29,41.79,39.69,40.14,94600235,0.0,1.0
2019-11-20,40.98,41.75,40.07,40.96,79968318,40.98,41.75,40.07,40.96,79968318,0.0,1.0
2019-11-21,39.52,40.71,38.64,40.42,88069355,39.52,40.71,38.64,40.42,88069355,0.0,1.0
2019-11-22,39.15,39.89,38.19,39.36,56931883,39.15,39.89,38.19,39.36,56931883,0.0,1.0
2019-11-25,39.79,40.17,39.49,39.5,45879404,39.79,40.17,39.49,39.5,45879404,0.0,1.0
2019-11-26,38.99,39.48,38.81,39.3,43764146,38.99,39.48,38.81,39.3,43764146,0.0,1.0
2019-11-27,39.41,39.76,39.07,39.46,33733792,39.41,39.76,39.07,39.46,33733792,0.0,1.0
2019-11-29,39.15,39.52,39.02,39.1,17609932,39.15,39.52,39.02,39.1,17609932,0.0,1.0
2019-12-02,38.73,39.41,38.44,39.32,37942678,38.73,39.41,38.44,39.32,37942678,0.0,1.0
2019-12-03,38.9,38.93,37.15,37.34,52991201,38.9,38.93,37.15,37.34,52991201,0.0,1.0
2019-12-04,39.69,39.82,39.13,39.38,44372195,39.69,39.82,39.13,39.38,44372195,0.0,1.0
2019-12-05,39.62,40.22,39.55,39.95,35710943,39.62,40.22,39.55,39.95,35710943,0.0,1.0
2019-12-06,39.63,40.19,39.56,40.1,31150377,39.63,40.19,39.56,40.1,31150377,0.0,1.0
2019-12-09,38.93,39.84,38.91,39.46,28035391,38.93,39.84,38.91,39.46,28035391,0.0,1.0
2019-12-10,39.44,39.73,38.82,39.2,33863025,39.44,39.73,38.82,39.2,33863025,0.0,1.0
2019-12-11,39.47,39.61,39.04,39.44,31794689,39.47,39.61,39.04,39.44,31794689,0.0,1.0
2019-12-12,42.59,42.62,39.25,39.4,87398169,42.59,42.62,39.25,39.4,87398169,0.0,1.0
2019-12-13,41.15,42.95,41.06,42.35,79985411,41.15,42.95,41.06,42.35,79985411,0.0,1.0
2019-12-16,42.35,42.98,41.73,41.73,58890776,42.35,42.98,41.73,41.73,58890776,0.0,1.0
2019-12-17,42.77,43.11,42.15,42.51,44935574,42.77,43.11,42.15,42.51,44935574,0.0,1.0
2019-12-18,42.3,43.06,42.24,42.79,39182983,42.3,43.06,42.24,42.79,39182983,0.0,1.0
2019-12-19,42.83,43.34,42.6,42.63,45950709,42.83,43.34,42.6,42.63,45950709,0.0,1.0
2019-12-20,44.15,44.26,43.26,43.44,68216726,44.15,44.26,43.26,43.44,68216726,0.0,1.0
2019-12-23,45.46,45.63,44.39,44.58,56065288,45.46,45.63,44.39,44.58,56065288,0.0,1.0
2019-12-24,46.54,46.61,45.77,46.1,44432192,46.54,46.61,45.77,46.1,44432192,0.0,1.0
2019-12-26,46.63,47.31,45.66,46.99,57712693,46.63,47.31,45.66,46.99,57712693,0.0,1.0
2019-12-27,46.18,46.88,45.98,46.85,36624234,46.18,46.88,45.98,46.85,36624234,0.0,1.0
2019-12-30,45.52,46.17,44.66,46.14,41235735,45.52,46.17,44.66,46.14,41235735,0.0,1.0
2019-12-31,45.86,46.09,44.92,45.07,31791204,45.86,46.09,44.92,45.07,31791204,0.0,1.0
2020-01-02,49.1,49.25,46.63,46.86,80764599,49.1,49.25,46.63,46.86,80764599,0.0,1.0
2020-01-03,48.6,49.39,47.54,48.03,73362157,48.6,49.39,47.54,48.03,73362157,0.0,1.0
2020-01-06,48.39,48.86,47.86,48.02,48176286,48.39,48.86,47.86,48.02,48176286,0.0,1.0
2020-01-07,48.25,49.39,48.04,49.35,59935556,48.25,49.39,48.04,49.35,59935556,0.0,1.0
2020-01-08,47.83,48.3,47.14,47.85,53868957,47.83,48.3,47.14,47.85,53868957,0.0,1.0
2020-01-09,48.97,49.96,48.39,48.94,76649637,48.97,49.96,48.39,48.94,76649637,0.0,1.0
2020-01-10,48.17,49.29,48.0,49.26,44215594,48.17,49.29,48.0,49.26,44215594,0.0,1.0
2020-01-13,48.75,48.86,48.24,48.66,33743618,48.75,48.86,48.24,48.66,33743618,0.0,1.0
2020-01-14,48.21,49.04,47.91,48.64,38694180,48.21,49.04,47.91,48.64,38694180,0.0,1.0
2020-01-15,48.55,49.08,48.12,48.23,40199943,48.55,49.08,48.12,48.23,40199943,0.0,1.0
2020-01-16,49.77,50.31,48.99,49.17,58898926,49.77,50.31,48.99,49.17,58898926,0.0,1.0
2020-01-17,50.93,51.05,49.9,50.2,57722501,50.93,51.05,49.9,50.2,57722501,0.0,1.0
2020-01-21,51.05,51.81,50.7,50.96,48403014,51.05,51.81,50.7,50.96,48403014,0.0,1.0
2020-01-22,51.43,51.88,51.2,51.63,40772219,51.43,51.88,51.2,51.63,40772219,0.0,1.0
2020-01-23,51.71,51.75,50.74,51.34,40135442,51.71,51.75,50.74,51.34,40135442,0.0,1.0
2020-01-24,50.35,52.81,49.47,52.28,80004909,50.35,52.81,49.47,52.28,80004909,0.0,1.0
2020-01-27,49.26,49.79,47.9,48.45,48878578,49.26,49.79,47.9,48.45,48878578,0.0,1.0
2020-01-28,50.53,50.85,49.48,50.03,62343844,50.53,50.85,49.48,50.03,62343844,0.0,1.0
2020-01-29,47.51,48.07,46.1,47.84,112559197,47.51,48.07,46.1,47.84,112559197,0.0,1.0
2020-01-30,48.78,48.81,46.13,46.49,70460163,48.78,48.81,46.13,46.49,70460163,0.0,1.0
2020-01-31,47.0,48.58,46.79,48.4,60322431,47.0,48.58,46.79,48.4,60322431,0.0,1.0
2020-02-03,48.02,48.1,46.23,46.4,47076956,48.02,48.1,46.23,46.4,47076956,0.0,1.0
2020-02-04,49.45,49.75,48.61,49.21,46302078,49.45,49.75,48.61,49.21,46302078,0.0,1.0
2020-02-05,49.84,50.42,49.31,50.29,42737104,49.84,50.42,49.31,50.29,42737104,0.0,1.0
2020-02-06,49.32,49.39,47.63,48.8,48670617,49.32,49.39,47.63,48.8,48670617,0.0,1.0
2020-02-07,49.73,50.67,48.64,48.91,53107582,49.73,50.67,48.64,48.91,53107582,0.0,1.0
2020-02-10,52.26,52.3,49.35,49.47,60971719,52.26,52.3,49.35,49.47,60971719,0.0,1.0
2020-02-11,53.8,54.48,52.91,53.22,74719054,53.8,54.48,52.91,53.22,74719054,0.0,1.0
2020-02-12,53.89,54.85,53.53,54.53,45994933,53.89,54.85,53.53,54.53,45994933,0.0,1.0
2020-02-13,54.53,55.03,53.34,53.43,51640035,54.53,55.03,53.34,53.43,51640035,0.0,1.0
2020-02-14,55.31,55.4,54.56,55.19,52365370,55.31,55.4,54.56,55.19,52365370,0.0,1.0
2020-02-18,56.89,58.13,54.84,54.94,70346387,56.89,58.13,54.84,54.94,70346387,0.0,1.0
2020-02-19,58.9,59.27,57.51,57.99,58597294,58.9,59.27,57.51,57.99,58597294,0.0,1.0
2020-02-20,57.27,59.02,56.15,58.44,74203373,57.27,59.02,56.15,58.44,74203373,0.0,1.0
2020-02-21,53.28,56.8,52.89,56.71,88553374,53.28,56.8,52.89,56.71,88553374,0.0,1.0
2020-02-24,49.12,50.28,47.49,48.18,86624116,49.12,50.28,47.49,48.18,86624116,0.0,1.0
2020-02-25,47.57,51.24,47.12,51.14,88699382,47.57,51.24,47.12,51.14,88699382,0.0,1.0
2020-02-26,47.49,49.29,47.07,47.7,86897680,47.49,49.29,47.07,47.7,86897680,0.0,1.0
2020-02-27,44.01,46.24,42.21,45.38,106416222,44.01,46.24,42.21,45.38,106416222,0.0,1.0
2020-02-28,45.48,46.15,41.04,41.36,100667707,45.48,46.15,41.04,41.36,100667707,0.0,1.0
2020-03-02,47.46,47.68,44.66,47.42,102324726,47.46,47.68,44.66,47.42,102324726,0.0,1.0
2020-03-03,46.75,50.2,45.67,49.03,141972288,46.75,50.2,45.67,49.03,141972288,0.0,1.0
2020-03-04,50.11,50.14,47.21,48.25,93311779,50.11,50.14,47.21,48.25,93311779,0.0,1.0
2020-03-05,48.11,49.72,47.51,48.68,98302748,48.11,49.72,47.51,48.68,98302748,0.0,1.0
2020-03-06,48.59,49.54,46.74,49.44,124590861,48.59,49.54,46.74,49.44,124590861,0.0,1.0
2020-03-09,43.27,46.34,42.51,43.03,80859774,43.27,46.34,42.51,43.03,80859774,0.0,1.0
2020-03-10,45.38,45.44,43.1,45.41,76228247,45.38,45.44,43.1,45.41,76228247,0.0,1.0
2020-03-11,45.7,45.97,43.8,44.19,102319010,45.7,45.97,43.8,44.19,102319010,0.0,1.0
2020-03-12,39.01,42.5,39.0,42.0,107461521,39.01,42.5,39.0,42.0,107461521,0.0,1.0
2020-03-13,43.9,43.91,39.6,42.2,86689681,43.9,43.91,39.6,42.2,86689681,0.0,1.0
2020-03-16,38.71,43.37,38.51,39.08,84545868,38.71,43.37,38.51,39.08,84545868,0.0,1.0
2020-03-17,41.88,42.88,38.3,40.19,92741881,41.88,42.88,38.3,40.19,92741881,0.0,1.0
2020-03-18,39.12,41.95,36.75,39.54,106163124,39.12,41.95,36.75,39.54,106163124,0.0,1.0
2020-03-19,39.82,41.7,37.69,39.56,88939024,39.82,41.7,37.69,39.56,88939024,0.0,1.0
2020-03-20,39.61,42.48,39.58,41.51,106859502,39.61,42.48,39.58,41.51,106859502,0.0,1.0
2020-03-23,41.64,42.32,38.95,40.62,101704663,41.64,42.32,38.95,40.62,101704663,0.0,1.0
2020-03-24,46.22,46.81,43.99,44.04,106794151,46.22,46.81,43.99,44.04,106794151,0.0,1.0
2020-03-25,44.63,47.88,44.43,46.79,93760389,44.63,47.88,44.43,46.79,93760389,0.0,1.0
2020-03-26,47.5,47.5,45.4,45.78,73915608,47.5,47.5,45.4,45.78,73915608,0.0,1.0
2020-03-27,46.58,47.98,45.9,46.32,74599218,46.58,47.98,45.9,46.32,74599218,0.0,1.0
2020-03-30,47.86,48.46,46.66,47.24,68486602,47.86,48.46,46.66,47.24,68486602,0.0,1.0
2020-03-31,45.48,48.53,45.16,47.93,83483749,45.48,48.53,45.16,47.93,83483749,0.0,1.0
2020-04-01,43.66,46.85,43.16,44.18,92083081,43.66,46.85,43.16,44.18,92083081,0.0,1.0
2020-04-02,44.49,45.28,43.1,43.4,79024133,44.49,45.28,43.1,43.4,79024133,0.0,1.0
2020-04-03,42.59,44.84,41.7,44.3,79334966,42.59,44.84,41.7,44.3,79334966,0.0,1.0
2020-04-06,47.52,47.58,44.06,44.3,82293964,47.52,47.58,44.06,44.3,82293964,0.0,1.0
2020-04-07,47.56,49.65,46.68,48.96,102098689,47.56,49.65,46.68,48.96,102098689,0.0,1.0
2020-04-08,48.79,49.0,47.61,48.07,64930779,48.79,49.0,47.61,48.07,64930779,0.0,1.0
2020-04-09,48.38,50.25,47.72,49.65,80357393,48.38,50.25,47.72,49.65,80357393,0.0,1.0
2020-04-13,50.94,51.07,48.23,48.47,64290112,50.94,51.07,48.23,48.47,64290112,0.0,1.0
2020-04-14,54.93,55.14,52.11,52.24,85306750,54.93,55.14,52.11,52.24,85306750,0.0,1.0
2020-04-15,54.99,55.57,53.41,53.73,83814033,54.99,55.57,53.41,53.73,83814033,0.0,1.0
2020-04-16,56.95,58.08,55.63,55.96,103106456,56.95,58.08,55.63,55.96,103106456,0.0,1.0
2020-04-17,56.6,57.76,55.55,57.35,76908783,56.6,57.76,55.55,57.35,76908783,0.0,1.0
2020-04-20,56.97,58.63,55.85,55.98,72367258,56.97,58.63,55.85,55.98,72367258,0.0,1.0
2020-04-21,52.92,57.73,51.41,56.9,123906390,52.92,57.73,51.41,56.9,123906390,0.0,1.0
2020-04-22,55.92,56.15,54.34,54.91,63164076,55.92,56.15,54.34,54.91,63164076,0.0,1.0
2020-04-23,55.9,57.29,55.64,56.65,69662688,55.9,57.29,55.64,56.65,69662688,0.0,1.0
2020-04-24,56.18,56.78,54.42,55.1,72854752,56.18,56.78,54.42,55.1,72854752,0.0,1.0
2020-04-27,56.49,58.0,56.25,57.44,62568062,56.49,58.0,56.25,57.44,62568062,0.0,1.0
2020-04-28,55.51,57.35,55.3,57.16,80501820,55.51,57.35,55.3,57.16,80501820,0.0,1.0
2020-04-29,53.66,54.86,52.74,54.53,110800859,53.66,54.86,52.74,54.53,110800859,0.0,1.0
2020-04-30,52.39,54.29,52.03,53.43,65543944,52.39,54.29,52.03,53.43,65543944,0.0,1.0
2020-05-01,49.88,51.95,49.09,51.07,69562656,49.88,51.95,49.09,51.07,69562656,0.0,1.0
2020-05-04,52.56,52.61,49.73,49.82,62590577,52.56,52.61,49.73,49.82,62590577,0.0,1.0
2020-05-05,52.19,53.51,51.29,53.43,56560532,52.19,53.51,51.29,53.43,56560532,0.0,1.0
2020-05-06,52.16,53.31,51.88,52.42,48138123,52.16,53.31,51.88,52.42,48138123,0.0,1.0
2020-05-07,51.95,52.97,51.62,52.93,48956641,51.95,52.97,51.62,52.93,48956641,0.0,1.0
2020-05-08,53.19,53.27,51.81,52.15,40774186,53.19,53.27,51.81,52.15,40774186,0.0,1.0
2020-05-11,55.74,55.89,52.75,52.9,68746373,55.74,55.89,52.75,52.9,68746373,0.0,1.0
2020-05-12,53.76,56.58,53.75,56.21,55631098,53.76,56.58,53.75,56.21,55631098,0.0,1.0
2020-05-13,52.18,55.22,51.3,54.04,76824714,52.18,55.22,51.3,54.04,76824714,0.0,1.0
2020-05-14,54.51,54.54,51.61,52.1,73813999,54.51,54.54,51.61,52.1,73813999,0.0,1.0
2020-05-15,54.2,54.44,52.86,53.32,66950863,54.2,54.44,52.86,53.32,66950863,0.0,1.0
2020-05-18,54.59,55.25,54.24,54.98,48679061,54.59,55.25,54.24,54.98,48679061,0.0,1.0
2020-05-19,55.47,56.73,54.36,54.39,60388543,55.47,56.73,54.36,54.39,60388543,0.0,1.0
2020-05-20,56.39,56.98,55.63,56.55,50888191,56.39,56.98,55.63,56.55,50888191,0.0,1.0
2020-05-21,54.65,56.72,54.61,56.68,48496114,54.65,56.72,54.61,56.68,48496114,0.0,1.0
2020-05-22,55.17,55.37,53.78,54.77,43524110,55.17,55.37,53.78,54.77,43524110,0.0,1.0
2020-05-26,53.19,56.08,53.02,56.01,51618865,53.19,56.08,53.02,56.01,51618865,0.0,1.0
2020-05-27,52.74,53.28,49.09,53.27,102414487,52.74,53.28,49.09,53.27,102414487,0.0,1.0
2020-05-28,51.74,53.54,51.25,52.25,53754227,51.74,53.54,51.25,52.25,53754227,0.0,1.0
2020-05-29,53.8,53.8,51.85,52.07,64948312,53.8,53.8,51.85,52.07,64948312,0.0,1.0
2020-06-01,53.63,54.11,52.89,53.31,36949860,53.63,54.11,52.89,53.31,36949860,0.0,1.0
2020-06-02,53.54,53.57,52.01,53.45,42855210,53.54,53.57,52.01,53.45,42855210,0.0,1.0
2020-06-03,52.73,53.65,52.33,53.6,46765332,52.73,53.65,52.33,53.6,46765332,0.0,1.0
2020-06-04,52.63,53.74,52.2,52.59,44869090,52.63,53.74,52.2,52.59,44869090,0.0,1.0
2020-06-05,53.1,53.57,52.08,52.99,53908273,53.1,53.57,52.08,52.99,53908273,0.0,1.0
2020-06-08,52.97,53.35,52.26,53.3,39681749,52.97,53.35,52.26,53.3,39681749,0.0,1.0
2020-06-09,56.39,56.46,52.72,52.95,79919140,56.39,56.46,52.72,52.95,79919140,0.0,1.0
2020-06-10,57.44,59.0,57.03,57.2,78719416,57.44,59.0,57.03,57.2,78719416,0.0,1.0
2020-06-11,52.83,56.68,52.8,55.94,78715402,52.83,56.68,52.8,55.94,78715402,0.0,1.0
2020-06-12,53.5,55.6,52.11,55.01,71189070,53.5,55.6,52.11,55.01,71189070,0.0,1.0
2020-06-15,54.68,54.73,52.41,52.58,56740683,54.68,54.73,52.41,52.58,56740683,0.0,1.0
2020-06-16,54.46,56.07,53.59,55.72,50949745,54.46,56.07,53.59,55.72,50949745,0.0,1.0
2020-06-17,54.55,55.82,54.3,54.79,45146545,54.55,55.82,54.3,54.79,45146545,0.0,1.0
2020-06-18,54.04,55.12,53.65,54.62,40354724,54.04,55.12,53.65,54.62,40354724,0.0,1.0
2020-06-19,54.23,55.46,53.82,54.41,52801461,54.23,55.46,53.82,54.41,52801461,0.0,1.0
2020-06-22,54.76,55.17,53.74,54.67,44704781,54.76,55.17,53.74,54.67,44704781,0.0,1.0
2020-06-23,53.99,55.37,53.87,55.05,48089011,53.99,55.37,53.87,55.05,48089011,0.0,1.0
2020-06-24,52.39,54.74,51.92,53.94,53535548,52.39,54.74,51.92,53.94,53535548,0.0,1.0
2020-06-25,51.93,52.7,50.54,52.56,51129614,51.93,52.7,50.54,52.56,51129614,0.0,1.0
2020-06-26,50.1,51.95,49.45,51.85,65485729,50.1,51.95,49.45,51.85,65485729,0.0,1.0
2020-06-29,50.28,50.28,48.42,50.15,49905813,50.28,50.28,48.42,50.15,49905813,0.0,1.0
2020-06-30,52.61,52.77,50.82,51.16,42275739,52.61,52.77,50.82,51.16,42275739,0.0,1.0
2020-07-01,52.58,52.87,51.6,52.63,32372675,52.58,52.87,51.6,52.63,32372675,0.0,1.0
2020-07-02,52.34,53.19,52.05,53.03,29082825,52.34,53.19,52.05,53.03,29082825,0.0,1.0
2020-07-06,53.4,53.52,52.33,52.9,36790229,53.4,53.52,52.33,52.9,36790229,0.0,1.0
2020-07-07,52.93,54.17,52.86,53.28,32153104,52.93,54.17,52.86,53.28,32153104,0.0,1.0
2020-07-08,53.43,53.47,52.07,53.01,35609484,53.43,53.47,52.07,53.01,35609484,0.0,1.0
2020-07-09,57.26,57.58,53.31,53.52,87216465,57.26,57.58,53.31,53.52,87216465,0.0,1.0
2020-07-10,55.88,58.15,55.51,57.54,59877388,55.88,58.15,55.51,57.54,59877388,0.0,1.0
2020-07-13,53.59,58.35,53.38,56.68,57743221,53.59,58.35,53.38,56.68,57743221,0.0,1.0
2020-07-14,54.72,54.86,52.26,53.3,54890114,54.72,54.86,52.26,53.3,54890114,0.0,1.0
2020-07-15,55.34,55.37,53.59,54.96,42376779,55.34,55.37,53.59,54.96,42376779,0.0,1.0
2020-07-16,54.92,55.15,53.74,54.68,36887082,54.92,55.15,53.74,54.68,36887082,0.0,1.0
2020-07-17,55.04,55.81,54.68,55.31,34710407,55.04,55.81,54.68,55.31,34710407,0.0,1.0
2020-07-20,57.46,57.53,54.83,55.23,44710211,57.46,57.53,54.83,55.23,44710211,0.0,1.0
2020-07-21,57.0,58.5,56.32,57.81,44337135,57.0,58.5,56.32,57.81,44337135,0.0,1.0
2020-07-22,61.79,62.0,56.97,57.07,135159420,61.79,62.0,56.97,57.07,135159420,0.0,1.0
2020-07-23,59.57,62.33,58.6342,61.63,106829109,59.57,62.33,58.6342,61.63,106829109,0.0,1.0
2020-07-24,69.4,69.94,64.05,64.18,205314531,69.4,69.94,64.05,64.18,205314531,0.0,1.0
2020-07-27,68.97,71.63,67.79,69.28,107918075,68.97,71.63,67.79,69.28,107918075,0.0,1.0
2020-07-28,67.61,69.8,67.02,68.1,94181374,67.61,69.8,67.02,68.1,94181374,0.0,1.0
2020-07-29,76.09,77.19,73.9,75.5,132969679,76.09,77.19,73.9,75.5,132969679,0.0,1.0
2020-07-30,78.2,78.96,75.07,75.37,80286888,78.2,78.96,75.07,75.37,80286888,0.0,1.0
2020-07-31,77.43,78.96,75.36,78.67,71699667,77.43,78.96,75.36,78.67,71699667,0.0,1.0
2020-08-03,77.67,78.5,77.06,78.19,42628817,77.67,78.5,77.06,78.19,42628817,0.0,1.0
2020-08-04,85.04,85.805,77.99,78.03,155676106,85.04,85.805,77.99,78.03,155676106,0.0,1.0
2020-08-05,85.31,86.32,83.32,84.96,65737306,85.31,86.32,83.32,84.96,65737306,0.0,1.0
2020-08-06,86.71,86.98,84.7801,85.49,53961739,86.71,86.98,84.7801,85.49,53961739,0.0,1.0
2020-08-07,84.85,87.29,82.6702,86.67,66543157,84.85,87.29,82.6702,86.67,66543157,0.0,1.0
2020-08-10,82.24,85.16,79.3221,85.05,70536143,82.24,85.16,79.3221,85.05,70536143,0.0,1.0
2020-08-11,76.88,80.71,76.1,80.71,77877661,76.88,80.71,76.1,80.71,77877661,0.0,1.0
2020-08-12,82.61,82.88,77.55,78.43,88607829,82.61,82.88,77.55,78.43,88607829,0.0,1.0
2020-08-13,81.84,84.02,81.54,82.88,57407355,81.84,84.02,81.54,82.88,57407355,0.0,1.0
2020-08-14,81.3,83.24,80.88,81.81,42389477,81.3,83.24,80.88,81.81,42389477,0.0,1.0
2020-08-17,82.42,83.06,81.552,82.09,31210082,82.42,83.06,81.552,82.09,31210082,0.0,1.0
2020-08-18,81.66,82.88,81.03,82.8,30970483,81.66,82.88,81.03,82.8,30970483,0.0,1.0
2020-08-19,81.09,81.85,80.45,81.7757,37507391,81.09,81.85,80.45,81.7757,37507391,0.0,1.0
2020-08-20,82.77,82.84,79.12,79.74,42948860,82.77,82.84,79.12,79.74,42948860,0.0,1.0
2020-08-21,83.81,84.41,82.23,83.29,48280318,83.81,84.41,82.23,83.29,48280318,0.0,1.0
2020-08-24,83.08,85.33,82.55,84.55,38036068,83.08,85.33,82.55,84.55,38036068,0.0,1.0
2020-08-25,86.35,86.62,82.35,83.36,49234399,86.35,86.62,82.35,83.36,49234399,0.0,1.0
2020-08-26,86.02,87.72,85.2,86.9694,47157273,86.02,87.72,85.2,86.9694,47157273,0.0,1.0
2020-08-27,83.8,86.58,82.94,86.35,42194222,83.8,86.58,82.94,86.35,42194222,0.0,1.0
2020-08-28,85.55,86.04,84.19,84.3,40723268,85.55,86.04,84.19,84.3,40723268,0.0,1.0
2020-08-31,90.82,92.64,85.05,85.05,90655945,90.82,92.64,85.05,85.05,90655945,0.0,1.0
2020-09-01,92.18,92.51,90.1899,91.92,56117100,92.18,92.51,90.1899,91.92,56117100,0.0,1.0
2020-09-02,90.22,94.28,88.74,94.01,50366918,90.22,94.28,88.74,94.01,50366918,0.0,1.0
2020-09-03,82.54,88.47,81.59,87.84,87462687,82.54,88.47,81.59,87.84,87462687,0.0,1.0
2020-09-04,82.01,84.39,76.33,81.45,82267760,82.01,84.39,76.33,81.45,82267760,0.0,1.0
