date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-03-07,28.75,28.75,28.75,28.75,178,4.25925925925926,4.25925925925926,4.25925925925926,4.25925925925926,1201.5,0.0,1.0
1980-03-10,28.88,28.88,28.88,28.88,0,4.27851851851852,4.27851851851852,4.27851851851852,4.27851851851852,0,0.0,1.0
1980-03-11,28.75,29.13,28.75,28.88,178,4.25925925925926,4.31555555555556,4.25925925925926,4.27851851851852,1201.5,0.0,1.0
1980-03-12,27.87,27.87,27.87,27.87,0,4.12888888888889,4.12888888888889,4.12888888888889,4.12888888888889,0,0.0,1.0
1980-03-13,27.38,28.37,27.38,27.87,563,4.0562962962963,4.20296296296296,4.0562962962963,4.12888888888889,3800.25,0.0,1.0
1980-03-14,27.38,27.38,27.38,27.38,0,4.0562962962963,4.0562962962963,4.0562962962963,4.0562962962963,0,0.0,1.0
1980-03-17,27.0,27.38,27.0,27.38,385,4.0,4.0562962962963,4.0,4.0562962962963,2598.75,0.0,1.0
1980-03-18,13.5,13.5,13.5,13.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1980-03-19,13.0,13.0,13.0,13.0,385,1.92592592592593,1.92592592592593,1.92592592592593,1.92592592592593,2598.74999999999,0.0,1.0
1980-03-20,13.0,13.0,13.0,13.0,0,1.92592592592593,1.92592592592593,1.92592592592593,1.92592592592593,0,0.0,1.0
1980-03-21,12.62,12.62,12.62,12.62,178,1.86962962962963,1.86962962962963,1.86962962962963,1.86962962962963,1201.5,0.0,1.0
1980-03-24,12.37,12.75,12.25,12.62,800,1.83259259259259,1.88888888888889,1.81481481481481,1.86962962962963,5400.00000000001,0.0,1.0
1980-03-25,12.37,12.62,12.37,12.37,1452,1.83259259259259,1.86962962962963,1.83259259259259,1.83259259259259,9801.00000000001,0.0,1.0
1980-03-26,12.5,12.5,12.37,12.37,1867,1.85185185185185,1.85185185185185,1.83259259259259,1.83259259259259,12602.25,0.0,1.0
1980-03-27,12.13,12.25,12.13,12.25,385,1.79703703703704,1.81481481481481,1.79703703703704,1.81481481481481,2598.75,0.0,1.0
1980-03-28,12.25,12.25,12.13,12.13,385,1.81481481481481,1.81481481481481,1.79703703703704,1.79703703703704,2598.75000000001,0.0,1.0
1980-03-31,12.13,12.25,12.0,12.25,978,1.79703703703704,1.81481481481481,1.77777777777778,1.81481481481481,6601.49999999999,0.0,1.0
1980-04-01,12.0,12.0,12.0,12.0,0,1.77777777777778,1.77777777777778,1.77777777777778,1.77777777777778,0,0.0,1.0
1980-04-02,12.13,12.13,12.13,12.13,0,1.79703703703704,1.79703703703704,1.79703703703704,1.79703703703704,0,0.0,1.0
1980-04-03,12.13,12.13,12.13,12.13,1067,1.79703703703704,1.79703703703704,1.79703703703704,1.79703703703704,7202.24999999999,0.0,1.0
1980-04-07,12.0,12.0,12.0,12.0,978,1.77777777777778,1.77777777777778,1.77777777777778,1.77777777777778,6601.49999999999,0.0,1.0
1980-04-08,11.75,11.75,11.75,11.75,178,1.74074074074074,1.74074074074074,1.74074074074074,1.74074074074074,1201.5,0.0,1.0
1980-04-09,11.75,11.75,11.75,11.75,0,1.74074074074074,1.74074074074074,1.74074074074074,1.74074074074074,0,0.0,1.0
1980-04-10,11.38,11.38,11.38,11.38,0,1.68592592592593,1.68592592592593,1.68592592592593,1.68592592592593,0,0.0,1.0
1980-04-11,11.38,11.88,11.38,11.38,800,1.68592592592593,1.76,1.68592592592593,1.68592592592593,5399.99999999999,0.0,1.0
1980-04-14,11.0,11.38,11.0,11.38,800,1.62962962962963,1.68592592592593,1.62962962962963,1.68592592592593,5400,0.0,1.0
1980-04-15,11.25,11.25,11.25,11.25,385,1.66666666666667,1.66666666666667,1.66666666666667,1.66666666666667,2598.74999999999,0.0,1.0
1980-04-16,11.38,11.38,11.0,11.25,2400,1.68592592592593,1.68592592592593,1.62962962962963,1.66666666666667,16200,0.0,1.0
1980-04-17,11.25,11.25,11.0,11.25,1867,1.66666666666667,1.66666666666667,1.62962962962963,1.66666666666667,12602.25,0.0,1.0
1980-04-18,11.38,11.38,11.25,11.25,1985,1.68592592592593,1.68592592592593,1.66666666666667,1.66666666666667,13398.75,0.0,1.0
1980-04-21,11.5,11.5,11.5,11.5,1985,1.7037037037037,1.7037037037037,1.7037037037037,1.7037037037037,13398.75,0.0,1.0
1980-04-22,11.88,12.13,11.38,11.5,68178,1.76,1.79703703703704,1.68592592592593,1.7037037037037,460201.5,0.0,1.0
1980-04-23,11.88,12.0,11.5,11.88,16030,1.76,1.77777777777778,1.7037037037037,1.76,108202.5,0.0,1.0
1980-04-24,12.13,12.37,11.88,11.88,19467,1.79703703703704,1.83259259259259,1.76,1.76,131402.25,0.0,1.0
1980-04-25,12.13,12.13,11.75,12.13,6400,1.79703703703704,1.79703703703704,1.74074074074074,1.79703703703704,43199.9999999999,0.0,1.0
1980-04-28,12.25,12.37,12.13,12.13,7585,1.81481481481481,1.83259259259259,1.79703703703704,1.79703703703704,51198.7500000001,0.0,1.0
1980-04-29,12.62,12.62,12.25,12.25,7200,1.86962962962963,1.86962962962963,1.81481481481481,1.81481481481481,48600,0.0,1.0
1980-04-30,12.37,12.62,12.37,12.62,4800,1.83259259259259,1.86962962962963,1.83259259259259,1.86962962962963,32400,0.0,1.0
1980-05-01,12.62,12.75,12.37,12.37,7644,1.86962962962963,1.88888888888889,1.83259259259259,1.83259259259259,51597,0.0,1.0
1980-05-02,12.75,12.75,12.37,12.62,4800,1.88888888888889,1.88888888888889,1.83259259259259,1.86962962962963,32400,0.0,1.0
1980-05-05,13.12,13.12,12.5,12.75,5600,1.9437037037037,1.9437037037037,1.85185185185185,1.88888888888889,37800.0000000001,0.0,1.0
1980-05-06,13.5,13.5,13.12,13.12,7200,2.0,2.0,1.9437037037037,1.9437037037037,48600,0.0,1.0
1980-05-07,14.0,14.0,13.5,13.5,6667,2.07407407407407,2.07407407407407,2.0,2.0,45002.2500000001,0.0,1.0
1980-05-08,13.63,14.25,13.63,14.0,9452,2.01925925925926,2.11111111111111,2.01925925925926,2.07407407407407,63801,0.0,1.0
1980-05-09,13.63,13.63,13.25,13.63,4652,2.01925925925926,2.01925925925926,1.96296296296296,2.01925925925926,31401,0.0,1.0
1980-05-12,13.75,13.75,13.63,13.63,1867,2.03703703703704,2.03703703703704,2.01925925925926,2.01925925925926,12602.25,0.0,1.0
1980-05-13,13.63,14.0,13.63,13.75,3467,2.01925925925926,2.07407407407407,2.01925925925926,2.03703703703704,23402.25,0.0,1.0
1980-05-14,13.88,13.88,13.63,13.63,1452,2.0562962962963,2.0562962962963,2.01925925925926,2.01925925925926,9800.99999999998,0.0,1.0
1980-05-15,13.75,13.88,13.63,13.88,5067,2.03703703703704,2.0562962962963,2.01925925925926,2.0562962962963,34202.2499999999,0.0,1.0
1980-05-16,13.63,13.88,13.63,13.75,1185,2.01925925925926,2.0562962962963,2.01925925925926,2.03703703703704,7998.75,0.0,1.0
1980-05-19,13.5,13.63,13.5,13.63,1867,2.0,2.01925925925926,2.0,2.01925925925926,12602.25,0.0,1.0
1980-05-20,13.25,13.63,13.25,13.5,1185,1.96296296296296,2.01925925925926,1.96296296296296,2.0,7998.75000000001,0.0,1.0
1980-05-21,13.25,13.63,13.25,13.25,978,1.96296296296296,2.01925925925926,1.96296296296296,1.96296296296296,6601.50000000001,0.0,1.0
1980-05-22,12.5,13.0,12.5,13.0,3052,1.85185185185185,1.92592592592593,1.85185185185185,1.92592592592593,20601,0.0,1.0
1980-05-23,13.0,13.25,12.62,12.62,4800,1.92592592592593,1.96296296296296,1.86962962962963,1.86962962962963,32399.9999999999,0.0,1.0
1980-05-27,12.62,12.75,12.5,12.75,978,1.86962962962963,1.88888888888889,1.85185185185185,1.88888888888889,6601.5,0.0,1.0
1980-05-28,12.75,12.75,12.62,12.62,563,1.88888888888889,1.88888888888889,1.86962962962963,1.86962962962963,3800.25,0.0,1.0
1980-05-29,12.62,13.0,12.62,12.75,2400,1.86962962962963,1.92592592592593,1.86962962962963,1.88888888888889,16200,0.0,1.0
1980-05-30,12.62,12.62,12.62,12.62,178,1.86962962962963,1.86962962962963,1.86962962962963,1.86962962962963,1201.5,0.0,1.0
1980-06-02,12.75,13.25,12.62,12.62,6963,1.88888888888889,1.96296296296296,1.86962962962963,1.86962962962963,47000.25,0.0,1.0
1980-06-03,12.5,12.62,12.5,12.62,1185,1.85185185185185,1.86962962962963,1.85185185185185,1.86962962962963,7998.75000000001,0.0,1.0
1980-06-04,12.37,12.5,12.37,12.5,978,1.83259259259259,1.85185185185185,1.83259259259259,1.85185185185185,6601.50000000001,0.0,1.0
1980-06-05,13.25,13.25,12.62,12.62,6163,1.96296296296296,1.96296296296296,1.86962962962963,1.86962962962963,41600.2500000001,0.0,1.0
1980-06-06,12.62,13.25,12.37,13.25,13452,1.86962962962963,1.96296296296296,1.83259259259259,1.96296296296296,90801,0.0,1.0
1980-06-09,12.13,12.5,12.0,12.5,10400,1.79703703703704,1.85185185185185,1.77777777777778,1.85185185185185,70199.9999999999,0.0,1.0
1980-06-10,12.13,12.37,12.13,12.13,30400,1.79703703703704,1.83259259259259,1.79703703703704,1.79703703703704,205200,0.0,1.0
1980-06-11,12.13,12.13,12.13,12.13,2252,1.79703703703704,1.79703703703704,1.79703703703704,1.79703703703704,15201,0.0,1.0
1980-06-12,12.13,12.13,12.13,12.13,8978,1.79703703703704,1.79703703703704,1.79703703703704,1.79703703703704,60601.4999999999,0.0,1.0
1980-06-13,12.13,12.13,12.13,12.13,1452,1.79703703703704,1.79703703703704,1.79703703703704,1.79703703703704,9800.99999999998,0.0,1.0
1980-06-16,12.0,12.0,11.88,12.0,16563,1.77777777777778,1.77777777777778,1.76,1.77777777777778,111800.25,0.0,1.0
1980-06-17,12.0,12.0,11.88,12.0,563,1.77777777777778,1.77777777777778,1.76,1.77777777777778,3800.25,0.0,1.0
1980-06-18,11.75,11.88,11.75,11.88,6963,1.74074074074074,1.76,1.74074074074074,1.76,47000.25,0.0,1.0
1980-06-19,11.75,11.75,11.5,11.75,4800,1.74074074074074,1.74074074074074,1.7037037037037,1.74074074074074,32400,0.0,1.0
1980-06-20,11.38,11.75,11.38,11.75,8178,1.68592592592593,1.74074074074074,1.68592592592593,1.74074074074074,55201.4999999999,0.0,1.0
1980-06-23,11.25,11.5,11.25,11.38,3585,1.66666666666667,1.7037037037037,1.66666666666667,1.68592592592593,24198.7499999999,0.0,1.0
1980-06-24,11.0,11.25,10.87,11.25,4563,1.62962962962963,1.66666666666667,1.61037037037037,1.66666666666667,30800.25,0.0,1.0
1980-06-25,10.87,10.87,10.5,10.87,7052,1.61037037037037,1.61037037037037,1.55555555555556,1.61037037037037,47601,0.0,1.0
1980-06-26,11.25,11.25,10.5,10.87,4563,1.66666666666667,1.66666666666667,1.55555555555556,1.61037037037037,30800.2499999999,0.0,1.0
1980-06-27,11.0,11.25,10.62,11.25,2963,1.62962962962963,1.66666666666667,1.57333333333333,1.66666666666667,20000.25,0.0,1.0
1980-06-30,10.25,10.87,10.25,10.87,3200,1.51851851851852,1.61037037037037,1.51851851851852,1.61037037037037,21600,0.0,1.0
1980-07-01,11.38,11.38,10.25,10.25,6252,1.68592592592593,1.68592592592593,1.51851851851852,1.51851851851852,42200.9999999999,0.0,1.0
1980-07-02,11.38,11.38,10.38,11.38,15230,1.68592592592593,1.68592592592593,1.53777777777778,1.68592592592593,102802.5,0.0,1.0
1980-07-03,11.38,11.38,11.25,11.38,9600,1.68592592592593,1.68592592592593,1.66666666666667,1.68592592592593,64799.9999999998,0.0,1.0
1980-07-07,13.0,13.0,12.0,12.0,24385,1.92592592592593,1.92592592592593,1.77777777777778,1.77777777777778,164598.75,0.0,1.0
1980-07-08,12.62,13.12,12.5,13.0,6785,1.86962962962963,1.9437037037037,1.85185185185185,1.92592592592593,45798.75,0.0,1.0
1980-07-09,11.75,12.62,11.75,12.62,5363,1.74074074074074,1.86962962962963,1.74074074074074,1.86962962962963,36200.25,0.0,1.0
1980-07-10,11.38,12.13,11.38,11.75,3763,1.68592592592593,1.79703703703704,1.68592592592593,1.74074074074074,25400.2499999999,0.0,1.0
1980-07-11,11.75,12.0,11.38,11.38,1778,1.74074074074074,1.77777777777778,1.68592592592593,1.68592592592593,12001.5,0.0,1.0
1980-07-14,12.25,12.25,12.0,12.0,6400,1.81481481481481,1.81481481481481,1.77777777777778,1.77777777777778,43200.0000000001,0.0,1.0
1980-07-15,12.0,12.25,11.75,12.25,6785,1.77777777777778,1.81481481481481,1.74074074074074,1.81481481481481,45798.7499999999,0.0,1.0
1980-07-16,12.13,12.25,12.13,12.13,1185,1.79703703703704,1.81481481481481,1.79703703703704,1.79703703703704,7998.74999999999,0.0,1.0
1980-07-17,11.88,12.25,11.88,12.13,1985,1.76,1.81481481481481,1.76,1.79703703703704,13398.75,0.0,1.0
1980-07-18,12.25,12.25,12.13,12.13,1985,1.81481481481481,1.81481481481481,1.79703703703704,1.79703703703704,13398.75,0.0,1.0
1980-07-21,12.0,12.37,12.0,12.25,1867,1.77777777777778,1.83259259259259,1.77777777777778,1.81481481481481,12602.25,0.0,1.0
1980-07-22,12.0,12.25,11.88,12.0,7200,1.77777777777778,1.81481481481481,1.76,1.77777777777778,48599.9999999999,0.0,1.0
1980-07-23,11.88,12.13,11.5,12.0,3852,1.76,1.79703703703704,1.7037037037037,1.77777777777778,26001,0.0,1.0
1980-07-24,12.13,12.13,11.75,11.88,5067,1.79703703703704,1.79703703703704,1.74074074074074,1.76,34202.2499999999,0.0,1.0
1980-07-25,12.13,12.13,11.88,12.13,563,1.79703703703704,1.79703703703704,1.76,1.79703703703704,3800.24999999999,0.0,1.0
1980-07-28,11.88,11.88,11.75,11.88,800,1.76,1.76,1.74074074074074,1.76,5400,0.0,1.0
1980-07-29,11.38,11.5,11.38,11.5,1600,1.68592592592593,1.7037037037037,1.68592592592593,1.7037037037037,10800,0.0,1.0
1980-07-30,12.0,12.0,11.38,11.38,7585,1.77777777777778,1.77777777777778,1.68592592592593,1.68592592592593,51198.7499999999,0.0,1.0
1980-07-31,12.13,12.13,12.0,12.0,800,1.79703703703704,1.79703703703704,1.77777777777778,1.77777777777778,5399.99999999999,0.0,1.0
1980-08-01,11.5,12.13,11.38,12.13,4000,1.7037037037037,1.79703703703704,1.68592592592593,1.79703703703704,27000.0000000001,0.0,1.0
1980-08-04,11.38,12.0,11.38,11.5,3378,1.68592592592593,1.77777777777778,1.68592592592593,1.7037037037037,22801.4999999999,0.0,1.0
1980-08-05,11.38,11.5,11.0,11.38,4000,1.68592592592593,1.7037037037037,1.62962962962963,1.68592592592593,26999.9999999999,0.0,1.0
1980-08-06,11.5,11.75,11.0,11.38,5778,1.7037037037037,1.74074074074074,1.62962962962963,1.68592592592593,39001.5000000001,0.0,1.0
1980-08-07,11.38,11.75,11.25,11.5,2785,1.68592592592593,1.74074074074074,1.66666666666667,1.7037037037037,18798.75,0.0,1.0
1980-08-08,11.75,12.13,11.38,11.38,9985,1.74074074074074,1.79703703703704,1.68592592592593,1.68592592592593,67398.75,0.0,1.0
1980-08-11,12.0,12.25,12.0,12.0,11644,1.77777777777778,1.81481481481481,1.77777777777778,1.77777777777778,78596.9999999999,0.0,1.0
1980-08-12,12.0,12.0,11.75,12.0,5600,1.77777777777778,1.77777777777778,1.74074074074074,1.77777777777778,37800,0.0,1.0
1980-08-13,11.88,12.0,11.38,12.0,6400,1.76,1.77777777777778,1.68592592592593,1.77777777777778,43200,0.0,1.0
1980-08-14,12.13,12.25,11.75,11.88,2667,1.79703703703704,1.81481481481481,1.74074074074074,1.76,18002.25,0.0,1.0
1980-08-15,12.0,12.13,12.0,12.13,1185,1.77777777777778,1.79703703703704,1.77777777777778,1.79703703703704,7998.74999999999,0.0,1.0
1980-08-18,11.75,12.13,11.75,12.0,2400,1.74074074074074,1.79703703703704,1.74074074074074,1.77777777777778,16200,0.0,1.0
1980-08-19,11.38,11.38,11.38,11.38,1778,1.68592592592593,1.68592592592593,1.68592592592593,1.68592592592593,12001.5,0.0,1.0
1980-08-20,11.0,11.75,11.0,11.38,1452,1.62962962962963,1.74074074074074,1.62962962962963,1.68592592592593,9801,0.0,1.0
1980-08-21,11.0,11.38,11.0,11.0,3052,1.62962962962963,1.68592592592593,1.62962962962963,1.62962962962963,20601,0.0,1.0
1980-08-22,10.62,11.38,10.62,11.0,9185,1.57333333333333,1.68592592592593,1.57333333333333,1.62962962962963,61998.7500000001,0.0,1.0
1980-08-25,11.0,11.0,11.0,11.0,5778,1.62962962962963,1.62962962962963,1.62962962962963,1.62962962962963,39001.5,0.0,1.0
1980-08-26,11.0,11.25,11.0,11.0,8978,1.62962962962963,1.66666666666667,1.62962962962963,1.62962962962963,60601.5,0.0,1.0
1980-08-27,11.0,11.0,10.87,11.0,5067,1.62962962962963,1.62962962962963,1.61037037037037,1.62962962962963,34202.25,0.0,1.0
1980-08-28,10.87,11.0,10.62,11.0,1363,1.61037037037037,1.62962962962963,1.57333333333333,1.62962962962963,9200.25,0.0,1.0
1980-08-29,10.5,11.0,10.5,10.87,8652,1.55555555555556,1.62962962962963,1.55555555555556,1.61037037037037,58400.9999999998,0.0,1.0
1980-09-02,10.87,10.87,10.87,10.87,1985,1.61037037037037,1.61037037037037,1.61037037037037,1.61037037037037,13398.75,0.0,1.0
1980-09-03,11.0,11.0,10.62,10.87,8000,1.62962962962963,1.62962962962963,1.57333333333333,1.61037037037037,54000,0.0,1.0
1980-09-04,11.38,11.38,11.0,11.0,18044,1.68592592592593,1.68592592592593,1.62962962962963,1.62962962962963,121797,0.0,1.0
1980-09-05,11.88,12.13,11.38,11.38,21867,1.76,1.79703703703704,1.68592592592593,1.68592592592593,147602.25,0.0,1.0
1980-09-08,11.5,12.13,11.5,11.88,4563,1.7037037037037,1.79703703703704,1.7037037037037,1.76,30800.2500000001,0.0,1.0
1980-09-09,12.37,12.5,11.38,11.5,10252,1.83259259259259,1.85185185185185,1.68592592592593,1.7037037037037,69201.0000000001,0.0,1.0
1980-09-10,12.62,13.25,12.37,12.37,12267,1.86962962962963,1.96296296296296,1.83259259259259,1.83259259259259,82802.25,0.0,1.0
1980-09-11,12.75,13.0,12.75,12.75,2578,1.88888888888889,1.92592592592593,1.88888888888889,1.88888888888889,17401.5,0.0,1.0
1980-09-12,12.37,13.0,12.13,12.75,7200,1.83259259259259,1.92592592592593,1.79703703703704,1.88888888888889,48600.0000000001,0.0,1.0
1980-09-15,13.75,13.75,12.62,12.62,36267,2.03703703703704,2.03703703703704,1.86962962962963,1.86962962962963,244802.25,0.0,1.0
1980-09-16,14.5,15.62,14.0,14.0,47763,2.14814814814815,2.31407407407407,2.07407407407407,2.07407407407407,322400.25,0.0,1.0
1980-09-17,15.12,15.25,14.38,14.5,21778,2.24,2.25925925925926,2.13037037037037,2.14814814814815,147001.5,0.0,1.0
1980-09-18,14.5,15.12,14.0,15.12,17452,2.14814814814815,2.24,2.07407407407407,2.24,117801,0.0,1.0
1980-09-19,14.5,14.75,14.38,14.5,17630,2.14814814814815,2.18518518518519,2.13037037037037,2.14814814814815,119002.5,0.0,1.0
1980-09-22,15.62,15.62,14.0,14.5,20830,2.31407407407407,2.31407407407407,2.07407407407407,2.14814814814815,140602.5,0.0,1.0
1980-09-23,16.0,17.62,15.62,15.62,59378,2.37037037037037,2.61037037037037,2.31407407407407,2.31407407407407,400801.5,0.0,1.0
1980-09-24,17.13,17.37,16.0,16.0,34400,2.53777777777778,2.57333333333333,2.37037037037037,2.37037037037037,232200,0.0,1.0
1980-09-25,16.25,17.0,16.25,17.0,15585,2.40740740740741,2.51851851851852,2.40740740740741,2.51851851851852,105198.75,0.0,1.0
1980-09-26,15.5,16.13,15.38,16.13,11644,2.2962962962963,2.38962962962963,2.27851851851852,2.38962962962963,78596.9999999999,0.0,1.0
1980-09-29,14.75,15.38,14.5,15.38,5867,2.18518518518519,2.27851851851852,2.14814814814815,2.27851851851852,39602.2499999999,0.0,1.0
1980-09-30,15.38,15.38,14.38,14.75,10785,2.27851851851852,2.27851851851852,2.13037037037037,2.18518518518519,72798.75,0.0,1.0
1980-10-01,16.0,16.13,15.38,15.38,8978,2.37037037037037,2.38962962962963,2.27851851851852,2.27851851851852,60601.5,0.0,1.0
1980-10-02,16.0,16.25,15.75,16.0,6400,2.37037037037037,2.40740740740741,2.33333333333333,2.37037037037037,43200,0.0,1.0
1980-10-03,16.88,17.0,16.13,16.13,11200,2.50074074074074,2.51851851851852,2.38962962962963,2.38962962962963,75600,0.0,1.0
1980-10-06,17.37,17.37,16.62,16.88,20000,2.57333333333333,2.57333333333333,2.46222222222222,2.50074074074074,135000,0.0,1.0
1980-10-07,17.0,17.37,17.0,17.37,6844,2.51851851851852,2.57333333333333,2.51851851851852,2.57333333333333,46197,0.0,1.0
1980-10-08,17.37,17.75,16.75,17.0,7200,2.57333333333333,2.62962962962963,2.48148148148148,2.51851851851852,48600.0000000001,0.0,1.0
1980-10-09,17.0,17.37,17.0,17.37,5244,2.51851851851852,2.57333333333333,2.51851851851852,2.57333333333333,35397,0.0,1.0
1980-10-10,17.88,17.88,16.75,17.0,7052,2.64888888888889,2.64888888888889,2.48148148148148,2.51851851851852,47601,0.0,1.0
1980-10-13,17.88,18.75,17.88,17.88,9867,2.64888888888889,2.77777777777778,2.64888888888889,2.64888888888889,66602.25,0.0,1.0
1980-10-14,17.88,18.5,17.75,17.88,17185,2.64888888888889,2.74074074074074,2.62962962962963,2.64888888888889,115998.75,0.0,1.0
1980-10-15,17.88,18.5,17.62,17.88,7378,2.64888888888889,2.74074074074074,2.61037037037037,2.64888888888889,49801.5,0.0,1.0
1980-10-16,16.75,17.88,16.75,17.88,6963,2.48148148148148,2.64888888888889,2.48148148148148,2.64888888888889,47000.25,0.0,1.0
1980-10-17,17.0,17.13,16.88,16.88,9600,2.51851851851852,2.53777777777778,2.50074074074074,2.50074074074074,64800,0.0,1.0
1980-10-20,17.25,17.62,16.88,17.0,4000,2.55555555555556,2.61037037037037,2.50074074074074,2.51851851851852,27000,0.0,1.0
1980-10-21,17.75,17.88,17.37,17.37,3585,2.62962962962963,2.64888888888889,2.57333333333333,2.57333333333333,24198.75,0.0,1.0
1980-10-22,17.75,17.88,17.62,17.75,1600,2.62962962962963,2.64888888888889,2.61037037037037,2.62962962962963,10800,0.0,1.0
1980-10-23,17.0,17.37,17.0,17.37,8000,2.51851851851852,2.57333333333333,2.51851851851852,2.57333333333333,54000,0.0,1.0
1980-10-24,17.0,17.13,16.88,17.0,3378,2.51851851851852,2.53777777777778,2.50074074074074,2.51851851851852,22801.5,0.0,1.0
1980-10-27,16.5,17.0,16.5,17.0,6044,2.44444444444444,2.51851851851852,2.44444444444444,2.51851851851852,40797.0000000001,0.0,1.0
1980-10-28,16.75,16.88,16.5,16.5,4563,2.48148148148148,2.50074074074074,2.44444444444444,2.44444444444444,30800.25,0.0,1.0
1980-10-29,16.75,16.88,16.5,16.75,1600,2.48148148148148,2.50074074074074,2.44444444444444,2.48148148148148,10800,0.0,1.0
1980-10-30,16.13,16.75,16.13,16.75,1867,2.38962962962963,2.48148148148148,2.38962962962963,2.48148148148148,12602.25,0.0,1.0
1980-10-31,16.25,16.5,15.62,16.13,4385,2.40740740740741,2.44444444444444,2.31407407407407,2.38962962962963,29598.75,0.0,1.0
1980-11-03,16.5,16.5,16.5,16.5,0,2.44444444444444,2.44444444444444,2.44444444444444,2.44444444444444,0,0.0,1.0
1980-11-05,16.0,16.75,15.62,16.5,4652,2.37037037037037,2.48148148148148,2.31407407407407,2.44444444444444,31401,0.0,1.0
1980-11-06,15.75,16.25,15.75,16.0,1867,2.33333333333333,2.40740740740741,2.33333333333333,2.37037037037037,12602.25,0.0,1.0
1980-11-07,15.5,15.62,15.5,15.62,2252,2.2962962962963,2.31407407407407,2.2962962962963,2.31407407407407,15201,0.0,1.0
1980-11-10,14.87,15.25,14.38,15.25,5985,2.20296296296296,2.25925925925926,2.13037037037037,2.25925925925926,40398.7500000001,0.0,1.0
1980-11-11,14.75,14.87,14.75,14.87,2785,2.18518518518519,2.20296296296296,2.18518518518519,2.20296296296296,18798.75,0.0,1.0
1980-11-12,14.87,15.38,14.5,14.75,5067,2.20296296296296,2.27851851851852,2.14814814814815,2.18518518518519,34202.25,0.0,1.0
1980-11-13,14.87,15.12,14.75,14.87,4267,2.20296296296296,2.24,2.18518518518519,2.20296296296296,28802.25,0.0,1.0
1980-11-14,14.87,15.38,14.75,14.87,4563,2.20296296296296,2.27851851851852,2.18518518518519,2.20296296296296,30800.25,0.0,1.0
1980-11-17,14.38,14.75,14.38,14.75,6844,2.13037037037037,2.18518518518519,2.13037037037037,2.18518518518519,46197,0.0,1.0
1980-11-18,14.25,14.75,13.88,14.38,22785,2.11111111111111,2.18518518518519,2.0562962962963,2.13037037037037,153798.75,0.0,1.0
1980-11-19,13.88,14.75,13.88,14.25,8800,2.0562962962963,2.18518518518519,2.0562962962963,2.11111111111111,59399.9999999999,0.0,1.0
1980-11-20,14.75,14.87,14.25,14.25,24800,2.18518518518519,2.20296296296296,2.11111111111111,2.11111111111111,167400,0.0,1.0
1980-11-21,15.25,15.25,14.75,14.75,7852,2.25925925925926,2.25925925925926,2.18518518518519,2.18518518518519,53001,0.0,1.0
1980-11-24,15.25,15.25,14.87,15.25,4652,2.25925925925926,2.25925925925926,2.20296296296296,2.25925925925926,31401,0.0,1.0
1980-11-25,15.62,16.0,14.87,15.25,8000,2.31407407407407,2.37037037037037,2.20296296296296,2.25925925925926,54000.0000000001,0.0,1.0
1980-11-26,15.62,15.75,15.62,15.62,2400,2.31407407407407,2.33333333333333,2.31407407407407,2.31407407407407,16200,0.0,1.0
1980-11-28,16.13,16.25,16.0,16.0,3052,2.38962962962963,2.40740740740741,2.37037037037037,2.37037037037037,20601,0.0,1.0
1980-12-01,15.75,16.0,15.75,16.0,652,2.33333333333333,2.37037037037037,2.33333333333333,2.37037037037037,4401.00000000001,0.0,1.0
1980-12-02,15.62,16.0,14.75,15.75,6578,2.31407407407407,2.37037037037037,2.18518518518519,2.33333333333333,44401.5000000001,0.0,1.0
1980-12-03,15.62,16.0,15.5,15.62,2252,2.31407407407407,2.37037037037037,2.2962962962963,2.31407407407407,15201,0.0,1.0
1980-12-04,15.62,15.62,14.87,15.62,6163,2.31407407407407,2.31407407407407,2.20296296296296,2.31407407407407,41600.2500000001,0.0,1.0
1980-12-05,15.5,15.75,15.25,15.62,12385,2.2962962962963,2.33333333333333,2.25925925925926,2.31407407407407,83598.7499999999,0.0,1.0
1980-12-08,14.38,15.5,14.38,15.5,7852,2.13037037037037,2.2962962962963,2.13037037037037,2.2962962962963,53001,0.0,1.0
1980-12-09,16.0,16.0,14.5,14.5,14785,2.37037037037037,2.37037037037037,2.14814814814815,2.14814814814815,99798.75,0.0,1.0
1980-12-10,15.25,16.25,15.25,16.0,13985,2.25925925925926,2.40740740740741,2.25925925925926,2.37037037037037,94398.75,0.0,1.0
1980-12-11,14.87,15.38,14.5,15.25,7467,2.20296296296296,2.27851851851852,2.14814814814815,2.25925925925926,50402.2500000001,0.0,1.0
1980-12-12,15.38,15.62,14.75,14.87,4800,2.27851851851852,2.31407407407407,2.18518518518519,2.20296296296296,32400,0.0,1.0
1980-12-15,16.0,16.0,15.25,15.38,4652,2.37037037037037,2.37037037037037,2.25925925925926,2.27851851851852,31401,0.0,1.0
1980-12-16,18.25,18.5,15.75,16.0,26785,2.7037037037037,2.74074074074074,2.33333333333333,2.37037037037037,180798.75,0.0,1.0
1980-12-17,18.75,19.37,18.25,18.25,27763,2.77777777777778,2.86962962962963,2.7037037037037,2.7037037037037,187400.25,0.0,1.0
1980-12-18,18.75,19.37,18.63,18.75,5600,2.77777777777778,2.86962962962963,2.76,2.77777777777778,37800,0.0,1.0
1980-12-19,20.0,20.0,18.63,18.75,16385,2.96296296296296,2.96296296296296,2.76,2.77777777777778,110598.75,0.0,1.0
1980-12-22,18.5,20.0,18.5,20.0,12267,2.74074074074074,2.96296296296296,2.74074074074074,2.96296296296296,82802.25,0.0,1.0
1980-12-23,18.63,18.88,18.25,18.5,9185,2.76,2.79703703703704,2.7037037037037,2.74074074074074,61998.75,0.0,1.0
1980-12-24,18.75,18.75,18.63,18.63,3585,2.77777777777778,2.77777777777778,2.76,2.76,24198.75,0.0,1.0
1980-12-26,18.88,18.88,18.75,18.75,3467,2.79703703703704,2.79703703703704,2.77777777777778,2.77777777777778,23402.25,0.0,1.0
1980-12-29,18.5,18.75,18.25,18.75,6044,2.74074074074074,2.77777777777778,2.7037037037037,2.77777777777778,40797,0.0,1.0
1980-12-30,18.75,18.75,18.63,18.63,1778,2.77777777777778,2.77777777777778,2.76,2.76,12001.5,0.0,1.0
1980-12-31,20.0,20.5,18.88,18.88,14430,2.96296296296296,3.03703703703704,2.79703703703704,2.79703703703704,97402.5000000001,0.0,1.0
1981-01-02,20.12,20.38,20.0,20.0,11763,2.98074074074074,3.01925925925926,2.96296296296296,2.96296296296296,79400.25,0.0,1.0
1981-01-05,21.0,21.13,20.5,20.5,24385,3.11111111111111,3.13037037037037,3.03703703703704,3.03703703703704,164598.75,0.0,1.0
1981-01-06,21.13,22.0,21.0,21.0,12563,3.13037037037037,3.25925925925926,3.11111111111111,3.11111111111111,84800.25,0.0,1.0
1981-01-07,20.0,20.0,19.37,20.0,25452,2.96296296296296,2.96296296296296,2.86962962962963,2.96296296296296,171801,0.0,1.0
1981-01-08,18.63,20.12,18.63,20.0,12800,2.76,2.98074074074074,2.76,2.96296296296296,86400,0.0,1.0
1981-01-09,18.88,18.88,18.25,18.63,5067,2.79703703703704,2.79703703703704,2.7037037037037,2.76,34202.25,0.0,1.0
1981-01-12,20.25,20.5,19.63,19.63,16385,3.0,3.03703703703704,2.90814814814815,2.90814814814815,110598.75,0.0,1.0
1981-01-13,21.0,21.0,20.38,20.38,8267,3.11111111111111,3.11111111111111,3.01925925925926,3.01925925925926,55802.25,0.0,1.0
1981-01-14,20.25,20.63,20.0,20.63,8178,3.0,3.0562962962963,2.96296296296296,3.0562962962963,55201.5,0.0,1.0
1981-01-15,20.5,20.5,19.5,20.25,7200,3.03703703703704,3.03703703703704,2.88888888888889,3.0,48600,0.0,1.0
1981-01-16,20.63,20.63,20.38,20.5,4385,3.0562962962963,3.0562962962963,3.01925925925926,3.03703703703704,29598.75,0.0,1.0
1981-01-19,20.75,21.13,20.63,20.63,8800,3.07407407407407,3.13037037037037,3.0562962962963,3.0562962962963,59400.0000000001,0.0,1.0
1981-01-20,20.0,21.13,20.0,20.75,4178,2.96296296296296,3.13037037037037,2.96296296296296,3.07407407407407,28201.5,0.0,1.0
1981-01-21,20.75,20.75,20.12,20.12,3585,3.07407407407407,3.07407407407407,2.98074074074074,2.98074074074074,24198.75,0.0,1.0
1981-01-22,22.0,22.0,21.13,21.13,12000,3.25925925925926,3.25925925925926,3.13037037037037,3.13037037037037,81000,0.0,1.0
1981-01-23,24.75,24.75,22.37,22.37,16652,3.66666666666667,3.66666666666667,3.31407407407407,3.31407407407407,112401,0.0,1.0
1981-01-26,23.13,24.5,23.13,24.5,13867,3.42666666666667,3.62962962962963,3.42666666666667,3.62962962962963,93602.2499999999,0.0,1.0
1981-01-27,22.88,23.75,22.37,23.13,8267,3.38962962962963,3.51851851851852,3.31407407407407,3.42666666666667,55802.25,0.0,1.0
1981-01-28,22.88,23.13,22.88,22.88,4444,3.38962962962963,3.42666666666667,3.38962962962963,3.38962962962963,29997,0.0,1.0
1981-01-29,23.75,23.75,23.13,23.13,6578,3.51851851851852,3.51851851851852,3.42666666666667,3.42666666666667,44401.5,0.0,1.0
1981-01-30,23.88,24.25,23.75,23.75,4800,3.53777777777778,3.59259259259259,3.51851851851852,3.51851851851852,32400,0.0,1.0
1981-02-02,22.37,23.62,22.37,23.62,18252,3.31407407407407,3.49925925925926,3.31407407407407,3.49925925925926,123201,0.0,1.0
1981-02-03,21.62,22.37,21.62,22.37,3467,3.20296296296296,3.31407407407407,3.20296296296296,3.31407407407407,23402.25,0.0,1.0
1981-02-04,22.13,22.25,22.0,22.0,2785,3.27851851851852,3.2962962962963,3.25925925925926,3.25925925925926,18798.75,0.0,1.0
1981-02-05,22.37,22.37,21.87,22.13,2400,3.31407407407407,3.31407407407407,3.24,3.27851851851852,16200,0.0,1.0
1981-02-06,22.0,22.37,21.87,22.37,1985,3.25925925925926,3.31407407407407,3.24,3.31407407407407,13398.75,0.0,1.0
1981-02-09,21.87,22.37,21.62,22.0,3200,3.24,3.31407407407407,3.20296296296296,3.25925925925926,21600,0.0,1.0
1981-02-10,22.13,22.13,21.87,21.87,6785,3.27851851851852,3.27851851851852,3.24,3.24,45798.75,0.0,1.0
1981-02-11,20.38,22.0,20.0,22.0,21067,3.01925925925926,3.25925925925926,2.96296296296296,3.25925925925926,142202.25,0.0,1.0
1981-02-12,20.75,21.13,20.38,20.38,8385,3.07407407407407,3.13037037037037,3.01925925925926,3.01925925925926,56598.7500000001,0.0,1.0
1981-02-13,21.0,21.0,20.75,20.75,6400,3.11111111111111,3.11111111111111,3.07407407407407,3.07407407407407,43200,0.0,1.0
1981-02-17,21.13,21.13,20.75,21.0,2252,3.13037037037037,3.13037037037037,3.07407407407407,3.11111111111111,15201,0.0,1.0
1981-02-18,20.75,21.13,20.63,21.13,2578,3.07407407407407,3.13037037037037,3.0562962962963,3.13037037037037,17401.5,0.0,1.0
1981-02-19,20.75,21.13,20.5,20.75,4385,3.07407407407407,3.13037037037037,3.03703703703704,3.07407407407407,29598.75,0.0,1.0
1981-02-20,20.38,20.63,20.38,20.63,1600,3.01925925925926,3.0562962962963,3.01925925925926,3.0562962962963,10800,0.0,1.0
1981-02-23,19.63,20.38,19.37,20.38,4652,2.90814814814815,3.01925925925926,2.86962962962963,3.01925925925926,31401,0.0,1.0
1981-02-24,19.12,19.5,18.88,19.5,9363,2.83259259259259,2.88888888888889,2.79703703703704,2.88888888888889,63200.2500000001,0.0,1.0
1981-02-25,18.75,19.0,18.5,19.0,2785,2.77777777777778,2.81481481481481,2.74074074074074,2.81481481481481,18798.75,0.0,1.0
1981-02-26,19.63,19.63,19.0,19.0,7378,2.90814814814815,2.90814814814815,2.81481481481481,2.81481481481481,49801.5,0.0,1.0
1981-02-27,20.0,20.0,20.0,20.0,3852,2.96296296296296,2.96296296296296,2.96296296296296,2.96296296296296,26001,0.0,1.0
1981-03-02,20.0,20.0,19.63,20.0,800,2.96296296296296,2.96296296296296,2.90814814814815,2.96296296296296,5400,0.0,1.0
1981-03-03,19.37,20.0,19.37,20.0,2163,2.86962962962963,2.96296296296296,2.86962962962963,2.96296296296296,14600.25,0.0,1.0
1981-03-04,19.63,19.63,19.37,19.37,1185,2.90814814814815,2.90814814814815,2.86962962962963,2.86962962962963,7998.74999999999,0.0,1.0
1981-03-05,19.37,20.0,19.37,19.63,2163,2.86962962962963,2.96296296296296,2.86962962962963,2.90814814814815,14600.25,0.0,1.0
1981-03-06,19.63,19.63,19.37,19.37,2400,2.90814814814815,2.90814814814815,2.86962962962963,2.86962962962963,16200,0.0,1.0
1981-03-09,19.63,20.0,19.63,19.63,4652,2.90814814814815,2.96296296296296,2.90814814814815,2.90814814814815,31401,0.0,1.0
1981-03-10,20.38,20.38,19.75,19.75,3200,3.01925925925926,3.01925925925926,2.92592592592593,2.92592592592593,21600,0.0,1.0
1981-03-11,20.5,20.5,20.12,20.38,1985,3.03703703703704,3.03703703703704,2.98074074074074,3.01925925925926,13398.75,0.0,1.0
1981-03-12,20.63,20.63,20.25,20.5,4652,3.0562962962963,3.0562962962963,3.0,3.03703703703704,31401,0.0,1.0
1981-03-13,22.0,22.0,20.75,20.75,8267,3.25925925925926,3.25925925925926,3.07407407407407,3.07407407407407,55802.25,0.0,1.0
1981-03-16,23.0,23.37,21.62,22.0,3763,3.40740740740741,3.46222222222222,3.20296296296296,3.25925925925926,25400.25,0.0,1.0
1981-03-17,21.62,22.75,21.62,22.75,6163,3.20296296296296,3.37037037037037,3.20296296296296,3.37037037037037,41600.25,0.0,1.0
1981-03-18,21.25,22.0,21.25,21.62,2785,3.14814814814815,3.25925925925926,3.14814814814815,3.20296296296296,18798.75,0.0,1.0
1981-03-19,21.13,21.38,21.13,21.25,3763,3.13037037037037,3.16740740740741,3.13037037037037,3.14814814814815,25400.25,0.0,1.0
1981-03-20,21.38,21.62,21.25,21.25,2963,3.16740740740741,3.20296296296296,3.14814814814815,3.14814814814815,20000.25,0.0,1.0
1981-03-23,21.25,21.87,21.25,21.38,2667,3.14814814814815,3.24,3.14814814814815,3.16740740740741,18002.25,0.0,1.0
1981-03-24,21.62,21.62,21.38,21.38,4652,3.20296296296296,3.20296296296296,3.16740740740741,3.16740740740741,31401,0.0,1.0
1981-03-25,21.62,21.87,21.25,21.62,6578,3.20296296296296,3.24,3.14814814814815,3.20296296296296,44401.5,0.0,1.0
1981-03-26,21.25,22.0,21.25,21.62,3467,3.14814814814815,3.25925925925926,3.14814814814815,3.20296296296296,23402.25,0.0,1.0
1981-03-27,21.25,21.62,21.25,21.25,1600,3.14814814814815,3.20296296296296,3.14814814814815,3.14814814814815,10800,0.0,1.0
1981-03-30,21.62,21.62,21.13,21.25,2252,3.20296296296296,3.20296296296296,3.13037037037037,3.14814814814815,15201,0.0,1.0
1981-03-31,21.25,21.62,21.25,21.62,3200,3.14814814814815,3.20296296296296,3.14814814814815,3.20296296296296,21600,0.0,1.0
1981-04-01,21.13,21.25,20.75,21.25,2400,3.13037037037037,3.14814814814815,3.07407407407407,3.14814814814815,16200,0.0,1.0
1981-04-02,20.38,21.38,20.38,21.13,5067,3.01925925925926,3.16740740740741,3.01925925925926,3.13037037037037,34202.25,0.0,1.0
1981-04-03,20.38,20.63,20.25,20.38,2785,3.01925925925926,3.0562962962963,3.0,3.01925925925926,18798.75,0.0,1.0
1981-04-06,20.5,20.5,20.0,20.38,5244,3.03703703703704,3.03703703703704,2.96296296296296,3.01925925925926,35397,0.0,1.0
1981-04-07,20.75,21.13,20.5,20.5,6044,3.07407407407407,3.13037037037037,3.03703703703704,3.03703703703704,40797.0000000001,0.0,1.0
1981-04-08,20.63,20.63,20.5,20.63,3052,3.0562962962963,3.0562962962963,3.03703703703704,3.0562962962963,20601,0.0,1.0
1981-04-09,20.75,20.75,20.5,20.63,3200,3.07407407407407,3.07407407407407,3.03703703703704,3.0562962962963,21600,0.0,1.0
1981-04-10,21.0,21.0,20.75,20.75,1067,3.11111111111111,3.11111111111111,3.07407407407407,3.07407407407407,7202.25,0.0,1.0
1981-04-13,20.63,20.75,20.63,20.75,1067,3.0562962962963,3.07407407407407,3.0562962962963,3.07407407407407,7202.24999999999,0.0,1.0
1981-04-14,20.75,20.75,20.63,20.63,1363,3.07407407407407,3.07407407407407,3.0562962962963,3.0562962962963,9200.25000000001,0.0,1.0
1981-04-15,20.63,21.0,20.5,20.75,4800,3.0562962962963,3.11111111111111,3.03703703703704,3.07407407407407,32400,0.0,1.0
1981-04-16,21.38,21.38,20.5,20.63,3200,3.16740740740741,3.16740740740741,3.03703703703704,3.0562962962963,21600,0.0,1.0
1981-04-20,21.62,21.62,21.25,21.38,1600,3.20296296296296,3.20296296296296,3.14814814814815,3.16740740740741,10800,0.0,1.0
1981-04-21,21.25,21.62,21.25,21.62,4800,3.14814814814815,3.20296296296296,3.14814814814815,3.20296296296296,32400,0.0,1.0
1981-04-22,21.0,21.25,20.5,21.25,6844,3.11111111111111,3.14814814814815,3.03703703703704,3.14814814814815,46197,0.0,1.0
1981-04-23,20.0,20.5,19.5,20.5,11585,2.96296296296296,3.03703703703704,2.88888888888889,3.03703703703704,78198.7500000001,0.0,1.0
1981-04-24,20.12,20.12,20.0,20.0,5985,2.98074074074074,2.98074074074074,2.96296296296296,2.96296296296296,40398.75,0.0,1.0
1981-04-27,20.0,20.12,19.63,20.12,8385,2.96296296296296,2.98074074074074,2.90814814814815,2.98074074074074,56598.7500000001,0.0,1.0
1981-04-28,19.75,20.25,19.63,20.0,7763,2.92592592592593,3.0,2.90814814814815,2.96296296296296,52400.2499999999,0.0,1.0
1981-04-29,19.37,20.12,19.37,19.75,3200,2.86962962962963,2.98074074074074,2.86962962962963,2.92592592592593,21600,0.0,1.0
1981-04-30,19.12,19.37,19.12,19.37,2400,2.83259259259259,2.86962962962963,2.83259259259259,2.86962962962963,16200,0.0,1.0
1981-05-01,18.75,19.12,18.75,19.12,2252,2.77777777777778,2.83259259259259,2.77777777777778,2.83259259259259,15201,0.0,1.0
1981-05-04,19.0,19.0,18.75,18.75,2963,2.81481481481481,2.81481481481481,2.77777777777778,2.77777777777778,20000.25,0.0,1.0
1981-05-05,19.75,19.75,19.0,19.0,4000,2.92592592592593,2.92592592592593,2.81481481481481,2.81481481481481,27000,0.0,1.0
1981-05-06,20.38,20.63,20.0,20.0,31378,3.01925925925926,3.0562962962963,2.96296296296296,2.96296296296296,211801.5,0.0,1.0
1981-05-07,20.12,20.5,20.0,20.38,12178,2.98074074074074,3.03703703703704,2.96296296296296,3.01925925925926,82201.5,0.0,1.0
1981-05-08,20.38,20.5,20.12,20.12,6785,3.01925925925926,3.03703703703704,2.98074074074074,2.98074074074074,45798.75,0.0,1.0
1981-05-11,20.63,20.63,20.38,20.38,5244,3.0562962962963,3.0562962962963,3.01925925925926,3.01925925925926,35397,0.0,1.0
1981-05-12,21.25,21.25,20.5,20.63,1778,3.14814814814815,3.14814814814815,3.03703703703704,3.0562962962963,12001.5,0.0,1.0
1981-05-13,20.75,21.25,20.75,21.25,6400,3.07407407407407,3.14814814814815,3.07407407407407,3.14814814814815,43200.0000000001,0.0,1.0
1981-05-14,21.25,21.38,21.0,21.0,3585,3.14814814814815,3.16740740740741,3.11111111111111,3.11111111111111,24198.75,0.0,1.0
1981-05-15,21.38,21.62,21.25,21.25,5185,3.16740740740741,3.20296296296296,3.14814814814815,3.14814814814815,34998.75,0.0,1.0
1981-05-18,21.25,21.62,21.25,21.38,5185,3.14814814814815,3.20296296296296,3.14814814814815,3.16740740740741,34998.75,0.0,1.0
1981-05-19,21.0,21.25,21.0,21.25,6044,3.11111111111111,3.14814814814815,3.11111111111111,3.14814814814815,40797,0.0,1.0
1981-05-20,21.0,21.13,20.63,21.0,7852,3.11111111111111,3.13037037037037,3.0562962962963,3.11111111111111,53001,0.0,1.0
1981-05-21,20.75,21.13,20.5,21.0,7052,3.07407407407407,3.13037037037037,3.03703703703704,3.11111111111111,47601.0000000001,0.0,1.0
1981-05-22,20.5,20.75,20.5,20.75,1985,3.03703703703704,3.07407407407407,3.03703703703704,3.07407407407407,13398.75,0.0,1.0
1981-05-26,20.63,21.13,20.63,20.63,6252,3.0562962962963,3.13037037037037,3.0562962962963,3.0562962962963,42200.9999999999,0.0,1.0
1981-05-27,21.0,21.13,21.0,21.0,5244,3.11111111111111,3.13037037037037,3.11111111111111,3.11111111111111,35397,0.0,1.0
1981-05-28,20.63,21.0,20.63,21.0,2785,3.0562962962963,3.11111111111111,3.0562962962963,3.11111111111111,18798.75,0.0,1.0
1981-05-29,21.0,21.13,21.0,21.0,9778,3.11111111111111,3.13037037037037,3.11111111111111,3.11111111111111,66001.5,0.0,1.0
1981-06-01,21.0,21.25,20.63,21.0,3052,3.11111111111111,3.14814814814815,3.0562962962963,3.11111111111111,20601,0.0,1.0
1981-06-02,20.5,21.25,20.5,21.0,3585,3.03703703703704,3.14814814814815,3.03703703703704,3.11111111111111,24198.75,0.0,1.0
1981-06-03,20.5,20.5,20.25,20.5,2400,3.03703703703704,3.03703703703704,3.0,3.03703703703704,16200,0.0,1.0
1981-06-04,19.63,20.63,19.63,20.5,5185,2.90814814814815,3.0562962962963,2.90814814814815,3.03703703703704,34998.75,0.0,1.0
1981-06-05,20.12,20.12,19.63,19.63,1985,2.98074074074074,2.98074074074074,2.90814814814815,2.90814814814815,13398.75,0.0,1.0
1981-06-08,20.0,20.12,20.0,20.12,1067,2.96296296296296,2.98074074074074,2.96296296296296,2.98074074074074,7202.25000000001,0.0,1.0
1981-06-09,19.75,20.25,19.75,20.0,800,2.92592592592593,3.0,2.92592592592593,2.96296296296296,5399.99999999999,0.0,1.0
1981-06-10,19.63,19.75,19.63,19.75,800,2.90814814814815,2.92592592592593,2.90814814814815,2.92592592592593,5400,0.0,1.0
1981-06-11,19.5,20.0,19.37,19.63,2400,2.88888888888889,2.96296296296296,2.86962962962963,2.90814814814815,16200,0.0,1.0
1981-06-12,19.5,19.5,19.12,19.5,1185,2.88888888888889,2.88888888888889,2.83259259259259,2.88888888888889,7998.75,0.0,1.0
1981-06-15,18.75,19.5,18.5,19.5,10667,2.77777777777778,2.88888888888889,2.74074074074074,2.88888888888889,72002.2499999999,0.0,1.0
1981-06-16,18.25,18.88,18.25,18.75,2785,2.7037037037037,2.79703703703704,2.7037037037037,2.77777777777778,18798.75,0.0,1.0
1981-06-17,17.37,18.0,17.13,18.0,6667,2.57333333333333,2.66666666666667,2.53777777777778,2.66666666666667,45002.2500000001,0.0,1.0
1981-06-18,17.13,17.25,16.88,17.25,4652,2.53777777777778,2.55555555555556,2.50074074074074,2.55555555555556,31401,0.0,1.0
1981-06-19,17.13,17.13,17.0,17.13,5600,2.53777777777778,2.53777777777778,2.51851851851852,2.53777777777778,37800,0.0,1.0
1981-06-22,17.0,17.13,17.0,17.13,1985,2.51851851851852,2.53777777777778,2.51851851851852,2.53777777777778,13398.75,0.0,1.0
1981-06-23,16.88,17.0,16.88,17.0,3585,2.50074074074074,2.51851851851852,2.50074074074074,2.51851851851852,24198.75,0.0,1.0
1981-06-24,16.5,17.0,16.25,16.88,11378,2.44444444444444,2.51851851851852,2.40740740740741,2.50074074074074,76801.5000000001,0.0,1.0
1981-06-25,15.75,16.25,15.75,16.25,4652,2.33333333333333,2.40740740740741,2.33333333333333,2.40740740740741,31401,0.0,1.0
1981-06-26,16.13,16.13,16.0,16.0,2252,2.38962962962963,2.38962962962963,2.37037037037037,2.37037037037037,15201,0.0,1.0
1981-06-29,16.25,16.62,16.0,16.13,6252,2.40740740740741,2.46222222222222,2.37037037037037,2.38962962962963,42200.9999999999,0.0,1.0
1981-06-30,16.5,16.62,16.0,16.25,7200,2.44444444444444,2.46222222222222,2.37037037037037,2.40740740740741,48600.0000000001,0.0,1.0
1981-07-01,16.75,16.75,16.5,16.5,1067,2.48148148148148,2.48148148148148,2.44444444444444,2.44444444444444,7202.25,0.0,1.0
1981-07-02,16.75,16.75,16.75,16.75,267,2.48148148148148,2.48148148148148,2.48148148148148,2.48148148148148,1802.25,0.0,1.0
1981-07-06,16.75,16.88,16.5,16.75,1185,2.48148148148148,2.50074074074074,2.44444444444444,2.48148148148148,7998.75,0.0,1.0
1981-07-07,16.88,17.0,16.75,16.75,2163,2.50074074074074,2.51851851851852,2.48148148148148,2.48148148148148,14600.25,0.0,1.0
1981-07-08,16.75,16.88,16.75,16.88,800,2.48148148148148,2.50074074074074,2.48148148148148,2.50074074074074,5400,0.0,1.0
1981-07-09,16.88,17.0,16.75,16.75,1778,2.50074074074074,2.51851851851852,2.48148148148148,2.48148148148148,12001.5,0.0,1.0
1981-07-10,17.0,17.0,16.88,16.88,1867,2.51851851851852,2.51851851851852,2.50074074074074,2.50074074074074,12602.25,0.0,1.0
1981-07-13,17.13,17.13,17.0,17.0,2578,2.53777777777778,2.53777777777778,2.51851851851852,2.51851851851852,17401.5,0.0,1.0
1981-07-14,16.75,17.13,16.75,17.13,2667,2.48148148148148,2.53777777777778,2.48148148148148,2.53777777777778,18002.25,0.0,1.0
1981-07-15,16.62,17.13,16.62,16.75,1985,2.46222222222222,2.53777777777778,2.46222222222222,2.48148148148148,13398.75,0.0,1.0
1981-07-16,17.0,17.0,16.75,16.75,1363,2.51851851851852,2.51851851851852,2.48148148148148,2.48148148148148,9200.24999999999,0.0,1.0
1981-07-17,16.62,17.0,16.62,17.0,1985,2.46222222222222,2.51851851851852,2.46222222222222,2.51851851851852,13398.75,0.0,1.0
1981-07-20,16.5,16.62,16.5,16.62,1185,2.44444444444444,2.46222222222222,2.44444444444444,2.46222222222222,7998.75000000001,0.0,1.0
1981-07-21,16.13,16.13,15.75,16.13,3200,2.38962962962963,2.38962962962963,2.33333333333333,2.38962962962963,21600,0.0,1.0
1981-07-22,16.5,16.62,16.0,16.13,2252,2.44444444444444,2.46222222222222,2.37037037037037,2.38962962962963,15201,0.0,1.0
1981-07-23,16.13,16.75,16.13,16.5,1985,2.38962962962963,2.48148148148148,2.38962962962963,2.44444444444444,13398.75,0.0,1.0
1981-07-24,16.13,16.5,16.13,16.13,652,2.38962962962963,2.44444444444444,2.38962962962963,2.38962962962963,4401,0.0,1.0
1981-07-27,16.13,16.5,16.13,16.13,1600,2.38962962962963,2.44444444444444,2.38962962962963,2.38962962962963,10800,0.0,1.0
1981-07-28,16.62,16.62,16.5,16.5,800,2.46222222222222,2.46222222222222,2.44444444444444,2.44444444444444,5400.00000000001,0.0,1.0
1981-07-29,16.5,16.5,16.5,16.5,385,2.44444444444444,2.44444444444444,2.44444444444444,2.44444444444444,2598.75,0.0,1.0
1981-07-30,16.5,16.62,16.5,16.5,563,2.44444444444444,2.46222222222222,2.44444444444444,2.44444444444444,3800.25000000001,0.0,1.0
1981-07-31,16.5,16.88,16.5,16.5,1600,2.44444444444444,2.50074074074074,2.44444444444444,2.44444444444444,10800,0.0,1.0
1981-08-03,16.62,16.62,16.13,16.5,978,2.46222222222222,2.46222222222222,2.38962962962963,2.44444444444444,6601.50000000001,0.0,1.0
1981-08-04,16.75,16.75,16.5,16.62,1185,2.48148148148148,2.48148148148148,2.44444444444444,2.46222222222222,7998.75,0.0,1.0
1981-08-05,16.5,16.62,16.5,16.62,1185,2.44444444444444,2.46222222222222,2.44444444444444,2.46222222222222,7998.75000000001,0.0,1.0
1981-08-06,16.5,16.75,16.5,16.5,1067,2.44444444444444,2.48148148148148,2.44444444444444,2.44444444444444,7202.25000000001,0.0,1.0
1981-08-07,16.5,16.75,16.5,16.5,1363,2.44444444444444,2.48148148148148,2.44444444444444,2.44444444444444,9200.25000000002,0.0,1.0
1981-08-10,16.13,16.13,16.13,16.13,978,2.38962962962963,2.38962962962963,2.38962962962963,2.38962962962963,6601.5,0.0,1.0
1981-08-11,16.0,16.13,16.0,16.13,385,2.37037037037037,2.38962962962963,2.37037037037037,2.38962962962963,2598.75,0.0,1.0
1981-08-12,16.0,16.0,16.0,16.0,4978,2.37037037037037,2.37037037037037,2.37037037037037,2.37037037037037,33601.5,0.0,1.0
1981-08-13,16.5,16.5,16.0,16.0,2252,2.44444444444444,2.44444444444444,2.37037037037037,2.37037037037037,15201,0.0,1.0
1981-08-14,16.13,16.5,16.0,16.5,3200,2.38962962962963,2.44444444444444,2.37037037037037,2.44444444444444,21600,0.0,1.0
1981-08-17,16.25,16.25,16.0,16.13,978,2.40740740740741,2.40740740740741,2.37037037037037,2.38962962962963,6601.49999999999,0.0,1.0
1981-08-18,15.62,16.0,15.62,16.0,2963,2.31407407407407,2.37037037037037,2.31407407407407,2.37037037037037,20000.25,0.0,1.0
1981-08-19,15.62,15.62,15.5,15.62,2400,2.31407407407407,2.31407407407407,2.2962962962963,2.31407407407407,16200,0.0,1.0
1981-08-20,16.25,16.25,16.0,16.0,6252,2.40740740740741,2.40740740740741,2.37037037037037,2.37037037037037,42200.9999999999,0.0,1.0
1981-08-21,16.0,16.25,16.0,16.25,2963,2.37037037037037,2.40740740740741,2.37037037037037,2.40740740740741,20000.25,0.0,1.0
1981-08-24,16.0,16.0,15.62,16.0,5867,2.37037037037037,2.37037037037037,2.31407407407407,2.37037037037037,39602.25,0.0,1.0
1981-08-25,16.0,16.13,15.62,16.0,4800,2.37037037037037,2.38962962962963,2.31407407407407,2.37037037037037,32400,0.0,1.0
1981-08-26,15.75,16.0,15.75,16.0,800,2.33333333333333,2.37037037037037,2.33333333333333,2.37037037037037,5400.00000000001,0.0,1.0
1981-08-27,15.62,15.62,15.62,15.62,267,2.31407407407407,2.31407407407407,2.31407407407407,2.31407407407407,1802.25,0.0,1.0
1981-08-28,16.0,16.0,15.62,15.62,2400,2.37037037037037,2.37037037037037,2.31407407407407,2.31407407407407,16200,0.0,1.0
1981-08-31,15.62,15.62,15.62,15.62,978,2.31407407407407,2.31407407407407,2.31407407407407,2.31407407407407,6601.50000000001,0.0,1.0
1981-09-01,15.75,16.0,15.75,15.75,2163,2.33333333333333,2.37037037037037,2.33333333333333,2.33333333333333,14600.25,0.0,1.0
1981-09-02,16.0,16.0,15.75,15.75,20830,2.37037037037037,2.37037037037037,2.33333333333333,2.33333333333333,140602.5,0.0,1.0
1981-09-03,15.75,16.13,15.75,16.0,2163,2.33333333333333,2.38962962962963,2.33333333333333,2.37037037037037,14600.25,0.0,1.0
1981-09-04,15.62,16.0,15.62,15.75,1185,2.31407407407407,2.37037037037037,2.31407407407407,2.33333333333333,7998.75000000001,0.0,1.0
1981-09-08,15.62,15.62,15.62,15.62,3200,2.31407407407407,2.31407407407407,2.31407407407407,2.31407407407407,21600,0.0,1.0
1981-09-09,15.38,15.62,15.38,15.62,1867,2.27851851851852,2.31407407407407,2.27851851851852,2.31407407407407,12602.25,0.0,1.0
1981-09-10,14.38,15.12,14.38,15.12,5185,2.13037037037037,2.24,2.13037037037037,2.24,34998.75,0.0,1.0
1981-09-11,14.5,14.75,14.38,14.38,19585,2.14814814814815,2.18518518518519,2.13037037037037,2.13037037037037,132198.75,0.0,1.0
1981-09-14,14.38,14.75,14.38,14.5,2400,2.13037037037037,2.18518518518519,2.13037037037037,2.14814814814815,16200,0.0,1.0
1981-09-15,14.38,14.5,14.38,14.38,652,2.13037037037037,2.14814814814815,2.13037037037037,2.13037037037037,4401,0.0,1.0
1981-09-16,14.0,14.0,13.5,14.0,10400,2.07407407407407,2.07407407407407,2.0,2.07407407407407,70200.0000000001,0.0,1.0
1981-09-17,13.5,13.88,13.5,13.88,4000,2.0,2.0562962962963,2.0,2.0562962962963,27000,0.0,1.0
1981-09-18,13.25,13.5,13.25,13.5,385,1.96296296296296,2.0,1.96296296296296,2.0,2598.75,0.0,1.0
1981-09-21,13.0,13.25,12.75,13.25,2400,1.92592592592593,1.96296296296296,1.88888888888889,1.96296296296296,16200,0.0,1.0
1981-09-22,12.75,13.0,12.62,13.0,3585,1.88888888888889,1.92592592592593,1.86962962962963,1.92592592592593,24198.75,0.0,1.0
1981-09-23,12.13,12.62,12.13,12.62,2667,1.79703703703704,1.86962962962963,1.79703703703704,1.86962962962963,18002.25,0.0,1.0
1981-09-24,12.25,12.37,12.13,12.13,1363,1.81481481481481,1.83259259259259,1.79703703703704,1.79703703703704,9200.25000000002,0.0,1.0
1981-09-25,11.5,12.13,11.5,12.13,1452,1.7037037037037,1.79703703703704,1.7037037037037,1.79703703703704,9801.00000000002,0.0,1.0
1981-09-28,11.38,11.5,11.0,11.5,3467,1.68592592592593,1.7037037037037,1.62962962962963,1.7037037037037,23402.2499999999,0.0,1.0
1981-09-29,12.13,12.13,11.75,11.75,2400,1.79703703703704,1.79703703703704,1.74074074074074,1.74074074074074,16200,0.0,1.0
1981-09-30,12.37,12.37,12.0,12.13,1067,1.83259259259259,1.83259259259259,1.77777777777778,1.79703703703704,7202.25000000001,0.0,1.0
1981-10-01,12.0,12.37,12.0,12.37,2963,1.77777777777778,1.83259259259259,1.77777777777778,1.83259259259259,20000.25,0.0,1.0
1981-10-02,12.25,12.25,12.0,12.0,1600,1.81481481481481,1.81481481481481,1.77777777777778,1.77777777777778,10800,0.0,1.0
1981-10-05,12.0,12.13,11.75,12.13,3052,1.77777777777778,1.79703703703704,1.74074074074074,1.79703703703704,20601,0.0,1.0
1981-10-06,11.75,12.0,11.38,12.0,3200,1.74074074074074,1.77777777777778,1.68592592592593,1.77777777777778,21600,0.0,1.0
1981-10-07,12.0,12.13,12.0,12.0,1600,1.77777777777778,1.79703703703704,1.77777777777778,1.77777777777778,10800,0.0,1.0
1981-10-08,12.0,12.0,11.88,12.0,800,1.77777777777778,1.77777777777778,1.76,1.77777777777778,5399.99999999999,0.0,1.0
1981-10-09,12.0,12.37,12.0,12.0,2963,1.77777777777778,1.83259259259259,1.77777777777778,1.77777777777778,20000.25,0.0,1.0
1981-10-12,11.88,12.13,11.75,12.0,1985,1.76,1.79703703703704,1.74074074074074,1.77777777777778,13398.75,0.0,1.0
1981-10-13,12.13,12.25,12.0,12.0,2963,1.79703703703704,1.81481481481481,1.77777777777778,1.77777777777778,20000.25,0.0,1.0
1981-10-14,11.75,12.25,11.75,12.13,2163,1.74074074074074,1.81481481481481,1.74074074074074,1.79703703703704,14600.25,0.0,1.0
1981-10-15,11.38,12.0,11.38,11.75,9778,1.68592592592593,1.77777777777778,1.68592592592593,1.74074074074074,66001.4999999998,0.0,1.0
1981-10-16,11.88,11.88,11.38,11.38,2578,1.76,1.76,1.68592592592593,1.68592592592593,17401.5,0.0,1.0
1981-10-19,11.38,11.75,11.38,11.75,1600,1.68592592592593,1.74074074074074,1.68592592592593,1.74074074074074,10800,0.0,1.0
1981-10-20,10.38,11.38,10.38,11.38,3585,1.53777777777778,1.68592592592593,1.53777777777778,1.68592592592593,24198.75,0.0,1.0
1981-10-21,11.0,11.0,10.62,10.62,30163,1.62962962962963,1.62962962962963,1.57333333333333,1.57333333333333,203600.25,0.0,1.0
1981-10-22,11.25,11.25,10.87,11.0,1363,1.66666666666667,1.66666666666667,1.61037037037037,1.62962962962963,9200.24999999998,0.0,1.0
1981-10-23,11.25,11.25,11.25,11.25,178,1.66666666666667,1.66666666666667,1.66666666666667,1.66666666666667,1201.5,0.0,1.0
1981-10-26,10.38,11.25,10.38,11.25,5244,1.53777777777778,1.66666666666667,1.53777777777778,1.66666666666667,35397,0.0,1.0
1981-10-27,10.62,11.0,10.5,10.5,9985,1.57333333333333,1.62962962962963,1.55555555555556,1.55555555555556,67398.7500000001,0.0,1.0
1981-10-28,10.87,11.0,10.38,10.62,35052,1.61037037037037,1.62962962962963,1.53777777777778,1.57333333333333,236601,0.0,1.0
1981-10-29,10.62,11.0,10.62,10.87,3052,1.57333333333333,1.62962962962963,1.57333333333333,1.61037037037037,20601,0.0,1.0
1981-10-30,11.0,11.0,10.62,10.62,652,1.62962962962963,1.62962962962963,1.57333333333333,1.57333333333333,4401,0.0,1.0
1981-11-02,11.38,11.38,11.0,11.0,3200,1.68592592592593,1.68592592592593,1.62962962962963,1.62962962962963,21599.9999999999,0.0,1.0
1981-11-03,11.5,11.75,11.25,11.38,3585,1.7037037037037,1.74074074074074,1.66666666666667,1.68592592592593,24198.7500000001,0.0,1.0
1981-11-04,11.38,11.5,11.38,11.5,652,1.68592592592593,1.7037037037037,1.68592592592593,1.7037037037037,4400.99999999999,0.0,1.0
1981-11-05,11.0,11.38,11.0,11.38,652,1.62962962962963,1.68592592592593,1.62962962962963,1.68592592592593,4401,0.0,1.0
1981-11-06,11.0,11.0,11.0,11.0,0,1.62962962962963,1.62962962962963,1.62962962962963,1.62962962962963,0,0.0,1.0
1981-11-09,11.0,11.0,10.87,11.0,2252,1.62962962962963,1.62962962962963,1.61037037037037,1.62962962962963,15201,0.0,1.0
1981-11-10,11.0,11.25,10.87,11.0,2400,1.62962962962963,1.66666666666667,1.61037037037037,1.62962962962963,16200,0.0,1.0
1981-11-11,11.0,11.0,10.87,11.0,385,1.62962962962963,1.62962962962963,1.61037037037037,1.62962962962963,2598.75,0.0,1.0
1981-11-12,10.5,10.62,10.5,10.62,2963,1.55555555555556,1.57333333333333,1.55555555555556,1.57333333333333,20000.2499999999,0.0,1.0
1981-11-13,10.25,10.38,10.25,10.38,4000,1.51851851851852,1.53777777777778,1.51851851851852,1.53777777777778,27000,0.0,1.0
1981-11-16,10.38,10.62,10.25,10.25,6163,1.53777777777778,1.57333333333333,1.51851851851852,1.51851851851852,41600.2499999999,0.0,1.0
1981-11-17,10.25,10.5,9.87,10.38,1867,1.51851851851852,1.55555555555556,1.46222222222222,1.53777777777778,12602.25,0.0,1.0
1981-11-18,9.87,10.25,9.87,10.25,4267,1.46222222222222,1.51851851851852,1.46222222222222,1.51851851851852,28802.25,0.0,1.0
1981-11-19,9.87,9.87,9.87,9.87,5244,1.46222222222222,1.46222222222222,1.46222222222222,1.46222222222222,35397,0.0,1.0
1981-11-20,10.12,10.12,9.87,9.87,1600,1.49925925925926,1.49925925925926,1.46222222222222,1.46222222222222,10800,0.0,1.0
1981-11-23,10.38,10.38,10.25,10.25,3200,1.53777777777778,1.53777777777778,1.51851851851852,1.51851851851852,21600,0.0,1.0
1981-11-24,10.25,10.38,10.25,10.38,4267,1.51851851851852,1.53777777777778,1.51851851851852,1.53777777777778,28802.25,0.0,1.0
1981-11-25,10.25,10.25,10.25,10.25,1363,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,9200.24999999999,0.0,1.0
1981-11-27,9.87,10.25,9.87,10.25,1600,1.46222222222222,1.51851851851852,1.46222222222222,1.51851851851852,10800,0.0,1.0
1981-11-30,9.75,10.12,9.75,9.87,3200,1.44444444444444,1.49925925925926,1.44444444444444,1.46222222222222,21600.0000000001,0.0,1.0
1981-12-01,9.87,9.87,9.63,9.75,3052,1.46222222222222,1.46222222222222,1.42666666666667,1.44444444444444,20601,0.0,1.0
1981-12-02,9.87,10.12,9.87,9.87,1778,1.46222222222222,1.49925925925926,1.46222222222222,1.46222222222222,12001.5,0.0,1.0
1981-12-03,9.87,9.87,9.63,9.87,5185,1.46222222222222,1.46222222222222,1.42666666666667,1.46222222222222,34998.75,0.0,1.0
1981-12-04,9.75,10.12,9.63,9.87,5363,1.44444444444444,1.49925925925926,1.42666666666667,1.46222222222222,36200.2500000001,0.0,1.0
1981-12-07,9.63,9.87,9.25,9.75,3200,1.42666666666667,1.46222222222222,1.37037037037037,1.44444444444444,21599.9999999999,0.0,1.0
1981-12-08,9.25,9.87,9.12,9.63,4178,1.37037037037037,1.46222222222222,1.35111111111111,1.42666666666667,28201.5,0.0,1.0
1981-12-09,9.63,9.63,9.0,9.25,4178,1.42666666666667,1.42666666666667,1.33333333333333,1.37037037037037,28201.4999999999,0.0,1.0
1981-12-10,9.25,9.75,9.25,9.63,1185,1.37037037037037,1.44444444444444,1.37037037037037,1.42666666666667,7998.75,0.0,1.0
1981-12-11,9.38,9.38,9.12,9.25,1778,1.38962962962963,1.38962962962963,1.35111111111111,1.37037037037037,12001.5,0.0,1.0
1981-12-14,9.12,9.38,9.12,9.38,2785,1.35111111111111,1.38962962962963,1.35111111111111,1.38962962962963,18798.75,0.0,1.0
1981-12-15,9.12,9.12,9.0,9.12,3378,1.35111111111111,1.35111111111111,1.33333333333333,1.35111111111111,22801.5,0.0,1.0
1981-12-16,9.25,9.25,9.0,9.12,1452,1.37037037037037,1.37037037037037,1.33333333333333,1.35111111111111,9801,0.0,1.0
1981-12-17,9.0,9.25,8.87,9.25,4652,1.33333333333333,1.37037037037037,1.31407407407407,1.37037037037037,31401.0000000001,0.0,1.0
1981-12-18,9.0,9.12,8.87,9.0,2785,1.33333333333333,1.35111111111111,1.31407407407407,1.33333333333333,18798.75,0.0,1.0
1981-12-21,8.75,9.0,8.75,9.0,7585,1.2962962962963,1.33333333333333,1.2962962962963,1.33333333333333,51198.7499999999,0.0,1.0
1981-12-22,8.87,9.0,8.75,8.75,3052,1.31407407407407,1.33333333333333,1.2962962962963,1.2962962962963,20601.0000000001,0.0,1.0
1981-12-23,8.75,8.87,8.75,8.87,5363,1.2962962962963,1.31407407407407,1.2962962962963,1.31407407407407,36200.2499999999,0.0,1.0
1981-12-24,9.38,9.38,9.0,9.0,5363,1.38962962962963,1.38962962962963,1.33333333333333,1.33333333333333,36200.25,0.0,1.0
1981-12-28,9.25,9.87,9.25,9.38,8267,1.37037037037037,1.46222222222222,1.37037037037037,1.38962962962963,55802.25,0.0,1.0
1981-12-29,8.87,9.63,8.75,9.25,8800,1.31407407407407,1.42666666666667,1.2962962962963,1.37037037037037,59400.0000000002,0.0,1.0
1981-12-30,9.25,9.25,8.87,8.87,8000,1.37037037037037,1.37037037037037,1.31407407407407,1.31407407407407,54000,0.0,1.0
1981-12-31,9.75,9.87,9.12,9.25,9185,1.44444444444444,1.46222222222222,1.35111111111111,1.37037037037037,61998.7500000002,0.0,1.0
1982-01-04,10.38,10.38,9.87,9.87,3852,1.53777777777778,1.53777777777778,1.46222222222222,1.46222222222222,26001,0.0,1.0
1982-01-05,10.38,10.62,10.25,10.38,3200,1.53777777777778,1.57333333333333,1.51851851851852,1.53777777777778,21600,0.0,1.0
1982-01-06,9.87,10.38,9.87,10.38,1600,1.46222222222222,1.53777777777778,1.46222222222222,1.53777777777778,10800,0.0,1.0
1982-01-07,10.12,10.25,10.12,10.12,1363,1.49925925925926,1.51851851851852,1.49925925925926,1.49925925925926,9200.24999999999,0.0,1.0
1982-01-08,10.12,10.25,9.87,10.12,1600,1.49925925925926,1.51851851851852,1.46222222222222,1.49925925925926,10800,0.0,1.0
1982-01-11,9.87,10.38,9.87,10.12,2163,1.46222222222222,1.53777777777778,1.46222222222222,1.49925925925926,14600.25,0.0,1.0
1982-01-12,9.87,9.87,9.38,9.87,6667,1.46222222222222,1.46222222222222,1.38962962962963,1.46222222222222,45002.2500000001,0.0,1.0
1982-01-13,9.87,10.12,9.87,9.87,1067,1.46222222222222,1.49925925925926,1.46222222222222,1.46222222222222,7202.25000000001,0.0,1.0
1982-01-14,9.87,9.87,9.87,9.87,385,1.46222222222222,1.46222222222222,1.46222222222222,1.46222222222222,2598.75,0.0,1.0
1982-01-15,9.38,9.75,9.38,9.75,2163,1.38962962962963,1.44444444444444,1.38962962962963,1.44444444444444,14600.25,0.0,1.0
1982-01-18,9.25,9.25,9.25,9.25,385,1.37037037037037,1.37037037037037,1.37037037037037,1.37037037037037,2598.75,0.0,1.0
1982-01-19,9.12,9.12,9.12,9.12,267,1.35111111111111,1.35111111111111,1.35111111111111,1.35111111111111,1802.25,0.0,1.0
1982-01-20,9.12,9.12,9.12,9.12,1985,1.35111111111111,1.35111111111111,1.35111111111111,1.35111111111111,13398.75,0.0,1.0
1982-01-21,9.38,9.38,9.0,9.12,1363,1.38962962962963,1.38962962962963,1.33333333333333,1.35111111111111,9200.25,0.0,1.0
1982-01-22,9.12,9.25,9.0,9.25,1600,1.35111111111111,1.37037037037037,1.33333333333333,1.37037037037037,10800,0.0,1.0
1982-01-25,9.12,9.12,8.87,9.12,800,1.35111111111111,1.35111111111111,1.31407407407407,1.35111111111111,5400,0.0,1.0
1982-01-26,9.38,9.75,9.25,9.25,5452,1.38962962962963,1.44444444444444,1.37037037037037,1.37037037037037,36801,0.0,1.0
1982-01-27,9.38,9.38,9.25,9.38,1600,1.38962962962963,1.38962962962963,1.37037037037037,1.38962962962963,10800,0.0,1.0
1982-01-28,9.75,9.75,9.38,9.38,2400,1.44444444444444,1.44444444444444,1.38962962962963,1.38962962962963,16200,0.0,1.0
1982-01-29,10.12,10.12,9.63,9.75,3467,1.49925925925926,1.49925925925926,1.42666666666667,1.44444444444444,23402.25,0.0,1.0
1982-02-01,9.87,9.87,9.87,9.87,385,1.46222222222222,1.46222222222222,1.46222222222222,1.46222222222222,2598.75,0.0,1.0
1982-02-02,9.87,9.87,9.87,9.87,1185,1.46222222222222,1.46222222222222,1.46222222222222,1.46222222222222,7998.75000000001,0.0,1.0
1982-02-03,10.25,10.38,10.12,10.12,1600,1.51851851851852,1.53777777777778,1.49925925925926,1.49925925925926,10800,0.0,1.0
1982-02-04,9.87,10.25,9.87,10.25,1185,1.46222222222222,1.51851851851852,1.46222222222222,1.51851851851852,7998.75000000001,0.0,1.0
1982-02-05,10.38,10.5,9.87,9.87,2785,1.53777777777778,1.55555555555556,1.46222222222222,1.46222222222222,18798.75,0.0,1.0
1982-02-08,10.25,10.25,10.25,10.25,385,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,2598.75,0.0,1.0
1982-02-09,9.87,10.25,9.87,10.25,4000,1.46222222222222,1.51851851851852,1.46222222222222,1.51851851851852,27000,0.0,1.0
1982-02-10,9.75,10.25,9.75,9.87,2400,1.44444444444444,1.51851851851852,1.44444444444444,1.46222222222222,16200,0.0,1.0
1982-02-11,9.25,9.75,9.25,9.75,2785,1.37037037037037,1.44444444444444,1.37037037037037,1.44444444444444,18798.75,0.0,1.0
1982-02-12,9.63,9.75,9.63,9.63,2785,1.42666666666667,1.44444444444444,1.42666666666667,1.42666666666667,18798.75,0.0,1.0
1982-02-16,9.63,9.75,9.63,9.63,1185,1.42666666666667,1.44444444444444,1.42666666666667,1.42666666666667,7998.74999999998,0.0,1.0
1982-02-17,9.87,10.12,9.87,9.87,1985,1.46222222222222,1.49925925925926,1.46222222222222,1.46222222222222,13398.75,0.0,1.0
1982-02-18,10.87,10.87,9.87,9.87,8000,1.61037037037037,1.61037037037037,1.46222222222222,1.46222222222222,54000,0.0,1.0
1982-02-19,10.87,11.38,10.87,10.87,2578,1.61037037037037,1.68592592592593,1.61037037037037,1.61037037037037,17401.5,0.0,1.0
1982-02-22,10.25,11.25,10.25,10.87,4385,1.51851851851852,1.66666666666667,1.51851851851852,1.61037037037037,29598.75,0.0,1.0
1982-02-23,10.25,10.25,10.25,10.25,4800,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,32400,0.0,1.0
1982-02-24,10.5,10.5,10.38,10.38,1185,1.55555555555556,1.55555555555556,1.53777777777778,1.53777777777778,7998.74999999998,0.0,1.0
1982-02-25,10.38,10.62,10.38,10.5,1363,1.53777777777778,1.57333333333333,1.53777777777778,1.55555555555556,9200.24999999999,0.0,1.0
1982-02-26,10.25,10.25,10.25,10.25,800,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,5400,0.0,1.0
1982-03-01,9.87,10.25,9.87,10.25,1185,1.46222222222222,1.51851851851852,1.46222222222222,1.51851851851852,7998.75000000001,0.0,1.0
1982-03-02,9.87,10.25,9.87,9.87,10578,1.46222222222222,1.51851851851852,1.46222222222222,1.46222222222222,71401.5000000001,0.0,1.0
1982-03-03,10.25,10.25,10.12,10.12,1778,1.51851851851852,1.51851851851852,1.49925925925926,1.49925925925926,12001.5,0.0,1.0
1982-03-04,10.12,10.38,10.12,10.25,1185,1.49925925925926,1.53777777777778,1.49925925925926,1.51851851851852,7998.75,0.0,1.0
1982-03-05,10.12,10.12,9.75,10.12,3200,1.49925925925926,1.49925925925926,1.44444444444444,1.49925925925926,21600,0.0,1.0
1982-03-08,9.87,10.25,9.87,10.12,21867,1.46222222222222,1.51851851851852,1.46222222222222,1.49925925925926,147602.25,0.0,1.0
1982-03-09,9.38,9.87,9.38,9.87,4000,1.38962962962963,1.46222222222222,1.38962962962963,1.46222222222222,27000,0.0,1.0
1982-03-10,9.25,9.38,9.25,9.38,800,1.37037037037037,1.38962962962963,1.37037037037037,1.38962962962963,5400,0.0,1.0
1982-03-11,9.0,9.0,9.0,9.0,385,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,2598.75000000001,0.0,1.0
1982-03-12,9.0,9.25,9.0,9.0,2578,1.33333333333333,1.37037037037037,1.33333333333333,1.33333333333333,17401.5,0.0,1.0
1982-03-15,9.0,9.25,9.0,9.0,1185,1.33333333333333,1.37037037037037,1.33333333333333,1.33333333333333,7998.75000000002,0.0,1.0
1982-03-16,9.0,9.12,9.0,9.0,267,1.33333333333333,1.35111111111111,1.33333333333333,1.33333333333333,1802.25,0.0,1.0
1982-03-17,9.0,9.0,8.87,9.0,1185,1.33333333333333,1.33333333333333,1.31407407407407,1.33333333333333,7998.75000000002,0.0,1.0
1982-03-18,9.0,9.0,9.0,9.0,0,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,0,0.0,1.0
1982-03-19,9.12,9.25,9.12,9.12,1600,1.35111111111111,1.37037037037037,1.35111111111111,1.35111111111111,10800,0.0,1.0
1982-03-22,9.63,9.63,9.12,9.12,1867,1.42666666666667,1.42666666666667,1.35111111111111,1.35111111111111,12602.25,0.0,1.0
1982-03-23,9.87,9.87,9.25,9.63,4652,1.46222222222222,1.46222222222222,1.37037037037037,1.42666666666667,31401,0.0,1.0
1982-03-24,9.75,9.87,9.75,9.87,385,1.44444444444444,1.46222222222222,1.44444444444444,1.46222222222222,2598.75000000001,0.0,1.0
1982-03-25,10.25,10.25,9.75,9.75,4267,1.51851851851852,1.51851851851852,1.44444444444444,1.44444444444444,28802.25,0.0,1.0
1982-03-26,10.25,10.25,10.12,10.25,1985,1.51851851851852,1.51851851851852,1.49925925925926,1.51851851851852,13398.75,0.0,1.0
1982-03-29,10.25,10.25,10.25,10.25,0,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,0,0.0,1.0
1982-03-30,10.25,10.25,10.25,10.25,563,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,3800.25,0.0,1.0
1982-03-31,9.87,10.12,9.87,10.12,385,1.46222222222222,1.49925925925926,1.46222222222222,1.49925925925926,2598.75,0.0,1.0
1982-04-01,10.38,10.38,9.87,9.87,4178,1.53777777777778,1.53777777777778,1.46222222222222,1.46222222222222,28201.5,0.0,1.0
1982-04-02,10.38,10.5,10.25,10.38,3052,1.53777777777778,1.55555555555556,1.51851851851852,1.53777777777778,20601,0.0,1.0
1982-04-05,10.38,10.5,10.38,10.38,1600,1.53777777777778,1.55555555555556,1.53777777777778,1.53777777777778,10800,0.0,1.0
1982-04-06,10.25,10.25,10.25,10.25,800,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,5400,0.0,1.0
1982-04-07,10.25,10.25,10.25,10.25,1363,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,9200.24999999999,0.0,1.0
1982-04-08,10.38,10.38,10.25,10.25,1985,1.53777777777778,1.53777777777778,1.51851851851852,1.51851851851852,13398.75,0.0,1.0
1982-04-12,10.38,10.38,10.25,10.38,563,1.53777777777778,1.53777777777778,1.51851851851852,1.53777777777778,3800.24999999999,0.0,1.0
1982-04-13,10.25,10.25,10.25,10.25,3467,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,23402.25,0.0,1.0
1982-04-14,10.25,10.25,9.87,10.25,2400,1.51851851851852,1.51851851851852,1.46222222222222,1.51851851851852,16200,0.0,1.0
1982-04-15,10.12,10.12,10.12,10.12,978,1.49925925925926,1.49925925925926,1.49925925925926,1.49925925925926,6601.5,0.0,1.0
1982-04-16,10.25,10.25,10.25,10.25,978,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,6601.49999999999,0.0,1.0
1982-04-19,10.62,10.62,10.25,10.25,1600,1.57333333333333,1.57333333333333,1.51851851851852,1.51851851851852,10800,0.0,1.0
1982-04-20,10.62,10.62,10.62,10.62,0,1.57333333333333,1.57333333333333,1.57333333333333,1.57333333333333,0,0.0,1.0
1982-04-21,10.5,10.5,10.5,10.5,178,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,1201.5,0.0,1.0
1982-04-22,10.5,10.5,10.5,10.5,0,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,0,0.0,1.0
1982-04-23,10.87,10.87,10.62,10.62,1600,1.61037037037037,1.61037037037037,1.57333333333333,1.57333333333333,10800,0.0,1.0
1982-04-26,10.87,11.0,10.62,10.87,4178,1.61037037037037,1.62962962962963,1.57333333333333,1.61037037037037,28201.5,0.0,1.0
1982-04-27,10.87,10.87,10.38,10.87,1600,1.61037037037037,1.61037037037037,1.53777777777778,1.61037037037037,10800,0.0,1.0
1982-04-28,10.62,10.87,10.62,10.87,178,1.57333333333333,1.61037037037037,1.57333333333333,1.61037037037037,1201.5,0.0,1.0
1982-04-29,10.87,11.0,10.87,10.87,1452,1.61037037037037,1.62962962962963,1.61037037037037,1.61037037037037,9801,0.0,1.0
1982-04-30,10.5,11.0,10.5,10.87,4978,1.55555555555556,1.62962962962963,1.55555555555556,1.61037037037037,33601.4999999999,0.0,1.0
1982-05-03,10.38,10.87,10.38,10.5,6163,1.53777777777778,1.61037037037037,1.53777777777778,1.55555555555556,41600.2499999999,0.0,1.0
1982-05-04,10.25,10.38,10.25,10.38,1600,1.51851851851852,1.53777777777778,1.51851851851852,1.53777777777778,10800,0.0,1.0
1982-05-05,10.25,10.25,10.25,10.25,0,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,0,0.0,1.0
1982-05-06,10.12,10.25,10.12,10.25,978,1.49925925925926,1.51851851851852,1.49925925925926,1.51851851851852,6601.5,0.0,1.0
1982-05-07,10.25,10.25,10.12,10.12,800,1.51851851851852,1.51851851851852,1.49925925925926,1.49925925925926,5400,0.0,1.0
1982-05-10,10.25,10.25,10.25,10.25,0,1.51851851851852,1.51851851851852,1.51851851851852,1.51851851851852,0,0.0,1.0
1982-05-11,10.12,10.12,10.12,10.12,1600,1.49925925925926,1.49925925925926,1.49925925925926,1.49925925925926,10800,0.0,1.0
1982-05-12,9.87,10.12,9.87,10.12,2785,1.46222222222222,1.49925925925926,1.46222222222222,1.49925925925926,18798.75,0.0,1.0
1982-05-13,9.87,9.87,9.87,9.87,178,1.46222222222222,1.46222222222222,1.46222222222222,1.46222222222222,1201.5,0.0,1.0
1982-05-14,9.63,9.75,9.63,9.75,1600,1.42666666666667,1.44444444444444,1.42666666666667,1.44444444444444,10800,0.0,1.0
1982-05-17,9.25,9.25,9.12,9.25,1452,1.37037037037037,1.37037037037037,1.35111111111111,1.37037037037037,9801,0.0,1.0
1982-05-18,8.87,9.12,8.75,9.12,8385,1.31407407407407,1.35111111111111,1.2962962962963,1.35111111111111,56598.7500000002,0.0,1.0
1982-05-19,8.75,9.12,8.63,8.87,7852,1.2962962962963,1.35111111111111,1.27851851851852,1.31407407407407,53000.9999999998,0.0,1.0
1982-05-20,8.75,8.75,8.75,8.75,2163,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,14600.25,0.0,1.0
1982-05-21,8.5,8.75,8.5,8.75,5363,1.25925925925926,1.2962962962963,1.25925925925926,1.2962962962963,36200.25,0.0,1.0
1982-05-24,8.75,8.75,8.63,8.63,4000,1.2962962962963,1.2962962962963,1.27851851851852,1.27851851851852,26999.9999999999,0.0,1.0
1982-05-25,8.87,8.87,8.63,8.75,5600,1.31407407407407,1.31407407407407,1.27851851851852,1.2962962962963,37800.0000000001,0.0,1.0
1982-05-26,8.87,8.87,8.87,8.87,385,1.31407407407407,1.31407407407407,1.31407407407407,1.31407407407407,2598.75000000001,0.0,1.0
1982-05-27,9.12,9.12,9.0,9.0,978,1.35111111111111,1.35111111111111,1.33333333333333,1.33333333333333,6601.5,0.0,1.0
1982-05-28,9.12,9.12,9.0,9.12,385,1.35111111111111,1.35111111111111,1.33333333333333,1.35111111111111,2598.75,0.0,1.0
1982-06-01,9.25,9.38,9.25,9.25,267,1.37037037037037,1.38962962962963,1.37037037037037,1.37037037037037,1802.25,0.0,1.0
1982-06-02,9.25,9.38,9.25,9.25,178,1.37037037037037,1.38962962962963,1.37037037037037,1.37037037037037,1201.5,0.0,1.0
1982-06-03,9.38,9.63,9.25,9.25,1452,1.38962962962963,1.42666666666667,1.37037037037037,1.37037037037037,9801,0.0,1.0
1982-06-04,9.25,9.25,9.25,9.25,385,1.37037037037037,1.37037037037037,1.37037037037037,1.37037037037037,2598.75,0.0,1.0
1982-06-07,9.12,9.12,9.12,9.12,267,1.35111111111111,1.35111111111111,1.35111111111111,1.35111111111111,1802.25,0.0,1.0
1982-06-08,8.87,9.12,8.87,9.12,978,1.31407407407407,1.35111111111111,1.31407407407407,1.35111111111111,6601.50000000002,0.0,1.0
1982-06-09,8.87,8.87,8.75,8.87,652,1.31407407407407,1.31407407407407,1.2962962962963,1.31407407407407,4401.00000000001,0.0,1.0
1982-06-10,8.75,8.87,8.75,8.87,178,1.2962962962963,1.31407407407407,1.2962962962963,1.31407407407407,1201.5,0.0,1.0
1982-06-11,8.75,8.75,8.75,8.75,178,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,1201.5,0.0,1.0
1982-06-14,8.75,8.87,8.75,8.75,2252,1.2962962962963,1.31407407407407,1.2962962962963,1.2962962962963,15201,0.0,1.0
1982-06-15,8.75,8.75,8.75,8.75,800,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,5399.99999999998,0.0,1.0
1982-06-16,8.87,8.87,8.75,8.75,385,1.31407407407407,1.31407407407407,1.2962962962963,1.2962962962963,2598.75000000001,0.0,1.0
1982-06-17,8.75,8.75,8.75,8.75,0,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,0,0.0,1.0
1982-06-18,8.75,8.75,8.75,8.75,385,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,2598.74999999999,0.0,1.0
1982-06-21,8.75,8.75,8.75,8.75,267,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,1802.24999999999,0.0,1.0
1982-06-22,8.75,8.87,8.75,8.75,4000,1.2962962962963,1.31407407407407,1.2962962962963,1.2962962962963,26999.9999999999,0.0,1.0
1982-06-23,8.75,8.75,8.75,8.75,385,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,2598.74999999999,0.0,1.0
1982-06-24,8.75,8.75,8.75,8.75,267,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,1802.24999999999,0.0,1.0
1982-06-25,8.75,8.75,8.75,8.75,385,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,2598.74999999999,0.0,1.0
1982-06-28,8.75,8.75,8.75,8.75,0,1.2962962962963,1.2962962962963,1.2962962962963,1.2962962962963,0,0.0,1.0
1982-06-29,8.63,8.63,8.63,8.63,385,1.27851851851852,1.27851851851852,1.27851851851852,1.27851851851852,2598.75,0.0,1.0
1982-06-30,8.37,8.5,8.37,8.5,800,1.24,1.25925925925926,1.24,1.25925925925926,5400,0.0,1.0
1982-07-01,8.12,8.12,8.0,8.12,800,1.20296296296296,1.20296296296296,1.18518518518519,1.20296296296296,5400.00000000001,0.0,1.0
1982-07-02,8.0,8.0,7.88,8.0,2400,1.18518518518519,1.18518518518519,1.16740740740741,1.18518518518519,16199.9999999999,0.0,1.0
1982-07-06,8.0,8.0,8.0,8.0,385,1.18518518518519,1.18518518518519,1.18518518518519,1.18518518518519,2598.74999999999,0.0,1.0
1982-07-07,7.88,8.0,7.88,8.0,1985,1.16740740740741,1.18518518518519,1.16740740740741,1.18518518518519,13398.75,0.0,1.0
1982-07-08,7.88,7.88,7.88,7.88,0,1.16740740740741,1.16740740740741,1.16740740740741,1.16740740740741,0,0.0,1.0
1982-07-09,8.0,8.0,8.0,8.0,1778,1.18518518518519,1.18518518518519,1.18518518518519,1.18518518518519,12001.5,0.0,1.0
1982-07-12,8.0,8.12,8.0,8.0,178,1.18518518518519,1.20296296296296,1.18518518518519,1.18518518518519,1201.49999999999,0.0,1.0
1982-07-13,8.0,8.0,8.0,8.0,267,1.18518518518519,1.18518518518519,1.18518518518519,1.18518518518519,1802.24999999999,0.0,1.0
1982-07-14,8.0,8.0,8.0,8.0,978,1.18518518518519,1.18518518518519,1.18518518518519,1.18518518518519,6601.49999999997,0.0,1.0
1982-07-15,8.0,8.0,8.0,8.0,800,1.18518518518519,1.18518518518519,1.18518518518519,1.18518518518519,5399.99999999998,0.0,1.0
1982-07-16,7.88,8.0,7.88,8.0,1185,1.16740740740741,1.18518518518519,1.16740740740741,1.18518518518519,7998.74999999998,0.0,1.0
1982-07-19,7.88,7.88,7.88,7.88,0,1.16740740740741,1.16740740740741,1.16740740740741,1.16740740740741,0,0.0,1.0
1982-07-20,7.88,8.0,7.63,7.88,1452,1.16740740740741,1.18518518518519,1.13037037037037,1.16740740740741,9800.99999999998,0.0,1.0
1982-07-21,7.63,7.63,7.63,7.63,178,1.13037037037037,1.13037037037037,1.13037037037037,1.13037037037037,1201.5,0.0,1.0
1982-07-22,7.63,7.63,7.63,7.63,267,1.13037037037037,1.13037037037037,1.13037037037037,1.13037037037037,1802.25,0.0,1.0
1982-07-23,7.63,7.63,7.63,7.63,800,1.13037037037037,1.13037037037037,1.13037037037037,1.13037037037037,5400,0.0,1.0
1982-07-26,7.63,7.63,7.5,7.63,563,1.13037037037037,1.13037037037037,1.11111111111111,1.13037037037037,3800.25,0.0,1.0
1982-07-27,7.5,7.5,7.5,7.5,385,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,2598.75,0.0,1.0
1982-07-28,7.13,7.25,7.13,7.25,800,1.0562962962963,1.07407407407407,1.0562962962963,1.07407407407407,5399.99999999998,0.0,1.0
1982-07-29,7.13,7.25,7.0,7.13,1185,1.0562962962963,1.07407407407407,1.03703703703704,1.0562962962963,7998.74999999997,0.0,1.0
1982-07-30,6.88,7.0,6.88,7.0,978,1.01925925925926,1.03703703703704,1.01925925925926,1.03703703703704,6601.5,0.0,1.0
1982-08-02,6.88,6.88,6.88,6.88,385,1.01925925925926,1.01925925925926,1.01925925925926,1.01925925925926,2598.75,0.0,1.0
1982-08-03,6.88,6.88,6.88,6.88,652,1.01925925925926,1.01925925925926,1.01925925925926,1.01925925925926,4401,0.0,1.0
1982-08-04,6.88,6.88,6.88,6.88,178,1.01925925925926,1.01925925925926,1.01925925925926,1.01925925925926,1201.5,0.0,1.0
1982-08-05,6.5,6.75,6.5,6.75,978,0.962962962962963,1.0,0.962962962962963,1.0,6601.5,0.0,1.0
1982-08-06,6.5,6.75,6.5,6.5,800,0.962962962962963,1.0,0.962962962962963,0.962962962962963,5400,0.0,1.0
1982-08-09,6.37,6.37,6.13,6.37,2578,0.943703703703704,0.943703703703704,0.908148148148148,0.943703703703704,17401.5,0.0,1.0
1982-08-10,6.37,6.37,6.25,6.37,800,0.943703703703704,0.943703703703704,0.925925925925926,0.943703703703704,5400,0.0,1.0
1982-08-11,6.5,6.5,6.25,6.37,1867,0.962962962962963,0.962962962962963,0.925925925925926,0.943703703703704,12602.25,0.0,1.0
1982-08-12,6.5,6.88,6.37,6.5,2578,0.962962962962963,1.01925925925926,0.943703703703704,0.962962962962963,17401.5,0.0,1.0
1982-08-13,6.5,6.5,6.37,6.5,385,0.962962962962963,0.962962962962963,0.943703703703704,0.962962962962963,2598.75,0.0,1.0
1982-08-16,6.37,6.5,6.37,6.5,978,0.943703703703704,0.962962962962963,0.943703703703704,0.962962962962963,6601.5,0.0,1.0
1982-08-17,6.5,6.5,6.5,6.5,385,0.962962962962963,0.962962962962963,0.962962962962963,0.962962962962963,2598.75,0.0,1.0
1982-08-18,6.25,6.5,6.13,6.5,4978,0.925925925925926,0.962962962962963,0.908148148148148,0.962962962962963,33601.5,0.0,1.0
1982-08-19,5.87,6.25,5.75,6.25,1867,0.86962962962963,0.925925925925926,0.851851851851852,0.925925925925926,12602.25,0.0,1.0
1982-08-20,5.87,5.87,5.87,5.87,14844,0.86962962962963,0.86962962962963,0.86962962962963,0.86962962962963,100197,0.0,1.0