2020-09-08,78.69,81.88,78.0,78.05,54955672,78.69,81.88,78.0,78.05,54955672,0.0,1.0
2020-09-09,81.91,82.44,79.28,81.4,54163878,81.91,82.44,79.28,81.4,54163878,0.0,1.0
2020-09-10,78.98,83.31,78.38,83.07,51499396,78.98,83.31,78.38,83.07,51499396,0.0,1.0
2020-09-11,76.34,79.99,75.04,79.82,54762990,76.34,79.99,75.04,79.82,54762990,0.0,1.0
2020-09-14,77.9,78.82,76.26,76.8,47448681,77.9,78.82,76.26,76.8,47448681,0.0,1.0
2020-09-15,78.93,80.33,75.97,77.66,57874428,78.93,80.33,75.97,77.66,57874428,0.0,1.0
2020-09-16,76.66,79.72,76.54,79.35,38445668,76.66,79.72,76.54,79.35,38445668,0.0,1.0
2020-09-17,76.55,76.625,74.2,74.88,55619100,76.55,76.625,74.2,74.88,55619100,0.0,1.0
2020-09-18,74.93,77.4,73.85,77.0,51082857,74.93,77.4,73.85,77.0,51082857,0.0,1.0
2020-09-21,77.94,77.98,73.88,74.23,61311970,77.94,77.98,73.88,74.23,61311970,0.0,1.0
2020-09-22,77.7,78.79,75.27,78.365,56044742,77.7,78.79,75.27,78.365,56044742,0.0,1.0
2020-09-23,74.73,77.91,74.34,77.39,42327514,74.73,77.91,74.34,77.39,42327514,0.0,1.0
2020-09-24,75.82,77.25,73.9,74.54,57540926,75.82,77.25,73.9,74.54,57540926,0.0,1.0
2020-09-25,78.055,78.2,74.67,76.35,48206242,78.055,78.2,74.67,76.35,48206242,0.0,1.0
2020-09-28,79.48,79.57,77.52,79.1165,48005488,79.48,79.57,77.52,79.1165,48005488,0.0,1.0
2020-09-29,81.77,82.55,79.3,79.3,61633672,81.77,82.55,79.3,79.3,61633672,0.0,1.0
2020-09-30,81.99,82.94,80.66,81.75,51533664,81.99,82.94,80.66,81.75,51533664,0.0,1.0
2020-10-01,84.86,85.25,82.86,83.06,52177123,84.86,85.25,82.86,83.06,52177123,0.0,1.0
2020-10-02,81.8,84.65,81.66,82.58,52855053,81.8,84.65,81.66,82.58,52855053,0.0,1.0
2020-10-05,86.15,86.2819,82.55,82.55,47056522,86.15,86.2819,82.55,82.55,47056522,0.0,1.0
2020-10-06,84.48,87.25,83.54,86.21,52725432,84.48,87.25,83.54,86.21,52725432,0.0,1.0
2020-10-07,86.69,87.79,85.65,86.1,43045723,86.69,87.79,85.65,86.1,43045723,0.0,1.0
2020-10-08,86.51,88.72,85.95,88.11,54240704,86.51,88.72,85.95,88.11,54240704,0.0,1.0
2020-10-09,83.1,85.75,82.3465,84.74,80354389,83.1,85.75,82.3465,84.74,80354389,0.0,1.0
2020-10-12,84.29,85.13,83.12,83.65,47669699,84.29,85.13,83.12,83.65,47669699,0.0,1.0
2020-10-13,85.28,86.09,83.9733,84.86,42764096,85.28,86.09,83.9733,84.86,42764096,0.0,1.0
2020-10-14,84.21,85.96,83.46,85.86,40446735,84.21,85.96,83.46,85.86,40446735,0.0,1.0
2020-10-15,83.13,84.7201,82.42,83.4,33696414,83.13,84.7201,82.42,83.4,33696414,0.0,1.0
2020-10-16,83.17,83.99,82.41,83.54,31474294,83.17,83.99,82.41,83.54,31474294,0.0,1.0
2020-10-19,82.0,84.65,81.53,83.62,36689114,82.0,84.65,81.53,83.62,36689114,0.0,1.0
2020-10-20,81.56,82.69,80.58,82.16,38219415,81.56,82.69,80.58,82.16,38219415,0.0,1.0
2020-10-21,79.2,81.9299,79.19,81.72,36426409,79.2,81.9299,79.19,81.72,36426409,0.0,1.0
2020-10-22,79.42,80.82,78.42,79.65,38006798,79.42,80.82,78.42,79.65,38006798,0.0,1.0
2020-10-23,81.96,81.99,79.33,80.93,46557675,81.96,81.99,79.33,80.93,46557675,0.0,1.0
2020-10-26,82.23,84.97,80.86,82.55,69423675,82.23,84.97,80.86,82.55,69423675,0.0,1.0
2020-10-27,78.88,82.37,77.57,82.0,156669494,78.88,82.37,77.57,82.0,156669494,0.0,1.0
2020-10-28,76.4,78.96,75.76,78.73,76529910,76.4,78.96,75.76,78.73,76529910,0.0,1.0
2020-10-29,78.02,79.18,76.29,76.75,52784087,78.02,79.18,76.29,76.75,52784087,0.0,1.0
2020-10-30,75.29,77.7,74.23,77.09,51426174,75.29,77.7,74.23,77.09,51426174,0.0,1.0
2020-11-02,74.7,76.3398,73.7573,75.85,45760659,74.7,76.3398,73.7573,75.85,45760659,0.0,1.0
2020-11-03,76.58,77.08,74.6,74.93,41231803,76.58,77.08,74.6,74.93,41231803,0.0,1.0
2020-11-04,81.35,81.85,78.975,80.25,66579711,81.35,81.85,78.975,80.25,66579711,0.0,1.0
2020-11-05,83.0,83.5,81.85,83.27,46542267,83.0,83.5,81.85,83.27,46542267,0.0,1.0
2020-11-06,85.88,86.09,82.67,83.52,53829936,85.88,86.09,82.67,83.52,53829936,0.0,1.0
2020-11-09,83.12,87.05,82.77,84.24,58580684,83.12,87.05,82.77,84.24,58580684,0.0,1.0
2020-11-10,77.99,82.13,77.63,81.93,67137196,77.99,82.13,77.63,81.93,67137196,0.0,1.0
2020-11-11,81.28,81.47,78.97,79.39,44611250,81.28,81.47,78.97,79.39,44611250,0.0,1.0
2020-11-12,81.84,83.0,80.3,81.32,37303106,81.84,83.0,80.3,81.32,37303106,0.0,1.0
2020-11-13,81.43,83.11,80.7,82.73,30448461,81.43,83.11,80.7,82.73,30448461,0.0,1.0
2020-11-16,83.73,83.78,80.48,81.21,38640842,83.73,83.78,80.48,81.21,38640842,0.0,1.0
2020-11-17,83.36,84.81,82.91,83.9298,29473512,83.36,84.81,82.91,83.9298,29473512,0.0,1.0
2020-11-18,82.54,83.955,82.22,83.0135,29967958,82.54,83.955,82.22,83.0135,29967958,0.0,1.0
2020-11-19,85.54,85.64,81.72,82.39,50116759,85.54,85.64,81.72,82.39,50116759,0.0,1.0
2020-11-20,84.64,86.1,84.47,85.28,35008427,84.64,86.1,84.47,85.28,35008427,0.0,1.0
2020-11-23,85.31,87.54,84.615,85.52,46504964,85.31,87.54,84.615,85.52,46504964,0.0,1.0
2020-11-24,85.07,86.11,83.32,85.7235,36297944,85.07,86.11,83.32,85.7235,36297944,0.0,1.0
2020-11-25,86.71,87.84,85.52,85.76,41349727,86.71,87.84,85.52,85.76,41349727,0.0,1.0
2020-11-27,87.19,88.0,86.3598,87.99,22717638,87.19,88.0,86.3598,87.99,22717638,0.0,1.0
2020-11-30,92.66,92.74,86.53,87.33,84482979,92.66,92.74,86.53,87.33,84482979,0.0,1.0
2020-12-01,92.63,93.9,90.78,92.25,58200308,92.63,93.9,90.78,92.25,58200308,0.0,1.0
2020-12-02,93.74,96.37,92.5253,92.89,57988822,93.74,96.37,92.5253,92.89,57988822,0.0,1.0
2020-12-03,92.31,94.7,92.01,94.06,35859716,92.31,94.7,92.01,94.06,35859716,0.0,1.0
2020-12-04,94.04,94.58,90.63,92.58,45570273,94.04,94.58,90.63,92.58,45570273,0.0,1.0
2020-12-07,94.07,95.0,92.97,94.95,39815654,94.07,95.0,92.97,94.95,39815654,0.0,1.0
2020-12-08,92.92,94.74,91.9,94.05,33907510,92.92,94.74,91.9,94.05,33907510,0.0,1.0
2020-12-09,89.83,94.7,89.16,92.76,52170379,89.83,94.7,89.16,92.76,52170379,0.0,1.0
2020-12-10,91.66,92.09,89.0297,89.55,33804412,91.66,92.09,89.0297,89.55,33804412,0.0,1.0
2020-12-11,91.65,92.33,90.16,91.54,28368145,91.65,92.33,90.16,91.54,28368145,0.0,1.0
2020-12-14,94.78,95.41,91.85,92.205,48026426,94.78,95.41,91.85,92.205,48026426,0.0,1.0
2020-12-15,97.12,97.98,95.45,95.93,57305100,97.12,97.98,95.45,95.93,57305100,0.0,1.0
2020-12-16,96.85,97.27,95.46,97.04,34909037,96.85,97.27,95.46,97.04,34909037,0.0,1.0
2020-12-17,96.84,97.92,96.25,97.55,32023734,96.84,97.92,96.25,97.55,32023734,0.0,1.0
2020-12-18,95.92,97.68,93.56,97.27,51823103,95.92,97.68,93.56,97.27,51823103,0.0,1.0
2020-12-21,93.23,95.28,91.08,94.25,47093891,93.23,95.28,91.08,94.25,47093891,0.0,1.0
2020-12-22,93.16,93.55,90.53,93.36,35717836,93.16,93.55,90.53,93.36,35717836,0.0,1.0
2020-12-23,91.55,93.13,91.46,93.08,25993348,91.55,93.13,91.46,93.08,25993348,0.0,1.0
2020-12-24,91.81,92.51,91.31,91.8,16705909,91.81,92.51,91.31,91.8,16705909,0.0,1.0
2020-12-28,91.6,93.14,90.82,92.93,30512512,91.6,93.14,90.82,92.93,30512512,0.0,1.0
2020-12-29,90.62,92.46,89.4301,91.66,31748211,90.62,92.46,89.4301,91.66,31748211,0.0,1.0
2020-12-30,92.29,92.85,90.19,90.78,25844973,92.29,92.85,90.19,90.78,25844973,0.0,1.0
2020-12-31,91.71,92.3,90.87,92.1,24930684,91.71,92.3,90.87,92.1,24930684,0.0,1.0
2021-01-04,92.3,96.06,90.915,92.11,51802552,92.3,96.06,90.915,92.11,51802552,0.0,1.0
2021-01-05,92.77,93.2077,91.41,92.1,34207989,92.77,93.2077,91.41,92.1,34207989,0.0,1.0
2021-01-06,90.33,92.28,89.46,91.62,51911657,90.33,92.28,89.46,91.62,51911657,0.0,1.0
2021-01-07,95.16,95.51,91.2,91.33,42897157,95.16,95.51,91.2,91.33,42897157,0.0,1.0
2021-01-08,94.58,96.4,93.27,95.98,39816400,94.58,96.4,93.27,95.98,39816400,0.0,1.0
2021-01-11,97.25,99.23,93.76,94.025,48669103,97.25,99.23,93.76,94.025,48669103,0.0,1.0
2021-01-12,95.355,98.97,94.07,97.86,67435038,95.355,98.97,94.07,97.86,67435038,0.0,1.0
2021-01-13,91.78,93.89,90.84,93.01,60712896,91.78,93.89,90.84,93.01,60712896,0.0,1.0
2021-01-14,90.79,92.36,90.45,91.77,53408241,90.79,92.36,90.45,91.77,53408241,0.0,1.0
2021-01-15,88.21,91.59,87.86,90.75,49340338,88.21,91.59,87.86,90.75,49340338,0.0,1.0
2021-01-19,89.45,89.58,87.24,89.56,45115055,89.45,89.58,87.24,89.56,45115055,0.0,1.0
2021-01-20,88.75,90.78,88.6,90.55,35185810,88.75,90.78,88.6,90.55,35185810,0.0,1.0
2021-01-21,91.53,92.07,88.43,89.34,54596079,91.53,92.07,88.43,89.34,54596079,0.0,1.0
2021-01-22,92.79,95.95,91.88,94.42,71294707,92.79,95.95,91.88,94.42,71294707,0.0,1.0
2021-01-25,94.13,95.74,91.4,94.14,55086943,94.13,95.74,91.4,94.14,55086943,0.0,1.0
2021-01-26,94.71,95.7171,93.63,94.91,59449053,94.71,95.7171,93.63,94.91,59449053,0.0,1.0
2021-01-27,88.84,91.88,86.22,91.1,73341193,88.84,91.88,86.22,91.1,73341193,0.0,1.0
2021-01-28,87.52,89.88,87.3,89.83,47048362,87.52,89.88,87.3,89.83,47048362,0.0,1.0
2021-01-29,85.64,88.33,85.02,87.56,56735828,85.64,88.33,85.02,87.56,56735828,0.0,1.0
2021-02-01,87.66,87.95,84.66,86.83,42359344,87.66,87.95,84.66,86.83,42359344,0.0,1.0
2021-02-02,88.86,89.28,86.95,88.49,33671407,88.86,89.28,86.95,88.49,33671407,0.0,1.0
2021-02-03,87.89,89.48,87.34,88.6,32312885,87.89,89.48,87.34,88.6,32312885,0.0,1.0
2021-02-04,87.84,88.6,87.06,88.22,30791641,87.84,88.6,87.06,88.22,30791641,0.0,1.0
2021-02-05,87.9,88.36,86.875,88.15,30268677,87.9,88.36,86.875,88.15,30268677,0.0,1.0
2021-02-08,91.47,91.99,87.98,88.31,47639887,91.47,91.99,87.98,88.31,47639887,0.0,1.0
2021-02-09,90.91,93.3,90.55,91.39,37378124,90.91,93.3,90.55,91.39,37378124,0.0,1.0
2021-02-10,92.35,93.27,90.46,91.5,42232296,92.35,93.27,90.46,91.5,42232296,0.0,1.0
2021-02-11,92.66,93.65,91.33,92.9,35571025,92.66,93.65,91.33,92.9,35571025,0.0,1.0
2021-02-12,93.77,94.22,91.9,92.75,38538353,93.77,94.22,91.9,92.75,38538353,0.0,1.0
2021-02-16,91.46,94.0,90.7499,93.9,35105917,91.46,94.0,90.7499,93.9,35105917,0.0,1.0
2021-02-17,89.94,90.96,88.5701,90.56,32154497,89.94,90.96,88.5701,90.56,32154497,0.0,1.0
2021-02-18,88.64,89.6,87.31,89.09,35624948,88.64,89.6,87.31,89.09,35624948,0.0,1.0
2021-02-19,89.58,90.4163,88.69,89.75,29548273,89.58,90.4163,88.69,89.75,29548273,0.0,1.0
2021-02-22,85.37,88.3,85.21,88.15,36686163,85.37,88.3,85.21,88.15,36686163,0.0,1.0
2021-02-23,84.74,85.11,79.36,83.4,49720914,84.74,85.11,79.36,83.4,49720914,0.0,1.0
2021-02-24,86.94,87.09,82.81,84.33,40821150,86.94,87.09,82.81,84.33,40821150,0.0,1.0
2021-02-25,82.42,87.09,81.92,86.17,54275246,82.42,87.09,81.92,86.17,54275246,0.0,1.0
2021-02-26,84.51,85.59,82.91,83.565,48815557,84.51,85.59,82.91,83.565,48815557,0.0,1.0
2021-03-01,86.39,86.5,83.97,85.365,32746181,86.39,86.5,83.97,85.365,32746181,0.0,1.0
2021-03-02,84.13,86.95,84.04,86.92,34828157,84.13,86.95,84.04,86.92,34828157,0.0,1.0
2021-03-03,80.86,84.38,80.85,84.28,43541041,80.86,84.38,80.85,84.28,43541041,0.0,1.0
2021-03-04,77.75,81.8067,76.78,80.23,60549371,77.75,81.8067,76.78,80.23,60549371,0.0,1.0
2021-03-05,78.52,79.48,74.2,79.0,58548912,78.52,79.48,74.2,79.0,58548912,0.0,1.0
2021-03-08,73.96,79.0,73.86,78.03,54563874,73.96,79.0,73.86,78.03,54563874,0.0,1.0
2021-03-09,78.53,79.215,75.77,76.73,45088336,78.53,79.215,75.77,76.73,45088336,0.0,1.0
2021-03-10,77.52,80.04,77.41,79.75,45416616,77.52,80.04,77.41,79.75,45416616,0.0,1.0
2021-03-11,81.23,81.89,79.37,79.4,43583719,81.23,81.89,79.37,79.4,43583719,0.0,1.0
2021-03-12,81.05,81.19,79.23,79.73,32937950,81.05,81.19,79.23,79.73,32937950,0.0,1.0
2021-03-15,82.5,83.39,81.2,81.91,39365424,82.5,83.39,81.2,81.91,39365424,0.0,1.0
2021-03-16,82.75,84.75,82.255,83.66,42971552,82.75,84.75,82.255,83.66,42971552,0.0,1.0
2021-03-17,82.63,83.25,80.411,81.75,43320573,82.63,83.25,80.411,81.75,43320573,0.0,1.0
2021-03-18,78.12,81.62,78.01,81.055,51036502,78.12,81.62,78.01,81.055,51036502,0.0,1.0
2021-03-19,79.06,79.34,77.59,78.49,42283391,79.06,79.34,77.59,78.49,42283391,0.0,1.0
2021-03-22,80.3,81.265,79.22,79.99,39648614,80.3,81.265,79.22,79.99,39648614,0.0,1.0
2021-03-23,78.38,80.34,77.95,80.13,40466635,78.38,80.34,77.95,80.13,40466635,0.0,1.0
2021-03-24,76.48,78.8,76.4,77.55,43753642,76.48,78.8,76.4,77.55,43753642,0.0,1.0
2021-03-25,76.22,76.95,74.96,75.85,44735103,76.22,76.95,74.96,75.85,44735103,0.0,1.0
2021-03-26,77.41,77.4995,75.03,76.62,49148659,77.41,77.4995,75.03,76.62,49148659,0.0,1.0
2021-03-29,77.14,78.02,76.26,77.03,37144298,77.14,78.02,76.26,77.03,37144298,0.0,1.0
2021-03-30,76.0,76.56,74.85,76.47,39169250,76.0,76.56,74.85,76.47,39169250,0.0,1.0
2021-03-31,78.5,79.13,76.52,76.57,43659455,78.5,79.13,76.52,76.57,43659455,0.0,1.0
2021-04-01,81.09,81.31,79.48,80.155,40182380,81.09,81.31,79.48,80.155,40182380,0.0,1.0
2021-04-05,81.43,81.9,80.39,81.74,32610554,81.43,81.9,80.39,81.74,32610554,0.0,1.0
2021-04-06,81.44,82.455,80.88,81.21,29327948,81.44,82.455,80.88,81.21,29327948,0.0,1.0
2021-04-07,82.2,83.1,80.35,81.32,35590925,82.2,83.1,80.35,81.32,35590925,0.0,1.0
2021-04-08,83.35,83.79,82.435,83.32,41925284,83.35,83.79,82.435,83.32,41925284,0.0,1.0
2021-04-09,82.76,83.59,82.16,82.8,32759867,82.76,83.59,82.16,82.8,32759867,0.0,1.0
2021-04-12,78.58,82.18,78.03,82.055,62098804,78.58,82.18,78.03,82.055,62098804,0.0,1.0
2021-04-13,80.19,80.72,78.98,79.67,37767257,80.19,80.72,78.98,79.67,37767257,0.0,1.0
2021-04-14,78.55,80.13,77.935,79.88,34263832,78.55,80.13,77.935,79.88,34263832,0.0,1.0
2021-04-15,83.01,83.95,79.97,80.32,68942819,83.01,83.95,79.97,80.32,68942819,0.0,1.0
2021-04-16,82.15,83.59,81.53,83.3,47280570,82.15,83.59,81.53,83.3,47280570,0.0,1.0
2021-04-19,81.11,83.18,80.39,82.13,39115461,81.11,83.18,80.39,82.13,39115461,0.0,1.0
2021-04-20,79.27,81.11,78.51,80.82,34977750,79.27,81.11,78.51,80.82,34977750,0.0,1.0
2021-04-21,81.61,81.66,78.86,78.99,35068955,81.61,81.66,78.86,78.99,35068955,0.0,1.0
2021-04-22,79.06,81.79,78.59,81.61,38846050,79.06,81.79,78.59,81.61,38846050,0.0,1.0
2021-04-23,82.76,83.3,79.96,80.21,49267281,82.76,83.3,79.96,80.21,49267281,0.0,1.0
2021-04-26,85.41,85.9,82.7,83.35,57594535,85.41,85.9,82.7,83.35,57594535,0.0,1.0
2021-04-27,85.21,87.15,85.13,85.67,61909865,85.21,87.15,85.13,85.67,61909865,0.0,1.0
2021-04-28,84.02,89.2,83.92,88.85,108920306,84.02,89.2,83.92,88.85,108920306,0.0,1.0
2021-04-29,83.91,85.27,82.63,84.7,51294528,83.91,85.27,82.63,84.7,51294528,0.0,1.0
2021-04-30,81.62,84.1,81.415,82.97,46601858,81.62,84.1,81.415,82.97,46601858,0.0,1.0
2021-05-03,78.55,82.0,78.46,81.97,66323268,78.55,82.0,78.46,81.97,66323268,0.0,1.0
2021-05-04,78.61,78.67,77.04,77.95,59194328,78.61,78.67,77.04,77.95,59194328,0.0,1.0
2021-05-05,77.83,79.3,77.36,79.05,42310154,77.83,79.3,77.36,79.05,42310154,0.0,1.0
2021-05-06,77.89,78.0599,76.47,77.63,38661325,77.89,78.0599,76.47,77.63,38661325,0.0,1.0
2021-05-07,78.81,79.5718,78.22,78.75,36954179,78.81,79.5718,78.22,78.75,36954179,0.0,1.0
2021-05-10,75.99,78.3,75.92,78.2,45134490,75.99,78.3,75.92,78.2,45134490,0.0,1.0
2021-05-11,76.83,76.93,72.75,73.57,51008239,76.83,76.93,72.75,73.57,51008239,0.0,1.0
2021-05-12,74.64,76.13,74.16,75.09,42531423,74.64,76.13,74.16,75.09,42531423,0.0,1.0
2021-05-13,73.09,75.7,72.5,75.21,48646754,73.09,75.7,72.5,75.21,48646754,0.0,1.0
2021-05-14,74.59,75.0274,72.72,74.02,38355787,74.59,75.0274,72.72,74.02,38355787,0.0,1.0
2021-05-17,74.65,75.52,73.41,74.215,40779244,74.65,75.52,73.41,74.215,40779244,0.0,1.0
2021-05-18,74.44,75.7699,74.24,74.74,31982482,74.44,75.7699,74.24,74.74,31982482,0.0,1.0
2021-05-19,76.23,76.97,72.76,73.16,73966162,76.23,76.97,72.76,73.16,73966162,0.0,1.0
2021-05-20,78.06,78.27,76.25,76.81,49135012,78.06,78.27,76.25,76.81,49135012,0.0,1.0
2021-05-21,77.17,78.81,77.04,78.55,40201088,77.17,78.81,77.04,78.55,40201088,0.0,1.0
2021-05-24,77.44,78.01,76.8,77.26,33194287,77.44,78.01,76.8,77.26,33194287,0.0,1.0
2021-05-25,77.86,78.77,76.8365,77.33,47353101,77.86,78.77,76.8365,77.33,47353101,0.0,1.0
2021-05-26,78.34,78.59,77.59,77.83,30353997,78.34,78.59,77.59,77.83,30353997,0.0,1.0
2021-05-27,78.42,78.43,77.47,78.11,35883219,78.42,78.43,77.47,78.11,35883219,0.0,1.0
2021-05-28,80.08,81.09,78.66,78.66,40952663,80.08,81.09,78.66,78.66,40952663,0.0,1.0
2021-06-01,80.81,82.91,80.66,81.01,43433042,80.81,82.91,80.66,81.01,43433042,0.0,1.0
2021-06-02,81.97,82.6,80.66,81.0,35203224,81.97,82.6,80.66,81.0,35203224,0.0,1.0
2021-06-03,80.28,81.89,80.26,81.13,29811969,80.28,81.89,80.26,81.13,29811969,0.0,1.0
2021-06-04,81.58,82.19,80.81,80.92,26387799,81.58,82.19,80.81,80.92,26387799,0.0,1.0
2021-06-07,81.35,81.68,80.38,81.4,29006782,81.35,81.68,80.38,81.4,29006782,0.0,1.0
2021-06-08,80.89,82.645,80.45,81.87,26956625,80.89,82.645,80.45,81.87,26956625,0.0,1.0
2021-06-09,79.96,81.677,79.8,81.09,28454646,79.96,81.677,79.8,81.09,28454646,0.0,1.0
2021-06-10,81.56,81.71,79.7,80.02,28606356,81.56,81.71,79.7,80.02,28606356,0.0,1.0
2021-06-11,81.31,82.33,80.7,81.61,24310894,81.31,82.33,80.7,81.61,24310894,0.0,1.0
2021-06-14,81.55,81.55,80.2,81.51,27830243,81.55,81.55,80.2,81.51,27830243,0.0,1.0
2021-06-15,80.47,81.68,80.225,81.59,26194342,80.47,81.68,80.225,81.59,26194342,0.0,1.0
2021-06-16,80.11,81.45,78.96,80.75,29418666,80.11,81.45,78.96,80.75,29418666,0.0,1.0
2021-06-17,84.56,85.37,80.57,80.77,77822823,84.56,85.37,80.57,80.77,77822823,0.0,1.0
2021-06-18,84.65,85.77,83.48,84.28,58736805,84.65,85.77,83.48,84.28,58736805,0.0,1.0
2021-06-21,82.59,84.19,82.21,83.49,44417112,82.59,84.19,82.21,83.49,44417112,0.0,1.0
2021-06-22,83.58,84.04,82.48,82.9,32107700,83.58,84.04,82.48,82.9,32107700,0.0,1.0