1982-08-23,6.37,6.37,5.87,5.87,20978,0.943703703703704,0.943703703703704,0.86962962962963,0.86962962962963,141601.5,0.0,1.0
1982-08-24,6.25,6.37,6.13,6.37,3852,0.925925925925926,0.943703703703704,0.908148148148148,0.943703703703704,26001,0.0,1.0
1982-08-25,6.25,6.37,6.13,6.25,13630,0.925925925925926,0.943703703703704,0.908148148148148,0.925925925925926,92002.5,0.0,1.0
1982-08-26,6.88,6.88,6.25,6.25,16563,1.01925925925926,1.01925925925926,0.925925925925926,0.925925925925926,111800.25,0.0,1.0
1982-08-27,6.88,7.13,6.88,6.88,7467,1.01925925925926,1.0562962962963,1.01925925925926,1.01925925925926,50402.25,0.0,1.0
1982-08-30,7.0,7.13,6.75,6.88,14844,1.03703703703704,1.0562962962963,1.0,1.01925925925926,100197,0.0,1.0
1982-08-31,6.88,6.88,6.88,6.88,652,1.01925925925926,1.01925925925926,1.01925925925926,1.01925925925926,4401,0.0,1.0
1982-09-01,6.88,6.88,6.5,6.88,2785,1.01925925925926,1.01925925925926,0.962962962962963,1.01925925925926,18798.75,0.0,1.0
1982-09-02,6.88,6.88,6.75,6.88,3052,1.01925925925926,1.01925925925926,1.0,1.01925925925926,20601,0.0,1.0
1982-09-03,7.63,7.63,6.88,6.88,6578,1.13037037037037,1.13037037037037,1.01925925925926,1.01925925925926,44401.5,0.0,1.0
1982-09-07,7.5,8.0,7.5,7.63,3378,1.11111111111111,1.18518518518519,1.11111111111111,1.13037037037037,22801.5,0.0,1.0
1982-09-08,7.5,7.5,7.5,7.5,385,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,2598.75,0.0,1.0
1982-09-09,7.13,7.13,7.0,7.13,5867,1.0562962962963,1.0562962962963,1.03703703703704,1.0562962962963,39602.2499999999,0.0,1.0
1982-09-10,6.88,6.88,6.75,6.88,4800,1.01925925925926,1.01925925925926,1.0,1.01925925925926,32400,0.0,1.0
1982-09-13,6.88,6.88,6.75,6.88,6667,1.01925925925926,1.01925925925926,1.0,1.01925925925926,45002.25,0.0,1.0
1982-09-14,7.0,7.0,6.88,6.88,2252,1.03703703703704,1.03703703703704,1.01925925925926,1.01925925925926,15201,0.0,1.0
1982-09-15,7.63,7.63,7.25,7.25,6578,1.13037037037037,1.13037037037037,1.07407407407407,1.07407407407407,44401.5,0.0,1.0
1982-09-16,7.88,8.0,7.63,7.63,6578,1.16740740740741,1.18518518518519,1.13037037037037,1.13037037037037,44401.4999999999,0.0,1.0
1982-09-17,8.0,8.0,7.88,7.88,4385,1.18518518518519,1.18518518518519,1.16740740740741,1.16740740740741,29598.7499999999,0.0,1.0
1982-09-20,7.88,8.12,7.88,8.0,10252,1.16740740740741,1.20296296296296,1.16740740740741,1.18518518518519,69200.9999999999,0.0,1.0
1982-09-21,8.37,8.37,8.0,8.0,5985,1.24,1.24,1.18518518518519,1.18518518518519,40398.75,0.0,1.0
1982-09-22,8.0,8.5,8.0,8.37,21067,1.18518518518519,1.25925925925926,1.18518518518519,1.24,142202.249999999,0.0,1.0
1982-09-23,8.0,8.0,7.63,8.0,4444,1.18518518518519,1.18518518518519,1.13037037037037,1.18518518518519,29996.9999999999,0.0,1.0
1982-09-24,7.63,7.88,7.63,7.88,978,1.13037037037037,1.16740740740741,1.13037037037037,1.16740740740741,6601.5,0.0,1.0
1982-09-27,7.88,7.88,7.63,7.63,1600,1.16740740740741,1.16740740740741,1.13037037037037,1.13037037037037,10800,0.0,1.0
1982-09-28,7.63,7.88,7.63,7.88,1600,1.13037037037037,1.16740740740741,1.13037037037037,1.16740740740741,10800,0.0,1.0
1982-09-29,7.63,7.63,7.63,7.63,1778,1.13037037037037,1.13037037037037,1.13037037037037,1.13037037037037,12001.5,0.0,1.0
1982-09-30,7.63,7.63,7.63,7.63,0,1.13037037037037,1.13037037037037,1.13037037037037,1.13037037037037,0,0.0,1.0
1982-10-01,7.63,7.63,7.63,7.63,385,1.13037037037037,1.13037037037037,1.13037037037037,1.13037037037037,2598.75,0.0,1.0
1982-10-04,7.63,7.88,7.63,7.63,2400,1.13037037037037,1.16740740740741,1.13037037037037,1.13037037037037,16200,0.0,1.0
1982-10-05,7.5,7.63,7.5,7.63,1452,1.11111111111111,1.13037037037037,1.11111111111111,1.13037037037037,9801.00000000001,0.0,1.0
1982-10-06,7.63,7.63,7.63,7.63,385,1.13037037037037,1.13037037037037,1.13037037037037,1.13037037037037,2598.75,0.0,1.0
1982-10-07,8.0,8.0,7.5,7.63,2667,1.18518518518519,1.18518518518519,1.11111111111111,1.13037037037037,18002.2499999999,0.0,1.0
1982-10-08,8.0,8.0,7.88,8.0,5244,1.18518518518519,1.18518518518519,1.16740740740741,1.18518518518519,35396.9999999999,0.0,1.0
1982-10-11,8.12,8.12,8.0,8.0,2963,1.20296296296296,1.20296296296296,1.18518518518519,1.18518518518519,20000.2500000001,0.0,1.0
1982-10-12,8.12,8.63,8.0,8.12,11378,1.20296296296296,1.27851851851852,1.18518518518519,1.20296296296296,76801.5000000002,0.0,1.0
1982-10-13,8.75,8.87,8.5,8.5,9600,1.2962962962963,1.31407407407407,1.25925925925926,1.25925925925926,64799.9999999998,0.0,1.0
1982-10-14,9.25,9.63,8.75,8.75,10785,1.37037037037037,1.42666666666667,1.2962962962963,1.2962962962963,72798.75,0.0,1.0
1982-10-15,9.12,10.25,9.0,9.25,8652,1.35111111111111,1.51851851851852,1.33333333333333,1.37037037037037,58401,0.0,1.0
1982-10-18,9.25,9.38,9.25,9.25,5067,1.37037037037037,1.38962962962963,1.37037037037037,1.37037037037037,34202.25,0.0,1.0
1982-10-19,9.0,9.38,8.87,9.25,3852,1.33333333333333,1.38962962962963,1.31407407407407,1.37037037037037,26001.0000000001,0.0,1.0
1982-10-20,9.12,9.12,8.87,9.0,2578,1.35111111111111,1.35111111111111,1.31407407407407,1.33333333333333,17401.5,0.0,1.0
1982-10-21,8.0,9.12,8.0,9.12,9185,1.18518518518519,1.35111111111111,1.18518518518519,1.35111111111111,61998.7499999997,0.0,1.0
1982-10-22,8.12,8.12,7.63,8.0,8385,1.20296296296296,1.20296296296296,1.13037037037037,1.18518518518519,56598.7500000001,0.0,1.0
1982-10-25,8.37,8.37,8.0,8.12,1867,1.24,1.24,1.18518518518519,1.20296296296296,12602.25,0.0,1.0
1982-10-26,8.63,8.75,8.37,8.37,7467,1.27851851851852,1.2962962962963,1.24,1.24,50402.2499999999,0.0,1.0
1982-10-27,8.75,8.87,8.75,8.75,4652,1.2962962962963,1.31407407407407,1.2962962962963,1.2962962962963,31400.9999999999,0.0,1.0
1982-10-28,9.38,9.38,8.75,8.75,11052,1.38962962962963,1.38962962962963,1.2962962962963,1.2962962962963,74601,0.0,1.0
1982-10-29,9.12,9.38,9.12,9.38,2785,1.35111111111111,1.38962962962963,1.35111111111111,1.38962962962963,18798.75,0.0,1.0
1982-11-01,9.0,9.25,8.87,9.12,3200,1.33333333333333,1.37037037037037,1.31407407407407,1.35111111111111,21600.0000000001,0.0,1.0
1982-11-02,9.0,9.0,8.87,9.0,1185,1.33333333333333,1.33333333333333,1.31407407407407,1.33333333333333,7998.75000000002,0.0,1.0
1982-11-03,9.12,9.12,8.87,9.0,4563,1.35111111111111,1.35111111111111,1.31407407407407,1.33333333333333,30800.25,0.0,1.0
1982-11-04,9.12,9.38,9.0,9.12,4000,1.35111111111111,1.38962962962963,1.33333333333333,1.35111111111111,27000,0.0,1.0
1982-11-05,9.0,9.25,8.87,9.12,4444,1.33333333333333,1.37037037037037,1.31407407407407,1.35111111111111,29997.0000000001,0.0,1.0
1982-11-08,9.12,9.25,9.0,9.0,1985,1.35111111111111,1.37037037037037,1.33333333333333,1.33333333333333,13398.75,0.0,1.0
1982-11-09,9.25,9.25,9.0,9.12,4000,1.37037037037037,1.37037037037037,1.33333333333333,1.35111111111111,27000,0.0,1.0
1982-11-10,9.12,9.38,9.12,9.25,2163,1.35111111111111,1.38962962962963,1.35111111111111,1.37037037037037,14600.25,0.0,1.0
1982-11-11,9.25,9.25,9.12,9.12,2667,1.37037037037037,1.37037037037037,1.35111111111111,1.35111111111111,18002.25,0.0,1.0
1982-11-12,9.38,9.38,9.12,9.25,4000,1.38962962962963,1.38962962962963,1.35111111111111,1.37037037037037,27000,0.0,1.0
1982-11-15,9.25,9.25,9.12,9.25,6578,1.37037037037037,1.37037037037037,1.35111111111111,1.37037037037037,44401.5,0.0,1.0
1982-11-16,9.0,9.12,8.87,9.12,4800,1.33333333333333,1.35111111111111,1.31407407407407,1.35111111111111,32400.0000000001,0.0,1.0
1982-11-17,9.12,9.25,9.0,9.0,4267,1.35111111111111,1.37037037037037,1.33333333333333,1.33333333333333,28802.25,0.0,1.0
1982-11-18,9.12,9.25,9.0,9.12,652,1.35111111111111,1.37037037037037,1.33333333333333,1.35111111111111,4401,0.0,1.0
1982-11-19,8.75,9.12,8.75,9.12,2400,1.2962962962963,1.35111111111111,1.2962962962963,1.35111111111111,16200,0.0,1.0
1982-11-22,8.75,9.12,8.75,8.75,3763,1.2962962962963,1.35111111111111,1.2962962962963,1.2962962962963,25400.2499999999,0.0,1.0
1982-11-23,8.75,8.87,8.75,8.75,3200,1.2962962962963,1.31407407407407,1.2962962962963,1.2962962962963,21599.9999999999,0.0,1.0
1982-11-24,8.87,8.87,8.75,8.75,3585,1.31407407407407,1.31407407407407,1.2962962962963,1.2962962962963,24198.7500000001,0.0,1.0
1982-11-26,8.87,8.87,8.75,8.87,4000,1.31407407407407,1.31407407407407,1.2962962962963,1.31407407407407,27000.0000000001,0.0,1.0
1982-11-29,8.75,8.87,8.75,8.87,7644,1.2962962962963,1.31407407407407,1.2962962962963,1.31407407407407,51596.9999999998,0.0,1.0
1982-11-30,8.75,8.75,8.63,8.75,2667,1.2962962962963,1.2962962962963,1.27851851851852,1.2962962962963,18002.2499999999,0.0,1.0
1982-12-01,8.75,8.87,8.75,8.75,2785,1.2962962962963,1.31407407407407,1.2962962962963,1.2962962962963,18798.7499999999,0.0,1.0
1982-12-02,8.75,8.87,8.75,8.75,3763,1.2962962962963,1.31407407407407,1.2962962962963,1.2962962962963,25400.2499999999,0.0,1.0
1982-12-03,8.75,8.87,8.75,8.75,3763,1.2962962962963,1.31407407407407,1.2962962962963,1.2962962962963,25400.2499999999,0.0,1.0
1982-12-06,8.75,8.87,8.63,8.75,16000,1.2962962962963,1.31407407407407,1.27851851851852,1.2962962962963,108000,0.0,1.0
1982-12-07,8.63,8.75,8.63,8.75,4000,1.27851851851852,1.2962962962963,1.27851851851852,1.2962962962963,27000,0.0,1.0
1982-12-08,8.87,8.87,8.63,8.63,19378,1.31407407407407,1.31407407407407,1.27851851851852,1.27851851851852,130801.5,0.0,1.0
1982-12-09,9.63,9.63,8.87,8.87,6163,1.42666666666667,1.42666666666667,1.31407407407407,1.31407407407407,41600.2499999999,0.0,1.0
1982-12-10,9.38,9.75,9.38,9.63,2785,1.38962962962963,1.44444444444444,1.38962962962963,1.42666666666667,18798.75,0.0,1.0
1982-12-13,9.63,9.63,9.38,9.38,2400,1.42666666666667,1.42666666666667,1.38962962962963,1.38962962962963,16200,0.0,1.0
1982-12-14,9.38,9.75,9.38,9.63,1185,1.38962962962963,1.44444444444444,1.38962962962963,1.42666666666667,7998.75,0.0,1.0
1982-12-15,9.25,9.63,9.12,9.38,1867,1.37037037037037,1.42666666666667,1.35111111111111,1.38962962962963,12602.25,0.0,1.0
1982-12-16,8.87,9.12,8.87,9.12,1985,1.31407407407407,1.35111111111111,1.31407407407407,1.35111111111111,13398.75,0.0,1.0
1982-12-17,8.87,8.87,8.87,8.87,1067,1.31407407407407,1.31407407407407,1.31407407407407,1.31407407407407,7202.25000000002,0.0,1.0
1982-12-20,8.87,9.0,8.75,8.87,1185,1.31407407407407,1.33333333333333,1.2962962962963,1.31407407407407,7998.75000000002,0.0,1.0
1982-12-21,8.87,9.87,8.75,8.87,3763,1.31407407407407,1.46222222222222,1.2962962962963,1.31407407407407,25400.2500000001,0.0,1.0
1982-12-22,9.12,9.12,9.0,9.0,652,1.35111111111111,1.35111111111111,1.33333333333333,1.33333333333333,4401,0.0,1.0
1982-12-23,8.87,9.25,8.87,9.12,4385,1.31407407407407,1.37037037037037,1.31407407407407,1.35111111111111,29598.7500000001,0.0,1.0
1982-12-27,9.12,9.12,8.75,8.87,6578,1.35111111111111,1.35111111111111,1.2962962962963,1.31407407407407,44401.5,0.0,1.0
1982-12-28,9.0,9.25,8.87,9.12,2400,1.33333333333333,1.37037037037037,1.31407407407407,1.35111111111111,16200,0.0,1.0
1982-12-29,8.87,9.0,8.75,9.0,3585,1.31407407407407,1.33333333333333,1.2962962962963,1.33333333333333,24198.7500000001,0.0,1.0
1982-12-30,8.75,8.87,8.75,8.87,1600,1.2962962962963,1.31407407407407,1.2962962962963,1.31407407407407,10800,0.0,1.0
1982-12-31,9.0,9.0,8.87,8.87,1867,1.33333333333333,1.33333333333333,1.31407407407407,1.31407407407407,12602.25,0.0,1.0
1983-01-03,9.12,9.25,9.0,9.0,2400,1.35111111111111,1.37037037037037,1.33333333333333,1.33333333333333,16200,0.0,1.0
1983-01-04,9.12,9.25,9.12,9.12,978,1.35111111111111,1.37037037037037,1.35111111111111,1.35111111111111,6601.5,0.0,1.0
1983-01-05,9.38,9.38,9.12,9.12,8000,1.38962962962963,1.38962962962963,1.35111111111111,1.35111111111111,54000,0.0,1.0
1983-01-06,10.25,10.25,9.63,9.63,8800,1.51851851851852,1.51851851851852,1.42666666666667,1.42666666666667,59399.9999999999,0.0,1.0
1983-01-07,11.0,11.0,10.38,10.38,6044,1.62962962962963,1.62962962962963,1.53777777777778,1.53777777777778,40797,0.0,1.0
1983-01-10,11.75,12.13,11.0,11.0,9185,1.74074074074074,1.79703703703704,1.62962962962963,1.62962962962963,61998.75,0.0,1.0
1983-01-11,11.75,11.75,11.38,11.75,3467,1.74074074074074,1.74074074074074,1.68592592592593,1.74074074074074,23402.25,0.0,1.0
1983-01-12,11.5,11.5,11.38,11.5,3052,1.7037037037037,1.7037037037037,1.68592592592593,1.7037037037037,20601,0.0,1.0
1983-01-13,11.5,11.75,11.5,11.5,1185,1.7037037037037,1.74074074074074,1.7037037037037,1.7037037037037,7998.75000000002,0.0,1.0
1983-01-14,11.75,11.75,11.5,11.5,1600,1.74074074074074,1.74074074074074,1.7037037037037,1.7037037037037,10800,0.0,1.0
1983-01-17,11.38,11.88,11.38,11.75,4444,1.68592592592593,1.76,1.68592592592593,1.74074074074074,29996.9999999999,0.0,1.0
1983-01-18,11.38,11.5,11.38,11.38,563,1.68592592592593,1.7037037037037,1.68592592592593,1.68592592592593,3800.24999999999,0.0,1.0
1983-01-19,11.25,11.5,11.25,11.38,2163,1.66666666666667,1.7037037037037,1.66666666666667,1.68592592592593,14600.25,0.0,1.0
1983-01-20,11.38,11.38,11.0,11.25,2667,1.68592592592593,1.68592592592593,1.62962962962963,1.66666666666667,18002.25,0.0,1.0
1983-01-21,11.25,11.38,11.25,11.38,2252,1.66666666666667,1.68592592592593,1.66666666666667,1.68592592592593,15201,0.0,1.0
1983-01-24,11.25,11.25,10.87,11.25,2785,1.66666666666667,1.66666666666667,1.61037037037037,1.66666666666667,18798.75,0.0,1.0
1983-01-25,11.0,11.38,11.0,11.25,2400,1.62962962962963,1.68592592592593,1.62962962962963,1.66666666666667,16200,0.0,1.0
1983-01-26,11.38,11.38,11.0,11.0,2785,1.68592592592593,1.68592592592593,1.62962962962963,1.62962962962963,18798.75,0.0,1.0
1983-01-27,11.38,11.38,11.0,11.38,29244,1.68592592592593,1.68592592592593,1.62962962962963,1.68592592592593,197397,0.0,1.0
1983-01-28,11.88,11.88,11.38,11.38,4178,1.76,1.76,1.68592592592593,1.68592592592593,28201.5,0.0,1.0
1983-01-31,11.5,11.75,11.38,11.75,3763,1.7037037037037,1.74074074074074,1.68592592592593,1.74074074074074,25400.2500000001,0.0,1.0
1983-02-01,11.38,11.38,11.38,11.38,385,1.68592592592593,1.68592592592593,1.68592592592593,1.68592592592593,2598.74999999999,0.0,1.0
1983-02-02,11.38,11.38,11.25,11.38,1600,1.68592592592593,1.68592592592593,1.66666666666667,1.68592592592593,10800,0.0,1.0
1983-02-03,11.75,11.88,11.5,11.5,1363,1.74074074074074,1.76,1.7037037037037,1.7037037037037,9200.25,0.0,1.0
1983-02-04,11.88,11.88,11.38,11.75,1985,1.76,1.76,1.68592592592593,1.74074074074074,13398.75,0.0,1.0
1983-02-07,11.5,11.5,11.5,11.5,14785,1.7037037037037,1.7037037037037,1.7037037037037,1.7037037037037,99798.7500000002,0.0,1.0
1983-02-08,11.5,11.75,11.38,11.5,2785,1.7037037037037,1.74074074074074,1.68592592592593,1.7037037037037,18798.75,0.0,1.0
1983-02-09,11.88,11.88,11.5,11.5,4178,1.76,1.76,1.7037037037037,1.7037037037037,28201.5,0.0,1.0
1983-02-10,11.88,11.88,11.38,11.88,4800,1.76,1.76,1.68592592592593,1.76,32400,0.0,1.0
1983-02-11,11.75,11.75,11.0,11.75,8444,1.74074074074074,1.74074074074074,1.62962962962963,1.74074074074074,56997,0.0,1.0
1983-02-14,12.0,12.0,11.5,11.75,1985,1.77777777777778,1.77777777777778,1.7037037037037,1.74074074074074,13398.75,0.0,1.0
1983-02-15,12.0,12.0,11.5,12.0,4800,1.77777777777778,1.77777777777778,1.7037037037037,1.77777777777778,32400,0.0,1.0
1983-02-16,12.13,12.13,12.0,12.0,1363,1.79703703703704,1.79703703703704,1.77777777777778,1.77777777777778,9200.24999999999,0.0,1.0
1983-02-17,12.0,12.13,12.0,12.13,267,1.77777777777778,1.79703703703704,1.77777777777778,1.79703703703704,1802.25,0.0,1.0
1983-02-18,11.38,11.88,11.38,11.88,11585,1.68592592592593,1.76,1.68592592592593,1.76,78198.7499999998,0.0,1.0
1983-02-22,11.38,11.38,11.0,11.38,6963,1.68592592592593,1.68592592592593,1.62962962962963,1.68592592592593,47000.2499999999,0.0,1.0
1983-02-23,11.75,11.88,11.38,11.38,4563,1.74074074074074,1.76,1.68592592592593,1.68592592592593,30800.25,0.0,1.0
1983-02-24,11.75,11.88,11.38,11.75,6963,1.74074074074074,1.76,1.68592592592593,1.74074074074074,47000.25,0.0,1.0
1983-02-25,12.25,12.37,12.0,12.0,6963,1.81481481481481,1.83259259259259,1.77777777777778,1.77777777777778,47000.2500000001,0.0,1.0
1983-02-28,12.13,12.25,12.0,12.25,5600,1.79703703703704,1.81481481481481,1.77777777777778,1.81481481481481,37799.9999999999,0.0,1.0
1983-03-01,12.13,12.13,11.88,12.13,6844,1.79703703703704,1.79703703703704,1.76,1.79703703703704,46196.9999999999,0.0,1.0
1983-03-02,12.37,12.5,12.13,12.13,4800,1.83259259259259,1.85185185185185,1.79703703703704,1.79703703703704,32400,0.0,1.0
1983-03-03,13.5,13.5,12.5,12.5,8800,2.0,2.0,1.85185185185185,1.85185185185185,59400,0.0,1.0
1983-03-04,13.63,13.63,13.25,13.5,3378,2.01925925925926,2.01925925925926,1.96296296296296,2.0,22801.5,0.0,1.0
1983-03-07,13.63,13.88,13.63,13.63,2400,2.01925925925926,2.0562962962963,2.01925925925926,2.01925925925926,16200,0.0,1.0
1983-03-08,13.63,13.63,13.5,13.63,2963,2.01925925925926,2.01925925925926,2.0,2.01925925925926,20000.25,0.0,1.0
1983-03-09,13.88,13.88,13.5,13.63,3585,2.0562962962963,2.0562962962963,2.0,2.01925925925926,24198.75,0.0,1.0
1983-03-10,13.63,13.75,13.63,13.75,2785,2.01925925925926,2.03703703703704,2.01925925925926,2.03703703703704,18798.75,0.0,1.0
1983-03-11,13.75,13.88,13.63,13.63,3585,2.03703703703704,2.0562962962963,2.01925925925926,2.01925925925926,24198.75,0.0,1.0
1983-03-14,13.88,13.88,13.63,13.75,3052,2.0562962962963,2.0562962962963,2.01925925925926,2.03703703703704,20601,0.0,1.0
1983-03-15,14.5,14.5,13.88,13.88,4178,2.14814814814815,2.14814814814815,2.0562962962963,2.0562962962963,28201.5,0.0,1.0
1983-03-16,14.75,14.75,14.38,14.5,2578,2.18518518518519,2.18518518518519,2.13037037037037,2.14814814814815,17401.5,0.0,1.0
1983-03-17,14.38,14.75,14.25,14.75,16030,2.13037037037037,2.18518518518519,2.11111111111111,2.18518518518519,108202.5,0.0,1.0
1983-03-18,14.87,15.12,14.25,14.38,10667,2.20296296296296,2.24,2.11111111111111,2.13037037037037,72002.2500000001,0.0,1.0
1983-03-21,14.75,14.87,14.5,14.87,5452,2.18518518518519,2.20296296296296,2.14814814814815,2.20296296296296,36800.9999999999,0.0,1.0
1983-03-22,14.87,15.25,14.75,14.75,9185,2.20296296296296,2.25925925925926,2.18518518518519,2.18518518518519,61998.7500000001,0.0,1.0
1983-03-23,14.87,15.12,14.87,14.87,1600,2.20296296296296,2.24,2.20296296296296,2.20296296296296,10800,0.0,1.0
1983-03-24,15.5,15.5,14.75,14.87,4978,2.2962962962963,2.2962962962963,2.18518518518519,2.20296296296296,33601.4999999999,0.0,1.0
1983-03-25,15.62,15.62,15.5,15.5,1985,2.31407407407407,2.31407407407407,2.2962962962963,2.2962962962963,13398.75,0.0,1.0
1983-03-28,15.25,15.62,15.25,15.62,1363,2.25925925925926,2.31407407407407,2.25925925925926,2.31407407407407,9200.25,0.0,1.0
1983-03-29,14.5,15.12,14.38,15.12,8385,2.14814814814815,2.24,2.13037037037037,2.24,56598.7499999999,0.0,1.0
1983-03-30,14.87,14.87,14.38,14.5,3378,2.20296296296296,2.20296296296296,2.13037037037037,2.14814814814815,22801.5,0.0,1.0
1983-03-31,14.75,15.12,14.75,14.87,2667,2.18518518518519,2.24,2.18518518518519,2.20296296296296,18002.25,0.0,1.0
1983-04-04,14.25,14.5,14.25,14.5,1778,2.11111111111111,2.14814814814815,2.11111111111111,2.14814814814815,12001.5,0.0,1.0
1983-04-05,14.0,14.25,13.88,14.25,1778,2.07407407407407,2.11111111111111,2.0562962962963,2.11111111111111,12001.5,0.0,1.0
1983-04-06,13.63,14.0,13.63,14.0,3378,2.01925925925926,2.07407407407407,2.01925925925926,2.07407407407407,22801.5,0.0,1.0
1983-04-07,13.0,13.12,12.75,13.12,5600,1.92592592592593,1.9437037037037,1.88888888888889,1.9437037037037,37799.9999999999,0.0,1.0
1983-04-08,13.25,13.25,12.75,13.0,2578,1.96296296296296,1.96296296296296,1.88888888888889,1.92592592592593,17401.5,0.0,1.0
1983-04-11,13.63,13.63,13.25,13.25,1067,2.01925925925926,2.01925925925926,1.96296296296296,1.96296296296296,7202.25,0.0,1.0
1983-04-12,13.63,13.63,13.5,13.63,800,2.01925925925926,2.01925925925926,2.0,2.01925925925926,5400,0.0,1.0
1983-04-13,13.25,13.63,13.12,13.63,4267,1.96296296296296,2.01925925925926,1.9437037037037,2.01925925925926,28802.25,0.0,1.0
1983-04-14,13.25,13.5,13.12,13.25,7644,1.96296296296296,2.0,1.9437037037037,1.96296296296296,51597.0000000001,0.0,1.0
1983-04-15,13.5,13.63,13.5,13.5,13185,2.0,2.01925925925926,2.0,2.0,88998.75,0.0,1.0
1983-04-18,13.63,13.63,13.25,13.5,1600,2.01925925925926,2.01925925925926,1.96296296296296,2.0,10800,0.0,1.0
1983-04-19,13.75,13.88,13.75,13.75,800,2.03703703703704,2.0562962962963,2.03703703703704,2.03703703703704,5399.99999999999,0.0,1.0
1983-04-20,13.75,14.0,13.75,13.75,1778,2.03703703703704,2.07407407407407,2.03703703703704,2.03703703703704,12001.5,0.0,1.0
1983-04-21,13.88,14.0,13.75,13.75,1067,2.0562962962963,2.07407407407407,2.03703703703704,2.03703703703704,7202.24999999999,0.0,1.0
1983-04-22,13.88,14.25,13.75,13.88,2963,2.0562962962963,2.11111111111111,2.03703703703704,2.0562962962963,20000.25,0.0,1.0
1983-04-25,13.75,14.25,13.75,13.88,5600,2.03703703703704,2.11111111111111,2.03703703703704,2.0562962962963,37799.9999999999,0.0,1.0
1983-04-26,14.25,14.25,13.75,13.75,4800,2.11111111111111,2.11111111111111,2.03703703703704,2.03703703703704,32400,0.0,1.0
1983-04-27,14.25,14.38,14.25,14.25,3378,2.11111111111111,2.13037037037037,2.11111111111111,2.11111111111111,22801.5,0.0,1.0
1983-04-28,15.25,15.25,14.38,14.38,3585,2.25925925925926,2.25925925925926,2.13037037037037,2.13037037037037,24198.75,0.0,1.0
1983-04-29,15.38,15.62,15.38,15.38,3585,2.27851851851852,2.31407407407407,2.27851851851852,2.27851851851852,24198.75,0.0,1.0
1983-05-02,15.25,15.5,15.25,15.38,1067,2.25925925925926,2.2962962962963,2.25925925925926,2.27851851851852,7202.25,0.0,1.0
1983-05-03,15.5,15.62,15.5,15.5,3467,2.2962962962963,2.31407407407407,2.2962962962963,2.2962962962963,23402.25,0.0,1.0
1983-05-04,15.5,15.62,15.38,15.5,1067,2.2962962962963,2.31407407407407,2.27851851851852,2.2962962962963,7202.24999999999,0.0,1.0
1983-05-05,15.5,15.75,15.38,15.5,1600,2.2962962962963,2.33333333333333,2.27851851851852,2.2962962962963,10800,0.0,1.0
1983-05-06,15.12,15.38,15.12,15.38,3467,2.24,2.27851851851852,2.24,2.27851851851852,23402.25,0.0,1.0
1983-05-09,15.12,15.12,15.12,15.12,385,2.24,2.24,2.24,2.24,2598.75,0.0,1.0
1983-05-10,15.25,15.25,14.87,15.12,2400,2.25925925925926,2.25925925925926,2.20296296296296,2.24,16200,0.0,1.0
1983-05-11,14.75,14.87,14.38,14.87,11763,2.18518518518519,2.20296296296296,2.13037037037037,2.20296296296296,79400.2499999998,0.0,1.0
1983-05-12,14.87,14.87,14.75,14.75,1363,2.20296296296296,2.20296296296296,2.18518518518519,2.18518518518519,9200.25000000001,0.0,1.0
1983-05-13,14.5,14.87,14.5,14.87,3052,2.14814814814815,2.20296296296296,2.14814814814815,2.20296296296296,20601,0.0,1.0
1983-05-16,14.5,14.75,14.38,14.5,4563,2.14814814814815,2.18518518518519,2.13037037037037,2.14814814814815,30800.25,0.0,1.0
1983-05-17,14.5,14.5,14.38,14.5,652,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,4401,0.0,1.0
1983-05-18,14.75,14.75,14.75,14.75,1067,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,7202.24999999998,0.0,1.0
1983-05-19,14.75,14.75,14.75,14.75,1067,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,7202.24999999998,0.0,1.0
1983-05-20,14.75,14.75,14.5,14.75,2667,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,18002.25,0.0,1.0
1983-05-23,14.75,14.75,14.5,14.75,1452,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,9800.99999999998,0.0,1.0
1983-05-24,14.87,15.12,14.5,14.75,6400,2.20296296296296,2.24,2.14814814814815,2.18518518518519,43200.0000000001,0.0,1.0
1983-05-25,15.25,15.25,14.75,14.87,6252,2.25925925925926,2.25925925925926,2.18518518518519,2.20296296296296,42201,0.0,1.0
1983-05-26,15.62,15.62,15.25,15.25,3585,2.31407407407407,2.31407407407407,2.25925925925926,2.25925925925926,24198.75,0.0,1.0
1983-05-27,15.62,15.75,15.38,15.62,4267,2.31407407407407,2.33333333333333,2.27851851851852,2.31407407407407,28802.25,0.0,1.0
1983-05-31,15.75,15.75,15.38,15.62,1185,2.33333333333333,2.33333333333333,2.27851851851852,2.31407407407407,7998.75000000001,0.0,1.0
1983-06-01,16.0,16.0,15.5,15.75,3378,2.37037037037037,2.37037037037037,2.2962962962963,2.33333333333333,22801.5,0.0,1.0
1983-06-02,16.0,16.25,15.62,16.0,3585,2.37037037037037,2.40740740740741,2.31407407407407,2.37037037037037,24198.75,0.0,1.0
1983-06-03,16.13,16.13,15.62,16.0,3467,2.38962962962963,2.38962962962963,2.31407407407407,2.37037037037037,23402.25,0.0,1.0
1983-06-06,17.13,17.13,16.5,16.5,2667,2.53777777777778,2.53777777777778,2.44444444444444,2.44444444444444,18002.25,0.0,1.0
1983-06-07,17.88,17.88,17.13,17.13,7200,2.64888888888889,2.64888888888889,2.53777777777778,2.53777777777778,48600,0.0,1.0
1983-06-08,17.75,17.88,17.75,17.88,563,2.62962962962963,2.64888888888889,2.62962962962963,2.64888888888889,3800.25,0.0,1.0
1983-06-09,17.75,17.75,17.13,17.75,8652,2.62962962962963,2.62962962962963,2.53777777777778,2.62962962962963,58401,0.0,1.0
1983-06-10,18.25,18.25,17.37,17.75,7467,2.7037037037037,2.7037037037037,2.57333333333333,2.62962962962963,50402.2500000001,0.0,1.0
1983-06-13,18.88,19.12,17.88,18.25,5985,2.79703703703704,2.83259259259259,2.64888888888889,2.7037037037037,40398.7499999999,0.0,1.0
1983-06-14,19.12,19.12,18.88,18.88,4563,2.83259259259259,2.83259259259259,2.79703703703704,2.79703703703704,30800.25,0.0,1.0
1983-06-15,19.37,19.37,19.0,19.12,1985,2.86962962962963,2.86962962962963,2.81481481481481,2.83259259259259,13398.75,0.0,1.0
1983-06-16,19.37,20.0,19.12,19.37,6252,2.86962962962963,2.96296296296296,2.83259259259259,2.86962962962963,42201,0.0,1.0
1983-06-17,18.88,19.5,18.88,19.37,2667,2.79703703703704,2.88888888888889,2.79703703703704,2.86962962962963,18002.25,0.0,1.0
1983-06-20,19.0,19.12,19.0,19.0,1363,2.81481481481481,2.83259259259259,2.81481481481481,2.81481481481481,9200.25000000002,0.0,1.0
1983-06-21,18.5,18.88,18.5,18.88,1985,2.74074074074074,2.79703703703704,2.74074074074074,2.79703703703704,13398.75,0.0,1.0
1983-06-22,18.75,18.88,18.25,18.5,4178,2.77777777777778,2.79703703703704,2.7037037037037,2.74074074074074,28201.5,0.0,1.0
1983-06-23,18.5,18.75,18.5,18.75,3200,2.74074074074074,2.77777777777778,2.74074074074074,2.77777777777778,21600,0.0,1.0
1983-06-24,18.63,18.75,18.25,18.5,1452,2.76,2.77777777777778,2.7037037037037,2.74074074074074,9801,0.0,1.0
1983-06-27,18.63,18.75,18.0,18.63,3052,2.76,2.77777777777778,2.66666666666667,2.76,20601,0.0,1.0
1983-06-28,18.25,18.75,17.88,18.63,3585,2.7037037037037,2.77777777777778,2.64888888888889,2.76,24198.75,0.0,1.0
1983-06-29,18.25,18.25,18.0,18.25,2578,2.7037037037037,2.7037037037037,2.66666666666667,2.7037037037037,17401.5,0.0,1.0
1983-06-30,18.5,18.5,18.25,18.25,1985,2.74074074074074,2.74074074074074,2.7037037037037,2.7037037037037,13398.75,0.0,1.0
1983-07-01,18.25,18.5,17.88,18.5,2400,2.7037037037037,2.74074074074074,2.64888888888889,2.74074074074074,16200,0.0,1.0
1983-07-05,18.0,18.0,17.88,18.0,1452,2.66666666666667,2.66666666666667,2.64888888888889,2.66666666666667,9800.99999999999,0.0,1.0
1983-07-06,18.0,18.25,17.88,18.0,385,2.66666666666667,2.7037037037037,2.64888888888889,2.66666666666667,2598.75,0.0,1.0
1983-07-07,18.25,18.25,17.88,18.0,1867,2.7037037037037,2.7037037037037,2.64888888888889,2.66666666666667,12602.25,0.0,1.0
1983-07-08,18.25,18.25,17.88,18.25,2400,2.7037037037037,2.7037037037037,2.64888888888889,2.7037037037037,16200,0.0,1.0
1983-07-11,18.0,18.25,17.88,18.25,1985,2.66666666666667,2.7037037037037,2.64888888888889,2.7037037037037,13398.75,0.0,1.0
1983-07-12,18.25,18.25,18.0,18.0,2400,2.7037037037037,2.7037037037037,2.66666666666667,2.66666666666667,16200,0.0,1.0
1983-07-13,18.0,18.0,17.88,18.0,4800,2.66666666666667,2.66666666666667,2.64888888888889,2.66666666666667,32400,0.0,1.0
1983-07-14,18.0,18.5,18.0,18.0,5185,2.66666666666667,2.74074074074074,2.66666666666667,2.66666666666667,34998.75,0.0,1.0
1983-07-15,18.25,18.25,17.88,18.0,1185,2.7037037037037,2.7037037037037,2.64888888888889,2.66666666666667,7998.75000000001,0.0,1.0
1983-07-18,17.88,17.88,17.88,17.88,1185,2.64888888888889,2.64888888888889,2.64888888888889,2.64888888888889,7998.75,0.0,1.0
1983-07-19,18.25,18.25,17.88,17.88,4563,2.7037037037037,2.7037037037037,2.64888888888889,2.64888888888889,30800.25,0.0,1.0
1983-07-20,18.5,18.5,18.25,18.25,2163,2.74074074074074,2.74074074074074,2.7037037037037,2.7037037037037,14600.25,0.0,1.0
1983-07-21,18.63,18.63,18.0,18.5,5778,2.76,2.76,2.66666666666667,2.74074074074074,39001.5,0.0,1.0
1983-07-22,18.5,18.5,18.25,18.5,2252,2.74074074074074,2.74074074074074,2.7037037037037,2.74074074074074,15201,0.0,1.0
1983-07-25,18.5,18.63,18.25,18.5,1363,2.74074074074074,2.76,2.7037037037037,2.74074074074074,9200.25,0.0,1.0
1983-07-26,18.25,18.25,17.88,18.25,3200,2.7037037037037,2.7037037037037,2.64888888888889,2.7037037037037,21600,0.0,1.0
1983-07-27,17.88,18.25,17.88,18.25,1185,2.64888888888889,2.7037037037037,2.64888888888889,2.7037037037037,7998.75,0.0,1.0
1983-07-28,17.88,17.88,17.75,17.88,2400,2.64888888888889,2.64888888888889,2.62962962962963,2.64888888888889,16200,0.0,1.0
1983-07-29,18.25,18.25,17.88,17.88,3763,2.7037037037037,2.7037037037037,2.64888888888889,2.64888888888889,25400.25,0.0,1.0
1983-08-01,18.0,18.0,18.0,18.0,0,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,0,0.0,1.0
1983-08-02,17.88,18.0,17.88,18.0,563,2.64888888888889,2.66666666666667,2.64888888888889,2.66666666666667,3800.25,0.0,1.0
1983-08-03,18.0,18.0,17.37,17.88,6400,2.66666666666667,2.66666666666667,2.57333333333333,2.64888888888889,43199.9999999999,0.0,1.0
1983-08-04,17.88,17.88,17.88,17.88,2963,2.64888888888889,2.64888888888889,2.64888888888889,2.64888888888889,20000.25,0.0,1.0
1983-08-05,17.88,17.88,17.88,17.88,2163,2.64888888888889,2.64888888888889,2.64888888888889,2.64888888888889,14600.25,0.0,1.0
1983-08-08,17.88,17.88,17.75,17.88,2252,2.64888888888889,2.64888888888889,2.62962962962963,2.64888888888889,15201,0.0,1.0
1983-08-09,17.88,17.88,17.75,17.88,2252,2.64888888888889,2.64888888888889,2.62962962962963,2.64888888888889,15201,0.0,1.0
1983-08-10,17.75,17.88,17.75,17.88,1452,2.62962962962963,2.64888888888889,2.62962962962963,2.64888888888889,9801,0.0,1.0
1983-08-11,17.75,17.75,17.75,17.75,1185,2.62962962962963,2.62962962962963,2.62962962962963,2.62962962962963,7998.75,0.0,1.0
1983-08-12,17.75,17.75,17.75,17.75,800,2.62962962962963,2.62962962962963,2.62962962962963,2.62962962962963,5400,0.0,1.0
1983-08-15,17.75,17.75,17.75,17.75,1985,2.62962962962963,2.62962962962963,2.62962962962963,2.62962962962963,13398.75,0.0,1.0
1983-08-16,17.62,17.62,17.62,17.62,3852,2.61037037037037,2.61037037037037,2.61037037037037,2.61037037037037,26001,0.0,1.0
1983-08-17,17.62,17.62,17.62,17.62,0,2.61037037037037,2.61037037037037,2.61037037037037,2.61037037037037,0,0.0,1.0
1983-08-18,17.62,17.88,17.62,17.62,2578,2.61037037037037,2.64888888888889,2.61037037037037,2.61037037037037,17401.5,0.0,1.0
1983-08-19,17.37,17.62,17.37,17.62,2963,2.57333333333333,2.61037037037037,2.57333333333333,2.61037037037037,20000.25,0.0,1.0
1983-08-22,17.75,17.75,17.75,17.75,385,2.62962962962963,2.62962962962963,2.62962962962963,2.62962962962963,2598.75,0.0,1.0
1983-08-23,17.37,17.62,17.37,17.62,4652,2.57333333333333,2.61037037037037,2.57333333333333,2.61037037037037,31401,0.0,1.0
1983-08-24,17.37,17.37,17.37,17.37,1067,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,7202.25000000001,0.0,1.0
1983-08-25,17.37,17.37,17.37,17.37,1600,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,10800,0.0,1.0
1983-08-26,17.37,17.75,17.37,17.37,385,2.57333333333333,2.62962962962963,2.57333333333333,2.57333333333333,2598.75,0.0,1.0
1983-08-29,17.37,17.75,17.37,17.37,800,2.57333333333333,2.62962962962963,2.57333333333333,2.57333333333333,5400.00000000001,0.0,1.0
1983-08-30,17.62,17.75,17.37,17.37,1600,2.61037037037037,2.62962962962963,2.57333333333333,2.57333333333333,10800,0.0,1.0
1983-08-31,17.88,17.88,17.88,17.88,178,2.64888888888889,2.64888888888889,2.64888888888889,2.64888888888889,1201.5,0.0,1.0
1983-09-01,17.62,17.75,17.62,17.75,267,2.61037037037037,2.62962962962963,2.61037037037037,2.62962962962963,1802.25,0.0,1.0
1983-09-02,17.37,17.37,17.37,17.37,1067,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,7202.25000000001,0.0,1.0
1983-09-06,17.75,17.75,17.37,17.37,1778,2.62962962962963,2.62962962962963,2.57333333333333,2.57333333333333,12001.5,0.0,1.0
1983-09-07,17.75,17.75,17.37,17.75,563,2.62962962962963,2.62962962962963,2.57333333333333,2.62962962962963,3800.25,0.0,1.0
1983-09-08,17.75,17.88,17.75,17.75,385,2.62962962962963,2.64888888888889,2.62962962962963,2.62962962962963,2598.75,0.0,1.0
1983-09-09,17.62,17.75,17.62,17.75,800,2.61037037037037,2.62962962962963,2.61037037037037,2.62962962962963,5400,0.0,1.0
1983-09-12,17.62,17.75,17.62,17.62,178,2.61037037037037,2.62962962962963,2.61037037037037,2.61037037037037,1201.5,0.0,1.0
1983-09-13,17.37,17.62,17.37,17.62,4178,2.57333333333333,2.61037037037037,2.57333333333333,2.61037037037037,28201.5,0.0,1.0
1983-09-14,17.62,17.62,17.37,17.37,3200,2.61037037037037,2.61037037037037,2.57333333333333,2.57333333333333,21600,0.0,1.0
1983-09-15,17.37,17.62,17.37,17.62,2785,2.57333333333333,2.61037037037037,2.57333333333333,2.61037037037037,18798.75,0.0,1.0
1983-09-16,17.37,17.62,17.37,17.37,978,2.57333333333333,2.61037037037037,2.57333333333333,2.57333333333333,6601.50000000001,0.0,1.0
1983-09-19,17.37,17.37,17.37,17.37,1185,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,7998.75000000001,0.0,1.0
1983-09-20,17.37,17.37,17.37,17.37,563,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,3800.25000000001,0.0,1.0
1983-09-21,17.37,17.62,17.37,17.37,1600,2.57333333333333,2.61037037037037,2.57333333333333,2.57333333333333,10800,0.0,1.0
1983-09-22,17.37,17.62,17.37,17.37,1185,2.57333333333333,2.61037037037037,2.57333333333333,2.57333333333333,7998.75000000001,0.0,1.0
1983-09-23,17.37,17.62,17.37,17.37,4385,2.57333333333333,2.61037037037037,2.57333333333333,2.57333333333333,29598.75,0.0,1.0
1983-09-26,17.37,17.37,17.37,17.37,2252,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,15201,0.0,1.0
1983-09-27,17.37,17.37,17.37,17.37,652,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,4401.00000000001,0.0,1.0
1983-09-28,17.37,17.62,17.37,17.37,1185,2.57333333333333,2.61037037037037,2.57333333333333,2.57333333333333,7998.75000000001,0.0,1.0
1983-09-29,17.37,17.37,17.37,17.37,0,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,0,0.0,1.0
1983-09-30,17.37,17.37,17.37,17.37,385,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,2598.75,0.0,1.0
1983-10-03,17.37,17.37,17.37,17.37,1185,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,7998.75000000001,0.0,1.0
1983-10-04,17.37,17.37,17.37,17.37,178,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,1201.5,0.0,1.0
1983-10-05,17.13,17.37,17.13,17.37,5185,2.53777777777778,2.57333333333333,2.53777777777778,2.57333333333333,34998.75,0.0,1.0
1983-10-06,17.13,17.25,17.13,17.13,3200,2.53777777777778,2.55555555555556,2.53777777777778,2.53777777777778,21600,0.0,1.0
1983-10-07,17.13,17.25,17.13,17.13,10044,2.53777777777778,2.55555555555556,2.53777777777778,2.53777777777778,67796.9999999999,0.0,1.0
1983-10-10,17.13,17.13,17.13,17.13,1600,2.53777777777778,2.53777777777778,2.53777777777778,2.53777777777778,10800,0.0,1.0
1983-10-11,17.13,17.13,17.13,17.13,2578,2.53777777777778,2.53777777777778,2.53777777777778,2.53777777777778,17401.5,0.0,1.0
1983-10-12,17.0,17.13,17.0,17.13,2667,2.51851851851852,2.53777777777778,2.51851851851852,2.53777777777778,18002.25,0.0,1.0
1983-10-13,17.0,17.0,17.0,17.0,6400,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,43200,0.0,1.0
1983-10-14,17.0,17.0,17.0,17.0,1985,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,13398.75,0.0,1.0
1983-10-17,17.0,17.13,17.0,17.0,7467,2.51851851851852,2.53777777777778,2.51851851851852,2.51851851851852,50402.25,0.0,1.0
1983-10-18,17.13,17.13,17.0,17.0,2785,2.53777777777778,2.53777777777778,2.51851851851852,2.51851851851852,18798.75,0.0,1.0
1983-10-19,17.0,17.0,17.0,17.0,4000,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,27000,0.0,1.0
1983-10-20,17.0,17.0,17.0,17.0,800,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,5400,0.0,1.0
1983-10-21,17.0,17.0,17.0,17.0,0,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,0,0.0,1.0
1983-10-24,17.0,17.0,17.0,17.0,3052,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,20601,0.0,1.0
1983-10-25,17.0,17.0,17.0,17.0,2400,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,16200,0.0,1.0
1983-10-26,17.0,17.0,17.0,17.0,2963,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,20000.25,0.0,1.0
1983-10-27,17.0,17.0,17.0,17.0,385,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,2598.75,0.0,1.0
1983-10-28,17.0,17.0,17.0,17.0,267,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,1802.25,0.0,1.0
1983-10-31,17.0,17.0,17.0,17.0,4444,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,29997,0.0,1.0
1983-11-01,17.0,17.0,17.0,17.0,2785,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,18798.75,0.0,1.0
1983-11-02,17.0,17.0,17.0,17.0,0,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,0,0.0,1.0
1983-11-03,17.0,17.0,17.0,17.0,385,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,2598.75,0.0,1.0
1983-11-04,17.0,17.0,17.0,17.0,1452,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,9800.99999999999,0.0,1.0
1983-11-07,17.0,17.0,17.0,17.0,385,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,2598.75,0.0,1.0
1983-11-08,17.0,17.0,17.0,17.0,1778,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,12001.5,0.0,1.0
1983-11-09,16.75,17.13,16.75,17.0,4563,2.48148148148148,2.53777777777778,2.48148148148148,2.51851851851852,30800.25,0.0,1.0
1983-11-10,16.62,16.75,16.13,16.75,11052,2.46222222222222,2.48148148148148,2.38962962962963,2.48148148148148,74601.0000000001,0.0,1.0
1983-11-11,17.0,17.0,16.62,16.62,1185,2.51851851851852,2.51851851851852,2.46222222222222,2.46222222222222,7998.75,0.0,1.0
1983-11-14,17.0,17.0,16.88,17.0,563,2.51851851851852,2.51851851851852,2.50074074074074,2.51851851851852,3800.25,0.0,1.0
1983-11-15,16.88,17.13,16.88,17.0,1363,2.50074074074074,2.53777777777778,2.50074074074074,2.51851851851852,9200.25,0.0,1.0
1983-11-16,16.88,16.88,16.88,16.88,1600,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,10800,0.0,1.0