2021-06-23,83.82,84.485,83.1603,83.83,25992435,83.82,84.485,83.1603,83.83,25992435,0.0,1.0
2021-06-24,86.1,87.1399,84.365,84.39,42217665,86.1,87.1399,84.365,84.39,42217665,0.0,1.0
2021-06-25,85.62,86.36,85.1,86.34,27804535,85.62,86.36,85.1,86.34,27804535,0.0,1.0
2021-06-28,87.08,88.0,86.15,86.38,30262042,87.08,88.0,86.15,86.38,30262042,0.0,1.0
2021-06-29,89.52,90.3,86.66,87.41,46181000,89.52,90.3,86.66,87.41,46181000,0.0,1.0
2021-06-30,93.93,94.335,90.6,90.82,70721525,93.93,94.335,90.6,90.82,70721525,0.0,1.0
2021-07-01,93.31,94.175,91.7,94.04,58059019,93.31,94.175,91.7,94.04,58059019,0.0,1.0
2021-07-02,94.7,95.27,92.205,93.28,51342975,94.7,95.27,92.205,93.28,51342975,0.0,1.0
2021-07-06,94.47,95.41,93.32,94.875,44930119,94.47,95.41,93.32,94.875,44930119,0.0,1.0
2021-07-07,90.54,95.44,90.31,95.02,51498481,90.54,95.44,90.31,95.02,51498481,0.0,1.0
2021-07-08,89.74,90.3399,87.45,87.86,45673454,89.74,90.3399,87.45,87.86,45673454,0.0,1.0
2021-07-09,90.9,91.26,88.53,90.04,35278416,90.9,91.26,88.53,90.04,35278416,0.0,1.0
2021-07-12,90.81,91.9,89.65,91.22,28526559,90.81,91.9,89.65,91.22,28526559,0.0,1.0
2021-07-13,90.26,91.41,89.8299,90.48,30367595,90.26,91.41,89.8299,90.48,30367595,0.0,1.0
2021-07-14,89.05,91.395,88.94,90.76,28108505,89.05,91.395,88.94,90.76,28108505,0.0,1.0
2021-07-15,86.93,89.78,86.1801,89.78,38944741,86.93,89.78,86.1801,89.78,38944741,0.0,1.0
2021-07-16,85.89,88.03,85.68,87.32,35860740,85.89,88.03,85.68,87.32,35860740,0.0,1.0
2021-07-19,86.58,87.2294,84.24,84.99,39244796,86.58,87.2294,84.24,84.99,39244796,0.0,1.0
2021-07-20,87.11,87.77,85.165,87.09,28088956,87.11,87.77,85.165,87.09,28088956,0.0,1.0
2021-07-21,89.41,89.49,86.9,87.25,29469864,89.41,89.49,86.9,87.25,29469864,0.0,1.0
2021-07-22,91.21,91.36,89.08,89.4,33730078,91.21,91.36,89.08,89.4,33730078,0.0,1.0
2021-07-23,92.15,92.37,90.19,91.3484,31708899,92.15,92.37,90.19,91.3484,31708899,0.0,1.0
2021-07-26,91.82,92.75,91.12,92.01,27668459,91.82,92.75,91.12,92.01,27668459,0.0,1.0
2021-07-27,91.03,94.1,89.1,92.94,69427021,91.03,94.1,89.1,92.94,69427021,0.0,1.0
2021-07-28,97.93,98.71,89.65,93.44,140561028,97.93,98.71,89.65,93.44,140561028,0.0,1.0
2021-07-29,102.95,105.74,96.58,96.58,163055852,102.95,105.74,96.58,96.58,163055852,0.0,1.0
2021-07-30,106.19,106.97,101.38,101.6,125632018,106.19,106.97,101.38,101.6,125632018,0.0,1.0
2021-08-02,108.63,110.33,103.83,105.93,115581854,108.63,110.33,103.83,105.93,115581854,0.0,1.0
2021-08-03,112.56,114.85,107.66,108.15,157723142,112.56,114.85,107.66,108.15,157723142,0.0,1.0
2021-08-04,118.77,122.49,114.16,114.36,225368699,118.77,122.49,114.16,114.36,225368699,0.0,1.0
2021-08-05,112.35,117.68,111.59,116.63,137860865,112.35,117.68,111.59,116.63,137860865,0.0,1.0
2021-08-06,110.11,116.2599,109.7,110.55,143899026,110.11,116.2599,109.7,110.55,143899026,0.0,1.0
2021-08-09,107.58,112.33,107.06,111.31,115749943,107.58,112.33,107.06,111.31,115749943,0.0,1.0
2021-08-10,106.48,109.17,104.36,107.895,113012297,106.48,109.17,104.36,107.895,113012297,0.0,1.0
2021-08-11,107.68,109.79,105.62,107.6,91788289,107.68,109.79,105.62,107.6,91788289,0.0,1.0
2021-08-12,106.5,108.44,105.86,107.39,60625725,106.5,108.44,105.86,107.39,60625725,0.0,1.0
2021-08-13,110.55,111.71,106.57,107.17,99825968,110.55,111.71,106.57,107.17,99825968,0.0,1.0
2021-08-16,107.48,111.58,105.865,110.2,73398938,107.48,111.58,105.865,110.2,73398938,0.0,1.0
2021-08-17,107.56,108.7,105.35,106.6435,74053905,107.56,108.7,105.35,106.6435,74053905,0.0,1.0
2021-08-18,103.44,108.07,103.27,107.35,79387943,103.44,108.07,103.27,107.35,79387943,0.0,1.0
2021-08-19,103.7,106.18,101.975,103.315,71117494,103.7,106.18,101.975,103.315,71117494,0.0,1.0
2021-08-20,104.65,105.98,103.99,104.32,55227562,104.65,105.98,103.99,104.32,55227562,0.0,1.0
2021-08-23,108.77,109.02,104.86,105.295,68835281,108.77,109.02,104.86,105.295,68835281,0.0,1.0
2021-08-24,107.65,109.61,107.28,109.45,51239297,107.65,109.61,107.28,109.45,51239297,0.0,1.0
2021-08-25,108.3,109.91,107.45,108.13,45485504,108.3,109.91,107.45,108.13,45485504,0.0,1.0
2021-08-26,107.27,109.2299,106.84,108.57,51442548,107.27,109.2299,106.84,108.57,51442548,0.0,1.0
2021-08-27,111.4,111.78,107.8,108.01,61030014,111.4,111.78,107.8,108.01,61030014,0.0,1.0
2021-08-30,111.32,114.4899,111.26,112.61,56130467,111.32,114.4899,111.26,112.61,56130467,0.0,1.0
2021-08-31,110.72,111.26,109.0343,111.26,49338955,110.72,111.26,109.0343,111.26,49338955,0.0,1.0
2021-09-01,109.99,111.85,109.85,111.3,38579559,109.99,111.85,109.85,111.3,38579559,0.0,1.0
2021-09-02,109.2,110.88,108.77,110.32,40108763,109.2,110.88,108.77,110.32,40108763,0.0,1.0
2021-09-03,109.92,111.17,108.5,108.85,42623780,109.92,111.17,108.5,108.85,42623780,0.0,1.0
2021-09-07,109.15,110.58,108.66,109.955,28815232,109.15,110.58,108.66,109.955,28815232,0.0,1.0
2021-09-08,106.17,109.3,105.52,108.88,43067911,106.17,109.3,105.52,108.88,43067911,0.0,1.0
2021-09-09,106.15,107.2953,105.84,106.56,31857873,106.15,107.2953,105.84,106.56,31857873,0.0,1.0
2021-09-10,105.2,106.9913,104.98,106.99,32602293,105.2,106.9913,104.98,106.99,32602293,0.0,1.0
2021-09-13,104.8,105.28,102.63,105.26,37767787,104.8,105.28,102.63,105.26,37767787,0.0,1.0
2021-09-14,105.73,106.82,104.42,105.52,40629527,105.73,106.82,104.42,105.52,40629527,0.0,1.0
2021-09-15,105.6,106.32,104.03,106.0,37998941,105.6,106.32,104.03,106.0,37998941,0.0,1.0
2021-09-16,106.22,106.75,103.76,104.915,38150269,106.22,106.75,103.76,104.915,38150269,0.0,1.0
2021-09-17,103.88,105.98,103.71,105.555,44528337,103.88,105.98,103.71,105.555,44528337,0.0,1.0
2021-09-20,101.55,102.51,99.51,101.58,45228411,101.55,102.51,99.51,101.58,45228411,0.0,1.0
2021-09-21,102.82,103.4299,101.18,102.15,35481501,102.82,103.4299,101.18,102.15,35481501,0.0,1.0
2021-09-22,104.38,104.56,102.21,102.815,34126280,104.38,104.56,102.21,102.815,34126280,0.0,1.0
2021-09-23,106.15,106.86,103.89,104.89,32816657,106.15,106.86,103.89,104.89,32816657,0.0,1.0
2021-09-24,105.8,106.0499,104.68,105.185,26482610,105.8,106.0499,104.68,105.185,26482610,0.0,1.0
2021-09-27,108.16,108.44,103.44,105.065,51944349,108.16,108.44,103.44,105.065,51944349,0.0,1.0
2021-09-28,101.52,107.65,101.42,106.835,74051446,101.52,107.65,101.42,106.835,74051446,0.0,1.0
2021-09-29,100.35,102.66,99.81,102.295,52224721,100.35,102.66,99.81,102.295,52224721,0.0,1.0
2021-09-30,102.9,104.44,101.99,102.08,57636700,102.9,104.44,101.99,102.08,57636700,0.0,1.0
2021-10-01,102.45,103.0,100.64,102.6,41491585,102.45,103.0,100.64,102.6,41491585,0.0,1.0
2021-10-04,100.34,101.85,99.82,101.742,41967149,100.34,101.85,99.82,101.742,41967149,0.0,1.0
2021-10-05,101.81,102.8699,100.6101,100.92,31455249,101.81,102.8699,100.6101,100.92,31455249,0.0,1.0
2021-10-06,103.64,103.72,100.35,100.445,39071703,103.64,103.72,100.35,100.445,39071703,0.0,1.0
2021-10-07,106.45,107.95,104.46,104.6,41543109,106.45,107.95,104.46,104.6,41543109,0.0,1.0
2021-10-08,105.06,107.28,104.89,106.55,30623047,105.06,107.28,104.89,106.55,30623047,0.0,1.0
2021-10-11,104.68,107.2,104.022,104.62,31284389,104.68,107.2,104.022,104.62,31284389,0.0,1.0
2021-10-12,105.04,106.04,104.34,105.165,34039906,105.04,106.04,104.34,105.165,34039906,0.0,1.0
2021-10-13,109.16,109.88,106.25,106.275,55631917,109.16,109.88,106.25,106.275,55631917,0.0,1.0
2021-10-14,111.99,112.22,109.6301,110.5,46900157,111.99,112.22,109.6301,110.5,46900157,0.0,1.0
2021-10-15,112.12,112.835,111.11,112.505,34203008,112.12,112.835,111.11,112.505,34203008,0.0,1.0
2021-10-18,116.43,116.88,111.37,111.9,47537763,116.43,116.88,111.37,111.9,47537763,0.0,1.0
2021-10-19,116.33,117.17,114.47,116.16,39593938,116.33,117.17,114.47,116.16,39593938,0.0,1.0
2021-10-20,116.39,118.3001,115.421,116.29,34244811,116.39,118.3001,115.421,116.29,34244811,0.0,1.0
2021-10-21,119.33,119.68,116.26,116.5,34794945,119.33,119.68,116.26,116.5,34794945,0.0,1.0
2021-10-22,119.82,121.56,118.37,120.825,38992694,119.82,121.56,118.37,120.825,38992694,0.0,1.0
2021-10-25,122.36,123.4599,118.6,120.515,47834118,122.36,123.4599,118.6,120.515,47834118,0.0,1.0
2021-10-26,122.93,127.2,122.5782,122.99,59458928,122.93,127.2,122.5782,122.99,59458928,0.0,1.0
2021-10-27,122.28,128.08,121.05,121.63,98245324,122.28,128.08,121.05,121.63,98245324,0.0,1.0
2021-10-28,121.16,123.5,120.26,122.855,58002459,121.16,123.5,120.26,122.855,58002459,0.0,1.0
2021-10-29,120.23,122.57,119.88,120.95,43320125,120.23,122.57,119.88,120.95,43320125,0.0,1.0
2021-11-01,125.23,125.67,118.1301,119.45,54128149,125.23,125.67,118.1301,119.45,54128149,0.0,1.0
2021-11-02,127.63,128.455,124.2,124.98,52701425,127.63,128.455,124.2,124.98,52701425,0.0,1.0
2021-11-03,130.53,130.6,126.7901,127.75,59537815,130.53,130.6,126.7901,127.75,59537815,0.0,1.0
2021-11-04,137.5,139.0,130.77,132.01,84825156,137.5,139.0,130.77,132.01,84825156,0.0,1.0
2021-11-05,136.34,141.22,134.42,139.185,64920597,136.34,141.22,134.42,139.185,64920597,0.0,1.0
2021-11-08,150.16,153.6,137.7,137.7,141493842,150.16,153.6,137.7,137.7,141493842,0.0,1.0
2021-11-09,148.92,155.65,143.89,154.01,98046805,148.92,155.65,143.89,154.01,98046805,0.0,1.0
2021-11-10,139.87,146.3,138.52,143.93,82989151,139.87,146.3,138.52,143.93,82989151,0.0,1.0
2021-11-11,146.01,146.47,140.84,142.955,67934845,146.01,146.47,140.84,142.955,67934845,0.0,1.0
2021-11-12,147.89,148.59,144.25,146.025,51911193,147.89,148.59,144.25,146.025,51911193,0.0,1.0
2021-11-15,146.49,148.98,142.86,148.0,52271271,146.49,148.98,142.86,148.0,52271271,0.0,1.0
2021-11-16,152.45,153.08,145.34,145.93,53100810,152.45,153.08,145.34,145.93,53100810,0.0,1.0
2021-11-17,151.34,154.6599,149.69,151.98,54527482,151.34,154.6599,149.69,151.98,54527482,0.0,1.0
2021-11-18,155.02,158.89,152.56,157.07,60612733,155.02,158.89,152.56,157.07,60612733,0.0,1.0
2021-11-19,155.41,156.92,153.445,155.76,41668862,155.41,156.92,153.445,155.76,41668862,0.0,1.0
2021-11-22,152.52,161.8799,152.39,157.14,58674078,152.52,161.8799,152.39,157.14,58674078,0.0,1.0
2021-11-23,149.92,152.66,145.2996,150.41,62852705,149.92,152.66,145.2996,150.41,62852705,0.0,1.0
2021-11-24,157.8,157.93,147.19,149.46,60677062,157.8,157.93,147.19,149.46,60677062,0.0,1.0
2021-11-26,154.81,158.1,152.81,155.8,36245068,154.81,158.1,152.81,155.8,36245068,0.0,1.0
2021-11-29,161.91,162.505,156.1,157.5,57438867,161.91,162.505,156.1,157.5,57438867,0.0,1.0
2021-11-30,158.37,164.4599,155.6801,163.28,75182545,158.37,164.4599,155.6801,163.28,75182545,0.0,1.0
2021-12-01,149.11,160.88,148.92,160.37,64185119,149.11,160.88,148.92,160.37,64185119,0.0,1.0
2021-12-02,150.68,152.53,146.47,147.675,56161216,150.68,152.53,146.47,147.675,56161216,0.0,1.0
2021-12-03,144.01,152.38,140.72,151.645,65910028,144.01,152.38,140.72,151.645,65910028,0.0,1.0
2021-12-06,139.06,141.31,134.2,141.135,66776493,139.06,141.31,134.2,141.135,66776493,0.0,1.0
2021-12-07,144.85,145.76,141.0001,143.9,53359432,144.85,145.76,141.0001,143.9,53359432,0.0,1.0
2021-12-08,145.24,147.04,142.7,144.96,40977478,145.24,147.04,142.7,144.96,40977478,0.0,1.0
2021-12-09,138.1,146.69,137.8,145.16,53019926,138.1,146.69,137.8,145.16,53019926,0.0,1.0
2021-12-10,138.55,141.365,135.82,141.29,42224275,138.55,141.365,135.82,141.29,42224275,0.0,1.0
2021-12-13,133.8,139.4,133.415,138.25,42173963,133.8,139.4,133.415,138.25,42173963,0.0,1.0
2021-12-14,135.6,137.24,130.6,131.67,50754642,135.6,137.24,130.6,131.67,50754642,0.0,1.0
2021-12-15,146.5,146.69,133.81,135.11,72425783,146.5,146.69,133.81,135.11,72425783,0.0,1.0
2021-12-16,138.64,147.93,137.02,147.0,63369550,138.64,147.93,137.02,147.0,63369550,0.0,1.0
2021-12-17,137.75,142.04,136.11,136.3,55692280,137.75,142.04,136.11,136.3,55692280,0.0,1.0
2021-12-20,135.8,138.26,133.52,135.97,38195396,135.8,138.26,133.52,135.97,38195396,0.0,1.0
2021-12-21,144.25,144.5,135.15,138.185,57785243,144.25,144.5,135.15,138.185,57785243,0.0,1.0
2021-12-22,143.88,144.5,140.27,142.65,46923682,143.88,144.5,140.27,142.65,46923682,0.0,1.0
2021-12-23,146.14,149.018,143.85,143.89,48653789,146.14,149.018,143.85,143.89,48653789,0.0,1.0
2021-12-27,154.36,154.89,147.25,147.51,53296375,154.36,154.89,147.25,147.51,53296375,0.0,1.0
2021-12-28,153.15,156.73,151.38,155.88,58699069,153.15,156.73,151.38,155.88,58699069,0.0,1.0
2021-12-29,148.26,154.3399,147.29,152.82,51300205,148.26,154.3399,147.29,152.82,51300205,0.0,1.0
2021-12-30,145.15,148.85,144.85,147.44,44357997,145.15,148.85,144.85,147.44,44357997,0.0,1.0
2021-12-31,143.9,148.61,143.55,146.16,49027007,143.9,148.61,143.55,146.16,49027007,0.0,1.0
2022-01-03,150.24,151.65,145.02,145.135,59477667,150.24,151.65,145.02,145.135,59477667,0.0,1.0
2022-01-04,144.42,152.42,140.7,151.01,80200455,144.42,152.42,140.7,151.01,80200455,0.0,1.0
2022-01-05,136.15,143.76,135.29,142.815,65403174,136.15,143.76,135.29,142.815,65403174,0.0,1.0
2022-01-06,136.23,138.0,131.77,136.19,64802937,136.23,138.0,131.77,136.19,64802937,0.0,1.0
2022-01-07,132.0,137.44,131.13,136.28,58441104,132.0,137.44,131.13,136.28,58441104,0.0,1.0
2022-01-10,132.0,132.42,125.03,129.08,84671336,132.0,132.42,125.03,129.08,84671336,0.0,1.0
2022-01-11,137.31,138.99,131.59,133.45,76931592,137.31,138.99,131.59,133.45,76931592,0.0,1.0
2022-01-12,137.47,140.57,135.77,138.585,69669598,137.47,140.57,135.77,138.585,69669598,0.0,1.0
2022-01-13,132.74,141.25,131.81,139.44,76618059,132.74,141.25,131.81,139.44,76618059,0.0,1.0
2022-01-14,136.88,137.0,131.43,131.68,71078438,136.88,137.0,131.43,131.68,71078438,0.0,1.0
2022-01-18,131.93,136.3893,131.59,134.5,56219009,131.93,136.3893,131.59,134.5,56219009,0.0,1.0
2022-01-19,128.27,134.57,128.02,133.55,69429197,128.27,134.57,128.02,133.55,69429197,0.0,1.0
2022-01-20,121.89,128.51,121.41,126.04,91157293,121.89,128.51,121.41,126.04,91157293,0.0,1.0
2022-01-21,118.81,125.02,118.39,120.14,95685268,118.81,125.02,118.39,120.14,95685268,0.0,1.0
2022-01-24,116.53,116.77,107.5,115.4,116301816,116.53,116.77,107.5,115.4,116301816,0.0,1.0
2022-01-25,111.13,114.82,109.86,114.1,85102907,111.13,114.82,109.86,114.1,85102907,0.0,1.0
2022-01-26,110.71,117.16,108.63,114.55,94752613,110.71,117.16,108.63,114.55,94752613,0.0,1.0
2022-01-27,102.6,112.75,101.94,111.96,125954124,102.6,112.75,101.94,111.96,125954124,0.0,1.0
2022-01-28,105.24,105.4,99.35,101.55,98749521,105.24,105.4,99.35,101.55,98749521,0.0,1.0
2022-01-31,114.25,114.31,106.9,107.93,97205994,114.25,114.31,106.9,107.93,97205994,0.0,1.0
2022-02-01,116.78,117.26,112.73,116.75,122467874,116.78,117.26,112.73,116.75,122467874,0.0,1.0
2022-02-02,122.76,130.06,120.64,129.89,180064993,122.76,130.06,120.64,129.89,180064993,0.0,1.0
2022-02-03,120.08,125.37,118.816,120.32,103599467,120.08,125.37,118.816,120.32,103599467,0.0,1.0
2022-02-04,123.6,124.96,118.58,120.34,86212008,123.6,124.96,118.58,120.34,86212008,0.0,1.0
2022-02-07,123.67,127.63,122.785,123.56,81672504,123.67,127.63,122.785,123.56,81672504,0.0,1.0
2022-02-08,128.23,128.705,122.05,122.38,84902753,128.23,128.705,122.05,122.38,84902753,0.0,1.0
2022-02-09,132.85,132.96,127.65,129.6,92948862,132.85,132.96,127.65,129.6,92948862,0.0,1.0
2022-02-10,125.77,131.7589,124.61,128.84,108939859,125.77,131.7589,124.61,128.84,108939859,0.0,1.0
2022-02-11,113.18,127.1699,111.81,126.14,164723241,113.18,127.1699,111.81,126.14,164723241,0.0,1.0
2022-02-14,114.27,118.37,113.46,115.51,135146410,114.27,118.37,113.46,115.51,135146410,0.0,1.0
2022-02-15,121.47,121.88,114.36,117.19,144139671,121.47,121.88,114.36,117.19,144139671,0.0,1.0
2022-02-16,117.69,119.54,114.22,119.05,119109631,117.69,119.54,114.22,119.05,119109631,0.0,1.0
2022-02-17,112.37,116.98,112.26,116.26,98179641,112.37,116.98,112.26,116.26,98179641,0.0,1.0
2022-02-18,113.83,115.635,109.89,113.9,114321231,113.83,115.635,109.89,113.9,114321231,0.0,1.0
2022-02-22,115.65,119.2,113.61,115.27,141069217,115.65,119.2,113.61,115.27,141069217,0.0,1.0
2022-02-23,109.76,118.65,109.04,117.4,120299433,109.76,118.65,109.04,117.4,120299433,0.0,1.0
2022-02-24,116.61,116.96,104.26,104.56,142956572,116.61,116.96,104.26,104.56,142956572,0.0,1.0
2022-02-25,121.06,121.23,116.0421,117.16,127820983,121.06,121.23,116.0421,117.16,127820983,0.0,1.0
2022-02-28,123.34,124.61,119.2,120.31,124666142,123.34,124.61,119.2,120.31,124666142,0.0,1.0
2022-03-01,113.83,122.43,112.8,122.33,126552244,113.83,122.43,112.8,122.33,126552244,0.0,1.0
2022-03-02,118.28,119.48,113.31,115.47,118354509,118.28,119.48,113.31,115.47,118354509,0.0,1.0
2022-03-03,111.98,118.26,111.05,118.13,123916721,111.98,118.26,111.05,118.13,123916721,0.0,1.0
2022-03-04,108.41,113.0,106.81,112.0,100671339,108.41,113.0,106.81,112.0,100671339,0.0,1.0
2022-03-07,102.95,109.53,102.82,108.53,92599972,102.95,109.53,102.82,108.53,92599972,0.0,1.0
2022-03-08,105.53,109.9,100.08,102.81,135348316,105.53,109.9,100.08,102.81,135348316,0.0,1.0
2022-03-09,111.05,111.71,106.85,108.41,102310329,111.05,111.71,106.85,108.41,102310329,0.0,1.0
2022-03-10,106.46,109.07,103.07,108.89,102557375,106.46,109.07,103.07,108.89,102557375,0.0,1.0
2022-03-11,104.29,108.19,104.08,108.13,87584432,104.29,108.19,104.08,108.13,87584432,0.0,1.0
2022-03-14,102.25,105.2397,101.04,102.99,89731676,102.25,105.2397,101.04,102.99,89731676,0.0,1.0