1983-11-17,17.0,17.0,16.88,16.88,3200,2.51851851851852,2.51851851851852,2.50074074074074,2.50074074074074,21600,0.0,1.0
1983-11-18,16.88,16.88,16.88,16.88,652,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,4401,0.0,1.0
1983-11-21,16.88,16.88,16.88,16.88,1600,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,10800,0.0,1.0
1983-11-22,16.88,16.88,16.88,16.88,563,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,3800.25,0.0,1.0
1983-11-23,16.88,16.88,16.88,16.88,652,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,4401,0.0,1.0
1983-11-25,16.88,16.88,16.88,16.88,0,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,0,0.0,1.0
1983-11-28,16.88,16.88,16.88,16.88,800,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,5400,0.0,1.0
1983-11-29,16.88,16.88,16.88,16.88,2400,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,16200,0.0,1.0
1983-11-30,16.88,16.88,16.88,16.88,1185,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,7998.75,0.0,1.0
1983-12-01,16.88,16.88,16.88,16.88,1985,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,13398.75,0.0,1.0
1983-12-02,16.88,16.88,16.88,16.88,1985,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,13398.75,0.0,1.0
1983-12-05,16.88,16.88,16.88,16.88,385,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,2598.75,0.0,1.0
1983-12-06,16.88,16.88,16.88,16.88,2163,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,14600.25,0.0,1.0
1983-12-07,16.88,16.88,16.88,16.88,3763,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,25400.25,0.0,1.0
1983-12-08,16.88,16.88,16.88,16.88,1778,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,12001.5,0.0,1.0
1983-12-09,16.88,16.88,16.88,16.88,3585,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,24198.75,0.0,1.0
1983-12-12,16.88,16.88,16.88,16.88,800,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,5400,0.0,1.0
1983-12-13,16.88,16.88,16.88,16.88,4563,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,30800.25,0.0,1.0
1983-12-14,16.88,16.88,16.88,16.88,0,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,0,0.0,1.0
1983-12-15,16.88,16.88,16.88,16.88,267,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,1802.25,0.0,1.0
1983-12-16,16.88,16.88,16.88,16.88,0,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,0,0.0,1.0
1983-12-19,16.88,16.88,16.88,16.88,7200,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,48600,0.0,1.0
1983-12-20,16.88,16.88,16.88,16.88,1452,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,9801,0.0,1.0
1983-12-21,16.88,16.88,16.88,16.88,652,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,4401,0.0,1.0
1983-12-22,16.88,16.88,16.88,16.88,0,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,0,0.0,1.0
1983-12-23,16.88,16.88,16.88,16.88,5067,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,34202.25,0.0,1.0
1983-12-27,16.88,16.88,16.88,16.88,1067,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,7202.25,0.0,1.0
1983-12-28,16.88,16.88,16.88,16.88,978,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,6601.5,0.0,1.0
1983-12-29,16.88,16.88,16.88,16.88,6400,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,43200,0.0,1.0
1983-12-30,16.88,16.88,16.88,16.88,2667,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,18002.25,0.0,1.0
1984-01-03,16.88,16.88,16.88,16.88,5452,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,36801,0.0,1.0
1984-01-04,16.88,16.88,16.88,16.88,1363,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,9200.25,0.0,1.0
1984-01-05,16.88,16.88,16.88,16.88,178,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,1201.5,0.0,1.0
1984-01-06,16.88,17.0,16.88,16.88,1867,2.50074074074074,2.51851851851852,2.50074074074074,2.50074074074074,12602.25,0.0,1.0
1984-01-09,16.88,16.88,16.88,16.88,1185,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,7998.75,0.0,1.0
1984-01-10,16.88,16.88,16.88,16.88,1778,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,12001.5,0.0,1.0
1984-01-11,16.88,16.88,16.88,16.88,800,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,5400,0.0,1.0
1984-01-12,16.88,16.88,16.88,16.88,2400,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,16200,0.0,1.0
1984-01-13,16.88,16.88,16.88,16.88,0,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,0,0.0,1.0
1984-01-16,16.88,16.88,16.88,16.88,178,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,1201.5,0.0,1.0
1984-01-17,17.0,17.0,16.88,16.88,1067,2.51851851851852,2.51851851851852,2.50074074074074,2.50074074074074,7202.25,0.0,1.0
1984-01-18,17.0,17.0,17.0,17.0,0,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,0,0.0,1.0
1984-01-19,16.88,16.88,16.88,16.88,385,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,2598.75,0.0,1.0
1984-01-20,16.88,16.88,16.88,16.88,0,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,0,0.0,1.0
1984-01-23,16.88,16.88,16.88,16.88,1185,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,7998.75,0.0,1.0
1984-01-24,16.88,16.88,16.88,16.88,563,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,3800.25,0.0,1.0
1984-01-25,16.88,16.88,16.88,16.88,800,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,5400,0.0,1.0
1984-01-26,16.88,16.88,16.88,16.88,1867,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,12602.25,0.0,1.0
1984-01-27,16.88,16.88,16.88,16.88,563,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,3800.25,0.0,1.0
1984-01-30,16.88,16.88,16.88,16.88,0,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,0,0.0,1.0
1984-01-31,16.88,16.88,16.88,16.88,4267,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,28802.25,0.0,1.0
1984-02-01,16.88,16.88,16.88,16.88,978,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,6601.5,0.0,1.0
1984-02-02,16.88,16.88,16.88,16.88,385,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,2598.75,0.0,1.0
1984-02-03,16.88,16.88,16.88,16.88,2578,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,17401.5,0.0,1.0
1984-02-06,16.88,16.88,16.88,16.88,385,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,2598.75,0.0,1.0
1984-02-07,16.88,16.88,16.88,16.88,978,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,6601.5,0.0,1.0
1984-02-08,16.88,16.88,16.88,16.88,4800,2.50074074074074,2.50074074074074,2.50074074074074,2.50074074074074,32400,0.0,1.0
1984-02-09,16.75,16.88,16.75,16.88,3378,2.48148148148148,2.50074074074074,2.48148148148148,2.50074074074074,22801.5,0.0,1.0
1984-02-10,16.25,16.75,16.25,16.75,6578,2.40740740740741,2.48148148148148,2.40740740740741,2.48148148148148,44401.4999999999,0.0,1.0
1984-02-13,16.0,16.0,15.75,16.0,8178,2.37037037037037,2.37037037037037,2.33333333333333,2.37037037037037,55201.5,0.0,1.0
1984-02-14,15.75,16.0,15.75,16.0,1985,2.33333333333333,2.37037037037037,2.33333333333333,2.37037037037037,13398.75,0.0,1.0
1984-02-15,15.75,16.0,15.75,15.75,4800,2.33333333333333,2.37037037037037,2.33333333333333,2.33333333333333,32400,0.0,1.0
1984-02-16,15.75,15.75,15.75,15.75,2785,2.33333333333333,2.33333333333333,2.33333333333333,2.33333333333333,18798.75,0.0,1.0
1984-02-17,15.75,16.0,15.75,15.75,1067,2.33333333333333,2.37037037037037,2.33333333333333,2.33333333333333,7202.25000000001,0.0,1.0
1984-02-21,15.75,15.75,15.75,15.75,800,2.33333333333333,2.33333333333333,2.33333333333333,2.33333333333333,5400.00000000001,0.0,1.0
1984-02-22,15.75,15.75,15.75,15.75,0,2.33333333333333,2.33333333333333,2.33333333333333,2.33333333333333,0,0.0,1.0
1984-02-23,16.0,16.0,16.0,16.0,0,2.37037037037037,2.37037037037037,2.37037037037037,2.37037037037037,0,0.0,1.0
1984-02-24,15.75,15.75,15.75,15.75,1985,2.33333333333333,2.33333333333333,2.33333333333333,2.33333333333333,13398.75,0.0,1.0
1984-02-27,15.25,15.62,15.25,15.62,800,2.25925925925926,2.31407407407407,2.25925925925926,2.31407407407407,5400,0.0,1.0
1984-02-28,14.87,15.12,14.5,15.12,7467,2.20296296296296,2.24,2.14814814814815,2.24,50402.2500000001,0.0,1.0
1984-02-29,14.87,14.87,14.87,14.87,5600,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,37800.0000000001,0.0,1.0
1984-03-01,14.87,14.87,14.87,14.87,1452,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,9801.00000000001,0.0,1.0
1984-03-02,14.87,15.12,14.87,14.87,4978,2.20296296296296,2.24,2.20296296296296,2.20296296296296,33601.5,0.0,1.0
1984-03-05,14.87,14.87,14.87,14.87,0,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,0,0.0,1.0
1984-03-06,14.87,14.87,14.87,14.87,563,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,3800.25000000001,0.0,1.0
1984-03-07,15.12,15.12,14.87,14.87,1067,2.24,2.24,2.20296296296296,2.20296296296296,7202.25,0.0,1.0
1984-03-08,14.87,14.87,14.87,14.87,0,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,0,0.0,1.0
1984-03-09,14.87,14.87,14.87,14.87,652,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,4401.00000000001,0.0,1.0
1984-03-12,14.87,14.87,14.87,14.87,0,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,0,0.0,1.0
1984-03-13,14.87,14.87,14.87,14.87,178,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,1201.5,0.0,1.0
1984-03-14,14.87,14.87,14.87,14.87,385,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,2598.75,0.0,1.0
1984-03-15,14.87,14.87,14.87,14.87,0,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,0,0.0,1.0
1984-03-16,15.25,15.25,15.25,15.25,0,2.25925925925926,2.25925925925926,2.25925925925926,2.25925925925926,0,0.0,1.0
1984-03-19,14.87,14.87,14.87,14.87,652,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,4401.00000000001,0.0,1.0
1984-03-20,14.87,14.87,14.87,14.87,385,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,2598.75,0.0,1.0
1984-03-21,14.75,14.87,14.75,14.87,1185,2.18518518518519,2.20296296296296,2.18518518518519,2.20296296296296,7998.74999999998,0.0,1.0
1984-03-22,14.5,14.75,14.5,14.75,1185,2.14814814814815,2.18518518518519,2.14814814814815,2.18518518518519,7998.74999999999,0.0,1.0
1984-03-23,14.75,14.75,14.5,14.5,2667,2.18518518518519,2.18518518518519,2.14814814814815,2.14814814814815,18002.25,0.0,1.0
1984-03-26,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-03-27,14.75,14.75,14.5,14.75,267,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,1802.25,0.0,1.0
1984-03-28,14.75,14.75,14.75,14.75,385,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,2598.74999999999,0.0,1.0
1984-03-29,14.75,14.75,14.5,14.75,385,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,2598.74999999999,0.0,1.0
1984-03-30,14.75,14.75,14.5,14.75,385,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,2598.74999999999,0.0,1.0
1984-04-02,14.75,14.75,14.5,14.75,1067,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,7202.24999999998,0.0,1.0
1984-04-03,14.75,14.75,14.5,14.75,385,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,2598.74999999999,0.0,1.0
1984-04-04,14.75,14.75,14.38,14.75,4563,2.18518518518519,2.18518518518519,2.13037037037037,2.18518518518519,30800.2499999999,0.0,1.0
1984-04-05,14.75,14.75,14.75,14.75,178,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,1201.5,0.0,1.0
1984-04-06,14.5,14.5,14.5,14.5,385,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,2598.75,0.0,1.0
1984-04-09,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-04-10,14.5,14.5,14.5,14.5,1067,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,7202.24999999999,0.0,1.0
1984-04-11,14.5,14.75,14.5,14.5,800,2.14814814814815,2.18518518518519,2.14814814814815,2.14814814814815,5400,0.0,1.0
1984-04-12,14.75,14.75,14.75,14.75,385,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,2598.74999999999,0.0,1.0
1984-04-13,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-04-16,14.75,14.75,14.5,14.75,652,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,4400.99999999999,0.0,1.0
1984-04-17,14.75,14.75,14.38,14.75,1985,2.18518518518519,2.18518518518519,2.13037037037037,2.18518518518519,13398.75,0.0,1.0
1984-04-18,14.75,14.75,14.75,14.75,563,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,3800.24999999999,0.0,1.0
1984-04-19,14.75,14.75,14.5,14.75,563,2.18518518518519,2.18518518518519,2.14814814814815,2.18518518518519,3800.24999999999,0.0,1.0
1984-04-23,14.5,14.5,14.5,14.5,800,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,5400,0.0,1.0
1984-04-24,14.5,14.5,14.5,14.5,800,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,5400,0.0,1.0
1984-04-25,14.5,14.5,14.5,14.5,267,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1802.25,0.0,1.0
1984-04-26,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-04-27,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-04-30,14.5,14.5,14.5,14.5,267,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1802.25,0.0,1.0
1984-05-01,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-05-02,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-05-03,14.5,14.5,14.5,14.5,800,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,5400,0.0,1.0
1984-05-04,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-05-07,14.5,14.5,14.5,14.5,1067,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,7202.24999999999,0.0,1.0
1984-05-08,14.5,14.5,14.5,14.5,1778,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,12001.5,0.0,1.0
1984-05-09,14.5,14.5,14.5,14.5,267,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1802.25,0.0,1.0
1984-05-10,14.5,14.5,14.5,14.5,800,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,5400,0.0,1.0
1984-05-11,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-05-14,14.38,14.5,14.38,14.5,1452,2.13037037037037,2.14814814814815,2.13037037037037,2.14814814814815,9801,0.0,1.0
1984-05-15,14.38,14.38,14.38,14.38,1600,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,10800,0.0,1.0
1984-05-16,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1984-05-17,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-05-18,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-05-21,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-05-22,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-05-23,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-05-24,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-05-25,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-05-29,14.38,14.38,14.38,14.38,1067,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,7202.25,0.0,1.0
1984-05-30,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1984-05-31,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-06-01,14.38,14.38,14.38,14.38,2163,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,14600.25,0.0,1.0
1984-06-04,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-06-05,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-06-06,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1984-06-07,14.5,14.5,14.38,14.38,1185,2.14814814814815,2.14814814814815,2.13037037037037,2.13037037037037,7998.74999999999,0.0,1.0
1984-06-08,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-06-11,14.38,14.5,14.38,14.5,267,2.13037037037037,2.14814814814815,2.13037037037037,2.14814814814815,1802.25,0.0,1.0
1984-06-12,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-06-13,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-06-14,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-06-15,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1984-06-18,14.38,14.38,14.38,14.38,563,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,3800.25,0.0,1.0
1984-06-19,14.38,14.38,14.38,14.38,563,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,3800.25,0.0,1.0
1984-06-20,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-06-21,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-06-22,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-06-25,14.38,14.38,14.38,14.38,652,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,4401,0.0,1.0
1984-06-26,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-06-27,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-06-28,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-06-29,14.38,14.38,14.38,14.38,978,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,6601.5,0.0,1.0
1984-07-02,14.38,14.38,14.38,14.38,1067,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,7202.25,0.0,1.0
1984-07-03,14.38,14.38,14.38,14.38,978,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,6601.5,0.0,1.0
1984-07-05,14.38,14.38,14.38,14.38,800,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,5400,0.0,1.0
1984-07-06,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-07-09,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-07-10,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-07-11,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1984-07-12,14.38,14.38,14.38,14.38,1985,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,13398.75,0.0,1.0
1984-07-13,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-07-16,14.38,14.38,14.38,14.38,1452,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,9801,0.0,1.0
1984-07-17,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-07-18,14.38,14.38,14.38,14.38,1067,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,7202.25,0.0,1.0
1984-07-19,14.38,14.38,14.25,14.38,1363,2.13037037037037,2.13037037037037,2.11111111111111,2.13037037037037,9200.25,0.0,1.0
1984-07-20,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-07-23,14.38,14.38,14.38,14.38,800,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,5400,0.0,1.0
1984-07-24,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-07-25,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-07-26,14.0,14.38,14.0,14.38,2963,2.07407407407407,2.13037037037037,2.07407407407407,2.13037037037037,20000.25,0.0,1.0
1984-07-27,14.25,14.38,14.0,14.0,1985,2.11111111111111,2.13037037037037,2.07407407407407,2.07407407407407,13398.75,0.0,1.0
1984-07-30,14.25,14.25,14.25,14.25,0,2.11111111111111,2.11111111111111,2.11111111111111,2.11111111111111,0,0.0,1.0
1984-07-31,14.75,14.87,14.75,14.75,4385,2.18518518518519,2.20296296296296,2.18518518518519,2.18518518518519,29598.7499999999,0.0,1.0
1984-08-01,14.5,14.75,14.5,14.75,652,2.14814814814815,2.18518518518519,2.14814814814815,2.18518518518519,4401,0.0,1.0
1984-08-02,14.5,14.5,14.5,14.5,385,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,2598.75,0.0,1.0
1984-08-03,14.5,14.5,14.38,14.5,1185,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,7998.74999999999,0.0,1.0
1984-08-06,14.25,14.38,14.25,14.38,1600,2.11111111111111,2.13037037037037,2.11111111111111,2.13037037037037,10800,0.0,1.0
1984-08-07,14.38,14.38,14.25,14.25,978,2.13037037037037,2.13037037037037,2.11111111111111,2.11111111111111,6601.5,0.0,1.0
1984-08-08,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-08-09,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-08-10,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-08-13,14.38,14.5,14.38,14.38,385,2.13037037037037,2.14814814814815,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-08-14,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1984-08-15,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1984-08-16,14.75,14.75,14.38,14.38,563,2.18518518518519,2.18518518518519,2.13037037037037,2.13037037037037,3800.24999999999,0.0,1.0
1984-08-17,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-08-20,14.75,14.75,14.75,14.75,385,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,2598.74999999999,0.0,1.0
1984-08-21,14.75,14.75,14.75,14.75,267,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,1802.25,0.0,1.0
1984-08-22,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-08-23,14.38,14.5,14.38,14.38,3052,2.13037037037037,2.14814814814815,2.13037037037037,2.13037037037037,20601,0.0,1.0
1984-08-24,14.75,14.75,14.75,14.75,563,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,3800.24999999999,0.0,1.0
1984-08-27,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-08-28,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-08-29,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-08-30,14.87,14.87,14.87,14.87,267,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,1802.25,0.0,1.0
1984-08-31,14.87,15.12,14.87,14.87,5185,2.20296296296296,2.24,2.20296296296296,2.20296296296296,34998.75,0.0,1.0
1984-09-04,15.12,15.12,15.12,15.12,267,2.24,2.24,2.24,2.24,1802.25,0.0,1.0
1984-09-05,15.25,15.25,15.25,15.25,178,2.25925925925926,2.25925925925926,2.25925925925926,2.25925925925926,1201.5,0.0,1.0
1984-09-06,15.25,15.25,15.25,15.25,800,2.25925925925926,2.25925925925926,2.25925925925926,2.25925925925926,5400,0.0,1.0
1984-09-07,15.12,15.25,15.12,15.25,800,2.24,2.25925925925926,2.24,2.25925925925926,5400,0.0,1.0
1984-09-10,15.25,15.25,15.25,15.25,267,2.25925925925926,2.25925925925926,2.25925925925926,2.25925925925926,1802.25,0.0,1.0
1984-09-11,15.25,15.25,15.25,15.25,267,2.25925925925926,2.25925925925926,2.25925925925926,2.25925925925926,1802.25,0.0,1.0
1984-09-12,15.12,15.12,15.12,15.12,385,2.24,2.24,2.24,2.24,2598.75,0.0,1.0
1984-09-13,14.87,14.87,14.87,14.87,800,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,5400.00000000001,0.0,1.0
1984-09-14,14.87,14.87,14.87,14.87,267,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,1802.25,0.0,1.0
1984-09-17,14.87,14.87,14.75,14.87,385,2.20296296296296,2.20296296296296,2.18518518518519,2.20296296296296,2598.75,0.0,1.0
1984-09-18,14.87,14.87,14.87,14.87,0,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,0,0.0,1.0
1984-09-19,14.75,14.75,14.75,14.75,2163,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,14600.25,0.0,1.0
1984-09-20,14.75,14.75,14.75,14.75,30,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,202.5,0.0,1.0
1984-09-21,14.75,14.75,14.75,14.75,30,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,202.5,0.0,1.0
1984-09-24,14.75,14.75,14.75,14.75,3585,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,24198.7499999999,0.0,1.0
1984-09-25,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-09-26,14.5,14.75,14.5,14.75,1363,2.14814814814815,2.18518518518519,2.14814814814815,2.18518518518519,9200.24999999999,0.0,1.0
1984-09-27,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-09-28,14.5,14.5,14.5,14.5,385,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,2598.75,0.0,1.0
1984-10-01,14.5,14.75,14.5,14.5,385,2.14814814814815,2.18518518518519,2.14814814814815,2.14814814814815,2598.75,0.0,1.0
1984-10-02,14.5,14.5,14.38,14.5,652,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,4401,0.0,1.0
1984-10-03,14.5,14.5,14.5,14.5,30,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,202.5,0.0,1.0
1984-10-04,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-10-05,14.38,14.38,14.38,14.38,800,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,5400,0.0,1.0
1984-10-08,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-10-09,14.5,14.5,14.38,14.38,2400,2.14814814814815,2.14814814814815,2.13037037037037,2.13037037037037,16200,0.0,1.0
1984-10-10,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-10-11,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-10-12,14.38,14.38,14.25,14.38,1452,2.13037037037037,2.13037037037037,2.11111111111111,2.13037037037037,9801,0.0,1.0
1984-10-15,14.38,14.38,14.38,14.38,1452,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,9801,0.0,1.0
1984-10-16,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-10-17,14.38,14.38,14.38,14.38,1452,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,9801,0.0,1.0
1984-10-18,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-10-19,14.75,14.75,14.75,14.75,563,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,3800.24999999999,0.0,1.0
1984-10-22,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-10-23,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-10-24,14.5,14.5,14.38,14.5,800,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,5400,0.0,1.0
1984-10-25,14.75,14.75,14.75,14.75,385,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,2598.74999999999,0.0,1.0
1984-10-26,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-10-29,14.5,14.5,14.5,14.5,30,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,202.5,0.0,1.0
1984-10-30,14.38,14.38,14.38,14.38,800,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,5400,0.0,1.0
1984-10-31,14.38,14.38,14.38,14.38,1600,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,10800,0.0,1.0
1984-11-01,14.87,14.87,14.38,14.38,3378,2.20296296296296,2.20296296296296,2.13037037037037,2.13037037037037,22801.5,0.0,1.0
1984-11-02,14.87,14.87,14.87,14.87,385,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,2598.75,0.0,1.0
1984-11-05,14.5,14.75,14.38,14.75,3378,2.14814814814815,2.18518518518519,2.13037037037037,2.18518518518519,22801.5,0.0,1.0
1984-11-06,14.38,14.5,14.38,14.5,1363,2.13037037037037,2.14814814814815,2.13037037037037,2.14814814814815,9200.25,0.0,1.0
1984-11-07,14.75,14.75,14.75,14.75,267,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,1802.25,0.0,1.0
1984-11-08,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-11-09,14.5,14.75,14.5,14.75,1985,2.14814814814815,2.18518518518519,2.14814814814815,2.18518518518519,13398.75,0.0,1.0
1984-11-12,14.5,14.5,14.38,14.5,1185,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,7998.74999999999,0.0,1.0
1984-11-13,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-11-14,14.75,14.75,14.75,14.75,178,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,1201.5,0.0,1.0
1984-11-15,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-11-16,14.75,14.75,14.75,14.75,0,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,0,0.0,1.0
1984-11-19,14.5,14.5,14.5,14.5,385,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,2598.75,0.0,1.0
1984-11-20,14.5,14.5,14.5,14.5,178,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,1201.5,0.0,1.0
1984-11-21,14.5,14.5,14.5,14.5,385,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,2598.75,0.0,1.0
1984-11-23,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-11-26,14.38,14.5,14.38,14.5,652,2.13037037037037,2.14814814814815,2.13037037037037,2.14814814814815,4401,0.0,1.0
1984-11-27,14.5,14.5,14.38,14.38,1185,2.14814814814815,2.14814814814815,2.13037037037037,2.13037037037037,7998.74999999999,0.0,1.0
1984-11-28,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-11-29,14.5,14.5,14.38,14.5,652,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,4401,0.0,1.0
1984-11-30,14.5,14.5,14.5,14.5,0,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,0,0.0,1.0
1984-12-03,14.38,14.38,14.38,14.38,1452,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,9801,0.0,1.0
1984-12-04,14.25,14.38,14.0,14.38,20178,2.11111111111111,2.13037037037037,2.07407407407407,2.13037037037037,136201.5,0.0,1.0
1984-12-05,14.25,14.38,14.25,14.25,1985,2.11111111111111,2.13037037037037,2.11111111111111,2.11111111111111,13398.75,0.0,1.0
1984-12-06,14.25,14.25,14.25,14.25,978,2.11111111111111,2.11111111111111,2.11111111111111,2.11111111111111,6601.5,0.0,1.0
1984-12-07,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-12-10,14.38,14.38,14.38,14.38,978,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,6601.5,0.0,1.0
1984-12-11,14.38,14.38,14.38,14.38,30,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,202.5,0.0,1.0
1984-12-12,14.38,14.38,14.38,14.38,800,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,5400,0.0,1.0
1984-12-13,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1984-12-14,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-12-17,14.38,14.38,14.38,14.38,652,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,4401,0.0,1.0
1984-12-18,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-12-19,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-12-20,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1984-12-21,14.38,14.38,14.38,14.38,30,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,202.5,0.0,1.0
1984-12-24,14.87,14.87,14.75,14.75,4000,2.20296296296296,2.20296296296296,2.18518518518519,2.18518518518519,27000,0.0,1.0
1984-12-26,14.75,14.75,14.75,14.75,385,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,2598.74999999999,0.0,1.0
1984-12-27,14.38,14.38,14.38,14.38,800,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,5400,0.0,1.0
1984-12-28,14.38,14.38,14.38,14.38,267,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1802.25,0.0,1.0
1984-12-31,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1985-01-02,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1985-01-03,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1985-01-04,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1985-01-07,14.38,14.38,14.38,14.38,978,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,6601.5,0.0,1.0
1985-01-08,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1985-01-09,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1985-01-10,14.38,14.38,14.38,14.38,30,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,202.5,0.0,1.0
1985-01-11,14.38,14.38,14.38,14.38,30,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,202.5,0.0,1.0
1985-01-14,14.38,14.38,14.38,14.38,30,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,202.5,0.0,1.0
1985-01-15,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1985-01-16,14.5,14.5,14.5,14.5,652,2.14814814814815,2.14814814814815,2.14814814814815,2.14814814814815,4401,0.0,1.0
1985-01-17,14.38,14.38,14.38,14.38,30,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,202.5,0.0,1.0
1985-01-18,14.38,14.38,14.38,14.38,0,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,0,0.0,1.0
1985-01-21,14.38,14.38,14.38,14.38,178,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,1201.5,0.0,1.0
1985-01-22,14.38,14.38,14.38,14.38,385,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1985-01-23,15.12,15.12,14.38,14.38,5244,2.24,2.24,2.13037037037037,2.13037037037037,35397,0.0,1.0
1985-01-24,15.12,15.12,14.87,15.12,2252,2.24,2.24,2.20296296296296,2.24,15201,0.0,1.0
1985-01-25,15.5,15.5,15.12,15.12,6400,2.2962962962963,2.2962962962963,2.24,2.24,43199.9999999999,0.0,1.0
1985-01-28,16.5,16.5,15.62,15.62,9452,2.44444444444444,2.44444444444444,2.31407407407407,2.31407407407407,63801.0000000001,0.0,1.0
1985-01-29,16.5,16.5,16.5,16.5,385,2.44444444444444,2.44444444444444,2.44444444444444,2.44444444444444,2598.75,0.0,1.0
1985-01-30,17.0,17.0,16.62,16.62,1778,2.51851851851852,2.51851851851852,2.46222222222222,2.46222222222222,12001.5,0.0,1.0
1985-01-31,17.0,17.0,17.0,17.0,0,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,0,0.0,1.0
1985-02-01,15.5,16.75,15.5,16.75,4444,2.2962962962963,2.48148148148148,2.2962962962963,2.48148148148148,29997,0.0,1.0
1985-02-04,15.12,15.38,15.12,15.38,1363,2.24,2.27851851851852,2.24,2.27851851851852,9200.25,0.0,1.0
1985-02-05,14.75,14.87,14.75,14.87,2163,2.18518518518519,2.20296296296296,2.18518518518519,2.20296296296296,14600.25,0.0,1.0
1985-02-06,14.87,14.87,14.87,14.87,1067,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,7202.25000000001,0.0,1.0
1985-02-07,15.25,15.25,15.12,15.12,1067,2.25925925925926,2.25925925925926,2.24,2.24,7202.25,0.0,1.0
1985-02-08,15.12,15.25,15.12,15.25,385,2.24,2.25925925925926,2.24,2.25925925925926,2598.75,0.0,1.0
1985-02-11,14.87,14.87,14.75,14.87,2963,2.20296296296296,2.20296296296296,2.18518518518519,2.20296296296296,20000.25,0.0,1.0
1985-02-12,15.12,15.12,15.12,15.12,178,2.24,2.24,2.24,2.24,1201.5,0.0,1.0
1985-02-13,14.87,14.87,14.87,14.87,267,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,1802.25,0.0,1.0
1985-02-14,14.87,14.87,14.87,14.87,0,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,0,0.0,1.0
1985-02-15,14.75,14.87,14.75,14.87,178,2.18518518518519,2.20296296296296,2.18518518518519,2.20296296296296,1201.5,0.0,1.0
1985-02-19,14.75,14.75,14.75,14.75,30,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,202.5,0.0,1.0
1985-02-20,14.87,14.87,14.87,14.87,30,2.20296296296296,2.20296296296296,2.20296296296296,2.20296296296296,202.5,0.0,1.0
1985-02-21,14.75,14.75,14.75,14.75,800,2.18518518518519,2.18518518518519,2.18518518518519,2.18518518518519,5399.99999999999,0.0,1.0
1985-02-22,14.5,14.87,14.38,14.75,4652,2.14814814814815,2.20296296296296,2.13037037037037,2.18518518518519,31401,0.0,1.0
1985-02-25,14.38,14.38,14.38,14.38,1067,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,7202.25,0.0,1.0
1985-02-26,14.38,14.38,14.38,14.38,30,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,202.5,0.0,1.0
1985-02-27,14.38,14.5,14.38,14.38,385,2.13037037037037,2.14814814814815,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1985-02-28,14.38,14.5,14.38,14.38,800,2.13037037037037,2.14814814814815,2.13037037037037,2.13037037037037,5400,0.0,1.0
1985-03-01,14.5,14.5,14.38,14.38,385,2.14814814814815,2.14814814814815,2.13037037037037,2.13037037037037,2598.75,0.0,1.0
1985-03-04,14.5,14.5,14.38,14.5,267,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,1802.25,0.0,1.0
1985-03-05,14.5,14.5,14.38,14.5,178,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,1201.5,0.0,1.0
1985-03-06,14.5,14.5,14.38,14.5,652,2.14814814814815,2.14814814814815,2.13037037037037,2.14814814814815,4401,0.0,1.0
1985-03-07,14.38,14.38,14.38,14.38,2963,2.13037037037037,2.13037037037037,2.13037037037037,2.13037037037037,20000.25,0.0,1.0
1985-03-08,14.5,14.5,14.38,14.38,1185,2.14814814814815,2.14814814814815,2.13037037037037,2.13037037037037,7998.74999999999,0.0,1.0
1985-03-11,14.5,14.75,14.38,14.5,800,2.14814814814815,2.18518518518519,2.13037037037037,2.14814814814815,5400,0.0,1.0
1985-03-12,15.25,15.38,14.87,14.87,3852,2.25925925925926,2.27851851851852,2.20296296296296,2.20296296296296,26001,0.0,1.0
1985-03-13,15.25,15.5,15.12,15.25,2667,2.25925925925926,2.2962962962963,2.24,2.25925925925926,18002.25,0.0,1.0
1985-03-14,15.75,15.75,15.62,15.62,1600,2.33333333333333,2.33333333333333,2.31407407407407,2.31407407407407,10800,0.0,1.0
1985-03-15,16.0,16.0,16.0,16.0,978,2.37037037037037,2.37037037037037,2.37037037037037,2.37037037037037,6601.5,0.0,1.0
1985-03-18,16.0,16.0,16.0,16.0,30,2.37037037037037,2.37037037037037,2.37037037037037,2.37037037037037,202.5,0.0,1.0
1985-03-19,16.0,16.0,16.0,16.0,30,2.37037037037037,2.37037037037037,2.37037037037037,2.37037037037037,202.5,0.0,1.0
1985-03-20,16.13,16.13,15.75,16.0,1185,2.38962962962963,2.38962962962963,2.33333333333333,2.37037037037037,7998.75,0.0,1.0
1985-03-21,16.25,16.25,16.0,16.13,2963,2.40740740740741,2.40740740740741,2.37037037037037,2.38962962962963,20000.25,0.0,1.0
1985-03-22,16.62,16.75,16.5,16.5,1600,2.46222222222222,2.48148148148148,2.44444444444444,2.44444444444444,10800,0.0,1.0
1985-03-25,16.88,16.88,16.75,16.75,1452,2.50074074074074,2.50074074074074,2.48148148148148,2.48148148148148,9801,0.0,1.0
1985-03-26,17.13,17.13,17.0,17.0,1185,2.53777777777778,2.53777777777778,2.51851851851852,2.51851851851852,7998.74999999999,0.0,1.0
1985-03-27,17.37,17.37,17.37,17.37,1600,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,10800,0.0,1.0
1985-03-28,17.37,17.37,17.37,17.37,267,2.57333333333333,2.57333333333333,2.57333333333333,2.57333333333333,1802.25,0.0,1.0
1985-03-29,17.37,17.37,17.13,17.37,1363,2.57333333333333,2.57333333333333,2.53777777777778,2.57333333333333,9200.25000000001,0.0,1.0
1985-04-01,17.13,17.13,17.0,17.13,1867,2.53777777777778,2.53777777777778,2.51851851851852,2.53777777777778,12602.25,0.0,1.0
1985-04-02,16.62,17.0,16.62,17.0,1452,2.46222222222222,2.51851851851852,2.46222222222222,2.51851851851852,9801.00000000001,0.0,1.0
1985-04-03,16.75,16.75,16.75,16.75,30,2.48148148148148,2.48148148148148,2.48148148148148,2.48148148148148,202.5,0.0,1.0
1985-04-04,16.5,16.5,16.5,16.5,30,2.44444444444444,2.44444444444444,2.44444444444444,2.44444444444444,202.5,0.0,1.0
1985-04-08,16.5,16.5,16.5,16.5,30,2.44444444444444,2.44444444444444,2.44444444444444,2.44444444444444,202.5,0.0,1.0
1985-04-09,16.5,16.62,16.5,16.5,385,2.44444444444444,2.46222222222222,2.44444444444444,2.44444444444444,2598.75,0.0,1.0
1985-04-10,16.5,16.5,16.5,16.5,30,2.44444444444444,2.44444444444444,2.44444444444444,2.44444444444444,202.5,0.0,1.0
1985-04-11,17.0,17.0,16.5,16.5,2400,2.51851851851852,2.51851851851852,2.44444444444444,2.44444444444444,16200,0.0,1.0
1985-04-12,17.0,17.0,17.0,17.0,30,2.51851851851852,2.51851851851852,2.51851851851852,2.51851851851852,202.5,0.0,1.0
1985-04-15,17.88,17.88,17.0,17.0,7644,2.64888888888889,2.64888888888889,2.51851851851852,2.51851851851852,51597,0.0,1.0
1985-04-16,17.88,17.88,17.88,17.88,30,2.64888888888889,2.64888888888889,2.64888888888889,2.64888888888889,202.5,0.0,1.0
1985-04-17,17.88,17.88,17.88,17.88,978,2.64888888888889,2.64888888888889,2.64888888888889,2.64888888888889,6601.5,0.0,1.0
1985-04-18,17.88,17.88,17.88,17.88,385,2.64888888888889,2.64888888888889,2.64888888888889,2.64888888888889,2598.75,0.0,1.0
1985-04-19,17.88,17.88,17.88,17.88,652,2.64888888888889,2.64888888888889,2.64888888888889,2.64888888888889,4401,0.0,1.0
1985-04-22,18.0,18.0,17.88,17.88,385,2.66666666666667,2.66666666666667,2.64888888888889,2.64888888888889,2598.75,0.0,1.0
1985-04-23,18.5,18.5,18.25,18.25,1778,2.74074074074074,2.74074074074074,2.7037037037037,2.7037037037037,12001.5,0.0,1.0
1985-04-24,18.5,18.5,18.5,18.5,0,2.74074074074074,2.74074074074074,2.74074074074074,2.74074074074074,0,0.0,1.0
1985-04-25,18.5,18.5,18.5,18.5,30,2.74074074074074,2.74074074074074,2.74074074074074,2.74074074074074,202.5,0.0,1.0
1985-04-26,18.75,18.75,18.75,18.75,563,2.77777777777778,2.77777777777778,2.77777777777778,2.77777777777778,3800.25,0.0,1.0
1985-04-29,18.63,18.63,18.63,18.63,800,2.76,2.76,2.76,2.76,5400,0.0,1.0
1985-04-30,18.75,18.75,18.63,18.63,178,2.77777777777778,2.77777777777778,2.76,2.76,1201.5,0.0,1.0
1985-05-01,20.25,20.25,19.0,19.0,10163,3.0,3.0,2.81481481481481,2.81481481481481,68600.25,0.0,1.0
1985-05-02,20.5,20.5,20.25,20.25,1867,3.03703703703704,3.03703703703704,3.0,3.0,12602.25,0.0,1.0
1985-05-03,22.5,22.5,20.5,20.5,4267,3.33333333333333,3.33333333333333,3.03703703703704,3.03703703703704,28802.25,0.0,1.0
1985-05-06,22.88,23.5,22.5,22.5,5452,3.38962962962963,3.48148148148148,3.33333333333333,3.33333333333333,36801,0.0,1.0
1985-05-07,23.0,23.37,23.0,23.0,1985,3.40740740740741,3.46222222222222,3.40740740740741,3.40740740740741,13398.75,0.0,1.0
1985-05-08,23.0,23.0,23.0,23.0,0,3.40740740740741,3.40740740740741,3.40740740740741,3.40740740740741,0,0.0,1.0