2022-03-15,109.33,109.69,101.79,102.66,112425543,109.33,109.69,101.79,102.66,112425543,0.0,1.0
2022-03-16,115.37,115.42,109.89,111.6,113689804,115.37,115.42,109.89,111.6,113689804,0.0,1.0
2022-03-17,111.69,114.27,109.71,112.14,103201695,111.69,114.27,109.71,112.14,103201695,0.0,1.0
2022-03-18,113.46,114.93,110.55,111.28,105271835,113.46,114.93,110.55,111.28,105271835,0.0,1.0
2022-03-21,115.92,117.57,112.54,113.73,101182208,115.92,117.57,112.54,113.73,101182208,0.0,1.0
2022-03-22,114.78,117.95,113.81,115.43,101343582,114.78,117.95,113.81,115.43,101343582,0.0,1.0
2022-03-23,113.92,117.55,112.21,114.29,90579150,113.92,117.55,112.21,114.29,90579150,0.0,1.0
2022-03-24,120.53,120.55,113.71,114.96,121961329,120.53,120.55,113.71,114.96,121961329,0.0,1.0
2022-03-25,119.67,121.4,117.2533,119.915,95724592,119.67,121.4,117.2533,119.915,95724592,0.0,1.0
2022-03-28,120.24,120.41,116.71,117.7,92966149,120.24,120.41,116.71,117.7,92966149,0.0,1.0
2022-03-29,123.23,123.71,119.59,122.28,94143028,123.23,123.71,119.59,122.28,94143028,0.0,1.0
2022-03-30,119.22,125.67,118.59,123.04,99476946,119.22,125.67,118.59,123.04,99476946,0.0,1.0
2022-03-31,109.34,116.38,109.02,116.31,147004790,109.34,116.38,109.02,116.31,147004790,0.0,1.0
2022-04-01,108.19,111.42,106.102,110.48,111867074,108.19,111.42,106.102,110.48,111867074,0.0,1.0
2022-04-04,110.53,110.9391,107.03,109.97,90220034,110.53,110.9391,107.03,109.97,90220034,0.0,1.0
2022-04-05,106.82,110.48,106.05,109.685,79305131,106.82,110.48,106.05,109.685,79305131,0.0,1.0
2022-04-06,103.67,105.744,101.7106,104.45,105256602,103.67,105.744,101.7106,104.45,105256602,0.0,1.0
2022-04-07,103.72,105.24,100.91,103.92,91895526,103.72,105.24,100.91,103.92,91895526,0.0,1.0
2022-04-08,101.0,102.99,100.4205,102.51,92746663,101.0,102.99,100.4205,102.51,92746663,0.0,1.0
2022-04-11,97.37,98.67,95.94,98.6,95527655,97.37,98.67,95.94,98.6,95527655,0.0,1.0
2022-04-12,95.1,99.59,94.6,98.78,89246449,95.1,99.59,94.6,98.78,89246449,0.0,1.0
2022-04-13,97.74,98.33,94.71,95.3,77728418,97.74,98.33,94.71,95.3,77728418,0.0,1.0
2022-04-14,93.06,98.39,92.92,98.37,73354367,93.06,98.39,92.92,98.37,73354367,0.0,1.0
2022-04-18,93.89,95.16,91.64,92.03,80605752,93.89,95.16,91.64,92.03,80605752,0.0,1.0
2022-04-19,96.93,97.07,92.84,93.385,77069496,96.93,97.07,92.84,93.385,77069496,0.0,1.0
2022-04-20,94.02,97.91,93.2,97.84,62322274,94.02,97.91,93.2,97.84,62322274,0.0,1.0
2022-04-21,89.85,96.23,89.24,95.16,76680635,89.85,96.23,89.24,95.16,76680635,0.0,1.0
2022-04-22,88.14,91.46,87.935,90.03,75017652,88.14,91.46,87.935,90.03,75017652,0.0,1.0
2022-04-25,90.69,91.37,88.61,89.86,93481042,90.69,91.37,88.61,89.86,93481042,0.0,1.0
2022-04-26,85.16,90.12,85.08,89.74,87805574,85.16,90.12,85.08,89.74,87805574,0.0,1.0
2022-04-27,84.91,87.9,84.02,84.25,83125054,84.91,87.9,84.02,84.25,83125054,0.0,1.0
2022-04-28,89.64,90.58,84.78,86.67,91495449,89.64,90.58,84.78,86.67,91495449,0.0,1.0
2022-04-29,85.52,91.79,85.38,88.05,82647701,85.52,91.79,85.38,88.05,82647701,0.0,1.0
2022-05-02,89.84,90.37,85.3201,85.655,98304091,89.84,90.37,85.3201,85.655,98304091,0.0,1.0
2022-05-03,91.13,92.21,89.01,89.85,126381846,91.13,92.21,89.01,89.85,126381846,0.0,1.0
2022-05-04,99.42,99.69,91.7,98.18,224892814,99.42,99.69,91.7,98.18,224892814,0.0,1.0
2022-05-05,93.87,97.84,92.17,97.65,153129770,93.87,97.84,92.17,97.65,153129770,0.0,1.0
2022-05-06,95.34,98.18,92.65,94.34,144286560,95.34,98.18,92.65,94.34,144286560,0.0,1.0
2022-05-09,86.36,93.74,85.38,92.865,144523668,86.36,93.74,85.38,92.865,144523668,0.0,1.0
2022-05-10,88.73,90.7721,85.41,89.18,137235451,88.73,90.7721,85.41,89.18,137235451,0.0,1.0
2022-05-11,87.92,93.46,86.53,87.84,136137858,87.92,93.46,86.53,87.84,136137858,0.0,1.0
2022-05-12,87.06,88.55,83.27,86.6,129214223,87.06,88.55,83.27,86.6,129214223,0.0,1.0
2022-05-13,95.12,96.57,88.22,88.3,138068073,95.12,96.57,88.22,88.3,138068073,0.0,1.0
2022-05-16,94.24,98.169,93.0801,93.86,131065665,94.24,98.169,93.0801,93.86,131065665,0.0,1.0
2022-05-17,102.47,103.2,97.54,97.88,164227181,102.47,103.2,97.54,97.88,164227181,0.0,1.0
2022-05-18,96.28,104.22,95.71,100.0,142603246,96.28,104.22,95.71,100.0,142603246,0.0,1.0
2022-05-19,96.67,100.69,95.09,96.69,141506169,96.67,100.69,95.09,96.69,141506169,0.0,1.0
2022-05-20,93.5,98.64,88.26,98.385,164126807,93.5,98.64,88.26,98.385,164126807,0.0,1.0
2022-05-23,95.07,95.19,90.92,91.66,128773040,95.07,95.19,90.92,91.66,128773040,0.0,1.0
2022-05-24,91.16,93.42,89.62,92.54,123341410,91.16,93.42,89.62,92.54,123341410,0.0,1.0
2022-05-25,92.65,93.89,89.52,90.425,111771116,92.65,93.89,89.52,90.425,111771116,0.0,1.0
2022-05-26,98.75,100.33,90.74,91.34,128792745,98.75,100.33,90.74,91.34,128792745,0.0,1.0
2022-05-27,102.26,102.4,99.38,100.14,104348440,102.26,102.4,99.38,100.14,104348440,0.0,1.0
2022-05-31,101.86,104.55,100.04,102.43,125102894,101.86,104.55,100.04,102.43,125102894,0.0,1.0
2022-06-01,101.22,103.57,99.55,102.13,99351389,101.22,103.57,99.55,102.13,99351389,0.0,1.0
2022-06-02,108.59,109.5,100.78,100.78,120953796,108.59,109.5,100.78,100.78,120953796,0.0,1.0
2022-06-03,106.3,109.39,104.65,105.8,110844697,106.3,109.39,104.65,105.8,110844697,0.0,1.0
2022-06-06,105.65,109.57,104.225,108.27,96726891,105.65,109.57,104.225,108.27,96726891,0.0,1.0
2022-06-07,105.28,106.24,102.61,104.24,79022851,105.28,106.24,102.61,104.24,79022851,0.0,1.0
2022-06-08,101.9,105.848,100.41,104.57,97641865,101.9,105.848,100.41,104.57,97641865,0.0,1.0
2022-06-09,98.8,103.94,98.74,101.57,95298975,98.8,103.94,98.74,101.57,95298975,0.0,1.0
2022-06-10,94.82,99.928,94.25,98.82,102212244,94.82,99.928,94.25,98.82,102212244,0.0,1.0
2022-06-13,86.99,92.03,86.64,91.26,98148812,86.99,92.03,86.64,91.26,98148812,0.0,1.0
2022-06-14,86.99,88.3,85.8201,87.41,84066567,86.99,88.3,85.8201,87.41,84066567,0.0,1.0
2022-06-15,89.3,90.86,86.19,87.9,95774807,89.3,90.86,86.19,87.9,95774807,0.0,1.0
2022-06-16,82.05,86.73,80.64,86.63,102433342,82.05,86.73,80.64,86.63,102433342,0.0,1.0
2022-06-17,81.57,82.94,79.43,82.19,105212293,81.57,82.94,79.43,82.19,105212293,0.0,1.0
2022-06-21,83.79,85.81,82.6,84.17,87780567,83.79,85.81,82.6,84.17,87780567,0.0,1.0
2022-06-22,83.75,86.375,83.3001,84.4,86634716,83.75,86.375,83.3001,84.4,86634716,0.0,1.0
2022-06-23,82.43,84.41,80.2251,84.315,100614559,82.43,84.41,80.2251,84.315,100614559,0.0,1.0
2022-06-24,87.08,87.53,83.0801,83.56,88553886,87.08,87.53,83.0801,83.56,88553886,0.0,1.0
2022-06-27,86.16,88.22,85.25,87.355,74663487,86.16,88.22,85.25,87.355,74663487,0.0,1.0
2022-06-28,80.78,86.73,80.43,85.71,95752533,80.78,86.73,80.43,85.71,95752533,0.0,1.0
2022-06-29,77.99,79.75,76.51,79.55,104140895,77.99,79.75,76.51,79.55,104140895,0.0,1.0
2022-06-30,76.47,78.91,75.48,77.73,105368616,76.47,78.91,75.48,77.73,105368616,0.0,1.0
2022-07-01,73.67,75.45,72.69,75.185,87734237,73.67,75.45,72.69,75.185,87734237,0.0,1.0
2022-07-05,75.2,75.21,71.6,71.98,95685751,75.2,75.21,71.6,71.98,95685751,0.0,1.0
2022-07-06,75.35,76.28,73.55,75.17,85458857,75.35,76.28,73.55,75.17,85458857,0.0,1.0
2022-07-07,79.3,79.99,76.9,77.195,83640945,79.3,79.99,76.9,77.195,83640945,0.0,1.0
2022-07-08,79.35,80.47,77.4,78.31,83405931,79.35,80.47,77.4,78.31,83405931,0.0,1.0
2022-07-11,76.95,78.29,75.8417,77.845,76247536,76.95,78.29,75.8417,77.845,76247536,0.0,1.0
2022-07-12,76.36,77.44,74.43,76.98,77873214,76.36,77.44,74.43,76.98,77873214,0.0,1.0
2022-07-13,77.52,79.11,74.48,74.94,79354976,77.52,79.11,74.48,74.94,79354976,0.0,1.0
2022-07-14,78.6,79.25,76.0,78.23,83493646,78.6,79.25,76.0,78.23,83493646,0.0,1.0
2022-07-15,81.11,81.2,77.9,79.36,76050597,81.11,81.2,77.9,79.36,76050597,0.0,1.0
2022-07-18,81.43,84.47,80.94,82.21,90464334,81.43,84.47,80.94,82.21,90464334,0.0,1.0
2022-07-19,85.88,86.41,82.19,82.76,85047506,85.88,86.41,82.19,82.76,85047506,0.0,1.0
2022-07-20,89.43,89.9198,85.08,85.39,88348558,89.43,89.9198,85.08,85.39,88348558,0.0,1.0
2022-07-21,91.09,91.58,88.22,89.6,90449338,91.09,91.58,88.22,89.6,90449338,0.0,1.0
2022-07-22,88.1,90.69,87.04,90.2,76989702,88.1,90.69,87.04,90.2,76989702,0.0,1.0
2022-07-25,87.54,87.6,85.12,86.57,70083006,87.54,87.6,85.12,86.57,70083006,0.0,1.0
2022-07-26,85.25,87.749,84.71,87.0,69180367,85.25,87.749,84.71,87.0,69180367,0.0,1.0
2022-07-27,89.82,90.62,86.29,86.94,78301564,89.82,90.62,86.29,86.94,78301564,0.0,1.0
2022-07-28,91.67,92.22,88.5909,90.415,79009185,91.67,92.22,88.5909,90.415,79009185,0.0,1.0
2022-07-29,94.47,94.81,90.56,90.7,76630707,94.47,94.81,90.56,90.7,76630707,0.0,1.0
2022-08-01,96.78,98.39,93.96,95.59,96477499,96.78,98.39,93.96,95.59,96477499,0.0,1.0
2022-08-02,99.29,100.915,95.36,95.71,116734097,99.29,100.915,95.36,95.71,116734097,0.0,1.0
2022-08-03,98.09,98.7693,93.62,94.83,131142046,98.09,98.7693,93.62,94.83,131142046,0.0,1.0
2022-08-04,103.91,104.59,97.26,97.5,125855773,103.91,104.59,97.26,97.5,125855773,0.0,1.0
2022-08-05,102.31,103.86,100.98,101.05,93859876,102.31,103.86,100.98,101.05,93859876,0.0,1.0
2022-08-08,100.07,101.8,97.99,100.06,92692592,100.07,101.8,97.99,100.06,92692592,0.0,1.0
2022-08-09,95.54,98.0461,93.67,97.95,89473663,95.54,98.0461,93.67,97.95,89473663,0.0,1.0
2022-08-10,99.05,99.35,95.61,98.45,83416119,99.05,99.35,95.61,98.45,83416119,0.0,1.0
2022-08-11,98.12,102.37,98.0,99.93,77516860,98.12,102.37,98.0,99.93,77516860,0.0,1.0
2022-08-12,100.83,101.4,98.48,99.2,72316345,100.83,101.4,98.48,99.2,72316345,0.0,1.0
2022-08-15,101.01,101.85,99.8002,100.505,61327142,101.01,101.85,99.8002,100.505,61327142,0.0,1.0
2022-08-16,100.2,101.45,98.3201,100.84,60220671,100.2,101.45,98.3201,100.84,60220671,0.0,1.0
2022-08-17,98.27,99.64,96.725,99.26,63735583,98.27,99.64,96.725,99.26,63735583,0.0,1.0
2022-08-18,100.44,101.07,96.7342,97.74,76059523,100.44,101.07,96.7342,97.74,76059523,0.0,1.0
2022-08-19,95.95,99.245,94.59,98.67,67221693,95.95,99.245,94.59,98.67,67221693,0.0,1.0
2022-08-22,92.84,95.02,92.36,94.4,61837284,92.84,95.02,92.36,94.4,61837284,0.0,1.0
2022-08-23,92.49,94.44,92.11,92.39,52590673,92.49,94.44,92.11,92.39,52590673,0.0,1.0
2022-08-24,92.73,93.38,90.9,92.21,56520431,92.73,93.38,90.9,92.21,56520431,0.0,1.0
2022-08-25,97.18,97.57,93.14,93.14,61016201,97.18,97.57,93.14,93.14,61016201,0.0,1.0
2022-08-26,91.18,97.5999,91.12,96.29,65552540,91.18,97.5999,91.12,96.29,65552540,0.0,1.0
2022-08-29,88.49,91.19,88.26,90.05,60564253,88.49,91.19,88.26,90.05,60564253,0.0,1.0
2022-08-30,86.94,90.15,85.34,90.055,69087118,86.94,90.15,85.34,90.055,69087118,0.0,1.0
2022-08-31,84.87,86.72,83.72,86.28,64991720,84.87,86.72,83.72,86.28,64991720,0.0,1.0
2022-09-01,82.33,82.755,78.52,82.345,94854710,82.33,82.755,78.52,82.345,94854710,0.0,1.0
2022-09-02,80.24,83.65,79.805,83.315,84924445,80.24,83.65,79.805,83.315,84924445,0.0,1.0
2022-09-06,78.72,80.89,78.3724,80.41,68588353,78.72,80.89,78.3724,80.41,68588353,0.0,1.0
2022-09-07,79.61,80.25,77.74,79.24,67891169,79.61,80.25,77.74,79.24,67891169,0.0,1.0
2022-09-08,82.78,83.45,79.24,80.03,89089304,82.78,83.45,79.24,80.03,89089304,0.0,1.0
2022-09-09,85.45,85.68,83.84,84.03,68936919,85.45,85.68,83.84,84.03,68936919,0.0,1.0
2022-09-12,84.64,85.3488,83.46,84.89,71922542,84.64,85.3488,83.46,84.89,71922542,0.0,1.0
2022-09-13,77.03,81.47,76.8,80.955,80921218,77.03,81.47,76.8,80.955,80921218,0.0,1.0
2022-09-14,77.45,78.08,75.87,77.1,71482997,77.45,78.08,75.87,77.1,71482997,0.0,1.0
2022-09-15,76.66,77.97,74.905,76.64,81817966,76.66,77.97,74.905,76.64,81817966,0.0,1.0
2022-09-16,76.51,76.82,74.68,75.62,75300178,76.51,76.82,74.68,75.62,75300178,0.0,1.0
2022-09-19,76.77,77.34,75.35,75.39,64966909,76.77,77.34,75.35,75.39,64966909,0.0,1.0
2022-09-20,75.25,76.58,74.7312,76.08,51129084,75.25,76.58,74.7312,76.08,51129084,0.0,1.0
2022-09-21,74.48,78.41,74.45,75.435,82069703,74.48,78.41,74.45,75.435,82069703,0.0,1.0
2022-09-22,69.5,74.29,69.17,73.89,100565539,69.5,74.29,69.17,73.89,100565539,0.0,1.0
2022-09-23,67.96,69.0801,66.8216,68.0,87689951,67.96,69.0801,66.8216,68.0,87689951,0.0,1.0
2022-09-26,66.3,68.74,66.25,67.87,82898693,66.3,68.74,66.25,67.87,82898693,0.0,1.0
2022-09-27,67.17,68.78,66.0,67.9,94871793,67.17,68.78,66.0,67.9,94871793,0.0,1.0
2022-09-28,68.36,68.7979,66.56,67.11,72389462,68.36,68.7979,66.56,67.11,72389462,0.0,1.0
2022-09-29,64.14,67.2,62.8301,67.15,102552389,64.14,67.2,62.8301,67.15,102552389,0.0,1.0
2022-09-30,63.36,65.91,63.34,63.615,81664125,63.36,65.91,63.34,63.615,81664125,0.0,1.0
2022-10-03,66.11,66.91,63.39,64.46,83841632,66.11,66.91,63.39,64.46,83841632,0.0,1.0
2022-10-04,67.9,69.18,67.33,68.27,77160479,67.9,69.18,67.33,68.27,77160479,0.0,1.0
2022-10-05,67.94,68.69,64.515,66.59,87127384,67.94,68.69,64.515,66.59,87127384,0.0,1.0
2022-10-06,67.85,70.29,67.661,67.82,98325917,67.85,70.29,67.661,67.82,98325917,0.0,1.0
2022-10-07,58.44,64.03,58.22,64.0101,163786265,58.44,64.03,58.22,64.0101,163786265,0.0,1.0
2022-10-10,57.81,58.79,56.3,57.31,112241785,57.81,58.79,56.3,57.31,112241785,0.0,1.0
2022-10-11,57.63,58.915,56.05,57.21,114054838,57.63,58.915,56.05,57.21,114054838,0.0,1.0
2022-10-12,57.85,58.32,56.32,57.45,89264184,57.85,58.32,56.32,57.45,89264184,0.0,1.0
2022-10-13,58.94,60.14,54.57,55.52,131159784,58.94,60.14,54.57,55.52,131159784,0.0,1.0
2022-10-14,55.94,59.94,55.835,59.6,96959299,55.94,59.94,55.835,59.6,96959299,0.0,1.0
2022-10-17,57.96,58.51,57.1,57.35,76977604,57.96,58.51,57.1,57.35,76977604,0.0,1.0
2022-10-18,57.92,60.49,56.4,59.91,103064529,57.92,60.49,56.4,59.91,103064529,0.0,1.0
2022-10-19,57.23,59.0376,56.57,57.325,75704837,57.23,59.0376,56.57,57.325,75704837,0.0,1.0
2022-10-20,57.77,60.2,57.4,57.47,79552604,57.77,60.2,57.4,57.47,79552604,0.0,1.0
2022-10-21,58.82,58.91,55.71,57.215,95366369,58.82,58.91,55.71,57.215,95366369,0.0,1.0
2022-10-24,58.7,59.0,56.66,58.57,76305381,58.7,59.0,56.66,58.57,76305381,0.0,1.0
2022-10-25,61.47,61.975,58.69,58.765,85501881,61.47,61.975,58.69,58.765,85501881,0.0,1.0
2022-10-26,59.73,61.77,59.15,59.69,79915891,59.73,61.77,59.15,59.69,79915891,0.0,1.0
2022-10-27,58.6,62.72,58.51,61.6,83871440,58.6,62.72,58.51,61.6,83871440,0.0,1.0
2022-10-28,62.01,62.35,58.92,59.1,78198605,62.01,62.35,58.92,59.1,78198605,0.0,1.0
2022-10-31,60.06,61.86,59.525,60.75,73274137,60.06,61.86,59.525,60.75,73274137,0.0,1.0
2022-11-01,59.66,61.99,59.425,61.485,83806667,59.66,61.99,59.425,61.485,83806667,0.0,1.0
2022-11-02,58.63,63.93,58.57,62.9999,142669440,58.63,63.93,58.57,62.9999,142669440,0.0,1.0
2022-11-03,60.11,62.28,58.03,58.11,95279891,60.11,62.28,58.03,58.11,95279891,0.0,1.0
2022-11-04,62.19,63.0,60.53,62.5,84791349,62.19,63.0,60.53,62.5,84791349,0.0,1.0
2022-11-07,63.08,63.53,61.4,62.93,62722498,63.08,63.53,61.4,62.93,62722498,0.0,1.0
2022-11-08,63.85,64.96,62.3678,64.09,75938045,63.85,64.96,62.3678,64.09,75938045,0.0,1.0
2022-11-09,59.92,63.05,59.8,62.28,62940338,59.92,63.05,59.8,62.28,62940338,0.0,1.0
2022-11-10,68.47,68.8,63.62,64.3,107996331,68.47,68.8,63.62,64.3,107996331,0.0,1.0
2022-11-11,72.37,73.32,68.29,69.58,111709462,72.37,73.32,68.29,69.58,111709462,0.0,1.0
2022-11-14,73.53,75.25,72.67,75.22,108892750,73.53,75.25,72.67,75.22,108892750,0.0,1.0
2022-11-15,76.37,79.16,75.39,77.26,108946318,76.37,79.16,75.39,77.26,108946318,0.0,1.0
2022-11-16,72.7,74.8268,71.925,73.655,79967998,72.7,74.8268,71.925,73.655,79967998,0.0,1.0
2022-11-17,73.9,74.38,70.16,70.56,82320829,73.9,74.38,70.16,70.56,82320829,0.0,1.0
2022-11-18,73.57,75.3499,72.18,75.07,73223214,73.57,75.3499,72.18,75.07,73223214,0.0,1.0
2022-11-21,72.46,72.98,71.57,72.21,51536349,72.46,72.98,71.57,72.21,51536349,0.0,1.0
2022-11-22,75.25,75.33,72.1091,72.72,55450160,75.25,75.33,72.1091,72.72,55450160,0.0,1.0
2022-11-23,76.4,78.22,75.3,75.49,81623628,76.4,78.22,75.3,75.49,81623628,0.0,1.0
2022-11-25,75.14,76.0393,74.7495,75.67,26018911,75.14,76.0393,74.7495,75.67,26018911,0.0,1.0
2022-11-28,73.19,75.4699,72.57,73.81,45448323,73.19,75.4699,72.57,73.81,45448323,0.0,1.0
2022-11-29,73.39,74.4899,72.78,73.62,51846449,73.39,74.4899,72.78,73.62,51846449,0.0,1.0
2022-11-30,77.63,77.7,72.8131,73.38,88468439,77.63,77.7,72.8131,73.38,88468439,0.0,1.0
2022-12-01,77.48,79.23,76.44,78.31,59833354,77.48,79.23,76.44,78.31,59833354,0.0,1.0
2022-12-02,74.98,76.28,73.65,75.05,64377175,74.98,76.28,73.65,75.05,64377175,0.0,1.0
2022-12-05,73.62,75.17,72.82,74.54,47022185,73.62,75.17,72.82,74.54,47022185,0.0,1.0
2022-12-06,70.27,73.3911,69.4,73.08,64965235,70.27,73.3911,69.4,73.08,64965235,0.0,1.0
2022-12-07,70.14,71.37,69.28,69.53,59180109,70.14,71.37,69.28,69.53,59180109,0.0,1.0
2022-12-08,70.47,71.225,69.0,70.14,56734096,70.47,71.225,69.0,70.14,56734096,0.0,1.0
2022-12-09,68.59,70.67,68.52,69.49,59058319,68.59,70.67,68.52,69.49,59058319,0.0,1.0
2022-12-12,70.67,70.67,67.53,68.54,60968341,70.67,70.67,67.53,68.54,60968341,0.0,1.0
2022-12-13,71.65,75.21,70.66,74.87,72458043,71.65,75.21,70.66,74.87,72458043,0.0,1.0
2022-12-14,68.93,72.0,68.32,70.93,67277981,68.93,72.0,68.32,70.93,67277981,0.0,1.0
2022-12-15,66.53,68.21,66.12,67.604,58557045,66.53,68.21,66.12,67.604,58557045,0.0,1.0
2022-12-16,65.41,67.19,64.8,66.25,62438574,65.41,67.19,64.8,66.25,62438574,0.0,1.0
2022-12-19,64.59,65.59,63.71,65.12,46246911,64.59,65.59,63.71,65.12,46246911,0.0,1.0