1985-05-09,22.88,22.88,22.75,22.88,4178,3.38962962962963,3.38962962962963,3.37037037037037,3.38962962962963,28201.5,0.0,1.0
1985-05-10,23.5,23.5,22.5,22.88,4800,3.48148148148148,3.48148148148148,3.33333333333333,3.38962962962963,32400,0.0,1.0
1985-05-13,23.75,23.88,23.62,23.62,2785,3.51851851851852,3.53777777777778,3.49925925925926,3.49925925925926,18798.75,0.0,1.0
1985-05-14,23.88,24.0,23.88,23.88,3378,3.53777777777778,3.55555555555556,3.53777777777778,3.53777777777778,22801.5,0.0,1.0
1985-05-15,24.25,24.5,23.88,23.88,2667,3.59259259259259,3.62962962962963,3.53777777777778,3.53777777777778,18002.25,0.0,1.0
1985-05-16,24.25,24.25,24.25,24.25,0,3.59259259259259,3.59259259259259,3.59259259259259,3.59259259259259,0,0.0,1.0
1985-05-17,24.0,24.0,24.0,24.0,30,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,202.5,0.0,1.0
1985-05-20,23.5,23.75,23.5,23.75,1067,3.48148148148148,3.51851851851852,3.48148148148148,3.51851851851852,7202.25,0.0,1.0
1985-05-21,23.13,23.13,23.13,23.13,30,3.42666666666667,3.42666666666667,3.42666666666667,3.42666666666667,202.5,0.0,1.0
1985-05-22,22.37,22.88,22.37,22.88,1185,3.31407407407407,3.38962962962963,3.31407407407407,3.38962962962963,7998.75000000001,0.0,1.0
1985-05-23,21.38,22.25,21.38,22.25,1185,3.16740740740741,3.2962962962963,3.16740740740741,3.2962962962963,7998.74999999999,0.0,1.0
1985-05-24,21.13,21.25,21.13,21.25,1363,3.13037037037037,3.14814814814815,3.13037037037037,3.14814814814815,9200.25,0.0,1.0
1985-05-28,21.0,21.25,21.0,21.13,2252,3.11111111111111,3.14814814814815,3.11111111111111,3.13037037037037,15201,0.0,1.0
1985-05-29,21.13,21.13,21.0,21.0,385,3.13037037037037,3.13037037037037,3.11111111111111,3.11111111111111,2598.75,0.0,1.0
1985-05-30,21.13,21.13,21.13,21.13,0,3.13037037037037,3.13037037037037,3.13037037037037,3.13037037037037,0,0.0,1.0
1985-05-31,21.13,21.13,21.13,21.13,0,3.13037037037037,3.13037037037037,3.13037037037037,3.13037037037037,0,0.0,1.0
1985-06-03,21.13,21.13,21.13,21.13,0,3.13037037037037,3.13037037037037,3.13037037037037,3.13037037037037,0,0.0,1.0
1985-06-04,21.0,21.0,21.0,21.0,30,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,202.5,0.0,1.0
1985-06-05,21.25,21.25,21.13,21.13,385,3.14814814814815,3.14814814814815,3.13037037037037,3.13037037037037,2598.75,0.0,1.0
1985-06-06,21.25,21.25,21.25,21.25,30,3.14814814814815,3.14814814814815,3.14814814814815,3.14814814814815,202.5,0.0,1.0
1985-06-07,22.25,22.25,21.38,21.38,2400,3.2962962962963,3.2962962962963,3.16740740740741,3.16740740740741,16200,0.0,1.0
1985-06-10,22.75,22.75,22.0,22.25,1067,3.37037037037037,3.37037037037037,3.25925925925926,3.2962962962963,7202.25,0.0,1.0
1985-06-11,24.0,24.0,22.75,22.75,3467,3.55555555555556,3.55555555555556,3.37037037037037,3.37037037037037,23402.25,0.0,1.0
1985-06-12,24.0,24.0,24.0,24.0,30,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,202.5,0.0,1.0
1985-06-13,23.88,24.0,23.88,24.0,800,3.53777777777778,3.55555555555556,3.53777777777778,3.55555555555556,5400,0.0,1.0
1985-06-14,24.0,24.0,23.62,23.88,800,3.55555555555556,3.55555555555556,3.49925925925926,3.53777777777778,5399.99999999999,0.0,1.0
1985-06-17,23.75,23.88,23.75,23.88,385,3.51851851851852,3.53777777777778,3.51851851851852,3.53777777777778,2598.75,0.0,1.0
1985-06-18,23.88,24.0,23.88,23.88,978,3.53777777777778,3.55555555555556,3.53777777777778,3.53777777777778,6601.5,0.0,1.0
1985-06-19,25.25,25.25,24.12,24.12,5867,3.74074074074074,3.74074074074074,3.57333333333333,3.57333333333333,39602.25,0.0,1.0
1985-06-20,25.25,25.25,25.25,25.25,178,3.74074074074074,3.74074074074074,3.74074074074074,3.74074074074074,1201.5,0.0,1.0
1985-06-21,24.5,24.88,24.5,24.88,1778,3.62962962962963,3.68592592592593,3.62962962962963,3.68592592592593,12001.5,0.0,1.0
1985-06-24,25.25,25.25,24.63,24.63,2963,3.74074074074074,3.74074074074074,3.64888888888889,3.64888888888889,20000.25,0.0,1.0
1985-06-25,25.25,25.5,25.25,25.25,13244,3.74074074074074,3.77777777777778,3.74074074074074,3.74074074074074,89397,0.0,1.0
1985-06-26,25.5,25.5,25.25,25.25,1185,3.77777777777778,3.77777777777778,3.74074074074074,3.74074074074074,7998.75,0.0,1.0
1985-06-27,25.5,25.5,25.5,25.5,178,3.77777777777778,3.77777777777778,3.77777777777778,3.77777777777778,1201.5,0.0,1.0
1985-06-28,25.75,25.75,25.75,25.75,1600,3.81481481481481,3.81481481481481,3.81481481481481,3.81481481481481,10800,0.0,1.0
1985-07-01,25.75,25.75,25.75,25.75,267,3.81481481481481,3.81481481481481,3.81481481481481,3.81481481481481,1802.25,0.0,1.0
1985-07-02,25.75,25.75,25.75,25.75,652,3.81481481481481,3.81481481481481,3.81481481481481,3.81481481481481,4401.00000000001,0.0,1.0
1985-07-03,25.38,25.63,25.38,25.63,1452,3.76,3.79703703703704,3.76,3.79703703703704,9801,0.0,1.0
1985-07-05,25.12,25.12,24.88,25.12,800,3.72148148148148,3.72148148148148,3.68592592592593,3.72148148148148,5400,0.0,1.0
1985-07-08,24.63,24.75,24.63,24.75,267,3.64888888888889,3.66666666666667,3.64888888888889,3.66666666666667,1802.25,0.0,1.0
1985-07-09,24.37,24.5,24.37,24.5,563,3.61037037037037,3.62962962962963,3.61037037037037,3.62962962962963,3800.25,0.0,1.0
1985-07-10,24.63,25.12,23.88,24.37,4800,3.64888888888889,3.72148148148148,3.53777777777778,3.61037037037037,32400,0.0,1.0
1985-07-11,25.25,25.38,24.88,24.88,1985,3.74074074074074,3.76,3.68592592592593,3.68592592592593,13398.75,0.0,1.0
1985-07-12,26.12,26.12,25.38,25.38,1600,3.86962962962963,3.86962962962963,3.76,3.76,10800,0.0,1.0
1985-07-15,27.88,28.0,27.13,27.13,6163,4.13037037037037,4.14814814814815,4.01925925925926,4.01925925925926,41600.25,0.0,1.0
1985-07-16,27.0,27.62,27.0,27.62,3200,4.0,4.09185185185185,4.0,4.09185185185185,21600,0.0,1.0
1985-07-17,27.25,27.25,27.13,27.13,7467,4.03703703703704,4.03703703703704,4.01925925925926,4.01925925925926,50402.25,0.0,1.0
1985-07-18,27.5,27.5,27.25,27.25,1452,4.07407407407407,4.07407407407407,4.03703703703704,4.03703703703704,9801.00000000001,0.0,1.0
1985-07-19,28.37,28.37,27.5,27.5,7852,4.20296296296296,4.20296296296296,4.07407407407407,4.07407407407407,53001,0.0,1.0
1985-07-22,28.13,28.37,28.0,28.37,3467,4.16740740740741,4.20296296296296,4.14814814814815,4.20296296296296,23402.25,0.0,1.0
1985-07-23,27.88,28.13,27.88,28.13,1185,4.13037037037037,4.16740740740741,4.13037037037037,4.16740740740741,7998.75,0.0,1.0
1985-07-24,27.88,27.88,27.88,27.88,0,4.13037037037037,4.13037037037037,4.13037037037037,4.13037037037037,0,0.0,1.0
1985-07-25,28.0,28.0,27.75,27.88,1985,4.14814814814815,4.14814814814815,4.11111111111111,4.13037037037037,13398.75,0.0,1.0
1985-07-26,27.62,27.75,27.62,27.75,385,4.09185185185185,4.11111111111111,4.09185185185185,4.11111111111111,2598.75,0.0,1.0
1985-07-29,27.5,27.5,27.5,27.5,30,4.07407407407407,4.07407407407407,4.07407407407407,4.07407407407407,202.5,0.0,1.0
1985-07-30,26.38,27.25,26.38,27.25,2667,3.90814814814815,4.03703703703704,3.90814814814815,4.03703703703704,18002.25,0.0,1.0
1985-07-31,26.5,26.5,26.25,26.37,444,3.92592592592593,3.92592592592593,3.88888888888889,3.90666666666667,2997,0.0,1.0
1985-08-01,17.75,17.87,17.75,17.75,267,3.94444444444444,3.97111111111111,3.94444444444444,3.94444444444444,1201.5,0.0,1.5
1985-08-02,17.87,18.0,17.5,17.75,1378,3.97111111111111,4.0,3.88888888888889,3.94444444444444,6201,0.0,1.0
1985-08-05,18.0,18.13,17.87,17.87,4400,4.0,4.02888888888889,3.97111111111111,3.97111111111111,19800,0.0,1.0
1985-08-06,18.0,18.0,17.87,18.0,578,4.0,4.0,3.97111111111111,4.0,2601,0.0,1.0
1985-08-07,17.13,17.75,17.13,17.75,2000,3.80666666666667,3.94444444444444,3.80666666666667,3.94444444444444,8999.99999999999,0.0,1.0
1985-08-08,16.62,17.0,16.62,17.0,1067,3.69333333333333,3.77777777777778,3.69333333333333,3.77777777777778,4801.5,0.0,1.0
1985-08-09,17.13,17.13,16.88,16.88,578,3.80666666666667,3.80666666666667,3.75111111111111,3.75111111111111,2601,0.0,1.0
1985-08-12,16.75,17.0,16.75,17.0,667,3.72222222222222,3.77777777777778,3.72222222222222,3.77777777777778,3001.5,0.0,1.0
1985-08-13,16.75,16.75,16.75,16.75,400,3.72222222222222,3.72222222222222,3.72222222222222,3.72222222222222,1800,0.0,1.0
1985-08-14,16.62,16.62,16.62,16.62,400,3.69333333333333,3.69333333333333,3.69333333333333,3.69333333333333,1800,0.0,1.0
1985-08-15,16.38,16.62,16.38,16.62,800,3.64,3.69333333333333,3.64,3.69333333333333,3600,0.0,1.0
1985-08-16,16.25,16.25,16.25,16.25,44,3.61111111111111,3.61111111111111,3.61111111111111,3.61111111111111,198,0.0,1.0
1985-08-19,16.38,16.38,16.38,16.38,178,3.64,3.64,3.64,3.64,801,0.0,1.0
1985-08-20,16.38,16.38,16.38,16.38,0,3.64,3.64,3.64,3.64,0,0.0,1.0
1985-08-21,16.38,16.38,16.38,16.38,400,3.64,3.64,3.64,3.64,1800,0.0,1.0
1985-08-22,16.38,16.38,16.38,16.38,44,3.64,3.64,3.64,3.64,198,0.0,1.0
1985-08-23,16.38,16.38,16.25,16.38,667,3.64,3.64,3.61111111111111,3.64,3001.5,0.0,1.0
1985-08-26,16.0,16.25,16.0,16.25,400,3.55555555555556,3.61111111111111,3.55555555555556,3.61111111111111,1800,0.0,1.0
1985-08-27,16.0,16.0,16.0,16.0,1600,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,7199.99999999999,0.0,1.0
1985-08-28,16.0,16.0,15.88,16.0,2667,3.55555555555556,3.55555555555556,3.52888888888889,3.55555555555556,12001.5,0.0,1.0
1985-08-29,16.0,16.0,16.0,16.0,400,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,1800,0.0,1.0
1985-08-30,16.0,16.25,16.0,16.0,1200,3.55555555555556,3.61111111111111,3.55555555555556,3.55555555555556,5399.99999999999,0.0,1.0
1985-09-03,15.5,15.88,15.5,15.88,1867,3.44444444444444,3.52888888888889,3.44444444444444,3.52888888888889,8401.50000000001,0.0,1.0
1985-09-04,14.75,15.25,14.75,15.25,6267,3.27777777777778,3.38888888888889,3.27777777777778,3.38888888888889,28201.5,0.0,1.0
1985-09-05,14.88,14.88,14.75,14.75,5200,3.30666666666667,3.30666666666667,3.27777777777778,3.27777777777778,23400,0.0,1.0
1985-09-06,14.37,14.62,14.37,14.62,2267,3.19333333333333,3.24888888888889,3.19333333333333,3.24888888888889,10201.5,0.0,1.0
1985-09-09,14.88,15.12,14.62,14.62,8178,3.30666666666667,3.36,3.24888888888889,3.24888888888889,36801,0.0,1.0
1985-09-10,14.75,14.88,14.75,14.88,2667,3.27777777777778,3.30666666666667,3.27777777777778,3.30666666666667,12001.5,0.0,1.0
1985-09-11,14.62,14.62,14.37,14.62,1467,3.24888888888889,3.24888888888889,3.19333333333333,3.24888888888889,6601.5,0.0,1.0
1985-09-12,14.37,14.37,14.37,14.37,667,3.19333333333333,3.19333333333333,3.19333333333333,3.19333333333333,3001.5,0.0,1.0
1985-09-13,13.75,14.25,13.75,14.25,4800,3.05555555555556,3.16666666666667,3.05555555555556,3.16666666666667,21600,0.0,1.0
1985-09-16,13.75,13.75,13.75,13.75,0,3.05555555555556,3.05555555555556,3.05555555555556,3.05555555555556,0,0.0,1.0
1985-09-17,13.75,13.75,13.75,13.75,800,3.05555555555556,3.05555555555556,3.05555555555556,3.05555555555556,3599.99999999999,0.0,1.0
1985-09-18,13.75,13.75,13.75,13.75,44,3.05555555555556,3.05555555555556,3.05555555555556,3.05555555555556,198,0.0,1.0
1985-09-19,14.0,14.0,14.0,14.0,2000,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,9000,0.0,1.0
1985-09-20,14.0,14.0,14.0,14.0,1200,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,5400,0.0,1.0
1985-09-23,14.0,14.0,14.0,14.0,578,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,2601,0.0,1.0
1985-09-24,14.37,14.37,14.37,14.37,2000,3.19333333333333,3.19333333333333,3.19333333333333,3.19333333333333,9000.00000000001,0.0,1.0
1985-09-25,14.37,14.37,14.37,14.37,0,3.19333333333333,3.19333333333333,3.19333333333333,3.19333333333333,0,0.0,1.0
1985-09-26,14.37,14.37,14.37,14.37,0,3.19333333333333,3.19333333333333,3.19333333333333,3.19333333333333,0,0.0,1.0
1985-09-30,14.0,14.0,14.0,14.0,3467,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,15601.5,0.0,1.0
1985-10-01,13.75,13.75,13.63,13.75,400,3.05555555555556,3.05555555555556,3.02888888888889,3.05555555555556,1800,0.0,1.0
1985-10-02,13.75,13.75,13.75,13.75,1200,3.05555555555556,3.05555555555556,3.05555555555556,3.05555555555556,5399.99999999999,0.0,1.0
1985-10-03,13.75,13.75,13.75,13.75,267,3.05555555555556,3.05555555555556,3.05555555555556,3.05555555555556,1201.5,0.0,1.0
1985-10-04,13.75,13.75,13.75,13.75,44,3.05555555555556,3.05555555555556,3.05555555555556,3.05555555555556,198,0.0,1.0
1985-10-07,13.63,13.63,13.63,13.63,978,3.02888888888889,3.02888888888889,3.02888888888889,3.02888888888889,4401,0.0,1.0
1985-10-08,13.13,13.5,12.87,13.5,3778,2.91777777777778,3.0,2.86,3.0,17001,0.0,1.0
1985-10-09,12.87,12.87,12.87,12.87,2000,2.86,2.86,2.86,2.86,9000,0.0,1.0
1985-10-10,13.25,13.25,13.25,13.25,800,2.94444444444444,2.94444444444444,2.94444444444444,2.94444444444444,3600.00000000001,0.0,1.0
1985-10-11,13.25,13.25,13.25,13.25,1467,2.94444444444444,2.94444444444444,2.94444444444444,2.94444444444444,6601.50000000001,0.0,1.0
1985-10-14,13.25,13.25,13.13,13.25,978,2.94444444444444,2.94444444444444,2.91777777777778,2.94444444444444,4401.00000000001,0.0,1.0
1985-10-15,12.87,13.25,12.87,13.25,2578,2.86,2.94444444444444,2.86,2.94444444444444,11601,0.0,1.0
1985-10-16,13.5,13.63,13.25,13.25,1778,3.0,3.02888888888889,2.94444444444444,2.94444444444444,8001,0.0,1.0
1985-10-17,13.5,13.5,13.5,13.5,2400,3.0,3.0,3.0,3.0,10800,0.0,1.0
1985-10-18,13.25,13.5,13.25,13.5,2978,2.94444444444444,3.0,2.94444444444444,3.0,13401,0.0,1.0
1985-10-21,13.25,13.25,13.25,13.25,800,2.94444444444444,2.94444444444444,2.94444444444444,2.94444444444444,3600.00000000001,0.0,1.0
1985-10-22,14.37,14.37,13.5,13.5,5778,3.19333333333333,3.19333333333333,3.0,3.0,26001,0.0,1.0
1985-10-23,15.12,15.12,14.75,14.75,2667,3.36,3.36,3.27777777777778,3.27777777777778,12001.5,0.0,1.0
1985-10-24,15.5,15.5,15.25,15.25,1600,3.44444444444444,3.44444444444444,3.38888888888889,3.38888888888889,7200.00000000001,0.0,1.0
1985-10-25,15.5,15.5,15.25,15.5,400,3.44444444444444,3.44444444444444,3.38888888888889,3.44444444444444,1800,0.0,1.0
1985-10-28,14.75,15.12,14.37,15.12,5200,3.27777777777778,3.36,3.19333333333333,3.36,23400,0.0,1.0
1985-10-29,14.75,14.88,14.75,14.75,2800,3.27777777777778,3.30666666666667,3.27777777777778,3.27777777777778,12600,0.0,1.0
1985-10-30,14.75,14.88,14.75,14.75,1067,3.27777777777778,3.30666666666667,3.27777777777778,3.27777777777778,4801.5,0.0,1.0
1985-10-31,14.75,14.75,14.75,14.75,0,3.27777777777778,3.27777777777778,3.27777777777778,3.27777777777778,0,0.0,1.0
1985-11-01,14.37,14.75,14.37,14.75,2178,3.19333333333333,3.27777777777778,3.19333333333333,3.27777777777778,9801.00000000001,0.0,1.0
1985-11-04,14.37,14.37,14.37,14.37,2400,3.19333333333333,3.19333333333333,3.19333333333333,3.19333333333333,10800,0.0,1.0
1985-11-05,14.88,14.88,14.37,14.37,7200,3.30666666666667,3.30666666666667,3.19333333333333,3.19333333333333,32400,0.0,1.0
1985-11-06,15.25,15.25,14.75,14.88,3067,3.38888888888889,3.38888888888889,3.27777777777778,3.30666666666667,13801.5,0.0,1.0
1985-11-07,16.0,16.0,15.5,15.5,2000,3.55555555555556,3.55555555555556,3.44444444444444,3.44444444444444,8999.99999999999,0.0,1.0
1985-11-08,16.0,16.25,16.0,16.0,800,3.55555555555556,3.61111111111111,3.55555555555556,3.55555555555556,3600,0.0,1.0
1985-11-11,15.88,15.88,15.88,15.88,267,3.52888888888889,3.52888888888889,3.52888888888889,3.52888888888889,1201.5,0.0,1.0
1985-11-12,16.0,16.0,16.0,16.0,1200,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,5399.99999999999,0.0,1.0
1985-11-13,16.0,16.0,15.88,16.0,800,3.55555555555556,3.55555555555556,3.52888888888889,3.55555555555556,3600,0.0,1.0
1985-11-14,16.88,17.0,16.25,16.25,4978,3.75111111111111,3.77777777777778,3.61111111111111,3.61111111111111,22401,0.0,1.0
1985-11-15,17.13,17.37,17.13,17.13,3200,3.80666666666667,3.86,3.80666666666667,3.80666666666667,14400,0.0,1.0
1985-11-18,17.13,17.37,17.13,17.13,1067,3.80666666666667,3.86,3.80666666666667,3.80666666666667,4801.5,0.0,1.0
1985-11-19,17.13,17.5,17.13,17.13,2178,3.80666666666667,3.88888888888889,3.80666666666667,3.80666666666667,9800.99999999999,0.0,1.0
1985-11-20,17.0,17.5,17.0,17.13,3600,3.77777777777778,3.88888888888889,3.77777777777778,3.80666666666667,16200,0.0,1.0
1985-11-21,17.0,17.13,17.0,17.0,2000,3.77777777777778,3.80666666666667,3.77777777777778,3.77777777777778,8999.99999999999,0.0,1.0
1985-11-22,17.37,17.37,17.13,17.13,1378,3.86,3.86,3.80666666666667,3.80666666666667,6201,0.0,1.0
1985-11-25,17.0,17.37,17.0,17.37,3600,3.77777777777778,3.86,3.77777777777778,3.86,16200,0.0,1.0
1985-11-26,16.62,17.13,16.62,17.0,12267,3.69333333333333,3.80666666666667,3.69333333333333,3.77777777777778,55201.5000000001,0.0,1.0
1985-11-27,16.38,16.38,16.0,16.38,76178,3.64,3.64,3.55555555555556,3.64,342801,0.0,1.0
1985-11-29,18.63,18.63,16.38,16.38,71644,4.14,4.14,3.64,3.64,322398,0.0,1.0
1985-12-02,19.12,19.62,18.5,18.63,48444,4.24888888888889,4.36,4.11111111111111,4.14,217998,0.0,1.0
1985-12-03,19.0,19.0,18.5,19.0,16400,4.22222222222222,4.22222222222222,4.11111111111111,4.22222222222222,73800,0.0,1.0
1985-12-04,20.75,20.75,19.38,19.38,67600,4.61111111111111,4.61111111111111,4.30666666666667,4.30666666666667,304200,0.0,1.0
1985-12-05,20.88,21.87,20.5,20.75,131600,4.64,4.86,4.55555555555556,4.61111111111111,592200,0.0,1.0
1985-12-06,22.0,22.0,21.25,21.25,62178,4.88888888888889,4.88888888888889,4.72222222222222,4.72222222222222,279801,0.0,1.0
1985-12-09,23.62,23.62,22.5,22.5,29200,5.24888888888889,5.24888888888889,5.0,5.0,131400,0.0,1.0
1985-12-10,23.88,24.5,23.75,23.75,21200,5.30666666666667,5.44444444444444,5.27777777777778,5.27777777777778,95399.9999999999,0.0,1.0
1985-12-11,23.13,23.75,23.13,23.75,6267,5.14,5.27777777777778,5.14,5.27777777777778,28201.5,0.0,1.0
1985-12-12,23.0,23.0,22.37,23.0,36267,5.11111111111111,5.11111111111111,4.97111111111111,5.11111111111111,163201.5,0.0,1.0
1985-12-13,23.88,24.62,23.13,23.13,23200,5.30666666666667,5.47111111111111,5.14,5.14,104400,0.0,1.0
1985-12-16,22.63,23.62,22.5,23.62,17200,5.02888888888889,5.24888888888889,5.0,5.24888888888889,77400,0.0,1.0
1985-12-17,22.75,22.75,22.5,22.63,7467,5.05555555555556,5.05555555555556,5.0,5.02888888888889,33601.5,0.0,1.0
1985-12-18,23.0,23.0,22.37,22.75,4800,5.11111111111111,5.11111111111111,4.97111111111111,5.05555555555556,21600,0.0,1.0
1985-12-19,23.5,23.62,23.13,23.13,4000,5.22222222222222,5.24888888888889,5.14,5.14,18000,0.0,1.0
1985-12-20,23.13,23.37,23.0,23.37,19778,5.14,5.19333333333333,5.11111111111111,5.19333333333333,89001,0.0,1.0
1985-12-23,23.0,23.5,23.0,23.13,5378,5.11111111111111,5.22222222222222,5.11111111111111,5.14,24201,0.0,1.0
1985-12-24,22.25,22.75,22.25,22.75,5200,4.94444444444444,5.05555555555556,4.94444444444444,5.05555555555556,23400,0.0,1.0
1985-12-26,22.37,22.37,22.37,22.37,400,4.97111111111111,4.97111111111111,4.97111111111111,4.97111111111111,1800,0.0,1.0
1985-12-27,22.75,22.75,22.37,22.37,3200,5.05555555555556,5.05555555555556,4.97111111111111,4.97111111111111,14400,0.0,1.0
1985-12-30,22.5,22.63,22.25,22.63,9244,5.0,5.02888888888889,4.94444444444444,5.02888888888889,41598,0.0,1.0
1985-12-31,22.75,22.75,21.63,22.5,16178,5.05555555555556,5.05555555555556,4.80666666666667,5.0,72800.9999999999,0.0,1.0
1986-01-02,22.75,22.75,22.5,22.75,4400,5.05555555555556,5.05555555555556,5.0,5.05555555555556,19800,0.0,1.0
1986-01-03,22.63,22.75,22.63,22.75,2578,5.02888888888889,5.05555555555556,5.02888888888889,5.05555555555556,11601,0.0,1.0
1986-01-06,22.5,23.0,22.5,22.63,5067,5.0,5.11111111111111,5.0,5.02888888888889,22801.5,0.0,1.0
1986-01-07,22.37,22.5,22.37,22.5,3467,4.97111111111111,5.0,4.97111111111111,5.0,15601.5,0.0,1.0
1986-01-08,22.0,22.5,22.0,22.37,5200,4.88888888888889,5.0,4.88888888888889,4.97111111111111,23400,0.0,1.0
1986-01-09,21.5,21.63,21.5,21.63,1378,4.77777777777778,4.80666666666667,4.77777777777778,4.80666666666667,6201,0.0,1.0
1986-01-10,21.63,21.63,21.5,21.5,800,4.80666666666667,4.80666666666667,4.77777777777778,4.77777777777778,3600,0.0,1.0
1986-01-13,22.0,22.0,21.63,21.63,1600,4.88888888888889,4.88888888888889,4.80666666666667,4.80666666666667,7200,0.0,1.0
1986-01-14,22.0,22.0,21.87,22.0,4578,4.88888888888889,4.88888888888889,4.86,4.88888888888889,20601,0.0,1.0
1986-01-15,23.0,23.0,22.0,22.0,11644,5.11111111111111,5.11111111111111,4.88888888888889,4.88888888888889,52398,0.0,1.0
1986-01-16,23.5,23.75,22.75,23.0,10178,5.22222222222222,5.27777777777778,5.05555555555556,5.11111111111111,45801,0.0,1.0
1986-01-17,23.13,23.5,23.13,23.5,1378,5.14,5.22222222222222,5.14,5.22222222222222,6201,0.0,1.0
1986-01-20,23.13,23.13,23.13,23.13,44,5.14,5.14,5.14,5.14,198,0.0,1.0
1986-01-21,23.13,23.13,22.75,23.13,4400,5.14,5.14,5.05555555555556,5.14,19800,0.0,1.0
1986-01-22,22.75,23.0,22.75,23.0,5467,5.05555555555556,5.11111111111111,5.05555555555556,5.11111111111111,24601.5,0.0,1.0
1986-01-23,22.63,22.75,22.37,22.75,2400,5.02888888888889,5.05555555555556,4.97111111111111,5.05555555555556,10800,0.0,1.0
1986-01-24,22.75,22.75,22.75,22.75,400,5.05555555555556,5.05555555555556,5.05555555555556,5.05555555555556,1800,0.0,1.0
1986-01-27,23.0,23.0,22.75,22.75,1467,5.11111111111111,5.11111111111111,5.05555555555556,5.05555555555556,6601.5,0.0,1.0
1986-01-28,23.0,23.37,23.0,23.0,3600,5.11111111111111,5.19333333333333,5.11111111111111,5.11111111111111,16200,0.0,1.0
1986-01-29,23.0,23.13,22.75,23.0,7600,5.11111111111111,5.14,5.05555555555556,5.11111111111111,34200,0.0,1.0
1986-01-30,22.75,23.0,22.75,23.0,1200,5.05555555555556,5.11111111111111,5.05555555555556,5.11111111111111,5400,0.0,1.0
1986-01-31,23.0,23.0,22.5,22.75,6667,5.11111111111111,5.11111111111111,5.0,5.05555555555556,30001.5,0.0,1.0
1986-02-03,22.75,23.0,22.75,23.0,3200,5.05555555555556,5.11111111111111,5.05555555555556,5.11111111111111,14400,0.0,1.0
1986-02-04,23.13,23.13,22.63,22.75,4800,5.14,5.14,5.02888888888889,5.05555555555556,21600,0.0,1.0
1986-02-05,23.13,23.37,23.13,23.13,2667,5.14,5.19333333333333,5.14,5.14,12001.5,0.0,1.0
1986-02-06,23.0,23.0,23.0,23.0,1378,5.11111111111111,5.11111111111111,5.11111111111111,5.11111111111111,6201,0.0,1.0
1986-02-07,22.75,22.75,22.63,22.75,2800,5.05555555555556,5.05555555555556,5.02888888888889,5.05555555555556,12600,0.0,1.0
1986-02-10,23.13,23.13,23.0,23.0,3378,5.14,5.14,5.11111111111111,5.11111111111111,15201,0.0,1.0
1986-02-11,23.13,23.13,23.13,23.13,267,5.14,5.14,5.14,5.14,1201.5,0.0,1.0
1986-02-12,23.0,23.37,23.0,23.13,3200,5.11111111111111,5.19333333333333,5.11111111111111,5.14,14400,0.0,1.0
1986-02-13,22.75,23.0,22.63,23.0,5778,5.05555555555556,5.11111111111111,5.02888888888889,5.11111111111111,26001,0.0,1.0
1986-02-14,22.63,22.75,22.63,22.75,667,5.02888888888889,5.05555555555556,5.02888888888889,5.05555555555556,3001.5,0.0,1.0
1986-02-18,22.25,22.5,22.25,22.5,3778,4.94444444444444,5.0,4.94444444444444,5.0,17001,0.0,1.0
1986-02-19,21.5,22.0,21.5,22.0,2800,4.77777777777778,4.88888888888889,4.77777777777778,4.88888888888889,12600,0.0,1.0
1986-02-20,22.25,22.37,21.5,21.5,8178,4.94444444444444,4.97111111111111,4.77777777777778,4.77777777777778,36801,0.0,1.0
1986-02-21,22.5,22.63,22.0,22.25,8444,5.0,5.02888888888889,4.88888888888889,4.94444444444444,37998,0.0,1.0
1986-02-24,22.37,22.63,22.25,22.5,4000,4.97111111111111,5.02888888888889,4.94444444444444,5.0,18000,0.0,1.0
1986-02-25,22.0,22.25,22.0,22.25,667,4.88888888888889,4.94444444444444,4.88888888888889,4.94444444444444,3001.5,0.0,1.0
1986-02-26,22.0,22.0,22.0,22.0,178,4.88888888888889,4.88888888888889,4.88888888888889,4.88888888888889,801,0.0,1.0
1986-02-27,21.63,21.87,21.63,21.87,800,4.80666666666667,4.86,4.80666666666667,4.86,3600,0.0,1.0
1986-02-28,21.25,21.25,20.5,21.25,13867,4.72222222222222,4.72222222222222,4.55555555555556,4.72222222222222,62401.5,0.0,1.0
1986-03-03,20.5,21.12,20.5,21.12,3467,4.55555555555556,4.69333333333333,4.55555555555556,4.69333333333333,15601.5,0.0,1.0
1986-03-04,20.75,20.75,20.38,20.5,2667,4.61111111111111,4.61111111111111,4.52888888888889,4.55555555555556,12001.5,0.0,1.0
1986-03-05,20.88,20.88,20.75,20.75,400,4.64,4.64,4.61111111111111,4.61111111111111,1800,0.0,1.0
1986-03-06,20.88,20.88,20.5,20.88,800,4.64,4.64,4.55555555555556,4.64,3600,0.0,1.0
1986-03-07,20.88,20.88,20.88,20.88,2400,4.64,4.64,4.64,4.64,10800,0.0,1.0
1986-03-10,20.5,20.75,20.5,20.75,800,4.55555555555556,4.61111111111111,4.55555555555556,4.61111111111111,3600,0.0,1.0
1986-03-11,21.25,21.25,20.5,20.5,6578,4.72222222222222,4.72222222222222,4.55555555555556,4.55555555555556,29601,0.0,1.0
1986-03-12,22.5,22.5,21.38,21.38,8267,5.0,5.0,4.75111111111111,4.75111111111111,37201.5,0.0,1.0
1986-03-13,22.75,22.75,22.5,22.5,3200,5.05555555555556,5.05555555555556,5.0,5.0,14400,0.0,1.0
1986-03-14,23.0,23.13,23.0,23.0,5867,5.11111111111111,5.14,5.11111111111111,5.11111111111111,26401.5,0.0,1.0
1986-03-17,23.13,23.5,23.13,23.13,5200,5.14,5.22222222222222,5.14,5.14,23400,0.0,1.0
1986-03-18,23.37,23.37,23.13,23.13,4400,5.19333333333333,5.19333333333333,5.14,5.14,19800,0.0,1.0
1986-03-19,23.13,23.37,22.75,23.37,8667,5.14,5.19333333333333,5.05555555555556,5.19333333333333,39001.5,0.0,1.0
1986-03-20,25.25,25.25,23.13,23.13,13778,5.61111111111111,5.61111111111111,5.14,5.14,62001,0.0,1.0
1986-03-21,25.25,25.88,25.25,25.25,9378,5.61111111111111,5.75111111111111,5.61111111111111,5.61111111111111,42201,0.0,1.0
1986-03-24,25.0,25.25,25.0,25.25,4000,5.55555555555556,5.61111111111111,5.55555555555556,5.61111111111111,18000,0.0,1.0
1986-03-25,24.75,25.0,24.75,25.0,1600,5.5,5.55555555555556,5.5,5.55555555555556,7200,0.0,1.0
1986-03-26,25.0,25.0,24.75,24.75,1200,5.55555555555556,5.55555555555556,5.5,5.5,5400,0.0,1.0
1986-03-27,26.13,26.13,25.25,25.25,4800,5.80666666666667,5.80666666666667,5.61111111111111,5.61111111111111,21600,0.0,1.0
1986-03-31,26.13,26.13,26.0,26.13,1467,5.80666666666667,5.80666666666667,5.77777777777778,5.80666666666667,6601.5,0.0,1.0
1986-04-01,25.38,26.13,25.38,26.13,3600,5.64,5.80666666666667,5.64,5.80666666666667,16200,0.0,1.0
1986-04-02,25.38,25.62,25.38,25.38,267,5.64,5.69333333333333,5.64,5.64,1201.5,0.0,1.0
1986-04-03,25.62,25.75,25.62,25.62,267,5.69333333333333,5.72222222222222,5.69333333333333,5.69333333333333,1201.5,0.0,1.0
1986-04-04,25.25,25.62,25.25,25.62,1600,5.61111111111111,5.69333333333333,5.61111111111111,5.69333333333333,7200,0.0,1.0
1986-04-07,24.5,25.25,24.25,25.25,2800,5.44444444444444,5.61111111111111,5.38888888888889,5.61111111111111,12600,0.0,1.0
1986-04-08,24.88,24.88,24.5,24.5,3200,5.52888888888889,5.52888888888889,5.44444444444444,5.44444444444444,14400,0.0,1.0
1986-04-09,25.0,25.25,24.88,24.88,4400,5.55555555555556,5.61111111111111,5.52888888888889,5.52888888888889,19800,0.0,1.0
1986-04-10,25.75,25.75,25.0,25.0,7244,5.72222222222222,5.72222222222222,5.55555555555556,5.55555555555556,32598,0.0,1.0
1986-04-11,28.0,28.25,26.13,26.13,10667,6.22222222222222,6.27777777777778,5.80666666666667,5.80666666666667,48001.5,0.0,1.0
1986-04-14,29.5,29.75,28.38,28.38,16844,6.55555555555556,6.61111111111111,6.30666666666667,6.30666666666667,75798,0.0,1.0
1986-04-15,29.38,29.5,28.88,29.5,3778,6.52888888888889,6.55555555555556,6.41777777777778,6.55555555555556,17001,0.0,1.0
1986-04-16,32.0,32.0,29.38,29.38,13067,7.11111111111111,7.11111111111111,6.52888888888889,6.52888888888889,58801.5,0.0,1.0
1986-04-17,33.38,33.38,32.5,32.5,8400,7.41777777777778,7.41777777777778,7.22222222222222,7.22222222222222,37800,0.0,1.0
1986-04-18,33.62,34.0,33.38,33.38,21200,7.47111111111111,7.55555555555556,7.41777777777778,7.41777777777778,95400,0.0,1.0
1986-04-21,32.0,33.25,32.0,33.25,6800,7.11111111111111,7.38888888888889,7.11111111111111,7.38888888888889,30600,0.0,1.0
1986-04-22,30.38,31.5,30.38,31.5,8178,6.75111111111111,7.0,6.75111111111111,7.0,36801,0.0,1.0
1986-04-23,30.87,30.87,29.88,30.38,4000,6.86,6.86,6.64,6.75111111111111,18000,0.0,1.0
1986-04-24,31.5,31.75,30.63,30.87,5200,7.0,7.05555555555556,6.80666666666667,6.86,23400,0.0,1.0
1986-04-25,31.63,31.75,31.5,31.5,1778,7.02888888888889,7.05555555555556,7.0,7.0,8001,0.0,1.0
1986-04-28,30.87,31.37,30.63,31.37,3200,6.86,6.97111111111111,6.80666666666667,6.97111111111111,14400,0.0,1.0
1986-04-29,31.0,31.63,31.0,31.0,5600,6.88888888888889,7.02888888888889,6.88888888888889,6.88888888888889,25200,0.0,1.0
1986-04-30,31.0,31.5,30.87,31.0,7778,6.88888888888889,7.0,6.86,6.88888888888889,35001,0.0,1.0
1986-05-01,31.37,31.37,31.13,31.13,1778,6.97111111111111,6.97111111111111,6.91777777777778,6.91777777777778,8001,0.0,1.0
1986-05-02,31.75,31.75,31.5,31.5,4178,7.05555555555556,7.05555555555556,7.0,7.0,18801,0.0,1.0
1986-05-05,31.75,31.75,31.63,31.75,3200,7.05555555555556,7.05555555555556,7.02888888888889,7.05555555555556,14400,0.0,1.0
1986-05-06,32.0,32.0,31.75,31.75,3778,7.11111111111111,7.11111111111111,7.05555555555556,7.05555555555556,17001,0.0,1.0
1986-05-07,32.25,32.25,32.13,32.13,1467,7.16666666666667,7.16666666666667,7.14,7.14,6601.5,0.0,1.0
1986-05-08,32.88,32.88,32.5,32.5,3067,7.30666666666667,7.30666666666667,7.22222222222222,7.22222222222222,13801.5,0.0,1.0
1986-05-09,33.25,33.25,32.88,32.88,978,7.38888888888889,7.38888888888889,7.30666666666667,7.30666666666667,4401,0.0,1.0
1986-05-12,34.0,34.0,33.62,33.62,12044,7.55555555555556,7.55555555555556,7.47111111111111,7.47111111111111,54198,0.0,1.0
1986-05-13,33.75,33.75,33.75,33.75,978,7.5,7.5,7.5,7.5,4401,0.0,1.0
1986-05-14,34.0,34.0,33.38,33.75,9244,7.55555555555556,7.55555555555556,7.41777777777778,7.5,41598,0.0,1.0
1986-05-15,34.0,34.0,33.88,34.0,1467,7.55555555555556,7.55555555555556,7.52888888888889,7.55555555555556,6601.5,0.0,1.0
1986-05-16,33.75,34.0,33.75,34.0,2267,7.5,7.55555555555556,7.5,7.55555555555556,10201.5,0.0,1.0
1986-05-19,34.0,34.0,33.75,33.75,5467,7.55555555555556,7.55555555555556,7.5,7.5,24601.5,0.0,1.0
1986-05-20,34.0,34.0,34.0,34.0,1067,7.55555555555556,7.55555555555556,7.55555555555556,7.55555555555556,4801.5,0.0,1.0
1986-05-21,33.38,33.88,33.38,33.88,2000,7.41777777777778,7.52888888888889,7.41777777777778,7.52888888888889,9000,0.0,1.0
1986-05-22,33.25,33.38,33.25,33.38,667,7.38888888888889,7.41777777777778,7.38888888888889,7.41777777777778,3001.5,0.0,1.0
1986-05-23,33.88,33.88,33.38,33.38,6044,7.52888888888889,7.52888888888889,7.41777777777778,7.41777777777778,27198,0.0,1.0
1986-05-27,34.0,34.0,34.0,34.0,1600,7.55555555555556,7.55555555555556,7.55555555555556,7.55555555555556,7200,0.0,1.0
1986-05-28,34.38,34.88,34.25,34.25,8178,7.64,7.75111111111111,7.61111111111111,7.61111111111111,36801,0.0,1.0
1986-05-29,34.0,34.5,34.0,34.38,2800,7.55555555555556,7.66666666666667,7.55555555555556,7.64,12600,0.0,1.0
1986-05-30,34.0,34.0,34.0,34.0,400,7.55555555555556,7.55555555555556,7.55555555555556,7.55555555555556,1800,0.0,1.0
1986-06-02,33.62,34.0,33.62,34.0,4178,7.47111111111111,7.55555555555556,7.47111111111111,7.55555555555556,18801,0.0,1.0
1986-06-03,33.62,33.62,33.62,33.62,0,7.47111111111111,7.47111111111111,7.47111111111111,7.47111111111111,0,0.0,1.0
1986-06-04,33.62,33.62,33.62,33.62,0,7.47111111111111,7.47111111111111,7.47111111111111,7.47111111111111,0,0.0,1.0
1986-06-05,32.5,33.38,32.5,33.38,2267,7.22222222222222,7.41777777777778,7.22222222222222,7.41777777777778,10201.5,0.0,1.0
1986-06-06,32.62,32.62,32.62,32.62,44,7.24888888888889,7.24888888888889,7.24888888888889,7.24888888888889,198,0.0,1.0
1986-06-09,32.13,32.25,32.13,32.25,1067,7.14,7.16666666666667,7.14,7.16666666666667,4801.5,0.0,1.0
1986-06-10,31.75,32.0,31.63,32.0,2400,7.05555555555556,7.11111111111111,7.02888888888889,7.11111111111111,10800,0.0,1.0
1986-06-11,21.25,21.25,21.25,21.25,0,7.08333333333333,7.08333333333333,7.08333333333333,7.08333333333333,0,0.0,1.5
1986-06-12,21.13,21.13,21.0,21.13,2067,7.04333333333333,7.04333333333333,7.0,7.04333333333333,6201,0.0,1.0
1986-06-13,21.5,21.5,21.0,21.13,1867,7.16666666666667,7.16666666666667,7.0,7.04333333333333,5601,0.0,1.0
1986-06-16,21.75,21.75,21.5,21.5,1267,7.25,7.25,7.16666666666667,7.16666666666667,3801,0.0,1.0
1986-06-17,21.75,21.75,21.75,21.75,67,7.25,7.25,7.25,7.25,201,0.0,1.0
1986-06-18,21.25,21.75,21.25,21.75,14000,7.08333333333333,7.25,7.08333333333333,7.25,42000,0.0,1.0
1986-06-19,21.0,21.0,21.0,21.0,400,7.0,7.0,7.0,7.0,1200,0.0,1.0
1986-06-20,20.75,20.87,20.5,20.87,9800,6.91666666666667,6.95666666666667,6.83333333333333,6.95666666666667,29400,0.0,1.0
1986-06-23,20.87,20.87,20.75,20.75,400,6.95666666666667,6.95666666666667,6.91666666666667,6.91666666666667,1200,0.0,1.0
1986-06-24,20.25,20.87,20.0,20.87,7667,6.75,6.95666666666667,6.66666666666667,6.95666666666667,23001,0.0,1.0
1986-06-25,20.25,20.25,20.25,20.25,1400,6.75,6.75,6.75,6.75,4200,0.0,1.0
1986-06-26,20.12,20.12,20.0,20.12,3867,6.70666666666667,6.70666666666667,6.66666666666667,6.70666666666667,11601,0.0,1.0
1986-06-27,20.5,20.5,20.25,20.25,2667,6.83333333333333,6.83333333333333,6.75,6.75,8001,0.0,1.0
1986-06-30,20.38,20.5,20.25,20.5,8067,6.79333333333333,6.83333333333333,6.75,6.83333333333333,24201,0.0,1.0
1986-07-01,20.25,20.38,20.0,20.38,8000,6.75,6.79333333333333,6.66666666666667,6.79333333333333,24000,0.0,1.0
1986-07-02,21.75,21.75,20.0,20.25,29667,7.25,7.25,6.66666666666667,6.75,89001,0.0,1.0
1986-07-03,22.5,22.88,22.0,22.0,12067,7.5,7.62666666666667,7.33333333333333,7.33333333333333,36201,0.0,1.0
1986-07-07,21.13,22.63,20.87,22.5,9400,7.04333333333333,7.54333333333333,6.95666666666667,7.5,28200,0.0,1.0
1986-07-08,20.75,20.87,19.75,20.87,11200,6.91666666666667,6.95666666666667,6.58333333333333,6.95666666666667,33600,0.0,1.0
1986-07-09,21.75,22.5,21.25,21.25,38200,7.25,7.5,7.08333333333333,7.08333333333333,114600,0.0,1.0
1986-07-10,22.37,22.75,22.25,22.25,9000,7.45666666666667,7.58333333333333,7.41666666666667,7.41666666666667,27000,0.0,1.0
1986-07-11,22.0,22.12,21.88,22.12,4467,7.33333333333333,7.37333333333333,7.29333333333333,7.37333333333333,13401,0.0,1.0
1986-07-14,21.25,21.88,21.25,21.88,2400,7.08333333333333,7.29333333333333,7.08333333333333,7.29333333333333,7200,0.0,1.0
1986-07-15,19.75,21.13,19.63,21.13,13867,6.58333333333333,7.04333333333333,6.54333333333333,7.04333333333333,41601,0.0,1.0
1986-07-16,20.25,20.38,19.75,19.75,5067,6.75,6.79333333333333,6.58333333333333,6.58333333333333,15201,0.0,1.0
1986-07-17,20.38,20.38,20.25,20.25,24800,6.79333333333333,6.79333333333333,6.75,6.75,74400,0.0,1.0
1986-07-18,20.5,20.62,20.5,20.5,467,6.83333333333333,6.87333333333333,6.83333333333333,6.83333333333333,1401,0.0,1.0
1986-07-21,20.5,20.62,20.5,20.5,600,6.83333333333333,6.87333333333333,6.83333333333333,6.83333333333333,1800,0.0,1.0
1986-07-22,20.87,20.87,20.62,20.62,3067,6.95666666666667,6.95666666666667,6.87333333333333,6.87333333333333,9201,0.0,1.0
1986-07-23,21.25,21.25,20.62,20.87,1467,7.08333333333333,7.08333333333333,6.87333333333333,6.95666666666667,4401,0.0,1.0
1986-07-24,20.5,20.62,20.5,20.62,1067,6.83333333333333,6.87333333333333,6.83333333333333,6.87333333333333,3201,0.0,1.0
1986-07-25,20.87,20.87,20.5,20.5,1667,6.95666666666667,6.95666666666667,6.83333333333333,6.83333333333333,5001,0.0,1.0
1986-07-28,20.5,21.25,20.5,20.87,7867,6.83333333333333,7.08333333333333,6.83333333333333,6.95666666666667,23601,0.0,1.0
1986-07-29,20.12,20.38,20.12,20.38,1267,6.70666666666667,6.79333333333333,6.70666666666667,6.79333333333333,3801,0.0,1.0
1986-07-30,20.25,20.25,20.25,20.25,267,6.75,6.75,6.75,6.75,801,0.0,1.0
1986-07-31,20.0,20.25,20.0,20.25,1800,6.66666666666667,6.75,6.66666666666667,6.75,5400,0.0,1.0
1986-08-01,20.0,20.0,20.0,20.0,67,6.66666666666667,6.66666666666667,6.66666666666667,6.66666666666667,201,0.0,1.0
1986-08-04,19.25,19.75,19.12,19.75,7067,6.41666666666667,6.58333333333333,6.37333333333333,6.58333333333333,21201,0.0,1.0
1986-08-05,18.75,19.5,18.75,19.25,3000,6.25,6.5,6.25,6.41666666666667,9000,0.0,1.0
1986-08-06,19.0,19.0,18.88,18.88,1267,6.33333333333333,6.33333333333333,6.29333333333333,6.29333333333333,3801,0.0,1.0
1986-08-07,19.25,19.5,19.12,19.12,6067,6.41666666666667,6.5,6.37333333333333,6.37333333333333,18201,0.0,1.0
1986-08-08,19.37,19.37,19.0,19.25,5867,6.45666666666667,6.45666666666667,6.33333333333333,6.41666666666667,17601,0.0,1.0
1986-08-11,19.5,19.63,19.37,19.37,2667,6.5,6.54333333333333,6.45666666666667,6.45666666666667,8001,0.0,1.0
1986-08-12,19.5,19.63,19.37,19.5,2467,6.5,6.54333333333333,6.45666666666667,6.5,7401,0.0,1.0
1986-08-13,19.5,19.5,19.0,19.5,7000,6.5,6.5,6.33333333333333,6.5,21000,0.0,1.0
1986-08-14,19.5,19.5,19.12,19.5,6267,6.5,6.5,6.37333333333333,6.5,18801,0.0,1.0
1986-08-15,19.88,20.0,19.63,19.63,4200,6.62666666666667,6.66666666666667,6.54333333333333,6.54333333333333,12600,0.0,1.0
1986-08-18,20.12,20.25,19.75,19.88,11000,6.70666666666667,6.75,6.58333333333333,6.62666666666667,33000,0.0,1.0
1986-08-19,19.88,20.0,19.75,20.0,4400,6.62666666666667,6.66666666666667,6.58333333333333,6.66666666666667,13200,0.0,1.0
1986-08-20,19.5,20.0,19.5,19.88,11400,6.5,6.66666666666667,6.5,6.62666666666667,34200,0.0,1.0
1986-08-21,18.38,19.0,18.38,19.0,71400,6.12666666666667,6.33333333333333,6.12666666666667,6.33333333333333,214200,0.0,1.0
1986-08-22,18.62,18.62,18.38,18.38,17867,6.20666666666667,6.20666666666667,6.12666666666667,6.12666666666667,53601,0.0,1.0
1986-08-25,18.38,18.62,18.38,18.62,4600,6.12666666666667,6.20666666666667,6.12666666666667,6.20666666666667,13800,0.0,1.0
1986-08-26,19.0,19.0,18.5,18.5,19400,6.33333333333333,6.33333333333333,6.16666666666667,6.16666666666667,58200,0.0,1.0
1986-08-27,18.75,19.12,18.75,19.0,5067,6.25,6.37333333333333,6.25,6.33333333333333,15201,0.0,1.0
1986-08-28,18.62,18.62,18.62,18.62,2600,6.20666666666667,6.20666666666667,6.20666666666667,6.20666666666667,7800,0.0,1.0
1986-08-29,18.25,18.75,18.13,18.62,4000,6.08333333333333,6.25,6.04333333333333,6.20666666666667,12000,0.0,1.0
1986-09-02,18.0,18.38,18.0,18.25,13667,6.0,6.12666666666667,6.0,6.08333333333333,41001,0.0,1.0
1986-09-03,17.87,18.0,17.62,18.0,9800,5.95666666666667,6.0,5.87333333333333,6.0,29400,0.0,1.0
1986-09-04,18.5,18.62,17.75,17.87,9067,6.16666666666667,6.20666666666667,5.91666666666667,5.95666666666667,27201,0.0,1.0
1986-09-05,18.38,18.62,18.25,18.5,3467,6.12666666666667,6.20666666666667,6.08333333333333,6.16666666666667,10401,0.0,1.0
1986-09-08,17.25,18.13,17.0,18.13,14000,5.75,6.04333333333333,5.66666666666667,6.04333333333333,42000,0.0,1.0
1986-09-09,17.38,17.5,17.12,17.25,5667,5.79333333333333,5.83333333333333,5.70666666666667,5.75,17001,0.0,1.0
1986-09-10,16.88,17.25,16.63,17.25,9867,5.62666666666667,5.75,5.54333333333333,5.75,29601,0.0,1.0
1986-09-11,15.25,16.5,14.75,16.5,30000,5.08333333333333,5.5,4.91666666666667,5.5,90000.0000000001,0.0,1.0
1986-09-12,15.5,15.62,15.0,15.25,10000,5.16666666666667,5.20666666666667,5.0,5.08333333333333,30000,0.0,1.0
1986-09-15,15.5,16.0,15.5,15.5,6267,5.16666666666667,5.33333333333333,5.16666666666667,5.16666666666667,18801,0.0,1.0
1986-09-16,15.13,15.62,15.13,15.5,4000,5.04333333333333,5.20666666666667,5.04333333333333,5.16666666666667,12000,0.0,1.0
1986-09-17,14.87,15.13,14.5,15.13,19067,4.95666666666667,5.04333333333333,4.83333333333333,5.04333333333333,57201,0.0,1.0
1986-09-18,15.25,15.5,14.62,14.87,12000,5.08333333333333,5.16666666666667,4.87333333333333,4.95666666666667,36000,0.0,1.0
1986-09-19,15.38,15.75,15.13,15.25,15800,5.12666666666667,5.25,5.04333333333333,5.08333333333333,47400,0.0,1.0
1986-09-22,15.0,15.25,14.75,15.25,9400,5.0,5.08333333333333,4.91666666666667,5.08333333333333,28200,0.0,1.0
1986-09-23,14.75,15.0,14.75,15.0,7600,4.91666666666667,5.0,4.91666666666667,5.0,22800,0.0,1.0
1986-09-24,14.5,14.75,14.38,14.75,5600,4.83333333333333,4.91666666666667,4.79333333333333,4.91666666666667,16800,0.0,1.0
1986-09-25,14.0,14.38,14.0,14.38,20600,4.66666666666667,4.79333333333333,4.66666666666667,4.79333333333333,61800,0.0,1.0
1986-09-26,14.25,14.38,14.12,14.12,2467,4.75,4.79333333333333,4.70666666666667,4.70666666666667,7401,0.0,1.0
1986-09-29,14.5,14.5,14.12,14.25,3600,4.83333333333333,4.83333333333333,4.70666666666667,4.75,10800,0.0,1.0
1986-09-30,14.75,14.75,14.5,14.5,2467,4.91666666666667,4.91666666666667,4.83333333333333,4.83333333333333,7401,0.0,1.0
1986-10-01,15.75,16.25,14.87,14.87,10867,5.25,5.41666666666667,4.95666666666667,4.95666666666667,32601,0.0,1.0
1986-10-02,16.25,16.25,15.62,15.75,9667,5.41666666666667,5.41666666666667,5.20666666666667,5.25,29001,0.0,1.0
1986-10-03,16.75,16.75,16.37,16.37,6067,5.58333333333333,5.58333333333333,5.45666666666667,5.45666666666667,18201,0.0,1.0
1986-10-06,16.25,16.75,16.25,16.75,4667,5.41666666666667,5.58333333333333,5.41666666666667,5.58333333333333,14001,0.0,1.0
1986-10-07,16.25,16.63,16.25,16.25,1867,5.41666666666667,5.54333333333333,5.41666666666667,5.41666666666667,5601,0.0,1.0
1986-10-08,16.0,16.25,16.0,16.25,1867,5.33333333333333,5.41666666666667,5.33333333333333,5.41666666666667,5601,0.0,1.0
1986-10-09,15.62,15.75,15.38,15.75,4467,5.20666666666667,5.25,5.12666666666667,5.25,13401,0.0,1.0
1986-10-10,15.38,15.38,15.38,15.38,2600,5.12666666666667,5.12666666666667,5.12666666666667,5.12666666666667,7800,0.0,1.0
1986-10-13,15.25,15.5,15.13,15.38,12467,5.08333333333333,5.16666666666667,5.04333333333333,5.12666666666667,37401,0.0,1.0
1986-10-14,15.0,15.38,15.0,15.25,15200,5.0,5.12666666666667,5.0,5.08333333333333,45600,0.0,1.0
1986-10-15,15.13,15.25,15.0,15.0,8267,5.04333333333333,5.08333333333333,5.0,5.0,24801,0.0,1.0
1986-10-16,15.13,15.38,15.0,15.13,4200,5.04333333333333,5.12666666666667,5.0,5.04333333333333,12600,0.0,1.0
1986-10-17,15.5,15.5,15.0,15.13,10867,5.16666666666667,5.16666666666667,5.0,5.04333333333333,32601,0.0,1.0
1986-10-20,15.38,15.62,15.25,15.5,9200,5.12666666666667,5.20666666666667,5.08333333333333,5.16666666666667,27600,0.0,1.0
1986-10-21,15.5,15.75,15.5,15.5,8267,5.16666666666667,5.25,5.16666666666667,5.16666666666667,24801,0.0,1.0
1986-10-22,15.62,15.62,15.5,15.5,400,5.20666666666667,5.20666666666667,5.16666666666667,5.16666666666667,1200,0.0,1.0
1986-10-23,15.5,15.5,15.5,15.5,2267,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,6801,0.0,1.0
1986-10-24,15.5,15.62,15.5,15.5,2600,5.16666666666667,5.20666666666667,5.16666666666667,5.16666666666667,7800,0.0,1.0
1986-10-27,15.62,15.62,15.38,15.5,2067,5.20666666666667,5.20666666666667,5.12666666666667,5.16666666666667,6201,0.0,1.0
1986-10-28,15.5,15.5,15.5,15.5,1667,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,5001,0.0,1.0
1986-10-29,15.38,15.62,15.25,15.5,3667,5.12666666666667,5.20666666666667,5.08333333333333,5.16666666666667,11001,0.0,1.0
1986-10-30,16.12,16.12,15.62,15.62,8467,5.37333333333333,5.37333333333333,5.20666666666667,5.20666666666667,25401,0.0,1.0
1986-10-31,15.88,16.0,15.5,16.0,6067,5.29333333333333,5.33333333333333,5.16666666666667,5.33333333333333,18201,0.0,1.0
1986-11-03,15.75,15.75,15.62,15.75,1067,5.25,5.25,5.20666666666667,5.25,3201,0.0,1.0
1986-11-04,15.5,15.62,15.5,15.62,9200,5.16666666666667,5.20666666666667,5.16666666666667,5.20666666666667,27600,0.0,1.0
1986-11-05,15.5,15.62,15.5,15.5,8600,5.16666666666667,5.20666666666667,5.16666666666667,5.16666666666667,25800,0.0,1.0
1986-11-06,16.37,16.75,15.75,15.75,18000,5.45666666666667,5.58333333333333,5.25,5.25,54000,0.0,1.0
1986-11-07,16.5,16.75,16.37,16.37,13267,5.5,5.58333333333333,5.45666666666667,5.45666666666667,39801,0.0,1.0
1986-11-10,16.75,16.88,16.63,16.63,9467,5.58333333333333,5.62666666666667,5.54333333333333,5.54333333333333,28401,0.0,1.0
1986-11-11,17.38,17.38,16.75,16.75,12667,5.79333333333333,5.79333333333333,5.58333333333333,5.58333333333333,38001,0.0,1.0
1986-11-12,17.5,17.87,17.5,17.5,12000,5.83333333333333,5.95666666666667,5.83333333333333,5.83333333333333,36000,0.0,1.0
1986-11-13,16.88,17.75,16.88,17.5,7200,5.62666666666667,5.91666666666667,5.62666666666667,5.83333333333333,21600,0.0,1.0
1986-11-14,17.38,17.38,17.0,17.0,2800,5.79333333333333,5.79333333333333,5.66666666666667,5.66666666666667,8400,0.0,1.0
1986-11-17,17.5,17.5,17.5,17.5,2400,5.83333333333333,5.83333333333333,5.83333333333333,5.83333333333333,7200,0.0,1.0
1986-11-18,17.25,17.25,17.25,17.25,467,5.75,5.75,5.75,5.75,1401,0.0,1.0
1986-11-19,17.12,17.12,17.0,17.12,1400,5.70666666666667,5.70666666666667,5.66666666666667,5.70666666666667,4200,0.0,1.0
1986-11-20,16.5,17.0,16.25,17.0,8667,5.5,5.66666666666667,5.41666666666667,5.66666666666667,26001,0.0,1.0
1986-11-21,16.5,16.63,16.25,16.5,2267,5.5,5.54333333333333,5.41666666666667,5.5,6801,0.0,1.0
1986-11-24,16.5,16.75,16.5,16.5,2400,5.5,5.58333333333333,5.5,5.5,7200,0.0,1.0
1986-11-25,17.38,17.38,16.5,16.5,6800,5.79333333333333,5.79333333333333,5.5,5.5,20400,0.0,1.0
1986-11-26,17.12,17.38,17.0,17.38,7667,5.70666666666667,5.79333333333333,5.66666666666667,5.79333333333333,23001,0.0,1.0
1986-11-28,16.75,17.12,16.75,17.12,4000,5.58333333333333,5.70666666666667,5.58333333333333,5.70666666666667,12000,0.0,1.0
1986-12-01,16.75,16.75,16.5,16.75,1600,5.58333333333333,5.58333333333333,5.5,5.58333333333333,4800,0.0,1.0
1986-12-02,17.0,17.0,16.75,16.75,5400,5.66666666666667,5.66666666666667,5.58333333333333,5.58333333333333,16200,0.0,1.0
1986-12-03,16.88,17.0,16.75,17.0,1400,5.62666666666667,5.66666666666667,5.58333333333333,5.66666666666667,4200,0.0,1.0
1986-12-04,16.88,16.88,16.63,16.88,2467,5.62666666666667,5.62666666666667,5.54333333333333,5.62666666666667,7401,0.0,1.0
1986-12-05,16.63,16.63,16.63,16.63,400,5.54333333333333,5.54333333333333,5.54333333333333,5.54333333333333,1200,0.0,1.0
1986-12-08,16.12,16.5,16.0,16.5,3800,5.37333333333333,5.5,5.33333333333333,5.5,11400,0.0,1.0
1986-12-09,15.88,16.25,15.88,16.12,23267,5.29333333333333,5.41666666666667,5.29333333333333,5.37333333333333,69801,0.0,1.0
1986-12-10,17.12,17.25,16.0,16.0,10600,5.70666666666667,5.75,5.33333333333333,5.33333333333333,31800,0.0,1.0
1986-12-11,17.12,17.38,16.88,17.12,11067,5.70666666666667,5.79333333333333,5.62666666666667,5.70666666666667,33201,0.0,1.0
1986-12-12,17.25,17.5,17.12,17.12,8400,5.75,5.83333333333333,5.70666666666667,5.70666666666667,25200,0.0,1.0
1986-12-15,17.25,17.25,17.25,17.25,467,5.75,5.75,5.75,5.75,1401,0.0,1.0
1986-12-16,17.75,17.87,17.38,17.38,5400,5.91666666666667,5.95666666666667,5.79333333333333,5.79333333333333,16200,0.0,1.0
1986-12-17,18.13,18.5,17.87,17.87,23267,6.04333333333333,6.16666666666667,5.95666666666667,5.95666666666667,69801,0.0,1.0
1986-12-18,18.13,18.13,17.87,18.13,5267,6.04333333333333,6.04333333333333,5.95666666666667,6.04333333333333,15801,0.0,1.0
1986-12-19,18.88,18.88,18.0,18.13,9800,6.29333333333333,6.29333333333333,6.0,6.04333333333333,29400,0.0,1.0
1986-12-22,19.12,19.37,18.88,18.88,9400,6.37333333333333,6.45666666666667,6.29333333333333,6.29333333333333,28200,0.0,1.0
1986-12-23,18.13,19.12,18.13,19.12,13267,6.04333333333333,6.37333333333333,6.04333333333333,6.37333333333333,39801,0.0,1.0
1986-12-24,18.0,18.13,18.0,18.13,2600,6.0,6.04333333333333,6.0,6.04333333333333,7800,0.0,1.0
1986-12-26,17.75,17.87,17.75,17.87,400,5.91666666666667,5.95666666666667,5.91666666666667,5.95666666666667,1200,0.0,1.0
1986-12-29,17.5,17.62,17.38,17.62,4400,5.83333333333333,5.87333333333333,5.79333333333333,5.87333333333333,13200,0.0,1.0
1986-12-30,17.38,17.38,17.12,17.38,3867,5.79333333333333,5.79333333333333,5.70666666666667,5.79333333333333,11601,0.0,1.0
1986-12-31,17.25,17.5,17.12,17.38,8867,5.75,5.83333333333333,5.70666666666667,5.79333333333333,26601,0.0,1.0
1987-01-02,17.62,17.75,17.5,17.5,6067,5.87333333333333,5.91666666666667,5.83333333333333,5.83333333333333,18201,0.0,1.0
1987-01-05,18.0,18.25,17.87,17.87,7267,6.0,6.08333333333333,5.95666666666667,5.95666666666667,21801,0.0,1.0
1987-01-06,18.88,18.88,18.25,18.25,5867,6.29333333333333,6.29333333333333,6.08333333333333,6.08333333333333,17601,0.0,1.0
1987-01-07,19.5,19.5,18.88,18.88,9800,6.5,6.5,6.29333333333333,6.29333333333333,29400,0.0,1.0
1987-01-08,20.12,20.12,19.37,19.5,14867,6.70666666666667,6.70666666666667,6.45666666666667,6.5,44601,0.0,1.0
1987-01-09,21.5,21.5,20.12,20.12,19667,7.16666666666667,7.16666666666667,6.70666666666667,6.70666666666667,59001,0.0,1.0
1987-01-12,21.38,21.75,21.13,21.5,38200,7.12666666666667,7.25,7.04333333333333,7.16666666666667,114600,0.0,1.0
1987-01-13,21.25,21.38,21.25,21.38,2200,7.08333333333333,7.12666666666667,7.08333333333333,7.12666666666667,6600,0.0,1.0
1987-01-14,21.75,22.0,21.38,21.38,22800,7.25,7.33333333333333,7.12666666666667,7.12666666666667,68400,0.0,1.0
1987-01-15,23.12,23.38,21.5,21.75,28600,7.70666666666667,7.79333333333333,7.16666666666667,7.25,85800,0.0,1.0
1987-01-16,23.38,23.38,22.75,23.12,21400,7.79333333333333,7.79333333333333,7.58333333333333,7.70666666666667,64200,0.0,1.0
1987-01-19,23.87,23.87,23.0,23.38,12400,7.95666666666667,7.95666666666667,7.66666666666667,7.79333333333333,37200,0.0,1.0
1987-01-20,23.87,24.5,23.75,23.87,16600,7.95666666666667,8.16666666666667,7.91666666666667,7.95666666666667,49800,0.0,1.0
1987-01-21,24.0,24.13,23.38,23.87,9200,8.0,8.04333333333333,7.79333333333333,7.95666666666667,27600,0.0,1.0
1987-01-22,24.0,24.0,23.38,24.0,15467,8.0,8.0,7.79333333333333,8.0,46401,0.0,1.0
1987-01-23,23.87,24.5,23.87,24.0,13667,7.95666666666667,8.16666666666667,7.95666666666667,8.0,41001,0.0,1.0
1987-01-26,24.25,24.25,23.5,23.87,7067,8.08333333333333,8.08333333333333,7.83333333333333,7.95666666666667,21201,0.0,1.0
1987-01-27,24.75,25.25,24.38,24.38,19800,8.25,8.41666666666667,8.12666666666667,8.12666666666667,59400,0.0,1.0
1987-01-28,25.12,25.25,24.75,24.75,4267,8.37333333333333,8.41666666666667,8.25,8.25,12801,0.0,1.0
1987-01-29,24.5,25.0,24.5,25.0,9067,8.16666666666667,8.33333333333333,8.16666666666667,8.33333333333333,27201,0.0,1.0
1987-01-30,24.13,24.38,24.13,24.38,8000,8.04333333333333,8.12666666666667,8.04333333333333,8.12666666666667,24000,0.0,1.0
1987-02-02,25.12,25.5,24.25,24.25,15667,8.37333333333333,8.5,8.08333333333333,8.08333333333333,47001,0.0,1.0
1987-02-03,25.5,25.63,25.0,25.12,5000,8.5,8.54333333333333,8.33333333333333,8.37333333333333,15000,0.0,1.0
1987-02-04,26.75,27.38,25.63,25.63,10667,8.91666666666667,9.12666666666667,8.54333333333333,8.54333333333333,32001,0.0,1.0
1987-02-05,27.75,28.25,26.87,26.87,18667,9.25,9.41666666666667,8.95666666666667,8.95666666666667,56001,0.0,1.0
1987-02-06,28.88,29.0,27.75,27.75,33467,9.62666666666667,9.66666666666667,9.25,9.25,100401,0.0,1.0
1987-02-09,28.63,29.5,28.63,28.88,29467,9.54333333333333,9.83333333333333,9.54333333333333,9.62666666666667,88401,0.0,1.0
1987-02-10,28.5,28.5,27.62,28.5,10600,9.5,9.5,9.20666666666667,9.5,31800,0.0,1.0
1987-02-11,28.63,28.75,28.0,28.5,8467,9.54333333333333,9.58333333333333,9.33333333333333,9.5,25401,0.0,1.0
1987-02-12,30.75,30.75,28.75,28.75,14267,10.25,10.25,9.58333333333333,9.58333333333333,42801,0.0,1.0
1987-02-13,32.0,32.25,30.75,30.75,18267,10.6666666666667,10.75,10.25,10.25,54800.9999999998,0.0,1.0
1987-02-17,31.5,32.87,31.0,32.0,31200,10.5,10.9566666666667,10.3333333333333,10.6666666666667,93600,0.0,1.0
1987-02-18,30.5,31.12,30.5,31.12,6067,10.1666666666667,10.3733333333333,10.1666666666667,10.3733333333333,18200.9999999999,0.0,1.0
1987-02-19,28.75,30.25,28.12,30.25,16400,9.58333333333333,10.0833333333333,9.37333333333333,10.0833333333333,49200,0.0,1.0
1987-02-20,28.25,28.88,28.0,28.75,5067,9.41666666666667,9.62666666666667,9.33333333333333,9.58333333333333,15201,0.0,1.0
1987-02-23,27.25,27.88,26.75,27.88,8000,9.08333333333333,9.29333333333333,8.91666666666667,9.29333333333333,24000,0.0,1.0
1987-02-24,26.5,27.13,26.0,27.13,32400,8.83333333333333,9.04333333333333,8.66666666666667,9.04333333333333,97200,0.0,1.0
1987-02-25,27.62,27.88,26.87,26.87,13000,9.20666666666667,9.29333333333333,8.95666666666667,8.95666666666667,39000,0.0,1.0
1987-02-26,27.38,27.88,27.38,27.62,7467,9.12666666666667,9.29333333333333,9.12666666666667,9.20666666666667,22401,0.0,1.0
1987-02-27,26.87,27.38,26.87,27.38,3267,8.95666666666667,9.12666666666667,8.95666666666667,9.12666666666667,9801,0.0,1.0
1987-03-02,26.0,26.87,25.75,26.87,9067,8.66666666666667,8.95666666666667,8.58333333333333,8.95666666666667,27201,0.0,1.0
1987-03-03,26.5,26.5,25.75,26.0,16000,8.83333333333333,8.83333333333333,8.58333333333333,8.66666666666667,48000,0.0,1.0
1987-03-04,26.62,26.62,26.5,26.5,1867,8.87333333333333,8.87333333333333,8.83333333333333,8.83333333333333,5601,0.0,1.0
1987-03-05,27.0,27.0,26.75,26.75,7000,9.0,9.0,8.91666666666667,8.91666666666667,21000,0.0,1.0
1987-03-06,27.0,27.0,27.0,27.0,600,9.0,9.0,9.0,9.0,1800,0.0,1.0
1987-03-09,26.5,26.75,26.5,26.75,1800,8.83333333333333,8.91666666666667,8.83333333333333,8.91666666666667,5400,0.0,1.0
1987-03-10,26.25,26.75,26.25,26.5,2400,8.75,8.91666666666667,8.75,8.83333333333333,7200,0.0,1.0
1987-03-11,27.25,27.25,26.38,26.38,5800,9.08333333333333,9.08333333333333,8.79333333333333,8.79333333333333,17400,0.0,1.0
1987-03-12,28.37,28.37,27.25,27.25,14867,9.45666666666667,9.45666666666667,9.08333333333333,9.08333333333333,44601,0.0,1.0
1987-03-13,29.87,30.38,28.75,28.75,15467,9.95666666666667,10.1266666666667,9.58333333333333,9.58333333333333,46401,0.0,1.0
1987-03-16,29.38,30.13,29.25,29.87,6867,9.79333333333333,10.0433333333333,9.75,9.95666666666667,20601,0.0,1.0
1987-03-17,29.62,30.0,29.5,29.5,4867,9.87333333333333,10.0,9.83333333333333,9.83333333333333,14601,0.0,1.0
1987-03-18,28.25,29.5,28.0,29.5,16800,9.41666666666667,9.83333333333333,9.33333333333333,9.83333333333333,50400,0.0,1.0
1987-03-19,28.0,28.25,27.75,28.25,2800,9.33333333333333,9.41666666666667,9.25,9.41666666666667,8400,0.0,1.0
1987-03-20,27.75,27.88,27.38,27.88,5800,9.25,9.29333333333333,9.12666666666667,9.29333333333333,17400,0.0,1.0
1987-03-23,27.75,27.88,27.5,27.75,3200,9.25,9.29333333333333,9.16666666666667,9.25,9600,0.0,1.0
1987-03-24,26.62,27.62,26.62,27.62,10600,8.87333333333333,9.20666666666667,8.87333333333333,9.20666666666667,31800,0.0,1.0
1987-03-25,26.87,26.87,26.75,26.75,3000,8.95666666666667,8.95666666666667,8.91666666666667,8.91666666666667,9000,0.0,1.0
1987-03-26,27.62,27.75,27.0,27.0,17667,9.20666666666667,9.25,9.0,9.0,53001,0.0,1.0
1987-03-27,27.5,28.12,27.5,27.62,6067,9.16666666666667,9.37333333333333,9.16666666666667,9.20666666666667,18201,0.0,1.0
1987-03-30,26.62,27.62,26.62,27.5,6667,8.87333333333333,9.20666666666667,8.87333333333333,9.16666666666667,20001,0.0,1.0
1987-03-31,26.62,26.75,26.5,26.62,3267,8.87333333333333,8.91666666666667,8.83333333333333,8.87333333333333,9801,0.0,1.0
1987-04-01,24.88,26.0,24.75,26.0,12200,8.29333333333333,8.66666666666667,8.25,8.66666666666667,36600,0.0,1.0
1987-04-02,25.12,25.25,24.75,24.88,4800,8.37333333333333,8.41666666666667,8.25,8.29333333333333,14400,0.0,1.0
1987-04-03,25.25,25.5,25.0,25.12,5200,8.41666666666667,8.5,8.33333333333333,8.37333333333333,15600,0.0,1.0
1987-04-06,26.0,26.0,25.37,25.37,8600,8.66666666666667,8.66666666666667,8.45666666666667,8.45666666666667,25800,0.0,1.0
1987-04-07,26.38,26.38,26.25,26.25,1667,8.79333333333333,8.79333333333333,8.75,8.75,5001,0.0,1.0
1987-04-08,26.38,26.38,26.38,26.38,467,8.79333333333333,8.79333333333333,8.79333333333333,8.79333333333333,1401,0.0,1.0
1987-04-09,26.0,26.5,26.0,26.38,4400,8.66666666666667,8.83333333333333,8.66666666666667,8.79333333333333,13200,0.0,1.0
1987-04-10,25.75,25.75,25.63,25.75,800,8.58333333333333,8.58333333333333,8.54333333333333,8.58333333333333,2400,0.0,1.0
1987-04-13,25.88,26.0,25.37,25.75,15467,8.62666666666667,8.66666666666667,8.45666666666667,8.58333333333333,46401,0.0,1.0
1987-04-14,25.0,25.63,24.88,25.63,24000,8.33333333333333,8.54333333333333,8.29333333333333,8.54333333333333,72000,0.0,1.0
1987-04-15,25.5,25.5,25.0,25.0,7267,8.5,8.5,8.33333333333333,8.33333333333333,21801,0.0,1.0
1987-04-16,26.0,26.0,25.25,25.5,3267,8.66666666666667,8.66666666666667,8.41666666666667,8.5,9801,0.0,1.0
1987-04-20,26.25,26.25,26.12,26.12,800,8.75,8.75,8.70666666666667,8.70666666666667,2400,0.0,1.0
1987-04-21,26.5,26.5,26.0,26.25,3600,8.83333333333333,8.83333333333333,8.66666666666667,8.75,10800,0.0,1.0
1987-04-22,26.38,26.75,26.38,26.5,7400,8.79333333333333,8.91666666666667,8.79333333333333,8.83333333333333,22200,0.0,1.0
1987-04-23,25.75,26.12,25.75,26.12,17867,8.58333333333333,8.70666666666667,8.58333333333333,8.70666666666667,53601,0.0,1.0
1987-04-24,25.5,25.88,25.5,25.75,2000,8.5,8.62666666666667,8.5,8.58333333333333,6000,0.0,1.0
1987-04-27,25.25,25.25,24.88,25.25,8400,8.41666666666667,8.41666666666667,8.29333333333333,8.41666666666667,25200,0.0,1.0
1987-04-28,25.12,25.12,24.75,25.12,6667,8.37333333333333,8.37333333333333,8.25,8.37333333333333,20001,0.0,1.0
1987-04-29,26.25,26.5,25.37,25.37,6600,8.75,8.83333333333333,8.45666666666667,8.45666666666667,19800,0.0,1.0
1987-04-30,26.75,26.75,26.38,26.38,3600,8.91666666666667,8.91666666666667,8.79333333333333,8.79333333333333,10800,0.0,1.0
1987-05-01,27.88,27.88,26.75,26.75,3867,9.29333333333333,9.29333333333333,8.91666666666667,8.91666666666667,11601,0.0,1.0
1987-05-04,27.25,27.88,27.25,27.88,3267,9.08333333333333,9.29333333333333,9.08333333333333,9.29333333333333,9801,0.0,1.0
1987-05-05,26.75,27.38,26.75,27.25,2067,8.91666666666667,9.12666666666667,8.91666666666667,9.08333333333333,6201,0.0,1.0
1987-05-06,26.87,27.13,26.62,26.75,7467,8.95666666666667,9.04333333333333,8.87333333333333,8.91666666666667,22401,0.0,1.0
1987-05-07,26.25,26.5,26.25,26.5,1867,8.75,8.83333333333333,8.75,8.83333333333333,5601,0.0,1.0
1987-05-08,26.5,26.5,26.12,26.25,5067,8.83333333333333,8.83333333333333,8.70666666666667,8.75,15201,0.0,1.0
1987-05-11,26.0,26.38,26.0,26.38,1267,8.66666666666667,8.79333333333333,8.66666666666667,8.79333333333333,3801,0.0,1.0
1987-05-12,25.5,25.88,25.5,25.88,4867,8.5,8.62666666666667,8.5,8.62666666666667,14601,0.0,1.0
1987-05-13,25.5,25.5,25.5,25.5,3000,8.5,8.5,8.5,8.5,9000,0.0,1.0
1987-05-14,25.5,25.5,25.5,25.5,1267,8.5,8.5,8.5,8.5,3801,0.0,1.0
1987-05-15,25.25,25.5,25.25,25.5,5000,8.41666666666667,8.5,8.41666666666667,8.5,15000,0.0,1.0
1987-05-18,25.25,25.25,25.12,25.25,8200,8.41666666666667,8.41666666666667,8.37333333333333,8.41666666666667,24600,0.0,1.0
1987-05-19,25.25,25.37,25.25,25.25,2600,8.41666666666667,8.45666666666667,8.41666666666667,8.41666666666667,7800,0.0,1.0
1987-05-20,24.88,25.25,24.88,25.25,4867,8.29333333333333,8.41666666666667,8.29333333333333,8.41666666666667,14601,0.0,1.0
1987-05-21,25.0,25.12,24.75,24.88,10467,8.33333333333333,8.37333333333333,8.25,8.29333333333333,31401,0.0,1.0
1987-05-22,24.88,25.0,24.88,25.0,2200,8.29333333333333,8.33333333333333,8.29333333333333,8.33333333333333,6600,0.0,1.0
1987-05-26,24.88,25.0,24.88,24.88,13400,8.29333333333333,8.33333333333333,8.29333333333333,8.29333333333333,40200,0.0,1.0
1987-05-27,25.0,25.0,24.88,24.88,2800,8.33333333333333,8.33333333333333,8.29333333333333,8.29333333333333,8400,0.0,1.0
1987-05-28,24.88,24.88,24.88,24.88,67,8.29333333333333,8.29333333333333,8.29333333333333,8.29333333333333,201,0.0,1.0
1987-05-29,25.0,25.0,24.88,24.88,4667,8.33333333333333,8.33333333333333,8.29333333333333,8.29333333333333,14001,0.0,1.0
1987-06-01,24.75,25.0,24.75,25.0,5200,8.25,8.33333333333333,8.25,8.33333333333333,15600,0.0,1.0
1987-06-02,24.75,24.75,24.62,24.75,3400,8.25,8.25,8.20666666666667,8.25,10200,0.0,1.0
1987-06-03,24.88,25.0,24.88,24.88,800,8.29333333333333,8.33333333333333,8.29333333333333,8.29333333333333,2400,0.0,1.0
1987-06-04,25.0,25.12,25.0,25.0,2267,8.33333333333333,8.37333333333333,8.33333333333333,8.33333333333333,6801,0.0,1.0
1987-06-05,25.0,25.0,24.75,25.0,1800,8.33333333333333,8.33333333333333,8.25,8.33333333333333,5400,0.0,1.0
1987-06-08,24.88,24.88,24.88,24.88,67,8.29333333333333,8.29333333333333,8.29333333333333,8.29333333333333,201,0.0,1.0
1987-06-09,24.75,24.75,24.75,24.75,400,8.25,8.25,8.25,8.25,1200,0.0,1.0
1987-06-10,24.75,24.88,24.62,24.75,4600,8.25,8.29333333333333,8.20666666666667,8.25,13800,0.0,1.0
1987-06-11,24.88,24.88,24.75,24.75,867,8.29333333333333,8.29333333333333,8.25,8.25,2601,0.0,1.0
1987-06-12,24.75,24.88,24.75,24.88,467,8.25,8.29333333333333,8.25,8.29333333333333,1401,0.0,1.0
1987-06-15,24.75,24.88,24.75,24.75,200,8.25,8.29333333333333,8.25,8.25,600,0.0,1.0
1987-06-16,24.75,24.75,24.62,24.75,667,8.25,8.25,8.20666666666667,8.25,2001,0.0,1.0
1987-06-17,24.88,24.88,24.75,24.75,8600,8.29333333333333,8.29333333333333,8.25,8.25,25800,0.0,1.0
1987-06-18,24.75,24.75,24.75,24.75,467,8.25,8.25,8.25,8.25,1401,0.0,1.0
1987-06-19,24.5,24.62,24.5,24.62,800,8.16666666666667,8.20666666666667,8.16666666666667,8.20666666666667,2400,0.0,1.0
1987-06-22,24.13,24.38,24.13,24.38,1267,8.04333333333333,8.12666666666667,8.04333333333333,8.12666666666667,3801,0.0,1.0
1987-06-23,24.13,24.25,24.13,24.13,200,8.04333333333333,8.08333333333333,8.04333333333333,8.04333333333333,600,0.0,1.0
1987-06-24,24.38,24.38,24.38,24.38,600,8.12666666666667,8.12666666666667,8.12666666666667,8.12666666666667,1800,0.0,1.0
1987-06-25,24.75,24.75,24.25,24.38,4800,8.25,8.25,8.08333333333333,8.12666666666667,14400,0.0,1.0
1987-06-26,24.88,24.88,24.5,24.75,5267,8.29333333333333,8.29333333333333,8.16666666666667,8.25,15801,0.0,1.0
1987-06-29,24.38,24.62,24.38,24.62,1400,8.12666666666667,8.20666666666667,8.12666666666667,8.20666666666667,4200,0.0,1.0
1987-06-30,24.25,24.25,24.0,24.25,4067,8.08333333333333,8.08333333333333,8.0,8.08333333333333,12201,0.0,1.0
1987-07-01,24.25,24.5,24.25,24.25,1267,8.08333333333333,8.16666666666667,8.08333333333333,8.08333333333333,3801,0.0,1.0
1987-07-02,23.87,24.13,23.87,24.13,1667,7.95666666666667,8.04333333333333,7.95666666666667,8.04333333333333,5001,0.0,1.0
1987-07-06,23.25,24.0,23.12,23.87,7200,7.75,8.0,7.70666666666667,7.95666666666667,21600,0.0,1.0
1987-07-07,23.25,23.75,23.25,23.25,8067,7.75,7.91666666666667,7.75,7.75,24201,0.0,1.0
1987-07-08,23.12,23.25,23.12,23.25,400,7.70666666666667,7.75,7.70666666666667,7.75,1200,0.0,1.0
1987-07-09,22.88,23.25,22.88,23.12,3867,7.62666666666667,7.75,7.62666666666667,7.70666666666667,11601,0.0,1.0
1987-07-10,22.25,22.63,22.0,22.63,11200,7.41666666666667,7.54333333333333,7.33333333333333,7.54333333333333,33600,0.0,1.0
1987-07-13,22.25,22.25,22.0,22.25,6200,7.41666666666667,7.41666666666667,7.33333333333333,7.41666666666667,18600,0.0,1.0
1987-07-14,23.0,23.0,22.25,22.25,8600,7.66666666666667,7.66666666666667,7.41666666666667,7.41666666666667,25800,0.0,1.0
1987-07-15,23.12,23.12,22.75,23.0,1800,7.70666666666667,7.70666666666667,7.58333333333333,7.66666666666667,5400,0.0,1.0
1987-07-16,23.62,23.62,23.25,23.25,4600,7.87333333333333,7.87333333333333,7.75,7.75,13800,0.0,1.0
1987-07-17,23.87,24.0,23.87,23.87,1467,7.95666666666667,8.0,7.95666666666667,7.95666666666667,4401,0.0,1.0
1987-07-20,23.75,23.75,23.62,23.75,2200,7.91666666666667,7.91666666666667,7.87333333333333,7.91666666666667,6600,0.0,1.0
1987-07-21,23.87,23.87,23.5,23.75,3267,7.95666666666667,7.95666666666667,7.83333333333333,7.91666666666667,9801,0.0,1.0
1987-07-22,23.5,23.87,23.5,23.87,1400,7.83333333333333,7.95666666666667,7.83333333333333,7.95666666666667,4200,0.0,1.0
1987-07-23,23.0,23.38,23.0,23.38,2067,7.66666666666667,7.79333333333333,7.66666666666667,7.79333333333333,6201,0.0,1.0
1987-07-24,23.5,23.75,23.25,23.25,2867,7.83333333333333,7.91666666666667,7.75,7.75,8601,0.0,1.0
1987-07-27,23.62,23.75,23.5,23.5,1400,7.87333333333333,7.91666666666667,7.83333333333333,7.83333333333333,4200,0.0,1.0
1987-07-28,23.5,23.75,23.5,23.62,667,7.83333333333333,7.91666666666667,7.83333333333333,7.87333333333333,2001,0.0,1.0
1987-07-29,23.5,23.5,23.38,23.5,267,7.83333333333333,7.83333333333333,7.79333333333333,7.83333333333333,801,0.0,1.0
1987-07-30,23.62,23.87,23.38,23.5,2667,7.87333333333333,7.95666666666667,7.79333333333333,7.83333333333333,8001,0.0,1.0
1987-07-31,24.13,24.25,23.75,23.75,14000,8.04333333333333,8.08333333333333,7.91666666666667,7.91666666666667,42000,0.0,1.0
1987-08-03,23.5,24.13,23.38,24.13,5600,7.83333333333333,8.04333333333333,7.79333333333333,8.04333333333333,16800,0.0,1.0
1987-08-04,23.62,23.75,23.62,23.62,800,7.87333333333333,7.91666666666667,7.87333333333333,7.87333333333333,2400,0.0,1.0
1987-08-05,24.0,24.0,23.62,23.62,11800,8.0,8.0,7.87333333333333,7.87333333333333,35400,0.0,1.0
1987-08-06,24.25,24.25,23.75,24.0,6667,8.08333333333333,8.08333333333333,7.91666666666667,8.0,20001,0.0,1.0
1987-08-07,25.12,25.12,24.38,24.38,3067,8.37333333333333,8.37333333333333,8.12666666666667,8.12666666666667,9201,0.0,1.0
1987-08-10,26.0,26.0,25.25,25.25,2067,8.66666666666667,8.66666666666667,8.41666666666667,8.41666666666667,6201,0.0,1.0
1987-08-11,26.25,26.38,25.88,26.0,2467,8.75,8.79333333333333,8.62666666666667,8.66666666666667,7401,0.0,1.0
1987-08-12,26.5,26.5,26.12,26.25,6667,8.83333333333333,8.83333333333333,8.70666666666667,8.75,20001,0.0,1.0
1987-08-13,27.0,27.0,26.75,26.75,1467,9.0,9.0,8.91666666666667,8.91666666666667,4401,0.0,1.0
1987-08-14,26.38,26.75,26.38,26.75,5267,8.79333333333333,8.91666666666667,8.79333333333333,8.91666666666667,15801,0.0,1.0
1987-08-17,26.38,26.38,26.12,26.38,467,8.79333333333333,8.79333333333333,8.70666666666667,8.79333333333333,1401,0.0,1.0
1987-08-18,26.12,26.12,25.88,26.12,1200,8.70666666666667,8.70666666666667,8.62666666666667,8.70666666666667,3600,0.0,1.0
1987-08-19,26.25,26.5,26.25,26.25,5067,8.75,8.83333333333333,8.75,8.75,15201,0.0,1.0
1987-08-20,26.38,26.5,26.12,26.25,2467,8.79333333333333,8.83333333333333,8.70666666666667,8.75,7401,0.0,1.0
1987-08-21,26.62,26.75,26.25,26.38,5467,8.87333333333333,8.91666666666667,8.75,8.79333333333333,16401,0.0,1.0
1987-08-24,26.25,26.38,26.0,26.38,2467,8.75,8.79333333333333,8.66666666666667,8.79333333333333,7401,0.0,1.0
1987-08-25,26.0,26.12,26.0,26.12,400,8.66666666666667,8.70666666666667,8.66666666666667,8.70666666666667,1200,0.0,1.0
1987-08-26,26.38,26.38,26.25,26.25,667,8.79333333333333,8.79333333333333,8.75,8.75,2001,0.0,1.0
1987-08-27,26.75,26.75,26.38,26.38,4067,8.91666666666667,8.91666666666667,8.79333333333333,8.79333333333333,12201,0.0,1.0
1987-08-28,26.5,26.87,26.5,26.75,3067,8.83333333333333,8.95666666666667,8.83333333333333,8.91666666666667,9201,0.0,1.0
1987-08-31,26.5,26.5,26.12,26.5,3000,8.83333333333333,8.83333333333333,8.70666666666667,8.83333333333333,9000,0.0,1.0
1987-09-01,26.25,26.5,26.25,26.5,2200,8.75,8.83333333333333,8.75,8.83333333333333,6600,0.0,1.0
1987-09-02,25.88,26.0,25.88,26.0,1000,8.62666666666667,8.66666666666667,8.62666666666667,8.66666666666667,3000,0.0,1.0
1987-09-03,25.88,26.12,25.88,25.88,667,8.62666666666667,8.70666666666667,8.62666666666667,8.62666666666667,2001,0.0,1.0
1987-09-04,25.88,26.0,25.88,25.88,1200,8.62666666666667,8.66666666666667,8.62666666666667,8.62666666666667,3600,0.0,1.0
1987-09-08,24.38,25.63,24.38,25.63,5067,8.12666666666667,8.54333333333333,8.12666666666667,8.54333333333333,15201,0.0,1.0
1987-09-09,24.75,24.75,24.5,24.5,1667,8.25,8.25,8.16666666666667,8.16666666666667,5001,0.0,1.0
1987-09-10,24.88,24.88,24.75,24.75,3867,8.29333333333333,8.29333333333333,8.25,8.25,11601,0.0,1.0
1987-09-11,24.62,25.0,24.62,24.88,3667,8.20666666666667,8.33333333333333,8.20666666666667,8.29333333333333,11001,0.0,1.0
1987-09-14,24.25,24.5,24.25,24.5,2267,8.08333333333333,8.16666666666667,8.08333333333333,8.16666666666667,6801,0.0,1.0
1987-09-15,24.13,24.38,24.13,24.25,1067,8.04333333333333,8.12666666666667,8.04333333333333,8.08333333333333,3201,0.0,1.0
1987-09-16,24.25,24.38,24.25,24.25,867,8.08333333333333,8.12666666666667,8.08333333333333,8.08333333333333,2601,0.0,1.0
1987-09-17,24.13,24.38,24.0,24.25,6067,8.04333333333333,8.12666666666667,8.0,8.08333333333333,18201,0.0,1.0
1987-09-18,24.25,24.62,24.0,24.13,14667,8.08333333333333,8.20666666666667,8.0,8.04333333333333,44001,0.0,1.0
1987-09-21,24.38,24.38,24.38,24.38,67,8.12666666666667,8.12666666666667,8.12666666666667,8.12666666666667,201,0.0,1.0
1987-09-22,24.13,24.25,24.0,24.25,3400,8.04333333333333,8.08333333333333,8.0,8.08333333333333,10200,0.0,1.0
1987-09-23,24.25,24.38,24.13,24.13,2000,8.08333333333333,8.12666666666667,8.04333333333333,8.04333333333333,6000,0.0,1.0
1987-09-24,23.75,24.13,23.75,24.13,5200,7.91666666666667,8.04333333333333,7.91666666666667,8.04333333333333,15600,0.0,1.0
1987-09-25,23.87,24.0,23.75,23.75,5000,7.95666666666667,8.0,7.91666666666667,7.91666666666667,15000,0.0,1.0
1987-09-28,23.75,23.75,23.5,23.75,2600,7.91666666666667,7.91666666666667,7.83333333333333,7.91666666666667,7800,0.0,1.0
1987-09-29,23.75,24.0,23.75,23.75,5267,7.91666666666667,8.0,7.91666666666667,7.91666666666667,15801,0.0,1.0
1987-09-30,24.13,24.13,23.75,23.75,2800,8.04333333333333,8.04333333333333,7.91666666666667,7.91666666666667,8400,0.0,1.0
1987-10-01,24.25,24.25,24.0,24.13,3000,8.08333333333333,8.08333333333333,8.0,8.04333333333333,9000,0.0,1.0
1987-10-02,24.25,24.25,23.87,24.25,2667,8.08333333333333,8.08333333333333,7.95666666666667,8.08333333333333,8001,0.0,1.0
1987-10-05,24.25,24.25,24.25,24.25,667,8.08333333333333,8.08333333333333,8.08333333333333,8.08333333333333,2001,0.0,1.0
1987-10-06,23.87,24.0,23.75,24.0,3200,7.95666666666667,8.0,7.91666666666667,8.0,9600,0.0,1.0
1987-10-07,23.5,23.75,23.5,23.75,2867,7.83333333333333,7.91666666666667,7.83333333333333,7.91666666666667,8601,0.0,1.0
1987-10-08,23.5,23.5,23.25,23.5,3067,7.83333333333333,7.83333333333333,7.75,7.83333333333333,9201,0.0,1.0
1987-10-09,23.5,23.5,23.5,23.5,67,7.83333333333333,7.83333333333333,7.83333333333333,7.83333333333333,201,0.0,1.0
1987-10-12,23.25,23.25,23.0,23.25,2267,7.75,7.75,7.66666666666667,7.75,6801,0.0,1.0
1987-10-13,23.25,23.25,23.0,23.25,667,7.75,7.75,7.66666666666667,7.75,2001,0.0,1.0
1987-10-14,23.0,23.38,22.75,23.25,2867,7.66666666666667,7.79333333333333,7.58333333333333,7.75,8601,0.0,1.0
1987-10-15,22.75,23.0,22.75,23.0,2400,7.58333333333333,7.66666666666667,7.58333333333333,7.66666666666667,7200,0.0,1.0
1987-10-16,22.12,23.0,22.12,22.75,10467,7.37333333333333,7.66666666666667,7.37333333333333,7.58333333333333,31401,0.0,1.0
1987-10-19,18.62,21.13,18.62,21.13,26467,6.20666666666667,7.04333333333333,6.20666666666667,7.04333333333333,79401,0.0,1.0
1987-10-20,14.25,18.75,13.0,18.62,36600,4.75,6.25,4.33333333333333,6.20666666666667,109800,0.0,1.0
1987-10-21,17.25,18.0,14.5,14.5,35667,5.75,6.0,4.83333333333333,4.83333333333333,107001,0.0,1.0
1987-10-22,15.88,17.0,15.88,17.0,16200,5.29333333333333,5.66666666666667,5.29333333333333,5.66666666666667,48600,0.0,1.0
1987-10-23,14.5,15.13,14.5,15.13,13867,4.83333333333333,5.04333333333333,4.83333333333333,5.04333333333333,41601,0.0,1.0
1987-10-26,12.62,14.0,12.13,14.0,24200,4.20666666666667,4.66666666666667,4.04333333333333,4.66666666666667,72599.9999999999,0.0,1.0
1987-10-27,13.25,13.63,12.75,12.75,14800,4.41666666666667,4.54333333333333,4.25,4.25,44400,0.0,1.0
1987-10-28,13.12,13.12,11.38,13.12,29200,4.37333333333333,4.37333333333333,3.79333333333333,4.37333333333333,87600.0000000001,0.0,1.0
1987-10-29,13.75,13.75,13.0,13.12,4067,4.58333333333333,4.58333333333333,4.33333333333333,4.37333333333333,12201,0.0,1.0
1987-10-30,14.5,14.5,13.75,13.75,17667,4.83333333333333,4.83333333333333,4.58333333333333,4.58333333333333,53001,0.0,1.0
1987-11-02,15.13,15.13,14.5,14.5,9867,5.04333333333333,5.04333333333333,4.83333333333333,4.83333333333333,29601,0.0,1.0
1987-11-03,14.38,15.0,14.0,15.0,15000,4.79333333333333,5.0,4.66666666666667,5.0,45000,0.0,1.0
1987-11-04,14.38,14.5,13.25,14.38,14200,4.79333333333333,4.83333333333333,4.41666666666667,4.79333333333333,42600,0.0,1.0
1987-11-05,14.25,14.38,14.0,14.38,8600,4.75,4.79333333333333,4.66666666666667,4.79333333333333,25800,0.0,1.0
1987-11-06,14.5,14.62,14.25,14.25,5867,4.83333333333333,4.87333333333333,4.75,4.75,17601,0.0,1.0
1987-11-09,14.5,14.5,14.12,14.5,1867,4.83333333333333,4.83333333333333,4.70666666666667,4.83333333333333,5601,0.0,1.0
1987-11-10,13.88,14.25,13.75,14.25,6000,4.62666666666667,4.75,4.58333333333333,4.75,18000,0.0,1.0
1987-11-11,14.12,14.12,13.88,13.88,1267,4.70666666666667,4.70666666666667,4.62666666666667,4.62666666666667,3801,0.0,1.0
1987-11-12,14.62,14.75,14.0,14.12,20600,4.87333333333333,4.91666666666667,4.66666666666667,4.70666666666667,61800,0.0,1.0
1987-11-13,14.62,15.0,14.5,14.62,9000,4.87333333333333,5.0,4.83333333333333,4.87333333333333,27000,0.0,1.0
1987-11-16,14.5,14.75,14.5,14.62,4400,4.83333333333333,4.91666666666667,4.83333333333333,4.87333333333333,13200,0.0,1.0
1987-11-17,14.25,14.25,14.25,14.25,400,4.75,4.75,4.75,4.75,1200,0.0,1.0
1987-11-18,14.0,14.38,13.88,14.25,2867,4.66666666666667,4.79333333333333,4.62666666666667,4.75,8600.99999999999,0.0,1.0
1987-11-19,13.75,14.0,13.5,14.0,5000,4.58333333333333,4.66666666666667,4.5,4.66666666666667,15000,0.0,1.0
1987-11-20,13.5,13.75,13.5,13.75,800,4.5,4.58333333333333,4.5,4.58333333333333,2400,0.0,1.0
1987-11-23,13.63,13.63,13.63,13.63,800,4.54333333333333,4.54333333333333,4.54333333333333,4.54333333333333,2400,0.0,1.0
1987-11-24,13.75,13.75,13.5,13.63,7200,4.58333333333333,4.58333333333333,4.5,4.54333333333333,21600,0.0,1.0
1987-11-25,13.63,13.63,13.5,13.63,1800,4.54333333333333,4.54333333333333,4.5,4.54333333333333,5400,0.0,1.0
1987-11-27,13.63,13.63,13.37,13.63,2267,4.54333333333333,4.54333333333333,4.45666666666667,4.54333333333333,6801.00000000001,0.0,1.0
1987-11-30,13.0,13.5,12.62,13.5,5267,4.33333333333333,4.5,4.20666666666667,4.5,15801,0.0,1.0
1987-12-01,12.88,13.12,12.75,13.0,1867,4.29333333333333,4.37333333333333,4.25,4.33333333333333,5601,0.0,1.0
1987-12-02,12.75,12.75,12.5,12.75,3000,4.25,4.25,4.16666666666667,4.25,9000,0.0,1.0
1987-12-03,12.38,12.75,12.25,12.75,3800,4.12666666666667,4.25,4.08333333333333,4.25,11400,0.0,1.0
1987-12-04,12.38,12.38,11.87,12.38,12467,4.12666666666667,4.12666666666667,3.95666666666667,4.12666666666667,37401,0.0,1.0
1987-12-07,12.13,12.13,12.0,12.13,2067,4.04333333333333,4.04333333333333,4.0,4.04333333333333,6201,0.0,1.0
1987-12-08,11.25,12.0,10.5,12.0,241067,3.75,4.0,3.5,4.0,723201,0.0,1.0
1987-12-09,11.5,11.62,11.0,11.25,42067,3.83333333333333,3.87333333333333,3.66666666666667,3.75,126201,0.0,1.0
1987-12-10,11.5,12.0,11.25,11.5,20800,3.83333333333333,4.0,3.75,3.83333333333333,62400.0000000001,0.0,1.0
1987-12-11,11.5,11.75,11.5,11.5,2867,3.83333333333333,3.91666666666667,3.83333333333333,3.83333333333333,8601.00000000001,0.0,1.0
1987-12-14,12.13,12.25,11.75,11.75,6400,4.04333333333333,4.08333333333333,3.91666666666667,3.91666666666667,19200,0.0,1.0
1987-12-15,12.38,12.38,12.13,12.13,13067,4.12666666666667,4.12666666666667,4.04333333333333,4.04333333333333,39201,0.0,1.0
1987-12-16,13.0,13.0,12.13,12.38,23067,4.33333333333333,4.33333333333333,4.04333333333333,4.12666666666667,69201.0000000001,0.0,1.0
1987-12-17,12.88,13.12,12.75,13.0,5467,4.29333333333333,4.37333333333333,4.25,4.33333333333333,16401,0.0,1.0
1987-12-18,13.0,13.12,12.75,12.88,3400,4.33333333333333,4.37333333333333,4.25,4.29333333333333,10200,0.0,1.0
1987-12-21,13.25,13.37,13.25,13.25,8867,4.41666666666667,4.45666666666667,4.41666666666667,4.41666666666667,26601,0.0,1.0
1987-12-22,13.88,13.88,13.37,13.37,7467,4.62666666666667,4.62666666666667,4.45666666666667,4.45666666666667,22401,0.0,1.0
1987-12-23,14.75,15.0,14.25,14.25,5800,4.91666666666667,5.0,4.75,4.75,17400,0.0,1.0
1987-12-24,15.88,15.88,15.0,15.0,6600,5.29333333333333,5.29333333333333,5.0,5.0,19800,0.0,1.0
1987-12-28,15.25,16.0,15.0,15.88,11067,5.08333333333333,5.33333333333333,5.0,5.29333333333333,33201,0.0,1.0
1987-12-29,15.0,15.0,15.0,15.0,467,5.0,5.0,5.0,5.0,1401,0.0,1.0
1987-12-30,15.0,15.13,15.0,15.0,400,5.0,5.04333333333333,5.0,5.0,1200,0.0,1.0
1987-12-31,15.25,15.38,15.0,15.0,2400,5.08333333333333,5.12666666666667,5.0,5.0,7200,0.0,1.0
1988-01-04,15.75,16.25,15.5,15.5,4600,5.25,5.41666666666667,5.16666666666667,5.16666666666667,13800,0.0,1.0
1988-01-05,16.25,16.5,16.12,16.12,8267,5.41666666666667,5.5,5.37333333333333,5.37333333333333,24801,0.0,1.0
1988-01-06,16.0,16.25,15.88,16.25,2600,5.33333333333333,5.41666666666667,5.29333333333333,5.41666666666667,7800,0.0,1.0
1988-01-07,16.25,16.25,16.25,16.25,1267,5.41666666666667,5.41666666666667,5.41666666666667,5.41666666666667,3801,0.0,1.0
1988-01-08,16.25,16.88,16.25,16.25,5067,5.41666666666667,5.62666666666667,5.41666666666667,5.41666666666667,15201,0.0,1.0
1988-01-11,16.12,16.12,15.88,16.12,5467,5.37333333333333,5.37333333333333,5.29333333333333,5.37333333333333,16401,0.0,1.0
1988-01-12,15.62,16.25,15.25,16.12,7467,5.20666666666667,5.41666666666667,5.08333333333333,5.37333333333333,22401,0.0,1.0
1988-01-13,15.13,15.5,15.13,15.5,1400,5.04333333333333,5.16666666666667,5.04333333333333,5.16666666666667,4200,0.0,1.0
1988-01-14,15.25,15.25,15.0,15.13,3467,5.08333333333333,5.08333333333333,5.0,5.04333333333333,10401,0.0,1.0