2022-12-20,65.05,66.06,63.52,63.76,52431257,65.05,66.06,63.52,63.76,52431257,0.0,1.0
2022-12-21,67.68,67.845,65.21,65.43,44167575,67.68,67.845,65.21,65.43,44167575,0.0,1.0
2022-12-22,63.86,66.31,62.2601,66.08,73917667,63.86,66.31,62.2601,66.08,73917667,0.0,1.0
2022-12-23,64.52,64.66,62.72,63.11,45923000,64.52,64.66,62.72,63.11,45923000,0.0,1.0
2022-12-27,63.27,64.28,62.97,63.87,36085981,63.27,64.28,62.97,63.87,36085981,0.0,1.0
2022-12-28,62.57,63.54,61.96,62.54,39526483,62.57,63.54,61.96,62.54,39526483,0.0,1.0
2022-12-29,64.82,65.18,63.06,63.635,41428481,64.82,65.18,63.06,63.635,41428481,0.0,1.0
2022-12-30,64.77,64.82,63.1437,63.77,37126975,64.77,64.82,63.1437,63.77,37126975,0.0,1.0
2023-01-03,64.02,66.88,63.59,65.998,46851844,64.02,66.88,63.59,65.998,46851844,0.0,1.0
2023-01-04,64.66,65.79,63.31,65.0,47477139,64.66,65.79,63.31,65.0,47477139,0.0,1.0
2023-01-05,62.33,64.35,62.3,64.15,46159549,62.33,64.35,62.3,64.15,46159549,0.0,1.0
2023-01-06,63.96,64.3,60.05,63.145,70161340,63.96,64.3,60.05,63.145,70161340,0.0,1.0
2023-01-09,67.24,69.32,65.67,66.22,69741257,67.24,69.32,65.67,66.22,69741257,0.0,1.0
2023-01-10,68.05,68.15,66.56,66.67,41149630,68.05,68.15,66.56,66.67,41149630,0.0,1.0
2023-01-11,69.06,69.13,67.2201,68.39,44470060,69.06,69.13,67.2201,68.39,44470060,0.0,1.0
2023-01-12,70.8,71.65,67.18,70.07,70066161,70.8,71.65,67.18,70.07,70066161,0.0,1.0
2023-01-13,71.0,71.1,69.23,69.84,45757358,71.0,71.1,69.23,69.84,45757358,0.0,1.0
2023-01-17,71.59,72.66,70.653,70.87,42621340,71.59,72.66,70.653,70.87,42621340,0.0,1.0
2023-01-18,70.53,72.78,70.5,71.87,39538725,70.53,72.78,70.5,71.87,39538725,0.0,1.0
2023-01-19,67.71,69.2536,67.265,68.975,47189852,67.71,69.2536,67.265,68.975,47189852,0.0,1.0
2023-01-20,70.07,70.13,67.45,68.01,47757593,70.07,70.13,67.45,68.01,47757593,0.0,1.0
2023-01-23,76.53,76.59,71.54,72.225,84293199,76.53,76.59,71.54,72.225,84293199,0.0,1.0
2023-01-24,74.7,75.6412,73.42,73.75,60822606,74.7,75.6412,73.42,73.75,60822606,0.0,1.0
2023-01-25,74.91,75.12,72.09,72.9,49932595,74.91,75.12,72.09,72.9,49932595,0.0,1.0
2023-01-26,75.16,77.0798,74.28,76.5,49583948,75.16,77.0798,74.28,76.5,49583948,0.0,1.0
2023-01-27,75.4,76.74,73.49,73.7,58118610,75.4,76.74,73.49,73.7,58118610,0.0,1.0
2023-01-30,72.45,74.64,72.4,74.23,48105243,72.45,74.64,72.4,74.23,48105243,0.0,1.0
2023-01-31,75.15,75.2,72.03,72.26,71669107,75.15,75.2,72.03,72.26,71669107,0.0,1.0
2023-02-01,84.64,85.48,77.88,78.47,152548240,84.64,85.48,77.88,78.47,152548240,0.0,1.0
2023-02-02,88.31,88.9388,83.2,84.29,97762091,88.31,88.9388,83.2,84.29,97762091,0.0,1.0
2023-02-03,86.09,88.8014,85.83,86.655,66557818,86.09,88.8014,85.83,86.655,66557818,0.0,1.0
2023-02-06,83.68,86.28,83.224,84.63,53008890,83.68,86.28,83.224,84.63,53008890,0.0,1.0
2023-02-07,85.91,86.25,82.52,84.32,65291914,85.91,86.25,82.52,84.32,65291914,0.0,1.0
2023-02-08,84.69,88.0,84.54,85.88,54140448,84.69,88.0,84.54,85.88,54140448,0.0,1.0
2023-02-09,83.21,86.67,82.76,85.88,46525397,83.21,86.67,82.76,85.88,46525397,0.0,1.0
2023-02-10,81.48,82.71,80.47,82.29,49332598,81.48,82.71,80.47,82.29,49332598,0.0,1.0
2023-02-13,83.13,84.15,80.9,81.57,45400008,83.13,84.15,80.9,81.57,45400008,0.0,1.0
2023-02-14,85.95,86.185,81.7672,82.7,55979653,85.95,86.185,81.7672,82.7,55979653,0.0,1.0
2023-02-15,85.18,85.89,83.32,85.1,46483152,85.18,85.89,83.32,85.1,46483152,0.0,1.0
2023-02-16,80.08,83.35,80.05,82.98,57755166,80.08,83.35,80.05,82.98,57755166,0.0,1.0
2023-02-17,78.5,79.6498,77.37,79.6,47826602,78.5,79.6498,77.37,79.6,47826602,0.0,1.0
2023-02-21,76.77,78.455,76.45,77.15,44045643,76.77,78.455,76.45,77.15,44045643,0.0,1.0
2023-02-22,76.61,78.1299,75.9201,76.93,50286804,76.61,78.1299,75.9201,76.93,50286804,0.0,1.0
2023-02-23,79.75,81.79,77.965,80.63,76391342,79.75,81.79,77.965,80.63,76391342,0.0,1.0
2023-02-24,78.09,78.81,76.94,77.75,46700007,78.09,78.81,76.94,77.75,46700007,0.0,1.0
2023-02-27,78.77,80.12,78.53,79.64,45617297,78.77,80.12,78.53,79.64,45617297,0.0,1.0
2023-02-28,78.58,80.14,77.42,77.872,44220135,78.58,80.14,77.42,77.872,44220135,0.0,1.0
2023-03-01,78.29,80.2869,77.8813,78.55,44265984,78.29,80.2869,77.8813,78.55,44265984,0.0,1.0
2023-03-02,80.44,80.92,76.65,77.57,60185875,80.44,80.92,76.65,77.57,60185875,0.0,1.0
2023-03-03,81.52,81.63,79.34,80.4,54536217,81.52,81.63,79.34,80.4,54536217,0.0,1.0
2023-03-06,81.16,83.2986,81.04,82.03,54541281,81.16,83.2986,81.04,82.03,54541281,0.0,1.0
2023-03-07,82.11,84.85,80.665,81.07,70959009,82.11,84.85,80.665,81.07,70959009,0.0,1.0
2023-03-08,85.37,85.77,82.28,82.79,69529838,85.37,85.77,82.28,82.79,69529838,0.0,1.0
2023-03-09,84.03,87.81,83.59,85.29,79496691,84.03,87.81,83.59,85.29,79496691,0.0,1.0
2023-03-10,82.67,85.45,81.63,84.47,70273562,82.67,85.45,81.63,84.47,70273562,0.0,1.0
2023-03-13,82.01,83.83,78.515,81.39,65269120,82.01,83.83,78.515,81.39,65269120,0.0,1.0
2023-03-14,87.45,88.3,83.59,83.67,66616320,87.45,88.3,83.59,83.67,66616320,0.0,1.0
2023-03-15,89.68,90.42,86.215,86.77,86177424,89.68,90.42,86.215,86.77,86177424,0.0,1.0
2023-03-16,96.6,96.69,89.02,89.72,115980649,96.6,96.69,89.02,89.72,115980649,0.0,1.0
2023-03-17,97.84,98.75,95.9364,96.66,94080842,97.84,98.75,95.9364,96.66,94080842,0.0,1.0
2023-03-20,96.81,96.94,92.9,96.3,92008949,96.81,96.94,92.9,96.3,92008949,0.0,1.0
2023-03-21,95.93,99.4646,93.64,97.0,85285333,95.93,99.4646,93.64,97.0,85285333,0.0,1.0
2023-03-22,97.58,101.7,95.64,95.65,110816317,97.58,101.7,95.64,95.65,110816317,0.0,1.0
2023-03-23,100.28,102.43,98.671,100.05,84088899,100.28,102.43,98.671,100.05,84088899,0.0,1.0
2023-03-24,97.95,99.52,96.74,99.18,64743698,97.95,99.52,96.74,99.18,64743698,0.0,1.0
2023-03-27,96.61,98.93,95.425,98.02,57461354,96.61,98.93,95.425,98.02,57461354,0.0,1.0
2023-03-28,94.56,96.94,92.87,96.77,59150100,94.56,96.94,92.87,96.77,59150100,0.0,1.0
2023-03-29,96.09,96.91,94.87,96.07,55325974,96.09,96.91,94.87,96.07,55325974,0.0,1.0
2023-03-30,97.88,99.53,97.25,98.0,59678531,97.88,99.53,97.25,98.0,59678531,0.0,1.0
2023-03-31,98.01,98.36,95.27,96.34,55861066,98.01,98.36,95.27,96.34,55861066,0.0,1.0
2023-04-03,96.56,96.79,94.81,96.695,50655332,96.56,96.79,94.81,96.695,50655332,0.0,1.0
2023-04-04,95.87,97.27,95.21,97.038,43195876,95.87,97.27,95.21,97.038,43195876,0.0,1.0
2023-04-05,92.56,94.5,91.36,94.35,52979281,92.56,94.5,91.36,94.35,52979281,0.0,1.0
2023-04-06,92.47,92.9148,90.62,91.47,47778378,92.47,92.9148,90.62,91.47,47778378,0.0,1.0
2023-04-10,95.48,95.795,91.02,91.32,52536324,95.48,95.795,91.02,91.32,52536324,0.0,1.0
2023-04-11,94.03,96.07,92.69,96.06,51935800,94.03,96.07,92.69,96.06,51935800,0.0,1.0
2023-04-12,92.33,95.0,91.74,94.97,53383124,92.33,95.0,91.74,94.97,53383124,0.0,1.0
2023-04-13,92.09,93.16,91.83,92.79,40572482,92.09,93.16,91.83,92.79,40572482,0.0,1.0
2023-04-14,91.75,92.97,90.5,91.82,38734794,91.75,92.97,90.5,91.82,38734794,0.0,1.0
2023-04-17,89.87,90.69,88.3,90.23,46752514,89.87,90.69,88.3,90.23,46752514,0.0,1.0
2023-04-18,89.78,92.16,89.33,91.61,46246286,89.78,92.16,89.33,91.61,46246286,0.0,1.0
2023-04-19,89.94,90.54,88.22,88.51,37344502,89.94,90.54,88.22,88.51,37344502,0.0,1.0
2023-04-20,90.11,91.5795,88.73,88.825,47082684,90.11,91.5795,88.73,88.825,47082684,0.0,1.0
2023-04-21,88.43,89.8,88.055,89.8,41118264,88.43,89.8,88.055,89.8,41118264,0.0,1.0
2023-04-24,87.57,88.64,86.34,88.11,40423789,87.57,88.64,86.34,88.11,40423789,0.0,1.0
2023-04-25,83.8,87.06,83.76,86.9,52771477,83.8,87.06,83.76,86.9,52771477,0.0,1.0
2023-04-26,85.94,87.35,85.32,86.51,47611799,85.94,87.35,85.32,86.51,47611799,0.0,1.0
2023-04-27,87.44,87.565,84.09,86.41,53087213,87.44,87.565,84.09,86.41,53087213,0.0,1.0
2023-04-28,89.37,89.75,86.44,87.02,50686053,89.37,89.75,86.44,87.02,50686053,0.0,1.0
2023-05-01,89.69,91.04,88.61,91.03,59358710,89.69,91.04,88.61,91.03,59358710,0.0,1.0
2023-05-02,89.91,90.455,88.12,89.32,70483508,89.91,90.455,88.12,89.32,70483508,0.0,1.0
2023-05-03,81.62,85.48,81.02,83.54,109482172,81.62,85.48,81.02,83.54,109482172,0.0,1.0
2023-05-04,86.61,91.64,81.11,81.57,122840488,86.61,91.64,81.11,81.57,122840488,0.0,1.0
2023-05-05,89.84,90.425,84.72,84.99,78491108,89.84,90.425,84.72,84.99,78491108,0.0,1.0
2023-05-08,95.04,95.655,89.17,89.99,95503215,95.04,95.655,89.17,89.99,95503215,0.0,1.0
2023-05-09,95.06,96.16,93.4281,94.89,68674788,95.06,96.16,93.4281,94.89,68674788,0.0,1.0
2023-05-10,97.02,99.94,96.12,96.42,95619496,97.02,99.94,96.12,96.42,95619496,0.0,1.0
2023-05-11,97.1,99.19,96.14,98.155,57061034,97.1,99.19,96.14,98.155,57061034,0.0,1.0
2023-05-12,95.26,97.45,93.68,96.83,53829709,95.26,97.45,93.68,96.83,53829709,0.0,1.0
2023-05-15,97.4,97.43,93.45,95.2,51749212,97.4,97.43,93.45,95.2,51749212,0.0,1.0
2023-05-16,101.48,103.28,97.31,97.39,90622884,101.48,103.28,97.31,97.39,90622884,0.0,1.0
2023-05-17,103.75,104.14,100.05,101.79,75240894,103.75,104.14,100.05,101.79,75240894,0.0,1.0
2023-05-18,107.93,108.1,103.93,103.98,74338722,107.93,108.1,103.93,103.98,74338722,0.0,1.0
2023-05-19,105.82,107.29,104.6201,106.36,67880217,105.82,107.29,104.6201,106.36,67880217,0.0,1.0
2023-05-22,108.0,108.79,103.4923,104.68,65424234,108.0,108.79,103.4923,104.68,65424234,0.0,1.0
2023-05-23,108.12,110.99,107.19,107.25,73099114,108.12,110.99,107.19,107.25,73099114,0.0,1.0
2023-05-24,108.27,108.91,105.64,105.98,65910464,108.27,108.91,105.64,105.98,65910464,0.0,1.0
2023-05-25,120.35,120.69,115.8,117.305,108514669,120.35,120.69,115.8,117.305,108514669,0.0,1.0
2023-05-26,127.03,127.43,120.89,122.46,92922750,127.03,127.43,120.89,122.46,92922750,0.0,1.0
2023-05-30,125.27,130.79,123.51,130.415,98902282,125.27,130.79,123.51,130.415,98902282,0.0,1.0
2023-05-31,118.21,123.96,117.86,122.42,86845493,118.21,123.96,117.86,122.42,86845493,0.0,1.0
2023-06-01,119.47,121.28,116.6,117.29,66032924,119.47,121.28,116.6,117.29,66032924,0.0,1.0
2023-06-02,117.86,121.66,117.675,120.75,52382424,117.86,121.66,117.675,120.75,52382424,0.0,1.0
2023-06-05,117.93,119.32,116.42,116.59,52602861,117.93,119.32,116.42,116.59,52602861,0.0,1.0
2023-06-06,124.23,124.42,117.74,117.91,75257497,124.23,124.42,117.74,117.91,75257497,0.0,1.0
2023-06-07,117.83,125.34,117.07,124.025,81755152,117.83,125.34,117.07,124.025,81755152,0.0,1.0
2023-06-08,121.05,122.21,117.05,118.295,65246930,121.05,122.21,117.05,118.295,65246930,0.0,1.0
2023-06-09,124.92,127.25,123.55,123.57,75105039,124.92,127.25,123.55,123.57,75105039,0.0,1.0
2023-06-12,129.19,130.48,126.4,128.52,85673077,129.19,130.48,126.4,128.52,85673077,0.0,1.0
2023-06-13,124.53,132.83,122.45,132.32,132461926,124.53,132.83,122.45,132.32,132461926,0.0,1.0
2023-06-14,127.33,127.725,123.81,126.525,95888117,127.33,127.725,123.81,126.525,95888117,0.0,1.0
2023-06-15,124.24,125.7,122.26,125.39,85587115,124.24,125.7,122.26,125.39,85587115,0.0,1.0
2023-06-16,120.08,125.85,119.9,125.82,82007083,120.08,125.85,119.9,125.82,82007083,0.0,1.0
2023-06-20,118.93,121.75,117.7,119.085,58851777,118.93,121.75,117.7,119.085,58851777,0.0,1.0
2023-06-21,112.11,119.1888,111.67,118.485,82835622,112.11,119.1888,111.67,118.485,82835622,0.0,1.0
2023-06-22,110.7,114.0,109.85,112.24,70754783,110.7,114.0,109.85,112.24,70754783,0.0,1.0
2023-06-23,110.01,111.0957,107.46,109.31,73621951,110.01,111.0957,107.46,109.31,73621951,0.0,1.0
2023-06-26,107.51,112.55,107.2,110.95,68556976,107.51,112.55,107.2,110.95,68556976,0.0,1.0
2023-06-27,110.39,110.97,107.08,108.565,59381646,110.39,110.97,107.08,108.565,59381646,0.0,1.0
2023-06-28,110.17,111.78,107.63,108.21,67534134,110.17,111.78,107.63,108.21,67534134,0.0,1.0
2023-06-29,111.24,112.7599,109.84,112.065,58347174,111.24,112.7599,109.84,112.065,58347174,0.0,1.0
2023-06-30,113.91,114.69,112.41,113.03,53378774,113.91,114.69,112.41,113.03,53378774,0.0,1.0
2023-07-03,115.82,116.73,114.51,115.16,31859976,115.82,116.73,114.51,115.16,31859976,0.0,1.0
2023-07-05,113.95,117.662,113.855,116.1,49501584,113.95,117.662,113.855,116.1,49501584,0.0,1.0
2023-07-06,113.48,113.79,110.31,112.07,42411840,113.48,113.79,110.31,112.07,42411840,0.0,1.0
2023-07-07,113.17,115.33,113.04,114.16,37211287,113.17,115.33,113.04,114.16,37211287,0.0,1.0
2023-07-10,113.58,113.61,109.88,113.0,49330204,113.58,113.61,109.88,113.0,49330204,0.0,1.0
2023-07-11,111.32,113.27,109.5,111.66,59899536,111.32,113.27,109.5,111.66,59899536,0.0,1.0
2023-07-12,114.58,115.3999,112.3101,112.89,57993090,114.58,115.3999,112.3101,112.89,57993090,0.0,1.0
2023-07-13,115.92,116.16,113.575,115.76,49206695,115.92,116.16,113.575,115.76,49206695,0.0,1.0
2023-07-14,115.94,122.12,115.25,116.17,91927197,115.94,122.12,115.25,116.17,91927197,0.0,1.0
2023-07-17,118.32,118.8399,112.73,115.95,68593288,118.32,118.8399,112.73,115.95,68593288,0.0,1.0
2023-07-18,117.93,118.43,115.192,117.55,57980077,117.93,118.43,115.192,117.55,57980077,0.0,1.0
2023-07-19,116.43,121.6699,115.55,121.3,70363051,116.43,121.6699,115.55,121.3,70363051,0.0,1.0
2023-07-20,110.25,115.05,109.24,114.96,76340398,110.25,115.05,109.24,114.96,76340398,0.0,1.0
2023-07-21,110.95,112.3,109.54,110.97,76815378,110.95,112.3,109.54,110.97,76815378,0.0,1.0
2023-07-24,110.61,111.31,108.55,110.617,45637998,110.61,111.31,108.55,110.617,45637998,0.0,1.0
2023-07-25,113.0,114.05,111.0,111.14,44916262,113.0,114.05,111.0,111.14,44916262,0.0,1.0
2023-07-26,110.09,112.36,109.3,111.91,51721689,110.09,112.36,109.3,111.91,51721689,0.0,1.0
2023-07-27,111.1,115.08,110.51,111.79,70677972,111.1,115.08,110.51,111.79,70677972,0.0,1.0
2023-07-28,112.96,114.86,112.44,113.38,55525965,112.96,114.86,112.44,113.38,55525965,0.0,1.0
2023-07-31,114.4,114.68,112.35,114.16,54187286,114.4,114.68,112.35,114.16,54187286,0.0,1.0
2023-08-01,117.6,118.19,113.16,114.26,97284727,117.6,118.19,113.16,114.26,97284727,0.0,1.0
2023-08-02,109.35,119.5,107.38,119.49,173372010,109.35,119.5,107.38,119.49,173372010,0.0,1.0
2023-08-03,113.15,114.96,108.95,108.95,90811558,113.15,114.96,108.95,108.95,90811558,0.0,1.0
2023-08-04,115.82,118.85,113.96,114.48,83169686,115.82,118.85,113.96,114.48,83169686,0.0,1.0
2023-08-07,116.81,119.08,115.49,116.36,65854765,116.81,119.08,115.49,116.36,65854765,0.0,1.0
2023-08-08,113.23,115.46,111.41,114.94,54141829,113.23,115.46,111.41,114.94,54141829,0.0,1.0
2023-08-09,110.47,113.15,108.78,112.89,56257067,110.47,113.15,108.78,112.89,56257067,0.0,1.0
2023-08-10,110.23,113.89,109.47,111.3,57297792,110.23,113.89,109.47,111.3,57297792,0.0,1.0
2023-08-11,107.57,109.07,106.48,108.85,55667745,107.57,109.07,106.48,108.85,55667745,0.0,1.0
2023-08-14,111.98,111.99,105.42,106.75,57421820,111.98,111.99,105.42,106.75,57421820,0.0,1.0
2023-08-15,111.35,113.18,110.17,111.99,53816569,111.35,113.18,110.17,111.99,53816569,0.0,1.0
2023-08-16,107.19,110.4388,106.98,110.0863,54327298,107.19,110.4388,106.98,110.0863,54327298,0.0,1.0
2023-08-17,104.44,107.85,104.1,107.62,59064275,104.44,107.85,104.1,107.62,59064275,0.0,1.0
2023-08-18,105.45,106.07,101.68,102.4,59916675,105.45,106.07,101.68,102.4,59916675,0.0,1.0
2023-08-21,108.22,108.54,105.67,106.2,49319240,108.22,108.54,105.67,106.2,49319240,0.0,1.0
2023-08-22,105.66,109.72,104.85,109.4,47335086,105.66,109.72,104.85,109.4,47335086,0.0,1.0
2023-08-23,109.43,110.08,105.0,105.65,54656329,109.43,110.08,105.0,105.65,54656329,0.0,1.0
2023-08-24,101.8,111.64,100.871,111.06,109179129,101.8,111.64,100.871,111.06,109179129,0.0,1.0
2023-08-25,102.25,104.12,99.58,101.165,74793086,102.25,104.12,99.58,101.165,74793086,0.0,1.0
2023-08-28,102.61,104.07,100.8944,103.47,55386803,102.61,104.07,100.8944,103.47,55386803,0.0,1.0
2023-08-29,105.92,106.57,101.79,102.11,50850289,105.92,106.57,101.79,102.11,50850289,0.0,1.0
2023-08-30,106.59,107.67,104.5,105.402,54847348,106.59,107.67,104.5,105.402,54847348,0.0,1.0
2023-08-31,105.72,108.06,104.86,106.19,58918970,105.72,108.06,104.86,106.19,58918970,0.0,1.0
2023-09-01,109.45,110.06,106.61,107.0,54856148,109.45,110.06,106.61,107.0,54856148,0.0,1.0
2023-09-05,110.78,111.82,106.3,109.0,66042191,110.78,111.82,106.3,109.0,66042191,0.0,1.0
2023-09-06,109.28,111.33,108.22,110.56,47736701,109.28,111.33,108.22,110.56,47736701,0.0,1.0
2023-09-07,106.59,107.69,105.09,106.14,49080149,106.59,107.69,105.09,106.14,49080149,0.0,1.0
2023-09-08,106.09,109.737,105.75,107.02,46271558,106.09,109.737,105.75,107.02,46271558,0.0,1.0
2023-09-11,105.32,107.51,103.0,107.315,50611285,105.32,107.51,103.0,107.315,50611285,0.0,1.0
2023-09-12,105.31,106.74,103.18,104.2,44413572,105.31,106.74,103.18,104.2,44413572,0.0,1.0
2023-09-13,107.71,108.74,104.83,105.1,44702254,107.71,108.74,104.83,105.1,44702254,0.0,1.0
2023-09-14,106.63,109.1494,106.2212,108.43,45920612,106.63,109.1494,106.2212,108.43,45920612,0.0,1.0
2023-09-15,101.49,106.76,101.28,106.07,71103616,101.49,106.76,101.28,106.07,71103616,0.0,1.0
2023-09-18,102.37,102.99,99.45,100.815,49061310,102.37,102.99,99.45,100.815,49061310,0.0,1.0
2023-09-19,101.61,102.8582,100.7,101.75,41704110,101.61,102.8582,100.7,101.75,41704110,0.0,1.0
2023-09-20,100.34,103.94,100.28,102.36,55180576,100.34,103.94,100.28,102.36,55180576,0.0,1.0
2023-09-21,96.11,98.87,95.84,98.6,59704335,96.11,98.87,95.84,98.6,59704335,0.0,1.0
2023-09-22,96.2,98.42,95.61,96.92,52169395,96.2,98.42,95.61,96.92,52169395,0.0,1.0
2023-09-25,97.38,97.45,94.46,95.95,43223749,97.38,97.45,94.46,95.95,43223749,0.0,1.0
2023-09-26,95.96,97.83,95.27,96.5,42866460,95.96,97.83,95.27,96.5,42866460,0.0,1.0
2023-09-27,98.07,99.23,96.35,96.82,51261502,98.07,99.23,96.35,96.82,51261502,0.0,1.0
2023-09-28,102.76,104.2,97.76,97.94,72542056,102.76,104.2,97.76,97.94,72542056,0.0,1.0
2023-09-29,102.82,104.94,102.56,104.69,56078641,102.82,104.94,102.56,104.69,56078641,0.0,1.0
2023-10-02,103.27,103.71,101.7,102.21,45118574,103.27,103.71,101.7,102.21,45118574,0.0,1.0
2023-10-03,100.08,103.29,99.17,101.7963,48116980,100.08,103.29,99.17,101.7963,48116980,0.0,1.0
2023-10-04,104.07,104.4,100.34,100.65,51023246,104.07,104.4,100.34,100.65,51023246,0.0,1.0
2023-10-05,102.91,103.74,100.27,103.405,51789731,102.91,103.74,100.27,103.405,51789731,0.0,1.0
2023-10-06,107.24,107.87,102.03,102.16,64864077,107.24,107.87,102.03,102.16,64864077,0.0,1.0
2023-10-09,106.97,107.31,104.79,106.01,39593192,106.97,107.31,104.79,106.01,39593192,0.0,1.0
2023-10-10,109.01,110.12,106.4,107.49,57105529,109.01,110.12,106.4,107.49,57105529,0.0,1.0
2023-10-11,108.31,110.1,106.93,109.14,51085635,108.31,110.1,106.93,109.14,51085635,0.0,1.0
2023-10-12,108.79,111.31,107.5101,108.4,60959430,108.79,111.31,107.5101,108.4,60959430,0.0,1.0
2023-10-13,105.09,108.97,104.75,108.65,52925932,105.09,108.97,104.75,108.65,52925932,0.0,1.0
2023-10-16,106.46,107.48,105.03,105.42,42464511,106.46,107.48,105.03,105.42,42464511,0.0,1.0
2023-10-17,105.14,106.29,101.6601,103.54,49642114,105.14,106.29,101.6601,103.54,49642114,0.0,1.0
2023-10-18,102.17,104.78,101.74,103.38,50449952,102.17,104.78,101.74,103.38,50449952,0.0,1.0
2023-10-19,102.4,105.6,101.84,103.81,52734201,102.4,105.6,101.84,103.81,52734201,0.0,1.0
2023-10-20,101.81,104.34,101.44,102.28,61317927,101.81,104.34,101.44,102.28,61317927,0.0,1.0
2023-10-23,100.01,102.42,99.315,100.812,50817440,100.01,102.42,99.315,100.812,50817440,0.0,1.0
2023-10-24,101.67,101.7899,99.38,100.97,51982918,101.67,101.7899,99.38,100.97,51982918,0.0,1.0
2023-10-25,96.055,101.03,95.23,100.42,53424477,96.055,101.03,95.23,100.42,53424477,0.0,1.0
2023-10-26,93.67,97.52,93.115,95.99,49896360,93.67,97.52,93.115,95.99,49896360,0.0,1.0
2023-10-27,96.43,97.35,94.59,95.8,52458653,96.43,97.35,94.59,95.8,52458653,0.0,1.0
2023-10-30,96.18,97.04,94.7,96.14,43716642,96.18,97.04,94.7,96.14,43716642,0.0,1.0
2023-10-31,98.5,98.8188,94.07,96.235,79547126,98.5,98.8188,94.07,96.235,79547126,0.0,1.0
2023-11-01,108.04,108.15,98.5,98.58,138641522,108.04,108.15,98.5,98.58,138641522,0.0,1.0
2023-11-02,107.83,109.405,105.91,107.96,71376954,107.83,109.405,105.91,107.96,71376954,0.0,1.0
2023-11-03,112.25,113.39,107.86,109.05,65632202,112.25,113.39,107.86,109.05,65632202,0.0,1.0
2023-11-06,111.75,113.08,110.22,112.6,49270370,111.75,113.08,110.22,112.6,49270370,0.0,1.0
2023-11-07,113.45,114.65,111.22,111.86,50550151,113.45,114.65,111.22,111.86,50550151,0.0,1.0
2023-11-08,113.59,115.3166,112.88,113.55,41880606,113.59,115.3166,112.88,113.55,41880606,0.0,1.0
2023-11-09,113.49,115.81,113.06,114.095,61146862,113.49,115.81,113.06,114.095,61146862,0.0,1.0
2023-11-10,118.59,119.7,114.03,114.35,75204072,118.59,119.7,114.03,114.35,75204072,0.0,1.0
2023-11-13,116.79,118.68,116.0,118.34,46741889,116.79,118.68,116.0,118.34,46741889,0.0,1.0
2023-11-14,119.88,122.11,119.22,119.7,61017449,119.88,122.11,119.22,119.7,61017449,0.0,1.0
2023-11-15,118.0,120.59,116.8701,120.54,59555593,118.0,120.59,116.8701,120.54,59555593,0.0,1.0
2023-11-16,119.83,120.726,116.41,117.2,49661870,119.83,120.726,116.41,117.2,49661870,0.0,1.0
2023-11-17,120.62,121.49,118.82,119.64,38538695,120.62,121.49,118.82,119.64,38538695,0.0,1.0
2023-11-20,121.53,121.93,120.07,120.7,43173925,121.53,121.93,120.07,120.7,43173925,0.0,1.0
2023-11-21,119.16,120.65,117.94,120.54,41064750,119.16,120.65,117.94,120.54,41064750,0.0,1.0
2023-11-22,122.51,124.7623,119.9516,120.0,56894486,122.51,124.7623,119.9516,120.0,56894486,0.0,1.0
2023-11-24,122.31,123.25,121.54,122.03,19001007,122.31,123.25,121.54,122.03,19001007,0.0,1.0
2023-11-27,122.65,123.89,121.772,122.07,32743006,122.65,123.89,121.772,122.07,32743006,0.0,1.0
2023-11-28,122.01,122.54,120.79,121.98,32047063,122.01,122.54,120.79,121.98,32047063,0.0,1.0
2023-11-29,123.85,125.725,123.48,123.98,37876317,123.85,125.725,123.48,123.98,37876317,0.0,1.0
2023-11-30,121.16,124.05,119.65,123.61,44494211,121.16,124.05,119.65,123.61,44494211,0.0,1.0
2023-12-01,121.39,121.4001,118.645,119.88,37048002,121.39,121.4001,118.645,119.88,37048002,0.0,1.0
2023-12-04,118.57,119.9,116.37,119.75,39854418,118.57,119.9,116.37,119.75,39854418,0.0,1.0
2023-12-05,118.38,118.49,116.45,117.43,39191565,118.38,118.49,116.45,117.43,39191565,0.0,1.0
2023-12-06,116.82,122.8313,116.38,120.69,59828499,116.82,122.8313,116.38,120.69,59828499,0.0,1.0
2023-12-07,128.37,128.68,119.56,120.785,118579097,128.37,128.68,119.56,120.785,118579097,0.0,1.0
2023-12-08,128.92,131.0,126.89,129.54,89341014,128.92,131.0,126.89,129.54,89341014,0.0,1.0
2023-12-11,134.41,135.04,128.25,130.56,98668281,134.41,135.04,128.25,130.56,98668281,0.0,1.0
2023-12-12,137.61,139.89,131.9,132.25,111677821,137.61,139.89,131.9,132.25,111677821,0.0,1.0
2023-12-13,138.19,139.24,136.0303,137.97,70651603,138.19,139.24,136.0303,137.97,70651603,0.0,1.0
2023-12-14,138.0,141.82,135.725,138.89,76115174,138.0,141.82,135.725,138.89,76115174,0.0,1.0
2023-12-15,139.15,140.89,137.25,139.52,70211795,139.15,140.89,137.25,139.52,70211795,0.0,1.0
2023-12-18,138.9,139.79,137.65,139.15,45199453,138.9,139.79,137.65,139.15,45199453,0.0,1.0
2023-12-19,140.15,143.47,138.555,138.57,63525074,140.15,143.47,138.555,138.57,63525074,0.0,1.0
2023-12-20,135.47,139.58,135.37,139.0,54671715,135.47,139.58,135.37,139.0,54671715,0.0,1.0
2023-12-21,139.91,139.98,137.38,138.14,47179362,139.91,139.98,137.38,138.14,47179362,0.0,1.0
2023-12-22,139.6,140.7,138.31,140.48,35396582,139.6,140.7,138.31,140.48,35396582,0.0,1.0
2023-12-26,143.41,143.85,139.92,140.07,47157430,143.41,143.85,139.92,140.07,47157430,0.0,1.0
2023-12-27,146.07,146.25,143.18,144.72,48878839,146.07,146.25,143.18,144.72,48878839,0.0,1.0
2023-12-28,148.76,150.41,145.9506,146.8,63800680,148.76,150.41,145.9506,146.8,63800680,0.0,1.0
2023-12-29,147.41,151.05,147.2,149.5,62079185,147.41,151.05,147.2,149.5,62079185,0.0,1.0
2024-01-02,138.58,144.4,137.43,144.28,64902029,138.58,144.4,137.43,144.28,64902029,0.0,1.0
2024-01-03,135.32,137.43,133.7413,135.71,61988583,135.32,137.43,133.7413,135.71,61988583,0.0,1.0
2024-01-04,136.01,137.7,134.0,134.3,58610286,136.01,137.7,134.0,134.3,58610286,0.0,1.0
2024-01-05,138.58,141.01,136.4377,136.78,68945151,138.58,141.01,136.4377,136.78,68945151,0.0,1.0
2024-01-08,146.18,147.15,140.15,140.36,71756913,146.18,147.15,140.15,140.36,71756913,0.0,1.0
2024-01-09,149.26,149.86,145.08,145.95,67875666,149.26,149.86,145.08,145.95,67875666,0.0,1.0
2024-01-10,148.54,150.88,146.65,150.07,56951243,148.54,150.88,146.65,150.07,56951243,0.0,1.0
2024-01-11,148.02,150.38,143.69,148.52,62764597,148.02,150.38,143.69,148.52,62764597,0.0,1.0
2024-01-12,146.56,148.75,145.0,148.04,48293089,146.56,148.75,145.0,148.04,48293089,0.0,1.0
2024-01-16,158.74,159.715,149.98,150.36,112711434,158.74,159.715,149.98,150.36,112711434,0.0,1.0
2024-01-17,160.17,160.64,154.4,158.45,104084985,160.17,160.64,154.4,158.45,104084985,0.0,1.0
2024-01-18,162.67,168.6,158.22,166.2,131864888,162.67,168.6,158.22,166.2,131864888,0.0,1.0
2024-01-19,174.23,174.25,162.2,165.8,140367915,174.23,174.25,162.2,165.8,140367915,0.0,1.0
2024-01-22,168.18,174.72,164.15,174.39,122973822,168.18,174.72,164.15,174.39,122973822,0.0,1.0
2024-01-23,168.42,169.6299,164.27,166.5,76830455,168.42,169.6299,164.27,166.5,76830455,0.0,1.0
2024-01-24,178.29,180.58,170.56,172.55,124472905,178.29,180.58,170.56,172.55,124472905,0.0,1.0
2024-01-25,180.33,184.92,177.63,183.41,127171448,180.33,184.92,177.63,183.41,127171448,0.0,1.0
2024-01-26,177.25,181.23,174.15,175.29,107381172,177.25,181.23,174.15,175.29,107381172,0.0,1.0
2024-01-29,177.83,178.885,174.4,178.77,89384452,177.83,178.885,174.4,178.77,89384452,0.0,1.0
2024-01-30,172.06,178.48,169.52,176.13,122265677,172.06,178.48,169.52,176.13,122265677,0.0,1.0
2024-01-31,167.69,171.3,162.5602,165.74,133157264,167.69,171.3,162.5602,165.74,133157264,0.0,1.0
2024-02-01,170.48,171.14,165.86,169.27,91576685,170.48,171.14,165.86,169.27,91576685,0.0,1.0
2024-02-02,177.66,179.0,173.05,173.79,82134266,177.66,179.0,173.05,173.79,82134266,0.0,1.0
2024-02-05,174.23,180.01,171.11,179.09,76349244,174.23,180.01,171.11,179.09,76349244,0.0,1.0
2024-02-06,167.88,173.88,165.5,173.15,68854127,167.88,173.88,165.5,173.15,68854127,0.0,1.0
2024-02-07,170.94,172.97,168.2,169.47,53665418,170.94,172.97,168.2,169.47,53665418,0.0,1.0
2024-02-08,169.35,172.17,168.6,170.33,43385275,169.35,172.17,168.6,170.33,43385275,0.0,1.0
2024-02-09,172.48,175.1,168.6601,171.0,56375713,172.48,175.1,168.6601,171.0,56375713,0.0,1.0
2024-02-12,171.91,177.405,170.67,172.68,58177053,171.91,177.405,170.67,172.68,58177053,0.0,1.0
2024-02-13,171.54,173.17,164.3,167.94,63071311,171.54,173.17,164.3,167.94,63071311,0.0,1.0
2024-02-14,178.7,178.74,172.88,173.47,57402522,178.7,178.74,172.88,173.47,57402522,0.0,1.0
2024-02-15,176.76,180.5,175.26,179.14,51126437,176.76,180.5,175.26,179.14,51126437,0.0,1.0
2024-02-16,173.87,180.3301,173.25,177.45,53940342,173.87,180.3301,173.25,177.45,53940342,0.0,1.0
2024-02-20,165.69,171.81,162.0,171.14,66549992,165.69,171.81,162.0,171.14,66549992,0.0,1.0
2024-02-21,164.29,164.9,161.81,162.74,48774556,164.29,164.9,161.81,162.74,48774556,0.0,1.0
2024-02-22,181.86,183.83,172.0,173.2,100684733,181.86,183.83,172.0,173.2,100684733,0.0,1.0
2024-02-23,176.52,183.8,174.55,181.86,69207367,176.52,183.8,174.55,181.86,69207367,0.0,1.0
2024-02-26,176.01,179.84,174.81,178.78,45435093,176.01,179.84,174.81,178.78,45435093,0.0,1.0
2024-02-27,178.0,178.46,172.49,175.92,43665241,178.0,178.46,172.49,175.92,43665241,0.0,1.0
2024-02-28,176.54,176.84,173.59,176.25,35914414,176.54,176.84,173.59,176.25,35914414,0.0,1.0
2024-02-29,192.53,193.0,179.82,179.82,105538483,192.53,193.0,179.82,179.82,105538483,0.0,1.0
2024-03-01,202.64,202.72,195.42,197.91,103820773,202.64,202.72,195.42,197.91,103820773,0.0,1.0
2024-03-04,205.36,211.01,203.5,205.16,86835338,205.36,211.01,203.5,205.16,86835338,0.0,1.0
2024-03-05,205.13,205.33,199.15,200.5,65407112,205.13,205.33,199.15,200.5,65407112,0.0,1.0
2024-03-06,210.63,214.8109,207.32,210.43,86686987,210.63,214.8109,207.32,210.43,86686987,0.0,1.0
2024-03-07,211.38,213.83,208.22,212.52,63869038,211.38,213.83,208.22,212.52,63869038,0.0,1.0
2024-03-08,207.39,227.3,205.6,213.41,120815222,207.39,227.3,205.6,213.41,120815222,0.0,1.0
2024-03-11,198.39,203.55,196.7,203.01,72435560,198.39,203.55,196.7,203.01,72435560,0.0,1.0
2024-03-12,202.76,202.8499,194.27,200.52,67922120,202.76,202.8499,194.27,200.52,67922120,0.0,1.0
2024-03-13,194.79,198.83,192.7001,198.73,68877581,194.79,198.83,192.7001,198.73,68877581,0.0,1.0
2024-03-14,187.06,196.93,184.03,192.92,83079474,187.06,196.93,184.03,192.92,83079474,0.0,1.0
2024-03-15,191.06,193.7999,184.48,184.83,95289509,191.06,193.7999,184.48,184.83,95289509,0.0,1.0
2024-03-18,190.65,193.5,188.05,193.285,59306865,190.65,193.5,188.05,193.285,59306865,0.0,1.0
2024-03-19,181.42,185.6127,177.3602,183.16,83509459,181.42,185.6127,177.3602,183.16,83509459,0.0,1.0
2024-03-20,179.73,182.68,174.0,182.03,81773114,179.73,182.68,174.0,182.03,81773114,0.0,1.0
2024-03-21,178.68,187.69,177.66,185.97,75265596,178.68,187.69,177.66,185.97,75265596,0.0,1.0
2024-03-22,179.65,180.76,175.05,177.21,57899071,179.65,180.76,175.05,177.21,57899071,0.0,1.0
2024-03-25,178.63,182.8,172.0,172.9,71935313,178.63,182.8,172.0,172.9,71935313,0.0,1.0
2024-03-26,177.87,182.5983,176.33,179.54,65322445,177.87,182.5983,176.33,179.54,65322445,0.0,1.0
2024-03-27,179.59,181.23,175.4,179.96,55685645,179.59,181.23,175.4,179.96,55685645,0.0,1.0
2024-03-28,180.49,183.4,178.3,179.47,57628614,180.49,183.4,178.3,179.47,57628614,0.0,1.0
2024-04-01,183.34,187.24,179.9,180.1,73463638,183.34,187.24,179.9,180.1,73463638,0.0,1.0
2024-04-02,178.7,180.1,174.83,179.47,61256416,178.7,180.1,174.83,179.47,61256416,0.0,1.0
2024-04-03,180.77,182.05,176.7,177.54,49681014,180.77,182.05,176.7,177.54,49681014,0.0,1.0
2024-04-04,165.83,183.02,165.65,182.92,87098676,165.83,183.02,165.65,182.92,87098676,0.0,1.0
2024-04-05,170.42,172.69,165.58,168.1,65810538,170.42,172.69,165.58,168.1,65810538,0.0,1.0
2024-04-08,169.9,171.6599,166.82,168.2,43732720,169.9,171.6599,166.82,168.2,43732720,0.0,1.0
2024-04-09,170.78,171.6,167.29,170.21,42808628,170.78,171.6,167.29,170.21,42808628,0.0,1.0
2024-04-10,167.14,169.7752,164.0,166.71,59599958,167.14,169.7752,164.0,166.71,59599958,0.0,1.0
2024-04-11,170.5,170.9499,166.5492,167.545,48994531,170.5,170.9499,166.5492,167.545,48994531,0.0,1.0
2024-04-12,163.28,165.7,161.825,164.53,63519643,163.28,165.7,161.825,164.53,63519643,0.0,1.0
2024-04-15,160.32,164.44,158.76,164.43,61461150,160.32,164.44,158.76,164.43,61461150,0.0,1.0
2024-04-16,163.46,164.8799,161.67,162.28,55302100,163.46,164.8799,161.67,162.28,55302100,0.0,1.0
2024-04-17,154.02,164.45,153.88,163.97,75908969,154.02,164.45,153.88,163.97,75908969,0.0,1.0
2024-04-18,155.08,156.96,152.32,155.51,52669816,155.08,156.96,152.32,155.51,52669816,0.0,1.0
2024-04-19,146.64,154.25,145.29,151.59,71618197,146.64,154.25,145.29,151.59,71618197,0.0,1.0
2024-04-22,148.64,149.89,145.63,148.15,49397034,148.64,149.89,145.63,148.15,49397034,0.0,1.0
2024-04-23,152.27,153.495,150.35,151.65,46051911,152.27,153.495,150.35,151.65,46051911,0.0,1.0
2024-04-24,151.74,157.6598,150.63,156.56,43412550,151.74,157.6598,150.63,156.56,43412550,0.0,1.0
2024-04-25,153.76,155.14,146.75,149.15,41471423,153.76,155.14,146.75,149.15,41471423,0.0,1.0
2024-04-26,157.4,158.63,153.4252,154.24,42510708,157.4,158.63,153.4252,154.24,42510708,0.0,1.0
2024-04-29,160.2,160.77,156.26,159.08,43478221,160.2,160.77,156.26,159.08,43478221,0.0,1.0
2024-04-30,158.38,162.29,158.35,160.63,60742834,158.38,162.29,158.35,160.63,60742834,0.0,1.0
2024-05-01,144.27,151.37,142.14,148.11,89413168,144.27,151.37,142.14,148.11,89413168,0.0,1.0
2024-05-02,146.16,147.62,141.155,145.51,50034730,146.16,147.62,141.155,145.51,50034730,0.0,1.0
2024-05-03,150.6,150.79,147.2384,148.75,49361081,150.6,150.79,147.2384,148.75,49361081,0.0,1.0
2024-05-06,155.78,156.65,151.26,153.1,44624546,155.78,156.65,151.26,153.1,44624546,0.0,1.0
2024-05-07,154.43,157.7,153.66,156.32,37374906,154.43,157.7,153.66,156.32,37374906,0.0,1.0
2024-05-08,153.62,155.33,152.52,153.4,28727963,153.62,155.33,152.52,153.4,28727963,0.0,1.0
2024-05-09,152.39,154.092,150.61,153.13,33017962,152.39,154.092,150.61,153.13,33017962,0.0,1.0
2024-05-10,151.92,156.37,151.31,154.2874,37652770,151.92,156.37,151.31,154.2874,37652770,0.0,1.0
2024-05-13,150.56,153.33,150.4,151.28,27859183,150.56,153.33,150.4,151.28,27859183,0.0,1.0
2024-05-14,153.16,153.4879,148.78,150.43,31938277,153.16,153.4879,148.78,150.43,31938277,0.0,1.0
2024-05-15,159.67,159.69,154.7,155.588,43195901,159.67,159.69,154.7,155.588,43195901,0.0,1.0
2024-05-16,162.62,168.06,159.9,160.92,76726728,162.62,168.06,159.9,160.92,76726728,0.0,1.0
2024-05-17,164.47,169.72,162.32,168.43,65944362,164.47,169.72,162.32,168.43,65944362,0.0,1.0
2024-05-20,166.33,168.49,164.47,165.55,45618044,166.33,168.49,164.47,165.55,45618044,0.0,1.0
2024-05-21,164.66,165.83,163.1,164.0,30005478,164.66,165.83,163.1,164.0,30005478,0.0,1.0
2024-05-22,165.52,169.8148,163.86,167.41,47426719,165.52,169.8148,163.86,167.41,47426719,0.0,1.0
2024-05-23,160.43,173.14,158.27,170.18,91888841,160.43,173.14,158.27,170.18,91888841,0.0,1.0
2024-05-24,166.36,167.66,160.25,161.412,54868646,166.36,167.66,160.25,161.412,54868646,0.0,1.0
2024-05-28,171.61,174.55,164.96,169.42,66495414,171.61,174.55,164.96,169.42,66495414,0.0,1.0
2024-05-29,165.14,168.48,162.91,167.46,56537503,165.14,168.48,162.91,167.46,56537503,0.0,1.0
2024-05-30,166.75,168.7469,163.8,167.9,46479934,166.75,168.7469,163.8,167.9,46479934,0.0,1.0
2024-05-31,166.9,169.5,160.07,166.65,64331946,166.9,169.5,160.07,166.65,64331946,0.0,1.0
2024-06-03,163.55,171.08,160.9101,170.82,59157590,163.55,171.08,160.9101,170.82,59157590,0.0,1.0
2024-06-04,159.99,164.83,158.8729,162.84,48157209,159.99,164.83,158.8729,162.84,48157209,0.0,1.0
2024-06-05,166.17,167.12,161.38,162.07,60507494,166.17,167.12,161.38,162.07,60507494,0.0,1.0
2024-06-06,166.78,169.51,163.86,165.46,47153676,166.78,169.51,163.86,165.46,47153676,0.0,1.0
2024-06-07,167.87,169.45,165.86,166.59,44795998,167.87,169.45,165.86,166.59,44795998,0.0,1.0
2024-06-10,160.34,165.55,159.61,162.48,67575627,160.34,165.55,159.61,162.48,67575627,0.0,1.0
2024-06-11,158.96,161.54,156.92,160.5,40497092,158.96,161.54,156.92,160.5,40497092,0.0,1.0
2024-06-12,160.24,162.24,158.62,160.32,48325813,160.24,162.24,158.62,160.32,48325813,0.0,1.0