1988-01-15,15.75,16.0,15.62,15.62,3800,5.25,5.33333333333333,5.20666666666667,5.20666666666667,11400,0.0,1.0
1988-01-18,15.5,15.88,15.5,15.75,1600,5.16666666666667,5.29333333333333,5.16666666666667,5.25,4800,0.0,1.0
1988-01-19,15.62,15.62,15.5,15.5,1800,5.20666666666667,5.20666666666667,5.16666666666667,5.16666666666667,5400,0.0,1.0
1988-01-20,15.0,15.38,14.87,15.38,1467,5.0,5.12666666666667,4.95666666666667,5.12666666666667,4401,0.0,1.0
1988-01-21,15.38,15.38,15.38,15.38,3200,5.12666666666667,5.12666666666667,5.12666666666667,5.12666666666667,9599.99999999999,0.0,1.0
1988-01-22,15.5,15.5,15.5,15.5,467,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,1401,0.0,1.0
1988-01-25,15.5,15.5,15.13,15.5,4667,5.16666666666667,5.16666666666667,5.04333333333333,5.16666666666667,14001,0.0,1.0
1988-01-26,15.5,15.5,15.5,15.5,800,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,2400,0.0,1.0
1988-01-27,15.38,15.38,15.25,15.38,1667,5.12666666666667,5.12666666666667,5.08333333333333,5.12666666666667,5001,0.0,1.0
1988-01-28,15.38,15.38,15.38,15.38,200,5.12666666666667,5.12666666666667,5.12666666666667,5.12666666666667,600,0.0,1.0
1988-01-29,14.75,15.13,14.75,15.13,4200,4.91666666666667,5.04333333333333,4.91666666666667,5.04333333333333,12600,0.0,1.0
1988-02-01,15.38,15.38,14.75,14.75,7600,5.12666666666667,5.12666666666667,4.91666666666667,4.91666666666667,22800,0.0,1.0
1988-02-02,15.13,15.38,15.13,15.38,1600,5.04333333333333,5.12666666666667,5.04333333333333,5.12666666666667,4800,0.0,1.0
1988-02-03,15.0,15.0,15.0,15.0,1000,5.0,5.0,5.0,5.0,3000,0.0,1.0
1988-02-04,15.13,15.13,15.0,15.0,600,5.04333333333333,5.04333333333333,5.0,5.0,1800,0.0,1.0
1988-02-05,15.88,15.88,15.25,15.25,45400,5.29333333333333,5.29333333333333,5.08333333333333,5.08333333333333,136200,0.0,1.0
1988-02-08,15.62,15.88,15.5,15.88,5267,5.20666666666667,5.29333333333333,5.16666666666667,5.29333333333333,15801,0.0,1.0
1988-02-09,15.62,15.62,15.62,15.62,1400,5.20666666666667,5.20666666666667,5.20666666666667,5.20666666666667,4200,0.0,1.0
1988-02-10,15.38,15.5,15.38,15.5,1200,5.12666666666667,5.16666666666667,5.12666666666667,5.16666666666667,3600,0.0,1.0
1988-02-11,15.62,15.75,15.5,15.5,5867,5.20666666666667,5.25,5.16666666666667,5.16666666666667,17601,0.0,1.0
1988-02-12,15.75,15.75,15.62,15.62,1467,5.25,5.25,5.20666666666667,5.20666666666667,4401,0.0,1.0
1988-02-16,16.5,16.5,15.88,15.88,5067,5.5,5.5,5.29333333333333,5.29333333333333,15201,0.0,1.0
1988-02-17,17.0,17.25,16.75,16.75,8800,5.66666666666667,5.75,5.58333333333333,5.58333333333333,26400,0.0,1.0
1988-02-18,16.37,17.0,16.37,17.0,3400,5.45666666666667,5.66666666666667,5.45666666666667,5.66666666666667,10200,0.0,1.0
1988-02-19,16.5,16.5,16.25,16.37,21400,5.5,5.5,5.41666666666667,5.45666666666667,64200,0.0,1.0
1988-02-22,16.25,16.37,16.0,16.37,3467,5.41666666666667,5.45666666666667,5.33333333333333,5.45666666666667,10401,0.0,1.0
1988-02-23,16.5,16.5,16.25,16.25,51800,5.5,5.5,5.41666666666667,5.41666666666667,155400,0.0,1.0
1988-02-24,17.12,17.12,16.37,16.5,32467,5.70666666666667,5.70666666666667,5.45666666666667,5.5,97401,0.0,1.0
1988-02-25,17.62,17.62,17.38,17.38,4800,5.87333333333333,5.87333333333333,5.79333333333333,5.79333333333333,14400,0.0,1.0
1988-02-26,17.5,17.5,17.38,17.5,10867,5.83333333333333,5.83333333333333,5.79333333333333,5.83333333333333,32601,0.0,1.0
1988-02-29,17.38,17.5,17.38,17.5,2267,5.79333333333333,5.83333333333333,5.79333333333333,5.83333333333333,6801,0.0,1.0
1988-03-01,17.62,17.62,17.25,17.38,4267,5.87333333333333,5.87333333333333,5.75,5.79333333333333,12801,0.0,1.0
1988-03-02,18.13,18.13,17.62,17.62,3267,6.04333333333333,6.04333333333333,5.87333333333333,5.87333333333333,9801,0.0,1.0
1988-03-03,18.5,18.62,18.25,18.25,8400,6.16666666666667,6.20666666666667,6.08333333333333,6.08333333333333,25200,0.0,1.0
1988-03-04,18.5,18.75,18.38,18.5,8000,6.16666666666667,6.25,6.12666666666667,6.16666666666667,24000,0.0,1.0
1988-03-07,18.5,18.62,18.25,18.5,4400,6.16666666666667,6.20666666666667,6.08333333333333,6.16666666666667,13200,0.0,1.0
1988-03-08,18.75,19.12,18.5,18.5,7000,6.25,6.37333333333333,6.16666666666667,6.16666666666667,21000,0.0,1.0
1988-03-09,19.0,19.12,19.0,19.0,2067,6.33333333333333,6.37333333333333,6.33333333333333,6.33333333333333,6201,0.0,1.0
1988-03-10,18.75,19.25,18.62,19.0,2800,6.25,6.41666666666667,6.20666666666667,6.33333333333333,8400,0.0,1.0
1988-03-11,18.75,18.75,18.62,18.75,600,6.25,6.25,6.20666666666667,6.25,1800,0.0,1.0
1988-03-14,19.0,19.25,18.75,18.75,5200,6.33333333333333,6.41666666666667,6.25,6.25,15600,0.0,1.0
1988-03-15,19.37,19.37,19.0,19.0,1667,6.45666666666667,6.45666666666667,6.33333333333333,6.33333333333333,5001,0.0,1.0
1988-03-16,19.5,19.5,19.12,19.37,9067,6.5,6.5,6.37333333333333,6.45666666666667,27201,0.0,1.0
1988-03-17,19.5,19.5,19.25,19.5,6267,6.5,6.5,6.41666666666667,6.5,18801,0.0,1.0
1988-03-18,19.5,19.5,19.37,19.5,1467,6.5,6.5,6.45666666666667,6.5,4401,0.0,1.0
1988-03-21,19.25,19.25,19.12,19.25,8667,6.41666666666667,6.41666666666667,6.37333333333333,6.41666666666667,26001,0.0,1.0
1988-03-22,19.12,19.25,19.12,19.25,2600,6.37333333333333,6.41666666666667,6.37333333333333,6.41666666666667,7800,0.0,1.0
1988-03-23,19.0,19.25,19.0,19.12,2867,6.33333333333333,6.41666666666667,6.33333333333333,6.37333333333333,8601,0.0,1.0
1988-03-24,18.5,18.88,18.5,18.88,7000,6.16666666666667,6.29333333333333,6.16666666666667,6.29333333333333,21000,0.0,1.0
1988-03-25,18.0,18.25,18.0,18.25,2267,6.0,6.08333333333333,6.0,6.08333333333333,6801,0.0,1.0
1988-03-28,17.38,17.75,17.25,17.75,7200,5.79333333333333,5.91666666666667,5.75,5.91666666666667,21600,0.0,1.0
1988-03-29,18.0,18.0,17.62,17.62,4667,6.0,6.0,5.87333333333333,5.87333333333333,14001,0.0,1.0
1988-03-30,17.87,18.0,17.87,18.0,600,5.95666666666667,6.0,5.95666666666667,6.0,1800,0.0,1.0
1988-03-31,18.38,18.38,17.87,17.87,5800,6.12666666666667,6.12666666666667,5.95666666666667,5.95666666666667,17400,0.0,1.0
1988-04-04,18.0,18.38,18.0,18.38,3400,6.0,6.12666666666667,6.0,6.12666666666667,10200,0.0,1.0
1988-04-05,18.25,18.25,18.25,18.25,1067,6.08333333333333,6.08333333333333,6.08333333333333,6.08333333333333,3201,0.0,1.0
1988-04-06,18.88,19.0,18.0,18.25,8800,6.29333333333333,6.33333333333333,6.0,6.08333333333333,26400,0.0,1.0
1988-04-07,19.25,19.25,19.12,19.12,11467,6.41666666666667,6.41666666666667,6.37333333333333,6.37333333333333,34401,0.0,1.0
1988-04-08,18.88,19.25,18.88,19.25,7400,6.29333333333333,6.41666666666667,6.29333333333333,6.41666666666667,22200,0.0,1.0
1988-04-11,19.0,19.12,18.88,18.88,4467,6.33333333333333,6.37333333333333,6.29333333333333,6.29333333333333,13401,0.0,1.0
1988-04-12,18.88,18.88,18.75,18.88,467,6.29333333333333,6.29333333333333,6.25,6.29333333333333,1401,0.0,1.0
1988-04-13,19.12,19.12,18.75,18.88,1467,6.37333333333333,6.37333333333333,6.25,6.29333333333333,4401,0.0,1.0
1988-04-14,19.0,19.25,18.75,19.12,9467,6.33333333333333,6.41666666666667,6.25,6.37333333333333,28401,0.0,1.0
1988-04-15,18.62,19.0,18.62,19.0,1000,6.20666666666667,6.33333333333333,6.20666666666667,6.33333333333333,3000,0.0,1.0
1988-04-18,18.13,18.75,18.13,18.62,2800,6.04333333333333,6.25,6.04333333333333,6.20666666666667,8400,0.0,1.0
1988-04-19,18.25,18.5,18.25,18.25,4200,6.08333333333333,6.16666666666667,6.08333333333333,6.08333333333333,12600,0.0,1.0
1988-04-20,18.0,18.25,18.0,18.25,1600,6.0,6.08333333333333,6.0,6.08333333333333,4800,0.0,1.0
1988-04-21,18.13,18.25,18.0,18.0,1467,6.04333333333333,6.08333333333333,6.0,6.0,4401,0.0,1.0
1988-04-22,18.0,18.0,18.0,18.0,800,6.0,6.0,6.0,6.0,2400,0.0,1.0
1988-04-25,18.0,18.0,18.0,18.0,2267,6.0,6.0,6.0,6.0,6801,0.0,1.0
1988-04-26,18.0,18.25,17.87,18.0,2067,6.0,6.08333333333333,5.95666666666667,6.0,6201,0.0,1.0
1988-04-27,19.5,19.5,18.25,18.25,18400,6.5,6.5,6.08333333333333,6.08333333333333,55200,0.0,1.0
1988-04-28,20.12,20.25,19.37,19.5,12067,6.70666666666667,6.75,6.45666666666667,6.5,36201,0.0,1.0
1988-04-29,20.75,20.75,19.88,20.12,9000,6.91666666666667,6.91666666666667,6.62666666666667,6.70666666666667,27000,0.0,1.0
1988-05-02,20.75,20.87,20.62,20.75,2800,6.91666666666667,6.95666666666667,6.87333333333333,6.91666666666667,8400,0.0,1.0
1988-05-03,20.5,20.62,20.38,20.62,3667,6.83333333333333,6.87333333333333,6.79333333333333,6.87333333333333,11001,0.0,1.0
1988-05-04,20.5,20.62,20.38,20.5,3600,6.83333333333333,6.87333333333333,6.79333333333333,6.83333333333333,10800,0.0,1.0
1988-05-05,20.38,20.38,20.38,20.38,1200,6.79333333333333,6.79333333333333,6.79333333333333,6.79333333333333,3600,0.0,1.0
1988-05-06,20.5,20.5,20.5,20.5,8400,6.83333333333333,6.83333333333333,6.83333333333333,6.83333333333333,25200,0.0,1.0
1988-05-09,20.38,20.5,20.38,20.5,6267,6.79333333333333,6.83333333333333,6.79333333333333,6.83333333333333,18801,0.0,1.0
1988-05-10,20.5,20.5,20.5,20.5,7267,6.83333333333333,6.83333333333333,6.83333333333333,6.83333333333333,21801,0.0,1.0
1988-05-11,19.63,20.25,19.63,20.25,7467,6.54333333333333,6.75,6.54333333333333,6.75,22401,0.0,1.0
1988-05-12,19.63,19.75,19.63,19.63,3067,6.54333333333333,6.58333333333333,6.54333333333333,6.54333333333333,9201,0.0,1.0
1988-05-13,19.88,19.88,19.63,19.63,2000,6.62666666666667,6.62666666666667,6.54333333333333,6.54333333333333,6000,0.0,1.0
1988-05-16,19.75,19.88,19.75,19.88,867,6.58333333333333,6.62666666666667,6.58333333333333,6.62666666666667,2601,0.0,1.0
1988-05-17,20.0,20.0,19.88,19.88,13800,6.66666666666667,6.66666666666667,6.62666666666667,6.62666666666667,41400,0.0,1.0
1988-05-18,20.0,20.0,20.0,20.0,15200,6.66666666666667,6.66666666666667,6.66666666666667,6.66666666666667,45600,0.0,1.0
1988-05-19,19.63,19.88,19.63,19.88,2267,6.54333333333333,6.62666666666667,6.54333333333333,6.62666666666667,6801,0.0,1.0
1988-05-20,19.5,19.5,19.5,19.5,467,6.5,6.5,6.5,6.5,1401,0.0,1.0
1988-05-23,19.5,19.5,19.5,19.5,667,6.5,6.5,6.5,6.5,2001,0.0,1.0
1988-05-24,19.63,19.63,19.63,19.63,67,6.54333333333333,6.54333333333333,6.54333333333333,6.54333333333333,201,0.0,1.0
1988-05-25,19.75,19.75,19.63,19.63,2600,6.58333333333333,6.58333333333333,6.54333333333333,6.54333333333333,7800,0.0,1.0
1988-05-26,19.75,19.75,19.63,19.75,8800,6.58333333333333,6.58333333333333,6.54333333333333,6.58333333333333,26400,0.0,1.0
1988-05-27,19.75,19.75,19.75,19.75,0,6.58333333333333,6.58333333333333,6.58333333333333,6.58333333333333,0,0.0,1.0
1988-05-31,19.88,19.88,19.88,19.88,200,6.62666666666667,6.62666666666667,6.62666666666667,6.62666666666667,600,0.0,1.0
1988-06-01,20.75,20.75,20.0,20.0,8467,6.91666666666667,6.91666666666667,6.66666666666667,6.66666666666667,25401,0.0,1.0
1988-06-02,20.5,20.5,20.5,20.5,3800,6.83333333333333,6.83333333333333,6.83333333333333,6.83333333333333,11400,0.0,1.0
1988-06-03,20.38,20.5,20.25,20.5,667,6.79333333333333,6.83333333333333,6.75,6.83333333333333,2001,0.0,1.0
1988-06-06,20.87,20.87,20.62,20.62,18200,6.95666666666667,6.95666666666667,6.87333333333333,6.87333333333333,54600,0.0,1.0
1988-06-07,20.87,20.87,20.87,20.87,0,6.95666666666667,6.95666666666667,6.95666666666667,6.95666666666667,0,0.0,1.0
1988-06-08,20.62,20.62,20.62,20.62,600,6.87333333333333,6.87333333333333,6.87333333333333,6.87333333333333,1800,0.0,1.0
1988-06-09,20.62,20.75,20.5,20.62,1867,6.87333333333333,6.91666666666667,6.83333333333333,6.87333333333333,5601,0.0,1.0
1988-06-10,21.25,21.25,20.62,20.62,4800,7.08333333333333,7.08333333333333,6.87333333333333,6.87333333333333,14400,0.0,1.0
1988-06-13,21.0,21.0,20.87,21.0,2200,7.0,7.0,6.95666666666667,7.0,6600,0.0,1.0
1988-06-14,20.87,21.0,20.75,21.0,1600,6.95666666666667,7.0,6.91666666666667,7.0,4800,0.0,1.0
1988-06-15,20.87,20.87,20.87,20.87,0,6.95666666666667,6.95666666666667,6.95666666666667,6.95666666666667,0,0.0,1.0
1988-06-16,20.87,21.13,20.75,20.87,4867,6.95666666666667,7.04333333333333,6.91666666666667,6.95666666666667,14601,0.0,1.0
1988-06-17,21.75,21.88,21.0,21.0,10000,7.25,7.29333333333333,7.0,7.0,30000,0.0,1.0
1988-06-20,21.88,22.0,21.38,21.75,19400,7.29333333333333,7.33333333333333,7.12666666666667,7.25,58200,0.0,1.0
1988-06-21,21.62,22.12,21.5,21.88,8867,7.20666666666667,7.37333333333333,7.16666666666667,7.29333333333333,26601,0.0,1.0
1988-06-22,21.62,21.75,21.62,21.62,600,7.20666666666667,7.25,7.20666666666667,7.20666666666667,1800,0.0,1.0
1988-06-23,21.5,21.75,21.5,21.62,6200,7.16666666666667,7.25,7.16666666666667,7.20666666666667,18600,0.0,1.0
1988-06-24,21.62,21.88,21.62,21.62,3267,7.20666666666667,7.29333333333333,7.20666666666667,7.20666666666667,9801,0.0,1.0
1988-06-27,22.0,22.0,21.75,21.75,13800,7.33333333333333,7.33333333333333,7.25,7.25,41400,0.0,1.0
1988-06-28,21.88,22.0,21.75,22.0,2067,7.29333333333333,7.33333333333333,7.25,7.33333333333333,6201,0.0,1.0
1988-06-29,21.62,22.0,21.5,21.88,7067,7.20666666666667,7.33333333333333,7.16666666666667,7.29333333333333,21201,0.0,1.0
1988-06-30,22.25,22.25,22.0,22.0,17400,7.41666666666667,7.41666666666667,7.33333333333333,7.33333333333333,52200,0.0,1.0
1988-07-01,23.12,23.12,22.12,22.25,10867,7.70666666666667,7.70666666666667,7.37333333333333,7.41666666666667,32601,0.0,1.0
1988-07-05,23.0,23.25,22.75,23.12,8067,7.66666666666667,7.75,7.58333333333333,7.70666666666667,24201,0.0,1.0
1988-07-06,22.88,23.25,22.88,23.0,7200,7.62666666666667,7.75,7.62666666666667,7.66666666666667,21600,0.0,1.0
1988-07-07,23.0,23.0,22.63,22.88,14600,7.66666666666667,7.66666666666667,7.54333333333333,7.62666666666667,43800,0.0,1.0
1988-07-08,23.12,23.25,23.0,23.0,10200,7.70666666666667,7.75,7.66666666666667,7.66666666666667,30600,0.0,1.0
1988-07-11,23.12,23.12,22.63,23.12,18267,7.70666666666667,7.70666666666667,7.54333333333333,7.70666666666667,54801,0.0,1.0
1988-07-12,22.88,23.0,22.75,23.0,4600,7.62666666666667,7.66666666666667,7.58333333333333,7.66666666666667,13800,0.0,1.0
1988-07-13,22.63,22.88,22.63,22.88,4667,7.54333333333333,7.62666666666667,7.54333333333333,7.62666666666667,14001,0.0,1.0
1988-07-14,23.0,23.0,22.75,22.75,11467,7.66666666666667,7.66666666666667,7.58333333333333,7.58333333333333,34401,0.0,1.0
1988-07-15,22.88,23.0,22.88,23.0,7667,7.62666666666667,7.66666666666667,7.62666666666667,7.66666666666667,23001,0.0,1.0
1988-07-18,22.88,23.0,22.75,22.88,14000,7.62666666666667,7.66666666666667,7.58333333333333,7.62666666666667,42000,0.0,1.0
1988-07-19,22.75,22.88,22.75,22.88,7467,7.58333333333333,7.62666666666667,7.58333333333333,7.62666666666667,22401,0.0,1.0
1988-07-20,22.88,22.88,22.75,22.75,24400,7.62666666666667,7.62666666666667,7.58333333333333,7.58333333333333,73200,0.0,1.0
1988-07-21,21.88,22.63,21.88,22.63,27800,7.29333333333333,7.54333333333333,7.29333333333333,7.54333333333333,83400,0.0,1.0
1988-07-22,21.0,21.62,20.87,21.62,28067,7.0,7.20666666666667,6.95666666666667,7.20666666666667,84201,0.0,1.0
1988-07-25,20.75,21.0,20.62,21.0,32267,6.91666666666667,7.0,6.87333333333333,7.0,96801,0.0,1.0
1988-07-26,20.62,20.75,20.5,20.75,3267,6.87333333333333,6.91666666666667,6.83333333333333,6.91666666666667,9801,0.0,1.0
1988-07-27,20.12,20.62,20.12,20.62,6267,6.70666666666667,6.87333333333333,6.70666666666667,6.87333333333333,18801,0.0,1.0
1988-07-28,19.88,20.25,19.88,20.12,15400,6.62666666666667,6.75,6.62666666666667,6.70666666666667,46200,0.0,1.0
1988-07-29,19.12,19.63,19.12,19.63,8400,6.37333333333333,6.54333333333333,6.37333333333333,6.54333333333333,25200,0.0,1.0
1988-08-01,19.25,19.25,18.88,19.12,13600,6.41666666666667,6.41666666666667,6.29333333333333,6.37333333333333,40800,0.0,1.0
1988-08-02,19.0,19.25,18.88,19.25,24800,6.33333333333333,6.41666666666667,6.29333333333333,6.41666666666667,74400,0.0,1.0
1988-08-03,19.0,19.0,19.0,19.0,9267,6.33333333333333,6.33333333333333,6.33333333333333,6.33333333333333,27801,0.0,1.0
1988-08-04,19.12,19.12,19.0,19.0,3467,6.37333333333333,6.37333333333333,6.33333333333333,6.33333333333333,10401,0.0,1.0
1988-08-05,19.0,19.12,19.0,19.12,15800,6.33333333333333,6.37333333333333,6.33333333333333,6.37333333333333,47400,0.0,1.0
1988-08-08,19.63,19.63,19.12,19.12,20200,6.54333333333333,6.54333333333333,6.37333333333333,6.37333333333333,60600,0.0,1.0
1988-08-09,19.5,19.75,19.37,19.63,4200,6.5,6.58333333333333,6.45666666666667,6.54333333333333,12600,0.0,1.0
1988-08-10,19.25,19.5,19.0,19.5,6000,6.41666666666667,6.5,6.33333333333333,6.5,18000,0.0,1.0
1988-08-11,19.12,19.12,19.0,19.12,1467,6.37333333333333,6.37333333333333,6.33333333333333,6.37333333333333,4401,0.0,1.0
1988-08-12,19.25,19.25,19.0,19.12,23467,6.41666666666667,6.41666666666667,6.33333333333333,6.37333333333333,70401,0.0,1.0
1988-08-15,19.25,19.37,19.25,19.25,267,6.41666666666667,6.45666666666667,6.41666666666667,6.41666666666667,801,0.0,1.0
1988-08-16,19.37,19.37,19.37,19.37,800,6.45666666666667,6.45666666666667,6.45666666666667,6.45666666666667,2400,0.0,1.0
1988-08-17,19.37,19.37,19.37,19.37,0,6.45666666666667,6.45666666666667,6.45666666666667,6.45666666666667,0,0.0,1.0
1988-08-18,19.5,19.5,19.37,19.37,467,6.5,6.5,6.45666666666667,6.45666666666667,1401,0.0,1.0
1988-08-19,19.37,19.37,19.37,19.37,667,6.45666666666667,6.45666666666667,6.45666666666667,6.45666666666667,2001,0.0,1.0
1988-08-22,19.25,19.37,19.12,19.37,1867,6.41666666666667,6.45666666666667,6.37333333333333,6.45666666666667,5601,0.0,1.0
1988-08-23,19.12,19.12,19.12,19.12,1067,6.37333333333333,6.37333333333333,6.37333333333333,6.37333333333333,3201,0.0,1.0
1988-08-24,19.12,19.25,19.12,19.12,2067,6.37333333333333,6.41666666666667,6.37333333333333,6.37333333333333,6201,0.0,1.0
1988-08-25,19.0,19.0,19.0,19.0,600,6.33333333333333,6.33333333333333,6.33333333333333,6.33333333333333,1800,0.0,1.0
1988-08-26,19.0,19.0,19.0,19.0,467,6.33333333333333,6.33333333333333,6.33333333333333,6.33333333333333,1401,0.0,1.0
1988-08-29,19.12,19.12,19.0,19.0,467,6.37333333333333,6.37333333333333,6.33333333333333,6.33333333333333,1401,0.0,1.0
1988-08-30,19.0,19.25,19.0,19.12,1000,6.33333333333333,6.41666666666667,6.33333333333333,6.37333333333333,3000,0.0,1.0
1988-08-31,19.12,19.12,19.12,19.12,200,6.37333333333333,6.37333333333333,6.37333333333333,6.37333333333333,600,0.0,1.0
1988-09-01,19.12,19.12,19.0,19.12,400,6.37333333333333,6.37333333333333,6.33333333333333,6.37333333333333,1200,0.0,1.0
1988-09-02,19.12,19.12,18.75,19.12,1867,6.37333333333333,6.37333333333333,6.25,6.37333333333333,5601,0.0,1.0
1988-09-06,19.12,19.25,19.12,19.12,667,6.37333333333333,6.41666666666667,6.37333333333333,6.37333333333333,2001,0.0,1.0
1988-09-07,19.25,19.25,19.25,19.25,67,6.41666666666667,6.41666666666667,6.41666666666667,6.41666666666667,201,0.0,1.0
1988-09-08,19.25,19.25,19.12,19.25,400,6.41666666666667,6.41666666666667,6.37333333333333,6.41666666666667,1200,0.0,1.0
1988-09-09,19.0,19.25,19.0,19.25,1800,6.33333333333333,6.41666666666667,6.33333333333333,6.41666666666667,5400,0.0,1.0
1988-09-12,19.0,19.25,19.0,19.0,6800,6.33333333333333,6.41666666666667,6.33333333333333,6.33333333333333,20400,0.0,1.0
1988-09-13,19.0,19.0,19.0,19.0,9200,6.33333333333333,6.33333333333333,6.33333333333333,6.33333333333333,27600,0.0,1.0
1988-09-14,19.0,19.0,19.0,19.0,200,6.33333333333333,6.33333333333333,6.33333333333333,6.33333333333333,600,0.0,1.0
1988-09-15,18.88,18.88,18.75,18.88,800,6.29333333333333,6.29333333333333,6.25,6.29333333333333,2400,0.0,1.0
1988-09-16,19.0,19.0,18.75,18.88,2800,6.33333333333333,6.33333333333333,6.25,6.29333333333333,8400,0.0,1.0
1988-09-19,19.25,19.25,19.0,19.0,1067,6.41666666666667,6.41666666666667,6.33333333333333,6.33333333333333,3201,0.0,1.0
1988-09-20,19.37,19.37,19.25,19.25,1000,6.45666666666667,6.45666666666667,6.41666666666667,6.41666666666667,3000,0.0,1.0
1988-09-21,19.5,19.63,19.37,19.37,7200,6.5,6.54333333333333,6.45666666666667,6.45666666666667,21600,0.0,1.0
1988-09-22,19.75,19.75,19.63,19.63,1000,6.58333333333333,6.58333333333333,6.54333333333333,6.54333333333333,3000,0.0,1.0
1988-09-23,20.5,20.5,19.75,19.75,11200,6.83333333333333,6.83333333333333,6.58333333333333,6.58333333333333,33600,0.0,1.0
1988-09-26,21.38,21.38,20.62,20.62,8467,7.12666666666667,7.12666666666667,6.87333333333333,6.87333333333333,25401,0.0,1.0
1988-09-27,21.38,21.38,21.25,21.38,1267,7.12666666666667,7.12666666666667,7.08333333333333,7.12666666666667,3801,0.0,1.0
1988-09-28,21.0,21.13,21.0,21.13,6467,7.0,7.04333333333333,7.0,7.04333333333333,19401,0.0,1.0
1988-09-29,21.62,21.75,21.0,21.0,11200,7.20666666666667,7.25,7.0,7.0,33600,0.0,1.0
1988-09-30,21.88,21.88,21.62,21.62,6400,7.29333333333333,7.29333333333333,7.20666666666667,7.20666666666667,19200,0.0,1.0
1988-10-03,21.75,21.88,21.75,21.88,2000,7.25,7.29333333333333,7.25,7.29333333333333,6000,0.0,1.0
1988-10-04,21.88,21.88,21.75,21.75,1467,7.29333333333333,7.29333333333333,7.25,7.25,4401,0.0,1.0
1988-10-05,21.88,21.88,21.75,21.88,267,7.29333333333333,7.29333333333333,7.25,7.29333333333333,801,0.0,1.0
1988-10-06,21.62,21.88,21.62,21.88,1067,7.20666666666667,7.29333333333333,7.20666666666667,7.29333333333333,3201,0.0,1.0
1988-10-07,21.62,21.62,21.62,21.62,600,7.20666666666667,7.20666666666667,7.20666666666667,7.20666666666667,1800,0.0,1.0
1988-10-10,21.75,21.88,21.75,21.75,800,7.25,7.29333333333333,7.25,7.25,2400,0.0,1.0
1988-10-11,21.5,21.5,21.5,21.5,467,7.16666666666667,7.16666666666667,7.16666666666667,7.16666666666667,1401,0.0,1.0
1988-10-12,21.38,21.38,21.38,21.38,2467,7.12666666666667,7.12666666666667,7.12666666666667,7.12666666666667,7401,0.0,1.0
1988-10-13,21.38,21.38,21.25,21.38,3067,7.12666666666667,7.12666666666667,7.08333333333333,7.12666666666667,9201,0.0,1.0
1988-10-14,21.38,21.5,21.38,21.38,10800,7.12666666666667,7.16666666666667,7.12666666666667,7.12666666666667,32400,0.0,1.0
1988-10-17,21.13,21.38,21.13,21.38,2800,7.04333333333333,7.12666666666667,7.04333333333333,7.12666666666667,8400,0.0,1.0
1988-10-18,20.75,21.13,20.75,21.13,2067,6.91666666666667,7.04333333333333,6.91666666666667,7.04333333333333,6201,0.0,1.0
1988-10-19,21.0,21.0,20.75,20.75,267,7.0,7.0,6.91666666666667,6.91666666666667,801,0.0,1.0
1988-10-20,21.13,21.13,21.0,21.0,667,7.04333333333333,7.04333333333333,7.0,7.0,2001,0.0,1.0
1988-10-21,21.13,21.13,21.13,21.13,200,7.04333333333333,7.04333333333333,7.04333333333333,7.04333333333333,600,0.0,1.0
1988-10-24,21.13,21.13,21.0,21.13,1067,7.04333333333333,7.04333333333333,7.0,7.04333333333333,3201,0.0,1.0
1988-10-25,21.0,21.0,20.87,21.0,2667,7.0,7.0,6.95666666666667,7.0,8001,0.0,1.0
1988-10-26,20.87,20.87,20.75,20.87,800,6.95666666666667,6.95666666666667,6.91666666666667,6.95666666666667,2400,0.0,1.0
1988-10-27,20.75,20.87,20.62,20.87,2067,6.91666666666667,6.95666666666667,6.87333333333333,6.95666666666667,6201,0.0,1.0
1988-10-28,20.87,20.87,20.75,20.75,8067,6.95666666666667,6.95666666666667,6.91666666666667,6.91666666666667,24201,0.0,1.0
1988-10-31,20.75,20.75,20.75,20.75,3400,6.91666666666667,6.91666666666667,6.91666666666667,6.91666666666667,10200,0.0,1.0
1988-11-01,20.87,20.87,20.87,20.87,67,6.95666666666667,6.95666666666667,6.95666666666667,6.95666666666667,201,0.0,1.0
1988-11-02,20.62,20.75,20.5,20.75,3667,6.87333333333333,6.91666666666667,6.83333333333333,6.91666666666667,11001,0.0,1.0
1988-11-03,21.0,21.13,20.87,20.87,5067,7.0,7.04333333333333,6.95666666666667,6.95666666666667,15201,0.0,1.0
1988-11-04,20.5,20.87,20.5,20.87,3200,6.83333333333333,6.95666666666667,6.83333333333333,6.95666666666667,9600,0.0,1.0
1988-11-07,20.5,20.5,20.5,20.5,1467,6.83333333333333,6.83333333333333,6.83333333333333,6.83333333333333,4401,0.0,1.0
1988-11-08,20.25,20.38,20.25,20.38,867,6.75,6.79333333333333,6.75,6.79333333333333,2601,0.0,1.0
1988-11-09,19.63,20.0,19.25,20.0,14600,6.54333333333333,6.66666666666667,6.41666666666667,6.66666666666667,43800,0.0,1.0
1988-11-10,19.75,19.75,19.75,19.75,800,6.58333333333333,6.58333333333333,6.58333333333333,6.58333333333333,2400,0.0,1.0
1988-11-11,19.63,19.88,19.63,19.75,1267,6.54333333333333,6.62666666666667,6.54333333333333,6.58333333333333,3801,0.0,1.0
1988-11-14,19.37,19.5,19.25,19.5,1067,6.45666666666667,6.5,6.41666666666667,6.5,3201,0.0,1.0
1988-11-15,19.12,19.25,19.12,19.25,1600,6.37333333333333,6.41666666666667,6.37333333333333,6.41666666666667,4800,0.0,1.0
1988-11-16,18.75,19.37,18.75,19.12,3267,6.25,6.45666666666667,6.25,6.37333333333333,9801,0.0,1.0
1988-11-17,18.13,18.75,18.13,18.75,6267,6.04333333333333,6.25,6.04333333333333,6.25,18801,0.0,1.0
1988-11-18,18.0,18.0,17.75,18.0,24667,6.0,6.0,5.91666666666667,6.0,74001,0.0,1.0
1988-11-21,17.75,18.0,17.62,18.0,7400,5.91666666666667,6.0,5.87333333333333,6.0,22200,0.0,1.0
1988-11-22,17.75,17.87,17.62,17.75,3267,5.91666666666667,5.95666666666667,5.87333333333333,5.91666666666667,9801,0.0,1.0
1988-11-23,17.75,17.75,17.5,17.75,25467,5.91666666666667,5.91666666666667,5.83333333333333,5.91666666666667,76401,0.0,1.0
1988-11-25,17.75,17.75,17.75,17.75,600,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,1800,0.0,1.0
1988-11-28,17.87,17.87,17.75,17.75,867,5.95666666666667,5.95666666666667,5.91666666666667,5.91666666666667,2601,0.0,1.0
1988-11-29,18.0,18.0,17.87,17.87,2667,6.0,6.0,5.95666666666667,5.95666666666667,8001,0.0,1.0
1988-11-30,18.0,18.0,17.87,18.0,3000,6.0,6.0,5.95666666666667,6.0,9000,0.0,1.0
1988-12-01,18.0,18.13,17.87,18.0,5467,6.0,6.04333333333333,5.95666666666667,6.0,16401,0.0,1.0
1988-12-02,18.0,18.13,18.0,18.0,267,6.0,6.04333333333333,6.0,6.0,801,0.0,1.0
1988-12-05,18.25,18.25,18.13,18.13,1267,6.08333333333333,6.08333333333333,6.04333333333333,6.04333333333333,3801,0.0,1.0
1988-12-06,18.38,18.5,18.38,18.38,3067,6.12666666666667,6.16666666666667,6.12666666666667,6.12666666666667,9200.99999999999,0.0,1.0
1988-12-07,18.25,18.38,18.25,18.38,1400,6.08333333333333,6.12666666666667,6.08333333333333,6.12666666666667,4200,0.0,1.0
1988-12-08,18.25,18.38,18.25,18.25,4200,6.08333333333333,6.12666666666667,6.08333333333333,6.08333333333333,12600,0.0,1.0
1988-12-09,18.25,18.25,18.25,18.25,2000,6.08333333333333,6.08333333333333,6.08333333333333,6.08333333333333,6000,0.0,1.0
1988-12-12,18.25,18.25,18.25,18.25,267,6.08333333333333,6.08333333333333,6.08333333333333,6.08333333333333,801,0.0,1.0
1988-12-13,18.25,18.25,18.25,18.25,1000,6.08333333333333,6.08333333333333,6.08333333333333,6.08333333333333,3000,0.0,1.0
1988-12-14,17.87,18.25,17.87,18.25,2600,5.95666666666667,6.08333333333333,5.95666666666667,6.08333333333333,7800,0.0,1.0
1988-12-15,17.87,17.87,17.75,17.87,667,5.95666666666667,5.95666666666667,5.91666666666667,5.95666666666667,2001,0.0,1.0
1988-12-16,17.75,17.87,17.62,17.87,4267,5.91666666666667,5.95666666666667,5.87333333333333,5.95666666666667,12801,0.0,1.0
1988-12-19,17.5,17.75,17.5,17.75,4067,5.83333333333333,5.91666666666667,5.83333333333333,5.91666666666667,12201,0.0,1.0
1988-12-20,17.0,17.38,17.0,17.38,8467,5.66666666666667,5.79333333333333,5.66666666666667,5.79333333333333,25401,0.0,1.0
1988-12-21,17.0,17.12,17.0,17.0,27400,5.66666666666667,5.70666666666667,5.66666666666667,5.66666666666667,82200,0.0,1.0
1988-12-22,17.12,17.12,17.12,17.12,200,5.70666666666667,5.70666666666667,5.70666666666667,5.70666666666667,600,0.0,1.0
1988-12-23,17.12,17.25,17.12,17.12,2667,5.70666666666667,5.75,5.70666666666667,5.70666666666667,8001,0.0,1.0
1988-12-27,17.0,17.12,17.0,17.12,600,5.66666666666667,5.70666666666667,5.66666666666667,5.70666666666667,1800,0.0,1.0
1988-12-28,16.88,16.88,16.75,16.88,1800,5.62666666666667,5.62666666666667,5.58333333333333,5.62666666666667,5400,0.0,1.0
1988-12-29,16.75,16.88,16.75,16.88,1867,5.58333333333333,5.62666666666667,5.58333333333333,5.62666666666667,5601,0.0,1.0
1988-12-30,17.0,17.0,16.88,16.88,4467,5.66666666666667,5.66666666666667,5.62666666666667,5.62666666666667,13401,0.0,1.0
1989-01-03,17.12,17.12,17.12,17.12,2600,5.70666666666667,5.70666666666667,5.70666666666667,5.70666666666667,7800,0.0,1.0
1989-01-04,17.12,17.12,17.12,17.12,400,5.70666666666667,5.70666666666667,5.70666666666667,5.70666666666667,1200,0.0,1.0
1989-01-05,17.0,17.12,16.88,17.12,3000,5.66666666666667,5.70666666666667,5.62666666666667,5.70666666666667,8999.99999999999,0.0,1.0
1989-01-06,17.0,17.0,16.88,17.0,2067,5.66666666666667,5.66666666666667,5.62666666666667,5.66666666666667,6201,0.0,1.0
1989-01-09,17.0,17.0,16.88,17.0,3600,5.66666666666667,5.66666666666667,5.62666666666667,5.66666666666667,10800,0.0,1.0
1989-01-10,17.0,17.0,17.0,17.0,2000,5.66666666666667,5.66666666666667,5.66666666666667,5.66666666666667,6000,0.0,1.0
1989-01-11,16.63,16.88,16.63,16.88,33800,5.54333333333333,5.62666666666667,5.54333333333333,5.62666666666667,101400,0.0,1.0
1989-01-12,16.63,16.63,16.5,16.63,8467,5.54333333333333,5.54333333333333,5.5,5.54333333333333,25401,0.0,1.0
1989-01-13,16.63,16.75,16.5,16.63,4467,5.54333333333333,5.58333333333333,5.5,5.54333333333333,13401,0.0,1.0
1989-01-16,16.63,16.75,16.63,16.63,1467,5.54333333333333,5.58333333333333,5.54333333333333,5.54333333333333,4401,0.0,1.0
1989-01-17,16.63,17.0,16.5,16.63,9667,5.54333333333333,5.66666666666667,5.5,5.54333333333333,29001,0.0,1.0
1989-01-18,17.0,17.12,16.63,16.63,4667,5.66666666666667,5.70666666666667,5.54333333333333,5.54333333333333,14001,0.0,1.0
1989-01-19,17.0,17.0,16.88,17.0,3400,5.66666666666667,5.66666666666667,5.62666666666667,5.66666666666667,10200,0.0,1.0
1989-01-20,17.12,17.25,17.12,17.12,3800,5.70666666666667,5.75,5.70666666666667,5.70666666666667,11400,0.0,1.0
1989-01-23,17.25,17.25,17.0,17.12,2067,5.75,5.75,5.66666666666667,5.70666666666667,6201,0.0,1.0
1989-01-24,17.38,17.38,17.12,17.25,1800,5.79333333333333,5.79333333333333,5.70666666666667,5.75,5400,0.0,1.0
1989-01-25,17.75,17.75,17.5,17.5,3467,5.91666666666667,5.91666666666667,5.83333333333333,5.83333333333333,10401,0.0,1.0
1989-01-26,17.62,18.0,17.62,17.75,13200,5.87333333333333,6.0,5.87333333333333,5.91666666666667,39600,0.0,1.0
1989-01-27,18.0,18.13,17.62,17.62,17400,6.0,6.04333333333333,5.87333333333333,5.87333333333333,52200,0.0,1.0
1989-01-30,17.75,17.87,17.75,17.87,3200,5.91666666666667,5.95666666666667,5.91666666666667,5.95666666666667,9600,0.0,1.0
1989-01-31,17.75,17.75,17.75,17.75,6467,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,19401,0.0,1.0
1989-02-01,17.62,17.87,17.38,17.75,8800,5.87333333333333,5.95666666666667,5.79333333333333,5.91666666666667,26400,0.0,1.0
1989-02-02,17.38,17.75,17.38,17.62,7000,5.79333333333333,5.91666666666667,5.79333333333333,5.87333333333333,21000,0.0,1.0
1989-02-03,17.5,17.62,17.38,17.38,3467,5.83333333333333,5.87333333333333,5.79333333333333,5.79333333333333,10401,0.0,1.0
1989-02-06,17.25,17.62,17.25,17.5,2867,5.75,5.87333333333333,5.75,5.83333333333333,8601,0.0,1.0
1989-02-07,17.5,17.5,17.0,17.25,11667,5.83333333333333,5.83333333333333,5.66666666666667,5.75,35001,0.0,1.0
1989-02-08,17.5,17.62,17.5,17.5,3600,5.83333333333333,5.87333333333333,5.83333333333333,5.83333333333333,10800,0.0,1.0
1989-02-09,17.62,17.62,17.5,17.5,7467,5.87333333333333,5.87333333333333,5.83333333333333,5.83333333333333,22401,0.0,1.0
1989-02-10,17.62,17.75,17.5,17.62,7067,5.87333333333333,5.91666666666667,5.83333333333333,5.87333333333333,21201,0.0,1.0
1989-02-13,17.5,17.75,17.5,17.62,1400,5.83333333333333,5.91666666666667,5.83333333333333,5.87333333333333,4200,0.0,1.0
1989-02-14,17.38,17.62,17.25,17.5,4267,5.79333333333333,5.87333333333333,5.75,5.83333333333333,12801,0.0,1.0
1989-02-15,17.5,17.5,17.25,17.38,2200,5.83333333333333,5.83333333333333,5.75,5.79333333333333,6600,0.0,1.0
1989-02-16,17.62,17.87,17.38,17.5,5667,5.87333333333333,5.95666666666667,5.79333333333333,5.83333333333333,17001,0.0,1.0
1989-02-17,17.62,17.62,17.38,17.62,4067,5.87333333333333,5.87333333333333,5.79333333333333,5.87333333333333,12201,0.0,1.0
1989-02-21,17.5,17.62,17.38,17.62,2067,5.83333333333333,5.87333333333333,5.79333333333333,5.87333333333333,6201,0.0,1.0
1989-02-22,17.5,17.62,17.5,17.5,4067,5.83333333333333,5.87333333333333,5.83333333333333,5.83333333333333,12201,0.0,1.0
1989-02-23,17.38,17.5,17.25,17.5,5200,5.79333333333333,5.83333333333333,5.75,5.83333333333333,15600,0.0,1.0
1989-02-24,17.0,17.12,17.0,17.12,4000,5.66666666666667,5.70666666666667,5.66666666666667,5.70666666666667,12000,0.0,1.0
1989-02-27,17.25,17.25,17.0,17.0,7400,5.75,5.75,5.66666666666667,5.66666666666667,22200,0.0,1.0
1989-02-28,17.25,17.25,17.0,17.25,4400,5.75,5.75,5.66666666666667,5.75,13200,0.0,1.0
1989-03-01,17.0,17.38,17.0,17.25,22467,5.66666666666667,5.79333333333333,5.66666666666667,5.75,67401,0.0,1.0
1989-03-02,17.25,17.25,17.0,17.0,1467,5.75,5.75,5.66666666666667,5.66666666666667,4401,0.0,1.0
1989-03-03,17.0,17.12,17.0,17.12,11400,5.66666666666667,5.70666666666667,5.66666666666667,5.70666666666667,34200,0.0,1.0
1989-03-06,17.38,17.38,17.12,17.12,2867,5.79333333333333,5.79333333333333,5.70666666666667,5.70666666666667,8601,0.0,1.0
1989-03-07,17.25,17.25,17.12,17.25,4000,5.75,5.75,5.70666666666667,5.75,12000,0.0,1.0
1989-03-08,17.12,17.25,17.0,17.25,4400,5.70666666666667,5.75,5.66666666666667,5.75,13200,0.0,1.0
1989-03-09,17.12,17.12,17.0,17.12,1800,5.70666666666667,5.70666666666667,5.66666666666667,5.70666666666667,5400,0.0,1.0
1989-03-10,17.62,17.75,17.12,17.12,55867,5.87333333333333,5.91666666666667,5.70666666666667,5.70666666666667,167601,0.0,1.0
1989-03-13,18.13,18.5,17.75,17.75,66467,6.04333333333333,6.16666666666667,5.91666666666667,5.91666666666667,199401,0.0,1.0
1989-03-14,18.13,18.13,18.0,18.13,3200,6.04333333333333,6.04333333333333,6.0,6.04333333333333,9600,0.0,1.0
1989-03-15,17.87,18.0,17.75,18.0,2467,5.95666666666667,6.0,5.91666666666667,6.0,7401,0.0,1.0
1989-03-16,18.13,18.13,17.75,17.87,12867,6.04333333333333,6.04333333333333,5.91666666666667,5.95666666666667,38601,0.0,1.0
1989-03-17,17.62,17.87,17.62,17.87,2067,5.87333333333333,5.95666666666667,5.87333333333333,5.95666666666667,6201,0.0,1.0
1989-03-20,17.5,17.75,17.5,17.62,1400,5.83333333333333,5.91666666666667,5.83333333333333,5.87333333333333,4200,0.0,1.0
1989-03-21,17.62,17.75,17.62,17.62,2800,5.87333333333333,5.91666666666667,5.87333333333333,5.87333333333333,8400.00000000001,0.0,1.0
1989-03-22,17.62,17.75,17.62,17.62,267,5.87333333333333,5.91666666666667,5.87333333333333,5.87333333333333,801,0.0,1.0
1989-03-23,17.62,17.75,17.5,17.62,6600,5.87333333333333,5.91666666666667,5.83333333333333,5.87333333333333,19800,0.0,1.0
1989-03-27,17.75,17.75,17.5,17.62,12867,5.91666666666667,5.91666666666667,5.83333333333333,5.87333333333333,38601,0.0,1.0
1989-03-28,18.0,18.13,17.62,17.75,22600,6.0,6.04333333333333,5.87333333333333,5.91666666666667,67800,0.0,1.0
1989-03-29,18.88,18.88,18.0,18.0,36067,6.29333333333333,6.29333333333333,6.0,6.0,108201,0.0,1.0
1989-03-30,19.25,19.25,18.5,18.88,111000,6.41666666666667,6.41666666666667,6.16666666666667,6.29333333333333,333000,0.0,1.0
1989-03-31,19.63,20.0,19.37,19.37,34667,6.54333333333333,6.66666666666667,6.45666666666667,6.45666666666667,104001,0.0,1.0
1989-04-03,19.12,19.5,19.0,19.5,7200,6.37333333333333,6.5,6.33333333333333,6.5,21600,0.0,1.0
1989-04-04,19.0,19.12,18.62,19.12,9867,6.33333333333333,6.37333333333333,6.20666666666667,6.37333333333333,29601,0.0,1.0
1989-04-05,19.12,19.12,18.88,19.0,2467,6.37333333333333,6.37333333333333,6.29333333333333,6.33333333333333,7401,0.0,1.0
1989-04-06,19.0,19.0,18.88,19.0,1467,6.33333333333333,6.33333333333333,6.29333333333333,6.33333333333333,4401,0.0,1.0
1989-04-07,18.75,18.88,18.62,18.88,5667,6.25,6.29333333333333,6.20666666666667,6.29333333333333,17001,0.0,1.0
1989-04-10,19.12,19.25,18.88,18.88,12067,6.37333333333333,6.41666666666667,6.29333333333333,6.29333333333333,36201,0.0,1.0
1989-04-11,19.0,19.12,18.88,19.12,3667,6.33333333333333,6.37333333333333,6.29333333333333,6.37333333333333,11001,0.0,1.0
1989-04-12,19.12,19.12,19.0,19.0,8267,6.37333333333333,6.37333333333333,6.33333333333333,6.33333333333333,24801,0.0,1.0
1989-04-13,19.0,19.0,18.88,19.0,6067,6.33333333333333,6.33333333333333,6.29333333333333,6.33333333333333,18201,0.0,1.0
1989-04-14,18.88,19.12,18.88,19.0,7867,6.29333333333333,6.37333333333333,6.29333333333333,6.33333333333333,23601,0.0,1.0
1989-04-17,19.0,19.0,18.88,18.88,1200,6.33333333333333,6.33333333333333,6.29333333333333,6.29333333333333,3600,0.0,1.0
1989-04-18,19.63,19.63,19.12,19.12,7067,6.54333333333333,6.54333333333333,6.37333333333333,6.37333333333333,21201,0.0,1.0
1989-04-19,19.37,19.63,19.37,19.63,3267,6.45666666666667,6.54333333333333,6.45666666666667,6.54333333333333,9801,0.0,1.0
1989-04-20,19.37,19.5,19.25,19.37,5467,6.45666666666667,6.5,6.41666666666667,6.45666666666667,16401,0.0,1.0
1989-04-21,19.37,19.37,19.25,19.37,10600,6.45666666666667,6.45666666666667,6.41666666666667,6.45666666666667,31800,0.0,1.0
1989-04-24,19.25,19.25,19.12,19.25,1800,6.41666666666667,6.41666666666667,6.37333333333333,6.41666666666667,5400,0.0,1.0
1989-04-25,19.12,19.37,19.12,19.25,2400,6.37333333333333,6.45666666666667,6.37333333333333,6.41666666666667,7200,0.0,1.0
1989-04-26,18.88,19.12,18.88,19.12,5200,6.29333333333333,6.37333333333333,6.29333333333333,6.37333333333333,15600,0.0,1.0
1989-04-27,18.75,19.0,18.62,18.88,4867,6.25,6.33333333333333,6.20666666666667,6.29333333333333,14601,0.0,1.0
1989-04-28,18.75,18.75,18.62,18.75,2800,6.25,6.25,6.20666666666667,6.25,8400,0.0,1.0
1989-05-01,18.62,18.75,18.62,18.75,14000,6.20666666666667,6.25,6.20666666666667,6.25,42000,0.0,1.0
1989-05-02,18.25,18.62,18.25,18.62,3067,6.08333333333333,6.20666666666667,6.08333333333333,6.20666666666667,9201,0.0,1.0
1989-05-03,18.38,18.38,18.25,18.25,1200,6.12666666666667,6.12666666666667,6.08333333333333,6.08333333333333,3600,0.0,1.0
1989-05-04,18.38,18.5,18.38,18.38,2067,6.12666666666667,6.16666666666667,6.12666666666667,6.12666666666667,6201,0.0,1.0
1989-05-05,18.13,18.38,18.13,18.38,6267,6.04333333333333,6.12666666666667,6.04333333333333,6.12666666666667,18801,0.0,1.0
1989-05-08,17.62,18.13,17.62,18.13,3600,5.87333333333333,6.04333333333333,5.87333333333333,6.04333333333333,10800,0.0,1.0
1989-05-09,17.75,17.75,17.5,17.62,1267,5.91666666666667,5.91666666666667,5.83333333333333,5.87333333333333,3801,0.0,1.0
1989-05-10,17.75,17.75,17.5,17.75,3867,5.91666666666667,5.91666666666667,5.83333333333333,5.91666666666667,11601,0.0,1.0