2024-06-13,159.9,162.66,157.31,160.4,44442511,159.9,162.66,157.31,160.4,44442511,0.0,1.0
2024-06-14,159.63,161.3399,157.61,158.5,34054023,159.63,161.3399,157.61,158.5,34054023,0.0,1.0
2024-06-17,158.4,159.23,154.135,158.0,44507742,158.4,159.23,154.135,158.0,44507742,0.0,1.0
2024-06-18,154.63,157.24,153.34,156.99,51852033,154.63,157.24,153.34,156.99,51852033,0.0,1.0
2024-06-20,161.78,166.82,155.5,155.825,93245732,161.78,166.82,155.5,155.825,93245732,0.0,1.0
2024-06-21,161.23,163.2,157.89,161.75,61334699,161.23,163.2,157.89,161.75,61334699,0.0,1.0
2024-06-24,160.25,163.4,158.19,159.75,45954054,160.25,163.4,158.19,159.75,45954054,0.0,1.0
2024-06-25,160.25,161.0,156.45,160.73,40975277,160.25,161.0,156.45,160.73,40975277,0.0,1.0
2024-06-26,157.54,160.74,156.0,160.6,36973440,157.54,160.74,156.0,160.6,36973440,0.0,1.0
2024-06-27,159.47,160.61,156.81,157.18,34018216,159.47,160.61,156.81,157.18,34018216,0.0,1.0
2024-06-28,162.21,166.45,159.41,160.23,56204617,162.21,166.45,159.41,160.23,56204617,0.0,1.0
2024-07-01,157.69,161.5068,153.64,161.25,50436691,157.69,161.5068,153.64,161.25,50436691,0.0,1.0
2024-07-02,164.31,164.58,156.7,157.04,57838610,164.31,164.58,156.7,157.04,57838610,0.0,1.0
2024-07-03,163.9,165.26,162.51,164.2,26980906,163.9,165.26,162.51,164.2,26980906,0.0,1.0
2024-07-05,171.9,174.0396,165.68,165.97,61857052,171.9,174.0396,165.68,165.97,61857052,0.0,1.0
2024-07-08,178.69,178.95,173.22,174.9,60223422,178.69,178.95,173.22,174.9,60223422,0.0,1.0
2024-07-09,177.1,180.41,174.7,177.97,43471169,177.1,180.41,174.7,177.97,43471169,0.0,1.0
2024-07-10,183.96,187.28,177.8,179.99,90246965,183.96,187.28,177.8,179.99,90246965,0.0,1.0
2024-07-11,181.94,187.11,177.25,184.07,59231412,181.94,187.11,177.25,184.07,59231412,0.0,1.0
2024-07-12,181.61,186.99,179.69,182.015,50827368,181.61,186.99,179.69,182.015,50827368,0.0,1.0
2024-07-15,179.83,185.5,178.54,184.45,42202726,179.83,185.5,178.54,184.45,42202726,0.0,1.0
2024-07-16,177.55,179.75,174.53,179.69,40633058,177.55,179.75,174.53,179.69,40633058,0.0,1.0
2024-07-17,159.43,169.8,159.37,169.8,76954198,159.43,169.8,159.37,169.8,76954198,0.0,1.0
2024-07-18,155.77,163.41,153.2,163.41,69420335,155.77,163.41,153.2,163.41,69420335,0.0,1.0
2024-07-19,151.58,155.81,150.62,154.86,47513063,151.58,155.81,150.62,154.86,47513063,0.0,1.0
2024-07-22,155.87,156.7,152.545,154.23,43912459,155.87,156.7,152.545,154.23,43912459,0.0,1.0
2024-07-23,154.0,157.05,153.8,154.95,31950579,154.0,157.05,153.8,154.95,31950579,0.0,1.0
2024-07-24,144.63,153.68,144.53,152.72,49203120,144.63,153.68,144.53,152.72,49203120,0.0,1.0
2024-07-25,138.32,144.75,136.81,144.07,60578529,138.32,144.75,136.81,144.07,60578529,0.0,1.0
2024-07-26,139.99,141.29,138.27,140.32,49435825,139.99,141.29,138.27,140.32,49435825,0.0,1.0
2024-07-29,139.75,144.585,138.75,141.19,47447194,139.75,144.585,138.75,141.19,47447194,0.0,1.0
2024-07-30,138.44,141.7,134.05,139.88,68801709,138.44,141.7,134.05,139.88,68801709,0.0,1.0
2024-07-31,144.48,153.603,140.03,150.73,114306763,144.48,153.603,140.03,150.73,114306763,0.0,1.0
2024-08-01,132.54,147.29,130.24,145.0,94731931,132.54,147.29,130.24,145.0,94731931,0.0,1.0
2024-08-02,132.5,137.1,131.33,133.5,78561997,132.5,137.1,131.33,133.5,78561997,0.0,1.0
2024-08-05,134.82,139.14,121.825,122.16,76089361,134.82,139.14,121.825,122.16,76089361,0.0,1.0
2024-08-06,130.18,136.44,129.1,135.15,64455613,130.18,136.44,129.1,135.15,64455613,0.0,1.0
2024-08-07,128.67,136.24,128.37,133.75,54676492,128.67,136.24,128.37,133.75,54676492,0.0,1.0
2024-08-08,136.32,136.48,128.94,131.97,49037454,136.32,136.48,128.94,131.97,49037454,0.0,1.0
2024-08-09,134.27,135.5,132.44,134.69,40582992,134.27,135.5,132.44,134.69,40582992,0.0,1.0
2024-08-12,136.77,137.99,133.23,134.44,39724343,136.77,137.99,133.23,134.44,39724343,0.0,1.0
2024-08-13,141.13,141.19,137.52,138.12,42218019,141.13,141.19,137.52,138.12,42218019,0.0,1.0
2024-08-14,140.75,143.25,137.64,143.0,35506434,140.75,143.25,137.64,143.0,35506434,0.0,1.0
2024-08-15,147.36,147.96,141.81,143.0,43582387,147.36,147.96,141.81,143.0,43582387,0.0,1.0
2024-08-16,148.56,149.3693,145.2,145.7,31123927,148.56,149.3693,145.2,145.7,31123927,0.0,1.0
2024-08-19,155.28,155.365,147.72,148.43,60766854,155.28,155.365,147.72,148.43,60766854,0.0,1.0
2024-08-20,156.4,162.04,154.51,156.49,76851158,156.4,162.04,154.51,156.49,76851158,0.0,1.0
2024-08-21,157.81,158.65,155.07,156.12,42791246,157.81,158.65,155.07,156.12,42791246,0.0,1.0
2024-08-22,151.7,159.84,151.01,158.87,45737257,151.7,159.84,151.01,158.87,45737257,0.0,1.0
2024-08-23,154.98,156.4,151.83,153.6,43694642,154.98,156.4,151.83,153.6,43694642,0.0,1.0
2024-08-26,149.99,158.28,148.9101,154.7,49893259,149.99,158.28,148.9101,154.7,49893259,0.0,1.0
2024-08-27,150.5,151.7,148.44,150.13,35102650,150.5,151.7,148.44,150.13,35102650,0.0,1.0
2024-08-28,146.36,150.43,144.72,149.4,34075823,146.36,150.43,144.72,149.4,34075823,0.0,1.0
2024-08-29,145.49,149.49,144.47,146.59,31602113,145.49,149.49,144.47,146.59,31602113,0.0,1.0
2024-08-30,148.56,148.99,145.25,147.52,31169069,148.56,148.99,145.25,147.52,31169069,0.0,1.0
2024-09-03,136.94,146.49,136.1,146.41,42172672,136.94,146.49,136.1,146.41,42172672,0.0,1.0
2024-09-04,140.87,143.37,138.51,140.505,39955469,140.87,143.37,138.51,140.505,39955469,0.0,1.0
2024-09-05,139.44,141.71,137.83,138.2,25023021,139.44,141.71,137.83,138.2,25023021,0.0,1.0
2024-09-06,134.35,139.13,132.1101,138.7,39993507,134.35,139.13,132.1101,138.7,39993507,0.0,1.0
2024-09-09,138.15,138.445,134.86,136.1,27194508,138.15,138.445,134.86,136.1,27194508,0.0,1.0
2024-09-10,142.84,143.08,137.25,139.06,37217528,142.84,143.08,137.25,139.06,37217528,0.0,1.0
2024-09-11,149.86,150.16,140.71,145.325,50935390,149.86,150.16,140.71,145.325,50935390,0.0,1.0
2024-09-12,150.77,151.54,147.65,148.43,29286166,150.77,151.54,147.65,148.43,29286166,0.0,1.0
2024-09-13,152.31,153.03,150.7,152.32,25117241,152.31,153.03,150.7,152.32,25117241,0.0,1.0
2024-09-16,152.08,154.44,150.912,151.7,27677761,152.08,154.44,150.912,151.7,27677761,0.0,1.0
2024-09-17,150.82,154.045,149.225,153.55,29888994,150.82,154.045,149.225,153.55,29888994,0.0,1.0
2024-09-18,148.29,152.82,148.01,150.9,26320083,148.29,152.82,148.01,150.9,26320083,0.0,1.0
2024-09-19,156.74,159.25,152.77,153.81,44499983,156.74,159.25,152.77,153.81,44499983,0.0,1.0
2024-09-20,155.95,157.45,152.47,156.0,40248201,155.95,157.45,152.47,156.0,40248201,0.0,1.0
2024-09-23,156.75,157.19,154.97,156.445,21728542,156.75,157.19,154.97,156.445,21728542,0.0,1.0
2024-09-24,158.32,159.64,154.58,157.46,27531200,158.32,159.64,154.58,157.46,27531200,0.0,1.0
2024-09-25,162.02,162.95,158.18,158.5,35233264,162.02,162.95,158.18,158.5,35233264,0.0,1.0
2024-09-26,167.49,168.68,164.05,167.055,38044919,167.49,168.68,164.05,167.055,38044919,0.0,1.0
2024-09-27,164.35,168.7286,163.74,167.48,27876037,164.35,168.7286,163.74,167.48,27876037,0.0,1.0
2024-09-30,164.08,165.08,162.18,163.1,21920300,164.08,165.08,162.18,163.1,21920300,0.0,1.0
2024-10-01,159.75,165.4,158.08,164.48,31831860,159.75,165.4,158.08,164.48,31831860,0.0,1.0
2024-10-02,159.78,163.1,158.6689,159.31,24630431,159.78,163.1,158.6689,159.31,24630431,0.0,1.0
2024-10-03,162.85,166.7894,159.4,159.71,29598787,162.85,166.7894,159.4,159.71,29598787,0.0,1.0
2024-10-04,170.9,171.21,164.42,166.533,44640296,170.9,171.21,164.42,166.533,44640296,0.0,1.0
2024-10-07,170.97,172.41,168.21,171.08,38379930,170.97,172.41,168.21,171.08,38379930,0.0,1.0
2024-10-08,172.8,173.6,170.0,171.75,34730152,172.8,173.6,170.0,171.75,34730152,0.0,1.0
2024-10-09,171.02,174.05,169.55,174.05,33890735,171.02,174.05,169.55,174.05,33890735,0.0,1.0
2024-10-10,164.18,172.01,162.0,169.76,75113590,164.18,172.01,162.0,169.76,75113590,0.0,1.0
2024-10-11,167.89,169.35,163.0101,164.185,42136175,167.89,169.35,163.0101,164.185,42136175,0.0,1.0
2024-10-14,165.27,168.9,165.15,167.77,31757205,165.27,168.9,165.15,167.77,31757205,0.0,1.0
2024-10-15,156.64,164.13,155.74,163.21,50768024,156.64,164.13,155.74,163.21,50768024,0.0,1.0
2024-10-16,156.13,158.28,154.9159,158.075,30575773,156.13,158.28,154.9159,158.075,30575773,0.0,1.0
2024-10-17,156.25,160.44,156.2,160.0,29491853,156.25,160.44,156.2,160.0,29491853,0.0,1.0
2024-10-18,155.97,158.01,155.56,157.41,23822985,155.97,158.01,155.56,157.41,23822985,0.0,1.0
2024-10-21,157.9,158.0,154.15,155.76,25781212,157.9,158.0,154.15,155.76,25781212,0.0,1.0
2024-10-22,154.09,156.74,151.91,156.6,34997352,154.09,156.74,151.91,156.6,34997352,0.0,1.0
2024-10-23,152.91,153.445,150.52,153.0,26095933,152.91,153.445,150.52,153.0,26095933,0.0,1.0
2024-10-24,153.44,155.19,152.35,154.74,22877016,153.44,155.19,152.35,154.74,22877016,0.0,1.0
2024-10-25,156.23,158.91,155.05,155.4,29758489,156.23,158.91,155.05,155.4,29758489,0.0,1.0
2024-10-28,159.92,160.28,157.045,158.5,36010134,159.92,160.28,157.045,158.5,36010134,0.0,1.0
2024-10-29,166.25,167.5099,158.94,161.1,71896038,166.25,167.5099,158.94,161.1,71896038,0.0,1.0
2024-10-30,148.6,153.12,148.1,153.01,87701674,148.6,153.12,148.1,153.01,87701674,0.0,1.0
2024-10-31,144.07,148.68,143.33,147.8,44386597,144.07,148.68,143.33,147.8,44386597,0.0,1.0
2024-11-01,141.86,144.54,141.32,144.44,39027430,141.86,144.54,141.32,144.44,39027430,0.0,1.0
2024-11-04,140.71,143.64,139.72,141.7,29117421,140.71,143.64,139.72,141.7,29117421,0.0,1.0
2024-11-05,141.66,143.08,140.8,141.94,27067330,141.66,143.08,140.8,141.94,27067330,0.0,1.0
2024-11-06,145.1,145.625,141.52,144.95,32911499,145.1,145.625,141.52,144.95,32911499,0.0,1.0
2024-11-07,149.82,150.12,145.66,146.68,30326430,149.82,150.12,145.66,146.68,30326430,0.0,1.0
2024-11-08,147.95,150.71,147.525,149.39,27560342,147.95,150.71,147.525,149.39,27560342,0.0,1.0
2024-11-11,147.35,148.57,144.91,147.38,29868125,147.35,148.57,144.91,147.38,29868125,0.0,1.0
2024-11-12,143.63,147.45,141.5501,147.0,33560287,143.63,147.45,141.5501,147.0,33560287,0.0,1.0
2024-11-13,139.3,144.49,139.07,142.86,35146648,139.3,144.49,139.07,142.86,35146648,0.0,1.0
2024-11-14,138.84,141.4,138.56,140.34,31681410,138.84,141.4,138.56,140.34,31681410,0.0,1.0
2024-11-15,134.9,137.35,133.65,136.575,44217530,134.9,137.35,133.65,136.575,44217530,0.0,1.0
2024-11-18,138.93,140.9,137.21,138.185,38782434,138.93,140.9,137.21,138.185,38782434,0.0,1.0
2024-11-19,139.39,139.75,137.14,137.41,23131352,139.39,139.75,137.14,137.41,23131352,0.0,1.0
2024-11-20,137.6,140.77,135.48,138.96,28843065,137.6,140.77,135.48,138.96,28843065,0.0,1.0
2024-11-21,137.49,140.2799,134.93,138.87,29311442,137.49,140.2799,134.93,138.87,29311442,0.0,1.0
2024-11-22,138.35,139.13,137.04,137.35,21784728,138.35,139.13,137.04,137.35,21784728,0.0,1.0
2024-11-25,141.13,142.35,139.05,140.49,30923110,141.13,142.35,139.05,140.49,30923110,0.0,1.0
2024-11-26,137.72,142.8,136.62,142.55,32092378,137.72,142.8,136.62,142.55,32092378,0.0,1.0
2024-11-27,136.24,137.94,132.96,137.2,30175287,136.24,137.94,132.96,137.2,30175287,0.0,1.0
2024-11-29,137.18,138.59,135.78,136.24,16085714,137.18,138.59,135.78,136.24,16085714,0.0,1.0
2024-12-02,142.06,142.82,137.8,137.915,33102438,142.06,142.82,137.8,137.915,33102438,0.0,1.0
2024-12-03,141.98,143.4495,141.0801,142.58,22665348,141.98,143.4495,141.0801,142.58,22665348,0.0,1.0
2024-12-04,143.99,144.12,141.18,142.96,25942650,143.99,144.12,141.18,142.96,25942650,0.0,1.0
2024-12-05,141.36,143.95,140.38,143.68,29576925,141.36,143.95,140.38,143.68,29576925,0.0,1.0
2024-12-06,138.59,142.7852,137.4,141.48,33576839,138.59,142.7852,137.4,141.48,33576839,0.0,1.0
2024-12-09,130.87,135.77,130.0,135.71,57055558,130.87,135.77,130.0,135.71,57055558,0.0,1.0
2024-12-10,127.74,131.56,127.07,131.56,38907198,127.74,131.56,127.07,131.56,38907198,0.0,1.0
2024-12-11,130.15,131.21,126.2201,128.52,45588138,130.15,131.21,126.2201,128.52,45588138,0.0,1.0
2024-12-12,130.6,132.32,129.07,130.0,34267091,130.6,132.32,129.07,130.0,34267091,0.0,1.0
2024-12-13,126.91,131.3,124.77,131.3,67544738,126.91,131.3,124.77,131.3,67544738,0.0,1.0
2024-12-16,126.69,127.76,123.12,126.01,42090277,126.69,127.76,123.12,126.01,42090277,0.0,1.0
2024-12-17,125.02,127.08,123.15,124.45,43314939,125.02,127.08,123.15,124.45,43314939,0.0,1.0
2024-12-18,121.41,127.75,120.43,125.43,49724442,121.41,127.75,120.43,125.43,49724442,0.0,1.0
2024-12-19,118.88,123.38,118.45,122.16,46160667,118.88,123.38,118.45,122.16,46160667,0.0,1.0
2024-12-20,119.21,121.86,117.9,118.0,53591212,119.21,121.86,117.9,118.0,53591212,0.0,1.0
2024-12-23,124.6,126.3387,120.47,120.71,47777898,124.6,126.3387,120.47,120.71,47777898,0.0,1.0
2024-12-24,126.29,127.51,124.66,127.51,24829564,126.29,127.51,124.66,127.51,24829564,0.0,1.0
2024-12-26,125.06,127.2999,125.05,125.52,25139138,125.06,127.2999,125.05,125.52,25139138,0.0,1.0
2024-12-27,125.19,126.18,122.26,124.37,32924011,125.19,126.18,122.26,124.37,32924011,0.0,1.0
2024-12-30,122.44,124.1,122.35,123.562,30501637,122.44,124.1,122.35,123.562,30501637,0.0,1.0
2024-12-31,120.79,123.55,120.138,123.1,30203428,120.79,123.55,120.138,123.1,30203428,0.0,1.0
2025-01-02,120.63,123.14,119.44,122.29,34256182,120.63,123.14,119.44,122.29,34256182,0.0,1.0
2025-01-03,125.37,125.56,121.42,121.65,36785299,125.37,125.56,121.42,121.65,36785299,0.0,1.0
2025-01-06,129.55,130.73,127.36,129.07,48020190,129.55,130.73,127.36,129.07,48020190,0.0,1.0
2025-01-07,127.33,131.71,126.8537,130.51,39220408,127.33,131.71,126.8537,130.51,39220408,0.0,1.0
2025-01-08,121.84,125.3,120.1201,124.51,46723136,121.84,125.3,120.1201,124.51,46723136,0.0,1.0
2025-01-10,116.04,118.71,114.4501,118.18,59415614,116.04,118.71,114.4501,118.18,59415614,0.0,1.0
2025-01-13,117.32,117.48,114.41,115.28,39128897,117.32,117.48,114.41,115.28,39128897,0.0,1.0
2025-01-14,116.09,118.66,114.5,118.0,37005279,116.09,118.66,114.5,118.0,37005279,0.0,1.0
2025-01-15,119.96,120.42,117.46,117.55,38185819,119.96,120.42,117.46,117.55,38185819,0.0,1.0
2025-01-16,118.44,121.09,118.25,120.24,29414126,118.44,121.09,118.25,120.24,29414126,0.0,1.0
2025-01-17,121.46,122.74,120.55,120.78,35765924,121.46,122.74,120.55,120.78,35765924,0.0,1.0
2025-01-21,122.28,123.75,121.1201,122.39,31578832,122.28,123.75,121.1201,122.39,31578832,0.0,1.0
2025-01-22,123.75,125.65,121.912,123.08,35023842,123.75,125.65,121.912,123.08,35023842,0.0,1.0
2025-01-23,123.04,123.71,120.63,121.425,24921108,123.04,123.71,120.63,121.425,24921108,0.0,1.0
2025-01-24,122.84,125.25,122.23,124.55,31570300,122.84,125.25,122.23,124.55,31570300,0.0,1.0
2025-01-27,115.01,118.08,112.8,117.8,61067888,115.01,118.08,112.8,117.8,61067888,0.0,1.0
2025-01-28,114.17,116.15,112.95,115.175,40554760,114.17,116.15,112.95,115.175,40554760,0.0,1.0
2025-01-29,117.35,118.52,114.96,115.77,40199052,117.35,118.52,114.96,115.77,40199052,0.0,1.0
2025-01-30,118.86,120.44,117.09,118.53,29788383,118.86,120.44,117.09,118.53,29788383,0.0,1.0
2025-01-31,115.95,119.565,115.33,119.14,40533565,115.95,119.565,115.33,119.14,40533565,0.0,1.0
2025-02-03,114.27,115.16,112.98,113.875,34586051,114.27,115.16,112.98,113.875,34586051,0.0,1.0
2025-02-04,119.5,119.85,114.79,115.45,69412094,119.5,119.85,114.79,115.45,69412094,0.0,1.0
2025-02-05,112.01,112.09,106.5,107.61,110609343,112.01,112.09,106.5,107.61,110609343,0.0,1.0
2025-02-06,110.16,112.56,109.02,110.93,50426590,110.16,112.56,109.02,110.93,50426590,0.0,1.0
2025-02-07,107.56,109.92,106.79,109.13,46082499,107.56,109.92,106.79,109.13,46082499,0.0,1.0
2025-02-10,110.48,111.4,108.15,108.44,34905359,110.48,111.4,108.15,108.44,34905359,0.0,1.0
2025-02-11,111.1,113.07,108.94,108.98,35033759,111.1,113.07,108.94,108.98,35033759,0.0,1.0
2025-02-12,111.72,111.8356,109.0649,109.52,25319729,111.72,111.8356,109.0649,109.52,25319729,0.0,1.0
2025-02-13,111.81,114.6,110.4,112.0,40911804,111.81,114.6,110.4,112.0,40911804,0.0,1.0
2025-02-14,113.1,114.63,111.7,112.65,32477159,113.1,114.63,111.7,112.65,32477159,0.0,1.0
2025-02-18,114.28,115.55,113.45,114.05,31720307,114.28,115.55,113.45,114.05,31720307,0.0,1.0
2025-02-19,114.69,116.11,113.14,114.245,28807709,114.69,116.11,113.14,114.245,28807709,0.0,1.0
2025-02-20,114.17,116.55,113.105,115.01,27219565,114.17,116.55,113.105,115.01,27219565,0.0,1.0
2025-02-21,110.84,115.76,110.43,114.845,41353683,110.84,115.76,110.43,114.845,41353683,0.0,1.0
2025-02-24,108.11,111.6,107.98,111.49,29072208,108.11,111.6,107.98,111.49,29072208,0.0,1.0
2025-02-25,103.96,108.64,103.62,107.885,39169161,103.96,108.64,103.62,107.885,39169161,0.0,1.0
2025-02-26,104.74,105.7999,103.99,104.945,29178213,104.74,105.7999,103.99,104.945,29178213,0.0,1.0
2025-02-27,99.51,105.76,99.5,105.08,47263727,99.51,105.76,99.5,105.08,47263727,0.0,1.0
2025-02-28,99.86,101.8,98.69,99.56,45194576,99.86,101.8,98.69,99.56,45194576,0.0,1.0
2025-03-03,98.23,102.34,97.09,101.515,38957988,98.23,102.34,97.09,101.515,38957988,0.0,1.0
2025-03-04,100.75,103.18,95.89,96.0,54156941,100.75,103.18,95.89,96.0,54156941,0.0,1.0
2025-03-05,101.67,101.84,98.87,100.36,27855488,101.67,101.84,98.87,100.36,27855488,0.0,1.0
2025-03-06,98.85,101.08,98.27,99.05,28984978,98.85,101.08,98.27,99.05,28984978,0.0,1.0
2025-03-07,100.31,100.65,96.39,98.88,33254367,100.31,100.65,96.39,98.88,33254367,0.0,1.0
2025-03-10,96.63,101.29,95.83,98.57,38281746,96.63,101.29,95.83,98.57,38281746,0.0,1.0
2025-03-11,96.76,98.1599,94.73,96.79,34078300,96.76,98.1599,94.73,96.79,34078300,0.0,1.0
2025-03-12,100.79,101.715,98.17,99.045,34241287,100.79,101.715,98.17,99.045,34241287,0.0,1.0
2025-03-13,98.11,100.07,97.27,99.715,28575150,98.11,100.07,97.27,99.715,28575150,0.0,1.0
2025-03-14,100.97,101.22,99.58,99.64,24715265,100.97,101.22,99.58,99.64,24715265,0.0,1.0
2025-03-17,104.59,106.15,102.6,102.6,43689523,104.59,106.15,102.6,102.6,43689523,0.0,1.0
2025-03-18,103.51,104.55,102.97,103.85,27152827,103.51,104.55,102.97,103.85,27152827,0.0,1.0
2025-03-19,106.23,107.9,101.96,104.42,32287496,106.23,107.9,101.96,104.42,32287496,0.0,1.0
2025-03-20,107.14,108.26,105.12,105.12,26871839,107.14,108.26,105.12,105.12,26871839,0.0,1.0
2025-03-21,106.44,107.25,104.33,105.33,30767938,106.44,107.25,104.33,105.33,30767938,0.0,1.0
2025-03-24,113.85,114.85,109.4,109.73,53342002,113.85,114.85,109.4,109.73,53342002,0.0,1.0
2025-03-25,114.81,114.95,112.71,113.265,29077507,114.81,114.95,112.71,113.265,29077507,0.0,1.0
2025-03-26,110.19,115.8999,108.68,114.11,39976485,110.19,115.8999,108.68,114.11,39976485,0.0,1.0
2025-03-27,106.65,107.62,105.5499,106.11,32773714,106.65,107.62,105.5499,106.11,32773714,0.0,1.0
2025-03-28,103.22,106.51,102.48,105.525,31069114,103.22,106.51,102.48,105.525,31069114,0.0,1.0
2025-03-31,102.74,102.82,98.8,100.235,30865342,102.74,102.82,98.8,100.235,30865342,0.0,1.0
2025-04-01,102.78,102.83,100.93,102.16,23523230,102.78,102.83,100.93,102.16,23523230,0.0,1.0
2025-04-02,102.96,104.185,100.76,101.52,20793989,102.96,104.185,100.76,101.52,20793989,0.0,1.0
2025-04-03,93.8,99.4499,93.64,97.79,50472542,93.8,99.4499,93.64,97.79,50472542,0.0,1.0
2025-04-04,85.76,91.08,83.67,90.1,65847021,85.76,91.08,83.67,90.1,65847021,0.0,1.0
2025-04-07,83.64,89.0,77.75,80.68,70515429,83.64,89.0,77.75,80.68,70515429,0.0,1.0
2025-04-08,78.21,88.93,76.48,86.145,69910233,78.21,88.93,76.48,86.145,69910233,0.0,1.0
2025-04-09,96.84,97.91,78.87,79.22,97827352,96.84,97.91,78.87,79.22,97827352,0.0,1.0
2025-04-10,88.7,92.95,85.06,91.0,65210565,88.7,92.95,85.06,91.0,65210565,0.0,1.0
2025-04-11,93.4,94.76,90.5,90.51,57892600,93.4,94.76,90.5,90.51,57892600,0.0,1.0
2025-04-14,94.5,97.3699,93.45,97.11,36002970,94.5,97.3699,93.45,97.11,36002970,0.0,1.0
2025-04-15,95.29,96.85,94.62,94.66,28116536,95.29,96.85,94.62,94.66,28116536,0.0,1.0
2025-04-16,88.29,90.47,85.295,87.61,62109016,88.29,90.47,85.295,87.61,62109016,0.0,1.0
2025-04-17,87.5,89.03,86.515,88.84,34801437,87.5,89.03,86.515,88.84,34801437,0.0,1.0
2025-04-21,85.56,86.14,83.75,86.015,33855392,85.56,86.14,83.75,86.015,33855392,0.0,1.0
2025-04-22,86.26,87.17,85.17,86.12,35236735,86.26,87.17,85.17,86.12,35236735,0.0,1.0
2025-04-23,90.39,93.74,90.12,91.875,41102589,90.39,93.74,90.12,91.875,41102589,0.0,1.0
2025-04-24,94.47,94.75,90.37,91.59,33681919,94.47,94.75,90.37,91.59,33681919,0.0,1.0
2025-04-25,96.645,97.1,92.85,93.275,28575343,96.645,97.1,92.85,93.275,28575343,0.0,1.0
2025-04-28,96.39,97.4865,94.27,95.575,30456683,96.39,97.4865,94.27,95.575,30456683,0.0,1.0
2025-04-29,96.06,97.1767,95.33,95.755,20700637,96.06,97.1767,95.33,95.755,20700637,0.0,1.0
2025-04-30,97.35,97.55,91.87,92.81,29730729,97.35,97.55,91.87,92.81,29730729,0.0,1.0
2025-05-01,96.65,100.1,96.45,99.265,29591507,96.65,100.1,96.45,99.265,29591507,0.0,1.0
2025-05-02,98.8,99.88,98.3,98.4,29957888,98.8,99.88,98.3,98.4,29957888,0.0,1.0
2025-05-05,100.59,102.05,98.76,99.0,41268886,100.59,102.05,98.76,99.0,41268886,0.0,1.0
2025-05-06,98.62,100.07,97.44,98.41,54264254,98.62,100.07,97.44,98.41,54264254,0.0,1.0
2025-05-07,100.36,103.42,96.88,100.75,86648749,100.36,103.42,96.88,100.75,86648749,0.0,1.0
2025-05-08,101.7,105.44,101.56,101.92,54231362,101.7,105.44,101.56,101.92,54231362,0.0,1.0
2025-05-09,102.84,103.54,101.6,102.585,31704261,102.84,103.54,101.6,102.585,31704261,0.0,1.0
2025-05-12,108.12,110.667,106.98,110.415,50543396,108.12,110.667,106.98,110.415,50543396,0.0,1.0
2025-05-13,112.46,113.1277,109.0,109.6,55659513,112.46,113.1277,109.0,109.6,55659513,0.0,1.0
2025-05-14,117.72,122.52,116.59,119.83,86743700,117.72,122.52,116.59,119.83,86743700,0.0,1.0
2025-05-15,114.99,117.5,114.01,117.02,43843235,114.99,117.5,114.01,117.02,43843235,0.0,1.0
2025-05-16,117.17,118.24,116.01,118.07,43419695,117.17,118.24,116.01,118.07,43419695,0.0,1.0
2025-05-19,114.74,115.53,114.06,115.015,37737373,114.74,115.53,114.06,115.015,37737373,0.0,1.0
2025-05-20,113.51,114.51,112.08,114.35,29030815,113.51,114.51,112.08,114.35,29030815,0.0,1.0
2025-05-21,112.06,116.1,111.09,113.85,43594606,112.06,116.1,111.09,113.85,43594606,0.0,1.0
2025-05-22,110.71,112.64,110.61,111.9,29251957,110.71,112.64,110.61,111.9,29251957,0.0,1.0
2025-05-23,110.31,111.015,107.6671,108.085,30867274,110.31,111.015,107.6671,108.085,30867274,0.0,1.0
2025-05-27,114.56,115.395,112.27,113.175,37885019,114.56,115.395,112.27,113.175,37885019,0.0,1.0
2025-05-28,112.86,114.948,112.66,114.915,27483741,112.86,114.948,112.66,114.915,27483741,0.0,1.0
2025-05-29,113.03,115.54,112.13,115.485,30572131,113.03,115.54,112.13,115.485,30572131,0.0,1.0
2025-05-30,110.73,112.11,108.6154,111.584,36088472,110.73,112.11,108.6154,111.584,36088472,0.0,1.0
2025-06-02,114.63,114.86,111.01,111.06,34078358,114.63,114.86,111.01,111.06,34078358,0.0,1.0
2025-06-03,117.31,117.68,113.28,114.5,37161484,117.31,117.68,113.28,114.5,37161484,0.0,1.0
2025-06-04,118.58,119.295,115.73,117.41,31024986,118.58,119.295,115.73,117.41,31024986,0.0,1.0
2025-06-05,115.69,119.2448,114.71,118.95,34182902,115.69,119.2448,114.71,118.95,34182902,0.0,1.0
2025-06-06,116.19,118.38,115.88,117.685,27042083,116.19,118.38,115.88,117.685,27042083,0.0,1.0
2025-06-09,121.73,122.3699,119.04,119.18,55437652,121.73,122.3699,119.04,119.18,55437652,0.0,1.0
2025-06-10,123.24,124.09,120.8,121.105,41691908,123.24,124.09,120.8,121.105,41691908,0.0,1.0
2025-06-11,121.14,124.47,119.88,124.44,32261863,121.14,124.47,119.88,124.44,32261863,0.0,1.0
2025-06-12,118.5,122.25,118.03,120.615,44718365,118.5,122.25,118.03,120.615,44718365,0.0,1.0
2025-06-13,116.16,117.883,115.06,116.045,39702742,116.16,117.883,115.06,116.045,39702742,0.0,1.0
2025-06-16,126.39,128.1393,117.78,118.635,100968478,126.39,128.1393,117.78,118.635,100968478,0.0,1.0
2025-06-17,127.1,130.7,126.58,127.93,86623910,127.1,130.7,126.58,127.93,86623910,0.0,1.0
2025-06-18,126.79,129.21,125.77,128.01,49627112,126.79,129.21,125.77,128.01,49627112,0.0,1.0
2025-06-20,128.24,132.805,127.55,129.0,79930980,128.24,132.805,127.55,129.0,79930980,0.0,1.0
2025-06-23,129.58,133.25,126.82,130.47,65152874,129.58,133.25,126.82,130.47,65152874,0.0,1.0
2025-06-24,138.43,138.79,132.93,133.43,78571997,138.43,138.79,132.93,133.43,78571997,0.0,1.0
2025-06-25,143.4,144.18,139.46,140.94,74607219,143.4,144.18,139.46,140.94,74607219,0.0,1.0
2025-06-26,143.68,146.0,141.91,145.97,58180081,143.68,146.0,141.91,145.97,58180081,0.0,1.0
2025-06-27,143.81,147.7504,141.63,144.18,61937853,143.81,147.7504,141.63,144.18,61937853,0.0,1.0
2025-06-30,141.9,146.0,141.01,144.0,42972468,141.9,146.0,141.01,144.0,42972468,0.0,1.0
2025-07-01,136.11,140.23,135.1202,138.77,55257237,136.11,140.23,135.1202,138.77,55257237,0.0,1.0
2025-07-02,138.52,139.78,135.22,135.53,39227986,138.52,139.78,135.22,135.53,39227986,0.0,1.0
2025-07-03,137.91,139.5,137.32,139.11,28645993,137.91,139.5,137.32,139.11,28645993,0.0,1.0
2025-07-07,134.8,137.44,133.5,136.56,37395010,134.8,137.44,133.5,136.56,37395010,0.0,1.0
2025-07-08,137.82,139.15,135.91,137.32,36124612,137.82,139.15,135.91,137.32,36124612,0.0,1.0
2025-07-09,138.41,140.65,137.59,138.69,37013130,138.41,140.65,137.59,138.69,37013130,0.0,1.0
2025-07-10,144.16,145.82,141.85,143.0,61101465,144.16,145.82,141.85,143.0,61101465,0.0,1.0
2025-07-11,146.42,147.4,141.6,142.6,50049179,146.42,147.4,141.6,142.6,50049179,0.0,1.0
2025-07-14,146.24,147.58,141.9,145.09,44718554,146.24,147.58,141.9,145.09,44718554,0.0,1.0
2025-07-15,155.61,158.68,153.56,153.75,93370081,155.61,158.68,153.56,153.75,93370081,0.0,1.0
2025-07-16,160.08,160.36,152.85,155.31,59492760,160.08,160.36,152.85,155.31,59492760,0.0,1.0
2025-07-17,160.41,161.96,158.68,161.81,50605117,160.41,161.96,158.68,161.81,50605117,0.0,1.0
2025-07-18,156.99,160.83,155.81,159.59,48859835,156.99,160.83,155.81,159.59,48859835,0.0,1.0
2025-07-21,157.0,160.34,156.92,157.62,39021130,157.0,160.34,156.92,157.62,39021130,0.0,1.0
2025-07-22,154.72,156.2291,149.34,156.2,49028017,154.72,156.2291,149.34,156.2,49028017,0.0,1.0
2025-07-23,158.65,159.4485,156.0,156.315,41510896,158.65,159.4485,156.0,156.315,41510896,0.0,1.0
2025-07-24,162.12,163.93,158.36,159.12,48440112,162.12,163.93,158.36,159.12,48440112,0.0,1.0
2025-07-25,166.47,167.175,162.36,163.505,53432260,166.47,167.175,162.36,163.505,53432260,0.0,1.0
2025-07-28,173.66,174.7,168.67,169.08,68267835,173.66,174.7,168.67,169.08,68267835,0.0,1.0
2025-07-29,177.44,182.31,174.68,175.205,108154838,177.44,182.31,174.68,175.205,108154838,0.0,1.0
2025-07-30,179.51,180.37,173.8,175.605,64820291,179.51,180.37,173.8,175.605,64820291,0.0,1.0
2025-07-31,176.31,182.5,173.0,182.015,71765285,176.31,182.5,173.0,182.015,71765285,0.0,1.0
2025-08-01,171.7,174.4,166.82,170.16,75396130,171.7,174.4,166.82,170.16,75396130,0.0,1.0
2025-08-04,176.78,177.86,173.56,174.605,52951044,176.78,177.86,173.56,174.605,52951044,0.0,1.0
2025-08-05,174.31,177.99,171.8,177.565,88808520,174.31,177.99,171.8,177.565,88808520,0.0,1.0
2025-08-06,163.12,166.18,157.8,165.05,133641835,163.12,166.18,157.8,165.05,133641835,0.0,1.0
2025-08-07,172.4,175.75,166.7,166.835,95448310,172.4,175.75,166.7,166.835,95448310,0.0,1.0
2025-08-08,172.76,176.48,170.52,174.04,68866692,172.76,176.48,170.52,174.04,68866692,0.0,1.0
2025-08-11,172.28,178.82,169.38,170.04,70651033,172.28,178.82,169.38,170.04,70651033,0.0,1.0
2025-08-12,174.95,175.16,168.5,173.32,52335746,174.95,175.16,168.5,173.32,52335746,0.0,1.0
2025-08-13,184.42,186.65,179.38,179.91,108305129,184.42,186.65,179.38,179.91,108305129,0.0,1.0
2025-08-14,180.95,185.44,179.56,179.83,66308821,180.95,185.44,179.56,179.83,66308821,0.0,1.0
2025-08-15,177.51,180.14,176.25,180.06,51543136,177.51,180.14,176.25,180.06,51543136,0.0,1.0
2025-08-18,176.14,178.7953,174.36,176.755,35937528,176.14,178.7953,174.36,176.755,35937528,0.0,1.0
2025-08-19,166.55,173.17,166.1,173.1,64455006,166.55,173.17,166.1,173.1,64455006,0.0,1.0
2025-08-20,165.2,166.65,158.25,164.1,60233226,165.2,166.65,158.25,164.1,60233226,0.0,1.0
2025-08-21,163.71,165.8799,162.2558,165.86,37880461,163.71,165.8799,162.2558,165.86,37880461,0.0,1.0
2025-08-22,167.76,168.53,161.8,162.17,43998605,167.76,168.53,161.8,162.17,43998605,0.0,1.0
2025-08-25,163.36,165.59,161.72,165.55,36134684,163.36,165.59,161.72,165.55,36134684,0.0,1.0
2025-08-26,166.62,169.77,164.91,168.65,52138562,166.62,169.77,164.91,168.65,52138562,0.0,1.0
2025-08-27,167.13,167.68,164.65,166.04,37031044,167.13,167.68,164.65,166.04,37031044,0.0,1.0
2025-08-28,168.58,170.99,166.65,168.5,36285192,168.58,170.99,166.65,168.5,36285192,0.0,1.0
2025-08-29,162.63,168.57,161.9,166.81,37516824,162.63,168.57,161.9,166.81,37516824,0.0,1.0
2025-09-02,162.32,162.3916,156.62,158.42,38656131,162.32,162.3916,156.62,158.42,38656131,0.0,1.0
2025-09-03,162.13,164.75,160.58,161.81,30070421,162.13,164.75,160.58,161.81,30070421,0.0,1.0
2025-09-04,161.79,162.05,157.79,159.935,32103496,161.79,162.05,157.79,159.935,32103496,0.0,1.0
2025-09-05,151.14,157.14,150.18,157.12,78255950,151.14,157.14,150.18,157.12,78255950,0.0,1.0
2025-09-08,151.41,152.6388,149.22,151.8,41848995,151.41,152.6388,149.22,151.8,41848995,0.0,1.0
2025-09-09,155.82,156.66,151.93,151.99,42802472,155.82,156.66,151.93,151.99,42802472,0.0,1.0
2025-09-10,159.54,164.525,158.0,163.54,52465270,159.54,164.525,158.0,163.54,52465270,0.0,1.0
2025-09-11,155.67,160.21,154.99,158.62,48817715,155.67,160.21,154.99,158.62,48817715,0.0,1.0
2025-09-12,158.57,160.41,154.92,157.0,42232777,158.57,160.41,154.92,157.0,42232777,0.0,1.0
2025-09-15,161.16,162.3,157.6012,160.01,36808726,161.16,162.3,157.6012,160.01,36808726,0.0,1.0
2025-09-16,160.46,161.95,159.22,161.37,27946478,160.46,161.95,159.22,161.37,27946478,0.0,1.0
2025-09-17,159.16,161.63,155.76,159.28,41823842,159.16,161.63,155.76,159.28,41823842,0.0,1.0
2025-09-18,157.92,158.7699,149.85,150.96,84549468,157.92,158.7699,149.85,150.96,84549468,0.0,1.0
2025-09-19,157.39,159.84,155.9,157.38,55448076,157.39,159.84,155.9,157.38,55448076,0.0,1.0
2025-09-22,159.79,162.68,157.42,157.42,46505480,159.79,162.68,157.42,157.42,46505480,0.0,1.0
2025-09-23,160.9,163.39,159.21,160.52,39448320,160.9,163.39,159.21,160.52,39448320,0.0,1.0
2025-09-24,160.88,165.1,158.43,162.98,38464120,160.88,165.1,158.43,162.98,38464120,0.0,1.0
2025-09-25,161.27,161.63,154.7798,157.135,36809877,161.27,161.63,154.7798,157.135,36809877,0.0,1.0
2025-09-26,159.46,162.11,157.05,160.52,30316931,159.46,162.11,157.05,160.52,30316931,0.0,1.0
2025-09-29,161.36,164.3,159.9,160.12,39828794,161.36,164.3,159.9,160.12,39828794,0.0,1.0
2025-09-30,161.79,162.28,159.33,160.795,29669331,161.79,162.28,159.33,160.795,29669331,0.0,1.0
2025-10-01,164.01,164.18,160.49,160.93,39895177,164.01,164.18,160.49,160.93,39895177,0.0,1.0
2025-10-02,169.73,171.06,166.12,168.675,55475228,169.73,171.06,166.12,168.675,55475228,0.0,1.0
2025-10-03,164.67,170.68,163.14,170.68,42699147,164.67,170.68,163.14,170.68,42699147,0.0,1.0
2025-10-06,203.71,226.709,203.01,226.445,248859576,203.71,226.709,203.01,226.445,248859576,0.0,1.0
2025-10-07,211.51,218.9,209.28,214.85,115748143,211.51,218.9,209.28,214.85,115748143,0.0,1.0
2025-10-08,235.56,235.87,210.695,212.95,159983459,235.56,235.87,210.695,212.95,159983459,0.0,1.0
2025-10-09,232.89,240.1,229.53,236.3,94290740,232.89,240.1,229.53,236.3,94290740,0.0,1.0
2025-10-10,214.9,234.22,213.2001,232.77,118656636,214.9,234.22,213.2001,232.77,118656636,0.0,1.0
2025-10-13,216.42,224.1899,214.9,220.2,63104021,216.42,224.1899,214.9,220.2,63104021,0.0,1.0
2025-10-14,218.09,224.98,215.9,219.2,71216269,218.09,224.98,215.9,219.2,71216269,0.0,1.0
2025-10-15,238.6,239.24,220.7601,222.705,108480962,238.6,239.24,220.7601,222.705,108480962,0.0,1.0
2025-10-16,234.56,241.2,232.24,236.285,69726437,234.56,241.2,232.24,236.285,69726437,0.0,1.0
2025-10-17,233.08,235.38,227.91,233.26,55804203,233.08,235.38,227.91,233.26,55804203,0.0,1.0
2025-10-20,240.56,242.88,234.4,236.465,56741695,240.56,242.88,234.4,236.465,56741695,0.0,1.0
2025-10-21,238.03,242.26,234.02,239.39,47122393,238.03,242.26,234.02,239.39,47122393,0.0,1.0
2025-10-22,230.23,240.1324,224.88,236.85,59668778,230.23,240.1324,224.88,236.85,59668778,0.0,1.0
2025-10-23,234.99,235.9,228.54,230.16,39024429,234.99,235.9,228.54,230.16,39024429,0.0,1.0
2025-10-24,252.92,253.39,241.95,243.36,71221144,252.92,253.39,241.95,243.36,71221144,0.0,1.0
2025-10-27,259.67,260.42,249.8001,257.88,65613111,259.67,260.42,249.8001,257.88,65613111,0.0,1.0
2025-10-28,258.01,264.58,257.0,259.14,47448669,258.01,264.58,257.0,259.14,47448669,0.0,1.0
2025-10-29,264.33,267.0799,257.4044,264.19,49335594,264.33,267.0799,257.4044,264.19,49335594,0.0,1.0
2025-10-30,254.84,263.88,252.31,259.92,45162492,254.84,263.88,252.31,259.92,45162492,0.0,1.0
2025-10-31,256.12,262.13,253.4064,259.6,34449205,256.12,262.13,253.4064,259.6,34449205,0.0,1.0
2025-11-03,259.65,260.91,253.89,259.33,36351420,259.65,260.91,253.89,259.33,36351420,0.0,1.0
2025-11-04,250.05,257.38,247.39,250.35,56491830,250.05,257.38,247.39,250.35,56491830,0.0,1.0
2025-11-05,256.33,259.65,242.805,243.24,67057656,256.33,259.65,242.805,243.24,67057656,0.0,1.0
2025-11-06,237.7,253.51,235.74,253.465,66049698,237.7,253.51,235.74,253.465,66049698,0.0,1.0
2025-11-07,233.54,235.87,224.6401,230.94,52162576,233.54,235.87,224.6401,230.94,52162576,0.0,1.0
2025-11-10,243.98,248.9,240.5,242.135,43361641,243.98,248.9,240.5,242.135,43361641,0.0,1.0
2025-11-11,237.52,248.46,234.64,241.655,61336768,237.52,248.46,234.64,241.655,61336768,0.0,1.0
2025-11-12,258.89,263.51,250.0,253.13,108941979,258.89,263.51,250.0,253.13,108941979,0.0,1.0
2025-11-13,247.96,259.6309,246.06,251.9,63178592,247.96,259.6309,246.06,251.9,63178592,0.0,1.0
2025-11-14,246.81,253.44,235.08,240.11,47655644,246.81,253.44,235.08,240.11,47655644,0.0,1.0
2025-11-17,240.52,248.77,237.15,242.745,37942206,240.52,248.77,237.15,242.745,37942206,0.0,1.0
2025-11-18,230.29,238.0,224.71,236.78,45619850,230.29,238.0,224.71,236.78,45619850,0.0,1.0
2025-11-19,223.55,235.2799,219.7101,230.26,52093445,223.55,235.2799,219.7101,230.26,52093445,0.0,1.0
2025-11-20,206.02,234.25,204.53,232.7,66342870,206.02,234.25,204.53,232.7,66342870,0.0,1.0
2025-11-21,203.78,208.83,195.0,208.805,67421145,203.78,208.83,195.0,208.805,67421145,0.0,1.0
2025-11-24,215.05,217.13,205.85,207.16,46749561,215.05,217.13,205.85,207.16,46749561,0.0,1.0
2025-11-25,206.13,206.58,194.275,201.475,69773496,206.13,206.58,194.275,201.475,69773496,0.0,1.0
2025-11-26,214.24,215.5899,207.0,210.05,43270240,214.24,215.5899,207.0,210.05,43270240,0.0,1.0