1989-05-11,18.0,18.0,17.62,17.75,3467,6.0,6.0,5.87333333333333,5.91666666666667,10401,0.0,1.0
1989-05-12,17.87,18.13,17.87,18.0,20667,5.95666666666667,6.04333333333333,5.95666666666667,6.0,62001,0.0,1.0
1989-05-15,17.62,17.87,17.62,17.87,26400,5.87333333333333,5.95666666666667,5.87333333333333,5.95666666666667,79200,0.0,1.0
1989-05-16,17.87,17.87,17.75,17.75,1267,5.95666666666667,5.95666666666667,5.91666666666667,5.91666666666667,3801,0.0,1.0
1989-05-17,17.62,17.87,17.62,17.87,6400,5.87333333333333,5.95666666666667,5.87333333333333,5.95666666666667,19200,0.0,1.0
1989-05-18,17.12,17.5,17.0,17.5,6600,5.70666666666667,5.83333333333333,5.66666666666667,5.83333333333333,19800,0.0,1.0
1989-05-19,17.5,17.5,17.12,17.12,6600,5.83333333333333,5.83333333333333,5.70666666666667,5.70666666666667,19800,0.0,1.0
1989-05-22,17.5,17.62,17.5,17.5,1267,5.83333333333333,5.87333333333333,5.83333333333333,5.83333333333333,3801,0.0,1.0
1989-05-23,17.62,17.62,17.62,17.62,200,5.87333333333333,5.87333333333333,5.87333333333333,5.87333333333333,600,0.0,1.0
1989-05-24,17.5,17.5,17.5,17.5,67,5.83333333333333,5.83333333333333,5.83333333333333,5.83333333333333,201,0.0,1.0
1989-05-25,17.75,17.75,17.75,17.75,467,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,1401,0.0,1.0
1989-05-26,18.0,18.13,17.87,17.87,4467,6.0,6.04333333333333,5.95666666666667,5.95666666666667,13401,0.0,1.0
1989-05-30,18.0,18.0,17.87,18.0,2000,6.0,6.0,5.95666666666667,6.0,6000,0.0,1.0
1989-05-31,17.87,18.13,17.87,18.0,2667,5.95666666666667,6.04333333333333,5.95666666666667,6.0,8001,0.0,1.0
1989-06-01,17.75,17.87,17.75,17.87,1467,5.91666666666667,5.95666666666667,5.91666666666667,5.95666666666667,4401,0.0,1.0
1989-06-02,17.75,17.75,17.75,17.75,4800,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,14400,0.0,1.0
1989-06-05,17.5,17.75,17.5,17.75,3067,5.83333333333333,5.91666666666667,5.83333333333333,5.91666666666667,9201,0.0,1.0
1989-06-06,17.5,17.62,17.5,17.5,5000,5.83333333333333,5.87333333333333,5.83333333333333,5.83333333333333,15000,0.0,1.0
1989-06-07,17.75,17.75,17.38,17.5,18267,5.91666666666667,5.91666666666667,5.79333333333333,5.83333333333333,54801,0.0,1.0
1989-06-08,17.75,18.0,17.62,17.75,6800,5.91666666666667,6.0,5.87333333333333,5.91666666666667,20400,0.0,1.0
1989-06-09,17.87,17.87,17.62,17.75,1200,5.95666666666667,5.95666666666667,5.87333333333333,5.91666666666667,3600,0.0,1.0
1989-06-12,17.75,17.87,17.75,17.87,1267,5.91666666666667,5.95666666666667,5.91666666666667,5.95666666666667,3801,0.0,1.0
1989-06-13,17.62,17.62,17.62,17.62,1600,5.87333333333333,5.87333333333333,5.87333333333333,5.87333333333333,4800,0.0,1.0
1989-06-14,17.5,17.5,17.5,17.5,6467,5.83333333333333,5.83333333333333,5.83333333333333,5.83333333333333,19401,0.0,1.0
1989-06-15,17.5,17.5,17.5,17.5,0,5.83333333333333,5.83333333333333,5.83333333333333,5.83333333333333,0,0.0,1.0
1989-06-16,17.25,17.62,17.12,17.5,3667,5.75,5.87333333333333,5.70666666666667,5.83333333333333,11001,0.0,1.0
1989-06-19,17.0,17.5,16.88,17.25,7867,5.66666666666667,5.83333333333333,5.62666666666667,5.75,23601,0.0,1.0
1989-06-20,16.63,17.12,16.63,17.0,7467,5.54333333333333,5.70666666666667,5.54333333333333,5.66666666666667,22401,0.0,1.0
1989-06-21,16.63,16.63,16.63,16.63,267,5.54333333333333,5.54333333333333,5.54333333333333,5.54333333333333,801,0.0,1.0
1989-06-22,16.5,16.5,16.25,16.5,26467,5.5,5.5,5.41666666666667,5.5,79401,0.0,1.0
1989-06-23,16.75,16.75,16.5,16.5,4667,5.58333333333333,5.58333333333333,5.5,5.5,14001,0.0,1.0
1989-06-26,16.75,16.75,16.63,16.75,1467,5.58333333333333,5.58333333333333,5.54333333333333,5.58333333333333,4401,0.0,1.0
1989-06-27,17.12,17.12,16.75,16.75,4000,5.70666666666667,5.70666666666667,5.58333333333333,5.58333333333333,12000,0.0,1.0
1989-06-28,15.25,16.88,15.25,16.88,42000,5.08333333333333,5.62666666666667,5.08333333333333,5.62666666666667,126000,0.0,1.0
1989-06-29,14.62,15.38,14.5,15.25,28000,4.87333333333333,5.12666666666667,4.83333333333333,5.08333333333333,84000,0.0,1.0
1989-06-30,14.87,15.0,14.62,14.62,12400,4.95666666666667,5.0,4.87333333333333,4.87333333333333,37200,0.0,1.0
1989-07-03,14.62,14.87,14.62,14.87,2867,4.87333333333333,4.95666666666667,4.87333333333333,4.95666666666667,8601.00000000001,0.0,1.0
1989-07-05,14.87,14.87,14.5,14.62,3467,4.95666666666667,4.95666666666667,4.83333333333333,4.87333333333333,10401,0.0,1.0
1989-07-06,14.75,14.75,14.62,14.75,8000,4.91666666666667,4.91666666666667,4.87333333333333,4.91666666666667,24000,0.0,1.0
1989-07-07,14.62,14.75,14.62,14.75,6600,4.87333333333333,4.91666666666667,4.87333333333333,4.91666666666667,19800,0.0,1.0
1989-07-10,14.87,14.87,14.75,14.75,4467,4.95666666666667,4.95666666666667,4.91666666666667,4.91666666666667,13401,0.0,1.0
1989-07-11,14.75,14.87,14.75,14.87,5000,4.91666666666667,4.95666666666667,4.91666666666667,4.95666666666667,15000,0.0,1.0
1989-07-12,14.75,15.0,14.75,14.75,5467,4.91666666666667,5.0,4.91666666666667,4.91666666666667,16401,0.0,1.0
1989-07-13,15.0,15.0,14.62,14.75,6200,5.0,5.0,4.87333333333333,4.91666666666667,18600,0.0,1.0
1989-07-14,15.13,15.13,15.0,15.0,1200,5.04333333333333,5.04333333333333,5.0,5.0,3600,0.0,1.0
1989-07-17,14.75,15.13,14.62,15.13,4667,4.91666666666667,5.04333333333333,4.87333333333333,5.04333333333333,14001,0.0,1.0
1989-07-18,14.38,14.5,14.38,14.5,4000,4.79333333333333,4.83333333333333,4.79333333333333,4.83333333333333,12000,0.0,1.0
1989-07-19,14.25,14.38,14.12,14.38,13267,4.75,4.79333333333333,4.70666666666667,4.79333333333333,39801,0.0,1.0
1989-07-20,14.5,14.5,14.25,14.25,3467,4.83333333333333,4.83333333333333,4.75,4.75,10401,0.0,1.0
1989-07-21,14.38,14.62,14.38,14.5,12467,4.79333333333333,4.87333333333333,4.79333333333333,4.83333333333333,37401,0.0,1.0
1989-07-24,14.25,14.5,14.25,14.38,8000,4.75,4.83333333333333,4.75,4.79333333333333,24000,0.0,1.0
1989-07-25,14.5,14.5,14.12,14.25,4667,4.83333333333333,4.83333333333333,4.70666666666667,4.75,14001,0.0,1.0
1989-07-26,14.5,14.5,14.12,14.5,19267,4.83333333333333,4.83333333333333,4.70666666666667,4.83333333333333,57801,0.0,1.0
1989-07-27,14.38,14.62,14.25,14.5,9600,4.79333333333333,4.87333333333333,4.75,4.83333333333333,28800,0.0,1.0
1989-07-28,14.62,14.62,14.38,14.38,6867,4.87333333333333,4.87333333333333,4.79333333333333,4.79333333333333,20601,0.0,1.0
1989-07-31,15.0,15.0,14.62,14.62,6200,5.0,5.0,4.87333333333333,4.87333333333333,18600,0.0,1.0
1989-08-01,15.0,15.25,14.87,15.0,2000,5.0,5.08333333333333,4.95666666666667,5.0,6000,0.0,1.0
1989-08-02,15.38,16.0,15.13,15.13,35867,5.12666666666667,5.33333333333333,5.04333333333333,5.04333333333333,107601,0.0,1.0
1989-08-03,15.38,15.5,15.38,15.38,1200,5.12666666666667,5.16666666666667,5.12666666666667,5.12666666666667,3600,0.0,1.0
1989-08-04,15.5,15.5,15.5,15.5,2200,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,6600,0.0,1.0
1989-08-07,15.62,15.75,15.5,15.5,8800,5.20666666666667,5.25,5.16666666666667,5.16666666666667,26400,0.0,1.0
1989-08-08,15.88,15.88,15.75,15.75,1800,5.29333333333333,5.29333333333333,5.25,5.25,5400,0.0,1.0
1989-08-09,15.75,15.88,15.5,15.88,12600,5.25,5.29333333333333,5.16666666666667,5.29333333333333,37800,0.0,1.0
1989-08-10,15.88,15.88,15.75,15.75,6667,5.29333333333333,5.29333333333333,5.25,5.25,20001,0.0,1.0
1989-08-11,15.75,15.88,15.75,15.88,9000,5.25,5.29333333333333,5.25,5.29333333333333,27000,0.0,1.0
1989-08-14,15.75,15.88,15.75,15.75,11800,5.25,5.29333333333333,5.25,5.25,35400,0.0,1.0
1989-08-15,15.88,15.88,15.75,15.75,4200,5.29333333333333,5.29333333333333,5.25,5.25,12600,0.0,1.0
1989-08-16,15.62,15.88,15.62,15.88,5000,5.20666666666667,5.29333333333333,5.20666666666667,5.29333333333333,15000,0.0,1.0
1989-08-17,15.75,15.75,15.5,15.62,3267,5.25,5.25,5.16666666666667,5.20666666666667,9801,0.0,1.0
1989-08-18,15.88,15.88,15.62,15.75,9667,5.29333333333333,5.29333333333333,5.20666666666667,5.25,29001,0.0,1.0
1989-08-21,16.0,16.0,15.75,15.88,5400,5.33333333333333,5.33333333333333,5.25,5.29333333333333,16200,0.0,1.0
1989-08-22,16.0,16.0,16.0,16.0,0,5.33333333333333,5.33333333333333,5.33333333333333,5.33333333333333,0,0.0,1.0
1989-08-23,16.0,16.0,15.75,16.0,4600,5.33333333333333,5.33333333333333,5.25,5.33333333333333,13800,0.0,1.0
1989-08-24,17.38,17.38,16.0,16.0,9800,5.79333333333333,5.79333333333333,5.33333333333333,5.33333333333333,29400,0.0,1.0
1989-08-25,17.75,17.75,17.25,17.38,5667,5.91666666666667,5.91666666666667,5.75,5.79333333333333,17001,0.0,1.0
1989-08-28,17.87,18.0,17.75,17.75,2000,5.95666666666667,6.0,5.91666666666667,5.91666666666667,6000,0.0,1.0
1989-08-29,17.75,18.0,17.75,17.87,6067,5.91666666666667,6.0,5.91666666666667,5.95666666666667,18201,0.0,1.0
1989-08-30,17.5,17.75,17.5,17.75,2867,5.83333333333333,5.91666666666667,5.83333333333333,5.91666666666667,8601,0.0,1.0
1989-08-31,17.5,17.62,17.5,17.5,667,5.83333333333333,5.87333333333333,5.83333333333333,5.83333333333333,2001,0.0,1.0
1989-09-01,17.38,17.38,17.25,17.38,1200,5.79333333333333,5.79333333333333,5.75,5.79333333333333,3600,0.0,1.0
1989-09-05,17.25,17.38,17.25,17.38,667,5.75,5.79333333333333,5.75,5.79333333333333,2001,0.0,1.0
1989-09-06,17.12,17.25,17.12,17.25,2800,5.70666666666667,5.75,5.70666666666667,5.75,8400,0.0,1.0
1989-09-07,16.75,17.0,16.75,17.0,9600,5.58333333333333,5.66666666666667,5.58333333333333,5.66666666666667,28800,0.0,1.0
1989-09-08,17.12,17.12,16.88,16.88,3067,5.70666666666667,5.70666666666667,5.62666666666667,5.62666666666667,9201,0.0,1.0
1989-09-11,16.88,17.12,16.88,17.12,867,5.62666666666667,5.70666666666667,5.62666666666667,5.70666666666667,2601,0.0,1.0
1989-09-12,16.75,16.88,16.75,16.88,3267,5.58333333333333,5.62666666666667,5.58333333333333,5.62666666666667,9801.00000000001,0.0,1.0
1989-09-13,16.75,16.75,16.63,16.75,1067,5.58333333333333,5.58333333333333,5.54333333333333,5.58333333333333,3201,0.0,1.0
1989-09-14,16.75,16.88,16.63,16.75,1667,5.58333333333333,5.62666666666667,5.54333333333333,5.58333333333333,5001,0.0,1.0
1989-09-15,16.88,16.88,16.88,16.88,200,5.62666666666667,5.62666666666667,5.62666666666667,5.62666666666667,600,0.0,1.0
1989-09-18,17.12,17.12,16.63,16.88,4800,5.70666666666667,5.70666666666667,5.54333333333333,5.62666666666667,14400,0.0,1.0
1989-09-19,17.0,17.25,17.0,17.12,2067,5.66666666666667,5.75,5.66666666666667,5.70666666666667,6201,0.0,1.0
1989-09-20,17.12,17.25,17.12,17.12,3067,5.70666666666667,5.75,5.70666666666667,5.70666666666667,9201,0.0,1.0
1989-09-21,17.38,17.38,17.25,17.25,12600,5.79333333333333,5.79333333333333,5.75,5.75,37800,0.0,1.0
1989-09-22,17.87,17.87,17.5,17.5,1467,5.95666666666667,5.95666666666667,5.83333333333333,5.83333333333333,4401,0.0,1.0
1989-09-25,18.25,18.38,18.0,18.0,6267,6.08333333333333,6.12666666666667,6.0,6.0,18801,0.0,1.0
1989-09-26,18.13,18.25,18.13,18.25,4800,6.04333333333333,6.08333333333333,6.04333333333333,6.08333333333333,14400,0.0,1.0
1989-09-27,18.13,18.25,18.13,18.13,467,6.04333333333333,6.08333333333333,6.04333333333333,6.04333333333333,1401,0.0,1.0
1989-09-28,18.13,18.25,18.0,18.13,19000,6.04333333333333,6.08333333333333,6.0,6.04333333333333,57000,0.0,1.0
1989-09-29,18.5,18.5,18.25,18.25,7867,6.16666666666667,6.16666666666667,6.08333333333333,6.08333333333333,23601,0.0,1.0
1989-10-02,18.38,18.62,18.25,18.5,12067,6.12666666666667,6.20666666666667,6.08333333333333,6.16666666666667,36201,0.0,1.0
1989-10-03,18.5,18.62,18.5,18.5,1400,6.16666666666667,6.20666666666667,6.16666666666667,6.16666666666667,4200,0.0,1.0
1989-10-04,18.5,18.62,18.5,18.5,2000,6.16666666666667,6.20666666666667,6.16666666666667,6.16666666666667,6000,0.0,1.0
1989-10-05,18.38,18.62,18.38,18.5,2867,6.12666666666667,6.20666666666667,6.12666666666667,6.16666666666667,8600.99999999999,0.0,1.0
1989-10-06,18.25,18.38,18.13,18.38,3667,6.08333333333333,6.12666666666667,6.04333333333333,6.12666666666667,11001,0.0,1.0
1989-10-09,18.75,18.75,18.62,18.62,2467,6.25,6.25,6.20666666666667,6.20666666666667,7401,0.0,1.0
1989-10-10,18.62,18.75,18.5,18.75,2667,6.20666666666667,6.25,6.16666666666667,6.25,8001,0.0,1.0
1989-10-11,18.5,18.5,18.38,18.5,400,6.16666666666667,6.16666666666667,6.12666666666667,6.16666666666667,1200,0.0,1.0
1989-10-12,18.5,18.5,18.25,18.5,1600,6.16666666666667,6.16666666666667,6.08333333333333,6.16666666666667,4800,0.0,1.0
1989-10-13,17.25,18.25,17.12,18.25,9000,5.75,6.08333333333333,5.70666666666667,6.08333333333333,27000,0.0,1.0
1989-10-16,17.12,17.12,16.25,17.12,15000,5.70666666666667,5.70666666666667,5.41666666666667,5.70666666666667,45000,0.0,1.0
1989-10-17,17.12,17.25,17.0,17.12,1467,5.70666666666667,5.75,5.66666666666667,5.70666666666667,4401,0.0,1.0
1989-10-18,17.0,17.12,17.0,17.12,1200,5.66666666666667,5.70666666666667,5.66666666666667,5.70666666666667,3600,0.0,1.0
1989-10-19,17.25,17.25,17.0,17.0,800,5.75,5.75,5.66666666666667,5.66666666666667,2400,0.0,1.0
1989-10-20,17.0,17.12,16.88,17.12,2667,5.66666666666667,5.70666666666667,5.62666666666667,5.70666666666667,8001,0.0,1.0
1989-10-23,17.38,17.38,17.12,17.12,4267,5.79333333333333,5.79333333333333,5.70666666666667,5.70666666666667,12801,0.0,1.0
1989-10-24,17.0,17.12,16.88,17.12,9267,5.66666666666667,5.70666666666667,5.62666666666667,5.70666666666667,27801,0.0,1.0
1989-10-25,16.75,17.0,16.75,17.0,7267,5.58333333333333,5.66666666666667,5.58333333333333,5.66666666666667,21801,0.0,1.0
1989-10-26,17.0,17.0,16.75,16.75,1467,5.66666666666667,5.66666666666667,5.58333333333333,5.58333333333333,4401,0.0,1.0
1989-10-27,16.63,17.0,16.63,17.0,2667,5.54333333333333,5.66666666666667,5.54333333333333,5.66666666666667,8001,0.0,1.0
1989-10-30,16.75,16.75,16.75,16.75,10267,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,30801,0.0,1.0
1989-10-31,16.75,16.75,16.75,16.75,200,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,600,0.0,1.0
1989-11-01,17.0,17.0,17.0,17.0,1400,5.66666666666667,5.66666666666667,5.66666666666667,5.66666666666667,4200,0.0,1.0
1989-11-02,16.75,16.88,16.75,16.88,2467,5.58333333333333,5.62666666666667,5.58333333333333,5.62666666666667,7401,0.0,1.0
1989-11-03,16.63,16.75,16.63,16.75,11067,5.54333333333333,5.58333333333333,5.54333333333333,5.58333333333333,33201,0.0,1.0
1989-11-06,16.5,16.5,16.37,16.5,5667,5.5,5.5,5.45666666666667,5.5,17001,0.0,1.0
1989-11-07,16.37,16.37,16.37,16.37,3800,5.45666666666667,5.45666666666667,5.45666666666667,5.45666666666667,11400,0.0,1.0
1989-11-08,16.5,16.5,16.5,16.5,10200,5.5,5.5,5.5,5.5,30600,0.0,1.0
1989-11-09,16.5,16.63,16.5,16.5,16067,5.5,5.54333333333333,5.5,5.5,48201,0.0,1.0
1989-11-10,16.37,16.75,16.37,16.5,6000,5.45666666666667,5.58333333333333,5.45666666666667,5.5,18000,0.0,1.0
1989-11-13,16.37,16.37,16.37,16.37,267,5.45666666666667,5.45666666666667,5.45666666666667,5.45666666666667,801,0.0,1.0
1989-11-14,16.0,16.25,16.0,16.25,4800,5.33333333333333,5.41666666666667,5.33333333333333,5.41666666666667,14400,0.0,1.0
1989-11-15,15.88,16.0,15.75,16.0,9600,5.29333333333333,5.33333333333333,5.25,5.33333333333333,28800,0.0,1.0
1989-11-16,15.88,15.88,15.88,15.88,0,5.29333333333333,5.29333333333333,5.29333333333333,5.29333333333333,0,0.0,1.0
1989-11-17,15.88,15.88,15.88,15.88,0,5.29333333333333,5.29333333333333,5.29333333333333,5.29333333333333,0,0.0,1.0
1989-11-20,15.88,15.88,15.88,15.88,267,5.29333333333333,5.29333333333333,5.29333333333333,5.29333333333333,801,0.0,1.0
1989-11-21,15.5,16.0,15.5,15.88,1867,5.16666666666667,5.33333333333333,5.16666666666667,5.29333333333333,5601,0.0,1.0
1989-11-22,15.5,15.5,15.5,15.5,1800,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,5400,0.0,1.0
1989-11-24,15.13,15.25,15.13,15.25,4267,5.04333333333333,5.08333333333333,5.04333333333333,5.08333333333333,12801,0.0,1.0
1989-11-27,14.87,15.0,14.87,15.0,2200,4.95666666666667,5.0,4.95666666666667,5.0,6600,0.0,1.0
1989-11-28,15.0,15.0,14.87,14.87,2467,5.0,5.0,4.95666666666667,4.95666666666667,7401,0.0,1.0
1989-11-29,15.5,15.5,15.0,15.0,11267,5.16666666666667,5.16666666666667,5.0,5.0,33801,0.0,1.0
1989-11-30,15.5,15.62,15.5,15.5,8800,5.16666666666667,5.20666666666667,5.16666666666667,5.16666666666667,26400,0.0,1.0
1989-12-01,15.5,15.5,15.5,15.5,7267,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,21801,0.0,1.0
1989-12-04,15.38,15.5,15.38,15.5,15000,5.12666666666667,5.16666666666667,5.12666666666667,5.16666666666667,45000,0.0,1.0
1989-12-05,16.0,16.12,15.75,15.75,21400,5.33333333333333,5.37333333333333,5.25,5.25,64200,0.0,1.0
1989-12-06,15.75,16.0,15.75,16.0,4400,5.25,5.33333333333333,5.25,5.33333333333333,13200,0.0,1.0
1989-12-07,16.0,16.0,15.75,15.75,5667,5.33333333333333,5.33333333333333,5.25,5.25,17001,0.0,1.0
1989-12-08,15.88,15.88,15.88,15.88,6800,5.29333333333333,5.29333333333333,5.29333333333333,5.29333333333333,20400,0.0,1.0
1989-12-11,15.62,15.75,15.5,15.75,13267,5.20666666666667,5.25,5.16666666666667,5.25,39801,0.0,1.0
1989-12-12,15.25,15.5,15.25,15.5,5200,5.08333333333333,5.16666666666667,5.08333333333333,5.16666666666667,15600,0.0,1.0
1989-12-13,15.25,15.38,15.13,15.25,3467,5.08333333333333,5.12666666666667,5.04333333333333,5.08333333333333,10401,0.0,1.0
1989-12-14,15.25,15.25,15.25,15.25,0,5.08333333333333,5.08333333333333,5.08333333333333,5.08333333333333,0,0.0,1.0
1989-12-15,15.5,15.62,15.5,15.5,6267,5.16666666666667,5.20666666666667,5.16666666666667,5.16666666666667,18801,0.0,1.0
1989-12-18,15.38,15.5,15.38,15.5,400,5.12666666666667,5.16666666666667,5.12666666666667,5.16666666666667,1200,0.0,1.0
1989-12-19,15.38,15.38,15.38,15.38,0,5.12666666666667,5.12666666666667,5.12666666666667,5.12666666666667,0,0.0,1.0
1989-12-20,15.13,15.62,15.13,15.38,2800,5.04333333333333,5.20666666666667,5.04333333333333,5.12666666666667,8400.00000000001,0.0,1.0
1989-12-21,14.87,15.0,14.87,15.0,6200,4.95666666666667,5.0,4.95666666666667,5.0,18600,0.0,1.0
1989-12-22,15.25,15.25,14.87,14.87,13067,5.08333333333333,5.08333333333333,4.95666666666667,4.95666666666667,39201,0.0,1.0
1989-12-26,15.0,15.0,14.87,15.0,6200,5.0,5.0,4.95666666666667,5.0,18600,0.0,1.0
1989-12-27,15.0,15.13,15.0,15.0,2267,5.0,5.04333333333333,5.0,5.0,6801,0.0,1.0
1989-12-28,15.13,15.13,15.0,15.0,5667,5.04333333333333,5.04333333333333,5.0,5.0,17001,0.0,1.0
1989-12-29,16.0,16.0,15.0,15.13,14000,5.33333333333333,5.33333333333333,5.0,5.04333333333333,42000,0.0,1.0
1990-01-02,16.25,16.37,16.0,16.0,7467,5.41666666666667,5.45666666666667,5.33333333333333,5.33333333333333,22401,0.0,1.0
1990-01-03,16.5,16.5,16.0,16.25,4067,5.5,5.5,5.33333333333333,5.41666666666667,12201,0.0,1.0
1990-01-04,16.5,16.63,16.5,16.5,200,5.5,5.54333333333333,5.5,5.5,600,0.0,1.0
1990-01-05,16.5,16.5,16.5,16.5,2600,5.5,5.5,5.5,5.5,7800,0.0,1.0
1990-01-08,16.63,16.75,16.5,16.5,3000,5.54333333333333,5.58333333333333,5.5,5.5,9000,0.0,1.0
1990-01-09,16.63,16.63,16.63,16.63,200,5.54333333333333,5.54333333333333,5.54333333333333,5.54333333333333,600,0.0,1.0
1990-01-10,17.0,17.0,16.88,16.88,1000,5.66666666666667,5.66666666666667,5.62666666666667,5.62666666666667,3000,0.0,1.0
1990-01-11,16.75,16.75,16.75,16.75,600,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,1800,0.0,1.0
1990-01-12,16.63,16.63,16.63,16.63,800,5.54333333333333,5.54333333333333,5.54333333333333,5.54333333333333,2400,0.0,1.0
1990-01-15,16.63,16.63,16.5,16.63,2467,5.54333333333333,5.54333333333333,5.5,5.54333333333333,7401,0.0,1.0
1990-01-16,16.75,16.75,16.75,16.75,1067,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,3201,0.0,1.0
1990-01-17,16.75,16.75,16.75,16.75,6467,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,19401,0.0,1.0
1990-01-18,16.75,16.75,16.5,16.75,15600,5.58333333333333,5.58333333333333,5.5,5.58333333333333,46800,0.0,1.0
1990-01-19,16.63,16.63,16.5,16.63,1267,5.54333333333333,5.54333333333333,5.5,5.54333333333333,3801,0.0,1.0
1990-01-22,16.25,16.37,16.25,16.37,1667,5.41666666666667,5.45666666666667,5.41666666666667,5.45666666666667,5001,0.0,1.0
1990-01-23,16.12,16.12,16.0,16.12,400,5.37333333333333,5.37333333333333,5.33333333333333,5.37333333333333,1200,0.0,1.0
1990-01-24,15.88,16.0,15.75,16.0,2600,5.29333333333333,5.33333333333333,5.25,5.33333333333333,7800,0.0,1.0
1990-01-25,16.0,16.0,15.75,15.88,6200,5.33333333333333,5.33333333333333,5.25,5.29333333333333,18600,0.0,1.0
1990-01-26,15.5,16.0,15.5,16.0,3200,5.16666666666667,5.33333333333333,5.16666666666667,5.33333333333333,9599.99999999999,0.0,1.0
1990-01-29,15.5,15.5,15.5,15.5,400,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,1200,0.0,1.0
1990-01-30,15.38,15.38,15.38,15.38,200,5.12666666666667,5.12666666666667,5.12666666666667,5.12666666666667,600,0.0,1.0
1990-01-31,15.25,15.5,15.25,15.38,1200,5.08333333333333,5.16666666666667,5.08333333333333,5.12666666666667,3600,0.0,1.0
1990-02-01,15.38,15.5,15.38,15.38,1200,5.12666666666667,5.16666666666667,5.12666666666667,5.12666666666667,3600,0.0,1.0
1990-02-02,15.62,15.62,15.38,15.38,2200,5.20666666666667,5.20666666666667,5.12666666666667,5.12666666666667,6600,0.0,1.0
1990-02-05,16.63,16.63,15.75,15.75,9600,5.54333333333333,5.54333333333333,5.25,5.25,28800,0.0,1.0
1990-02-06,16.63,16.63,16.63,16.63,200,5.54333333333333,5.54333333333333,5.54333333333333,5.54333333333333,600,0.0,1.0
1990-02-07,17.0,17.0,16.63,16.63,5000,5.66666666666667,5.66666666666667,5.54333333333333,5.54333333333333,15000,0.0,1.0
1990-02-08,17.0,17.38,17.0,17.0,2867,5.66666666666667,5.79333333333333,5.66666666666667,5.66666666666667,8600.99999999999,0.0,1.0
1990-02-09,17.5,17.5,16.75,17.0,3600,5.83333333333333,5.83333333333333,5.58333333333333,5.66666666666667,10800,0.0,1.0
1990-02-12,17.38,17.5,17.25,17.5,2800,5.79333333333333,5.83333333333333,5.75,5.83333333333333,8400,0.0,1.0
1990-02-13,16.63,17.38,16.63,17.38,4867,5.54333333333333,5.79333333333333,5.54333333333333,5.79333333333333,14601,0.0,1.0
1990-02-14,17.12,17.38,16.88,16.88,19000,5.70666666666667,5.79333333333333,5.62666666666667,5.62666666666667,57000,0.0,1.0
1990-02-15,17.0,17.12,17.0,17.12,13667,5.66666666666667,5.70666666666667,5.66666666666667,5.70666666666667,41001,0.0,1.0
1990-02-16,17.0,17.0,16.63,17.0,10467,5.66666666666667,5.66666666666667,5.54333333333333,5.66666666666667,31401,0.0,1.0
1990-02-20,17.0,17.0,16.88,17.0,2400,5.66666666666667,5.66666666666667,5.62666666666667,5.66666666666667,7200,0.0,1.0
1990-02-21,16.75,16.75,16.63,16.75,3000,5.58333333333333,5.58333333333333,5.54333333333333,5.58333333333333,9000.00000000001,0.0,1.0
1990-02-22,17.0,17.0,16.63,16.75,4467,5.66666666666667,5.66666666666667,5.54333333333333,5.58333333333333,13401,0.0,1.0
1990-02-23,16.88,16.88,16.63,16.88,7200,5.62666666666667,5.62666666666667,5.54333333333333,5.62666666666667,21600,0.0,1.0
1990-02-26,17.12,17.5,16.88,16.88,12200,5.70666666666667,5.83333333333333,5.62666666666667,5.62666666666667,36600,0.0,1.0
1990-02-27,17.0,17.25,17.0,17.12,12467,5.66666666666667,5.75,5.66666666666667,5.70666666666667,37401,0.0,1.0
1990-02-28,17.25,17.75,17.25,17.25,11000,5.75,5.91666666666667,5.75,5.75,33000,0.0,1.0
1990-03-01,17.5,17.5,17.25,17.25,7200,5.83333333333333,5.83333333333333,5.75,5.75,21600,0.0,1.0
1990-03-02,17.12,17.38,17.12,17.38,6200,5.70666666666667,5.79333333333333,5.70666666666667,5.79333333333333,18600,0.0,1.0
1990-03-05,17.25,17.38,17.12,17.12,1400,5.75,5.79333333333333,5.70666666666667,5.70666666666667,4200,0.0,1.0
1990-03-06,17.25,17.25,16.88,17.25,24800,5.75,5.75,5.62666666666667,5.75,74400,0.0,1.0
1990-03-07,17.25,17.25,17.12,17.25,4267,5.75,5.75,5.70666666666667,5.75,12801,0.0,1.0
1990-03-08,18.5,18.5,17.5,17.5,14800,6.16666666666667,6.16666666666667,5.83333333333333,5.83333333333333,44400,0.0,1.0
1990-03-09,18.38,18.5,18.25,18.5,4067,6.12666666666667,6.16666666666667,6.08333333333333,6.16666666666667,12201,0.0,1.0
1990-03-12,17.62,18.38,17.62,18.38,3867,5.87333333333333,6.12666666666667,5.87333333333333,6.12666666666667,11601,0.0,1.0
1990-03-13,17.62,17.87,17.38,17.62,8667,5.87333333333333,5.95666666666667,5.79333333333333,5.87333333333333,26001,0.0,1.0
1990-03-14,17.87,17.87,17.5,17.62,1867,5.95666666666667,5.95666666666667,5.83333333333333,5.87333333333333,5601,0.0,1.0
1990-03-15,17.87,17.87,17.87,17.87,2400,5.95666666666667,5.95666666666667,5.95666666666667,5.95666666666667,7200,0.0,1.0
1990-03-16,17.87,18.0,17.75,17.87,6867,5.95666666666667,6.0,5.91666666666667,5.95666666666667,20601,0.0,1.0
1990-03-19,18.13,18.25,17.75,17.87,6067,6.04333333333333,6.08333333333333,5.91666666666667,5.95666666666667,18201,0.0,1.0
1990-03-20,18.0,18.13,17.87,18.13,8067,6.0,6.04333333333333,5.95666666666667,6.04333333333333,24201,0.0,1.0
1990-03-21,17.75,18.0,17.75,18.0,1600,5.91666666666667,6.0,5.91666666666667,6.0,4800,0.0,1.0
1990-03-22,17.75,17.75,17.5,17.75,3067,5.91666666666667,5.91666666666667,5.83333333333333,5.91666666666667,9201,0.0,1.0
1990-03-23,18.13,18.13,17.75,17.75,1200,6.04333333333333,6.04333333333333,5.91666666666667,5.91666666666667,3600,0.0,1.0
1990-03-26,18.13,18.5,18.13,18.13,3067,6.04333333333333,6.16666666666667,6.04333333333333,6.04333333333333,9201,0.0,1.0
1990-03-27,19.0,19.0,18.25,18.25,34800,6.33333333333333,6.33333333333333,6.08333333333333,6.08333333333333,104400,0.0,1.0
1990-03-28,19.0,19.0,18.75,19.0,16067,6.33333333333333,6.33333333333333,6.25,6.33333333333333,48201,0.0,1.0
1990-03-29,19.25,19.25,18.88,19.0,3400,6.41666666666667,6.41666666666667,6.29333333333333,6.33333333333333,10200,0.0,1.0
1990-03-30,19.75,19.75,19.12,19.25,24000,6.58333333333333,6.58333333333333,6.37333333333333,6.41666666666667,72000,0.0,1.0
1990-04-02,19.75,19.75,19.5,19.75,3400,6.58333333333333,6.58333333333333,6.5,6.58333333333333,10200,0.0,1.0
1990-04-03,19.5,19.75,19.25,19.75,6400,6.5,6.58333333333333,6.41666666666667,6.58333333333333,19200,0.0,1.0
1990-04-04,19.5,19.63,19.37,19.5,4067,6.5,6.54333333333333,6.45666666666667,6.5,12201,0.0,1.0
1990-04-05,19.12,19.63,19.12,19.5,6067,6.37333333333333,6.54333333333333,6.37333333333333,6.5,18201,0.0,1.0
1990-04-06,19.12,19.25,18.88,19.12,5267,6.37333333333333,6.41666666666667,6.29333333333333,6.37333333333333,15801,0.0,1.0
1990-04-09,18.88,19.25,18.88,19.12,6267,6.29333333333333,6.41666666666667,6.29333333333333,6.37333333333333,18801,0.0,1.0
1990-04-10,19.0,19.12,19.0,19.0,7067,6.33333333333333,6.37333333333333,6.33333333333333,6.33333333333333,21201,0.0,1.0
1990-04-11,19.12,19.25,19.0,19.0,19400,6.37333333333333,6.41666666666667,6.33333333333333,6.33333333333333,58200,0.0,1.0
1990-04-12,19.0,19.0,18.88,19.0,2867,6.33333333333333,6.33333333333333,6.29333333333333,6.33333333333333,8601,0.0,1.0
1990-04-16,18.88,19.0,18.88,19.0,7800,6.29333333333333,6.33333333333333,6.29333333333333,6.33333333333333,23400,0.0,1.0
1990-04-17,18.88,18.88,18.62,18.88,4600,6.29333333333333,6.29333333333333,6.20666666666667,6.29333333333333,13800,0.0,1.0
1990-04-18,18.75,19.0,18.75,18.88,4000,6.25,6.33333333333333,6.25,6.29333333333333,12000,0.0,1.0
1990-04-19,18.88,18.88,18.75,18.75,1400,6.29333333333333,6.29333333333333,6.25,6.25,4200,0.0,1.0
1990-04-20,18.62,18.62,18.38,18.62,5000,6.20666666666667,6.20666666666667,6.12666666666667,6.20666666666667,15000,0.0,1.0
1990-04-23,18.38,18.5,17.87,18.5,8667,6.12666666666667,6.16666666666667,5.95666666666667,6.16666666666667,26001,0.0,1.0
1990-04-24,18.62,18.62,18.25,18.38,5800,6.20666666666667,6.20666666666667,6.08333333333333,6.12666666666667,17400,0.0,1.0
1990-04-25,19.12,19.25,18.38,18.62,12867,6.37333333333333,6.41666666666667,6.12666666666667,6.20666666666667,38601,0.0,1.0
1990-04-26,19.25,19.5,19.12,19.12,6067,6.41666666666667,6.5,6.37333333333333,6.37333333333333,18201,0.0,1.0
1990-04-27,19.12,19.25,19.0,19.25,2200,6.37333333333333,6.41666666666667,6.33333333333333,6.41666666666667,6600,0.0,1.0
1990-04-30,19.0,19.12,18.88,19.12,1467,6.33333333333333,6.37333333333333,6.29333333333333,6.37333333333333,4401,0.0,1.0
1990-05-01,18.75,18.75,18.75,18.75,267,6.25,6.25,6.25,6.25,801,0.0,1.0
1990-05-02,18.88,18.88,18.62,18.75,4067,6.29333333333333,6.29333333333333,6.20666666666667,6.25,12201,0.0,1.0
1990-05-03,18.88,18.88,18.62,18.88,4800,6.29333333333333,6.29333333333333,6.20666666666667,6.29333333333333,14400,0.0,1.0
1990-05-04,19.0,19.0,18.75,18.88,4000,6.33333333333333,6.33333333333333,6.25,6.29333333333333,12000,0.0,1.0
1990-05-07,19.12,19.12,19.0,19.0,2067,6.37333333333333,6.37333333333333,6.33333333333333,6.33333333333333,6201,0.0,1.0
1990-05-08,19.12,19.25,19.0,19.12,14600,6.37333333333333,6.41666666666667,6.33333333333333,6.37333333333333,43800,0.0,1.0
1990-05-09,19.5,19.63,18.88,19.12,20467,6.5,6.54333333333333,6.29333333333333,6.37333333333333,61401,0.0,1.0
1990-05-10,19.75,20.0,19.37,19.5,13067,6.58333333333333,6.66666666666667,6.45666666666667,6.5,39201,0.0,1.0
1990-05-11,20.0,20.0,19.25,19.75,14200,6.66666666666667,6.66666666666667,6.41666666666667,6.58333333333333,42600,0.0,1.0
1990-05-14,19.88,20.25,19.75,20.0,18867,6.62666666666667,6.75,6.58333333333333,6.66666666666667,56601,0.0,1.0
1990-05-15,19.88,20.12,19.75,19.88,6867,6.62666666666667,6.70666666666667,6.58333333333333,6.62666666666667,20601,0.0,1.0
1990-05-16,20.0,20.0,19.63,19.88,4667,6.66666666666667,6.66666666666667,6.54333333333333,6.62666666666667,14001,0.0,1.0
1990-05-17,20.12,20.12,19.75,20.0,5067,6.70666666666667,6.70666666666667,6.58333333333333,6.66666666666667,15201,0.0,1.0
1990-05-18,20.12,20.25,19.88,20.12,5400,6.70666666666667,6.75,6.62666666666667,6.70666666666667,16200,0.0,1.0
1990-05-21,20.0,20.25,20.0,20.12,4467,6.66666666666667,6.75,6.66666666666667,6.70666666666667,13401,0.0,1.0
1990-05-22,20.75,20.87,20.25,20.25,5800,6.91666666666667,6.95666666666667,6.75,6.75,17400,0.0,1.0
1990-05-23,20.5,20.75,20.38,20.75,4000,6.83333333333333,6.91666666666667,6.79333333333333,6.91666666666667,12000,0.0,1.0
1990-05-24,21.0,21.0,20.62,20.62,6600,7.0,7.0,6.87333333333333,6.87333333333333,19800,0.0,1.0
1990-05-25,20.62,20.87,20.5,20.87,2200,6.87333333333333,6.95666666666667,6.83333333333333,6.95666666666667,6600,0.0,1.0
1990-05-29,20.38,20.5,20.25,20.5,1800,6.79333333333333,6.83333333333333,6.75,6.83333333333333,5400,0.0,1.0
1990-05-30,20.38,20.5,20.38,20.38,6467,6.79333333333333,6.83333333333333,6.79333333333333,6.79333333333333,19401,0.0,1.0
1990-05-31,20.12,20.25,19.63,20.25,6667,6.70666666666667,6.75,6.54333333333333,6.75,20001,0.0,1.0
1990-06-01,20.0,20.0,19.88,20.0,3267,6.66666666666667,6.66666666666667,6.62666666666667,6.66666666666667,9801,0.0,1.0
1990-06-04,19.88,19.88,19.37,19.88,6400,6.62666666666667,6.62666666666667,6.45666666666667,6.62666666666667,19200,0.0,1.0
1990-06-05,20.0,20.0,19.75,19.88,10000,6.66666666666667,6.66666666666667,6.58333333333333,6.62666666666667,30000,0.0,1.0
1990-06-06,19.88,20.0,19.75,20.0,6467,6.62666666666667,6.66666666666667,6.58333333333333,6.66666666666667,19401,0.0,1.0
1990-06-07,20.0,20.25,20.0,20.0,11467,6.66666666666667,6.75,6.66666666666667,6.66666666666667,34401,0.0,1.0
1990-06-08,20.0,20.12,19.75,20.0,4067,6.66666666666667,6.70666666666667,6.58333333333333,6.66666666666667,12201,0.0,1.0
1990-06-11,19.63,19.88,19.63,19.88,10400,6.54333333333333,6.62666666666667,6.54333333333333,6.62666666666667,31200,0.0,1.0
1990-06-12,20.0,20.0,19.63,19.63,17667,6.66666666666667,6.66666666666667,6.54333333333333,6.54333333333333,53001,0.0,1.0
1990-06-13,20.0,20.0,19.75,20.0,7867,6.66666666666667,6.66666666666667,6.58333333333333,6.66666666666667,23601,0.0,1.0
1990-06-14,21.0,21.13,20.0,20.0,24267,7.0,7.04333333333333,6.66666666666667,6.66666666666667,72801,0.0,1.0
1990-06-15,21.5,22.0,21.0,21.0,24200,7.16666666666667,7.33333333333333,7.0,7.0,72600,0.0,1.0
1990-06-18,20.75,21.62,20.75,21.5,8200,6.91666666666667,7.20666666666667,6.91666666666667,7.16666666666667,24600,0.0,1.0
1990-06-19,20.75,20.75,20.5,20.75,13867,6.91666666666667,6.91666666666667,6.83333333333333,6.91666666666667,41601,0.0,1.0
1990-06-20,20.75,21.0,20.75,20.75,11800,6.91666666666667,7.0,6.91666666666667,6.91666666666667,35400,0.0,1.0
1990-06-21,21.25,21.25,20.87,20.87,3067,7.08333333333333,7.08333333333333,6.95666666666667,6.95666666666667,9201,0.0,1.0
1990-06-22,21.5,21.75,21.25,21.25,16000,7.16666666666667,7.25,7.08333333333333,7.08333333333333,48000,0.0,1.0
1990-06-25,21.5,21.62,21.38,21.5,14600,7.16666666666667,7.20666666666667,7.12666666666667,7.16666666666667,43800,0.0,1.0
1990-06-26,21.5,21.75,21.38,21.5,6467,7.16666666666667,7.25,7.12666666666667,7.16666666666667,19401,0.0,1.0
1990-06-27,21.75,21.75,21.38,21.5,25267,7.25,7.25,7.12666666666667,7.16666666666667,75801,0.0,1.0
1990-06-28,21.5,21.75,21.5,21.75,6067,7.16666666666667,7.25,7.16666666666667,7.25,18201,0.0,1.0
1990-06-29,22.63,22.63,21.62,21.62,17267,7.54333333333333,7.54333333333333,7.20666666666667,7.20666666666667,51801,0.0,1.0
1990-07-02,22.75,22.75,22.25,22.63,8467,7.58333333333333,7.58333333333333,7.41666666666667,7.54333333333333,25401,0.0,1.0
1990-07-03,22.88,23.0,22.75,22.75,12467,7.62666666666667,7.66666666666667,7.58333333333333,7.58333333333333,37401,0.0,1.0
1990-07-05,22.63,22.88,22.63,22.88,3200,7.54333333333333,7.62666666666667,7.54333333333333,7.62666666666667,9600,0.0,1.0
1990-07-06,22.63,22.75,22.63,22.63,4200,7.54333333333333,7.58333333333333,7.54333333333333,7.54333333333333,12600,0.0,1.0
1990-07-09,23.0,23.0,22.75,22.75,8200,7.66666666666667,7.66666666666667,7.58333333333333,7.58333333333333,24600,0.0,1.0
1990-07-10,23.0,23.12,22.88,23.0,16200,7.66666666666667,7.70666666666667,7.62666666666667,7.66666666666667,48600,0.0,1.0
1990-07-11,23.0,23.0,22.88,23.0,4667,7.66666666666667,7.66666666666667,7.62666666666667,7.66666666666667,14001,0.0,1.0
1990-07-12,22.37,22.88,22.37,22.88,7800,7.45666666666667,7.62666666666667,7.45666666666667,7.62666666666667,23400,0.0,1.0
1990-07-13,21.75,22.25,21.62,22.25,3667,7.25,7.41666666666667,7.20666666666667,7.41666666666667,11001,0.0,1.0
1990-07-16,21.62,21.75,21.62,21.75,2200,7.20666666666667,7.25,7.20666666666667,7.25,6600,0.0,1.0
1990-07-17,21.13,21.38,21.0,21.38,7267,7.04333333333333,7.12666666666667,7.0,7.12666666666667,21801,0.0,1.0
1990-07-18,21.25,21.25,21.13,21.13,3067,7.08333333333333,7.08333333333333,7.04333333333333,7.04333333333333,9201,0.0,1.0
1990-07-19,21.38,21.38,21.0,21.25,3067,7.12666666666667,7.12666666666667,7.0,7.08333333333333,9201,0.0,1.0
1990-07-20,21.0,21.25,21.0,21.25,3267,7.0,7.08333333333333,7.0,7.08333333333333,9801,0.0,1.0
1990-07-23,20.0,21.13,20.0,21.0,15467,6.66666666666667,7.04333333333333,6.66666666666667,7.0,46401,0.0,1.0
1990-07-24,19.75,20.0,19.12,20.0,16200,6.58333333333333,6.66666666666667,6.37333333333333,6.66666666666667,48600,0.0,1.0
1990-07-25,19.75,19.75,19.5,19.75,1267,6.58333333333333,6.58333333333333,6.5,6.58333333333333,3801,0.0,1.0
1990-07-26,19.75,20.12,19.75,19.75,7667,6.58333333333333,6.70666666666667,6.58333333333333,6.58333333333333,23001,0.0,1.0
1990-07-27,19.63,19.88,19.63,19.75,2000,6.54333333333333,6.62666666666667,6.54333333333333,6.58333333333333,6000,0.0,1.0
1990-07-30,19.75,19.75,19.5,19.63,4467,6.58333333333333,6.58333333333333,6.5,6.54333333333333,13401,0.0,1.0
1990-07-31,19.75,19.75,19.75,19.75,0,6.58333333333333,6.58333333333333,6.58333333333333,6.58333333333333,0,0.0,1.0
1990-08-01,19.63,19.75,19.63,19.75,800,6.54333333333333,6.58333333333333,6.54333333333333,6.58333333333333,2400,0.0,1.0
1990-08-02,19.5,19.63,19.5,19.63,5667,6.5,6.54333333333333,6.5,6.54333333333333,17001,0.0,1.0
1990-08-03,19.0,19.5,18.75,19.5,12800,6.33333333333333,6.5,6.25,6.5,38400,0.0,1.0
1990-08-06,16.25,18.5,16.0,18.5,29000,5.41666666666667,6.16666666666667,5.33333333333333,6.16666666666667,86999.9999999999,0.0,1.0
1990-08-07,16.5,16.63,16.25,16.25,21667,5.5,5.54333333333333,5.41666666666667,5.41666666666667,65001,0.0,1.0
1990-08-08,16.5,17.0,16.5,16.5,9667,5.5,5.66666666666667,5.5,5.5,29001,0.0,1.0
1990-08-09,16.75,16.75,16.5,16.5,11400,5.58333333333333,5.58333333333333,5.5,5.5,34200,0.0,1.0
1990-08-10,16.75,17.0,16.63,16.75,3200,5.58333333333333,5.66666666666667,5.54333333333333,5.58333333333333,9600.00000000001,0.0,1.0
1990-08-13,16.37,16.5,16.37,16.5,1600,5.45666666666667,5.5,5.45666666666667,5.5,4800,0.0,1.0
1990-08-14,15.75,16.25,15.62,16.25,15067,5.25,5.41666666666667,5.20666666666667,5.41666666666667,45201,0.0,1.0
1990-08-15,15.5,15.5,15.25,15.5,6200,5.16666666666667,5.16666666666667,5.08333333333333,5.16666666666667,18600,0.0,1.0
1990-08-16,15.38,15.5,15.13,15.5,21600,5.12666666666667,5.16666666666667,5.04333333333333,5.16666666666667,64800,0.0,1.0
1990-08-17,15.62,15.62,15.0,15.38,10467,5.20666666666667,5.20666666666667,5.0,5.12666666666667,31401,0.0,1.0
1990-08-20,15.62,15.62,15.25,15.62,9600,5.20666666666667,5.20666666666667,5.08333333333333,5.20666666666667,28800,0.0,1.0
1990-08-21,15.38,15.5,15.25,15.5,2267,5.12666666666667,5.16666666666667,5.08333333333333,5.16666666666667,6801,0.0,1.0
1990-08-22,15.38,15.62,15.25,15.38,8200,5.12666666666667,5.20666666666667,5.08333333333333,5.12666666666667,24600,0.0,1.0
1990-08-23,15.38,15.38,15.13,15.38,5600,5.12666666666667,5.12666666666667,5.04333333333333,5.12666666666667,16800,0.0,1.0
1990-08-24,15.13,15.5,15.0,15.38,11400,5.04333333333333,5.16666666666667,5.0,5.12666666666667,34200,0.0,1.0
1990-08-27,15.25,15.5,15.13,15.13,3600,5.08333333333333,5.16666666666667,5.04333333333333,5.04333333333333,10800,0.0,1.0
1990-08-28,15.25,15.5,15.25,15.25,10000,5.08333333333333,5.16666666666667,5.08333333333333,5.08333333333333,30000,0.0,1.0
1990-08-29,14.87,15.25,14.87,15.25,5000,4.95666666666667,5.08333333333333,4.95666666666667,5.08333333333333,15000,0.0,1.0
1990-08-30,14.75,15.0,14.75,14.87,5000,4.91666666666667,5.0,4.91666666666667,4.95666666666667,15000,0.0,1.0
1990-08-31,14.87,14.87,14.75,14.75,800,4.95666666666667,4.95666666666667,4.91666666666667,4.91666666666667,2400,0.0,1.0
1990-09-04,14.87,15.0,14.87,14.87,2467,4.95666666666667,5.0,4.95666666666667,4.95666666666667,7401,0.0,1.0
1990-09-05,14.87,15.0,14.87,14.87,2400,4.95666666666667,5.0,4.95666666666667,4.95666666666667,7200,0.0,1.0
1990-09-06,14.87,15.13,14.87,14.87,1000,4.95666666666667,5.04333333333333,4.95666666666667,4.95666666666667,3000,0.0,1.0
1990-09-07,14.75,14.87,14.62,14.87,5200,4.91666666666667,4.95666666666667,4.87333333333333,4.95666666666667,15600,0.0,1.0
1990-09-10,14.75,14.75,14.62,14.75,1600,4.91666666666667,4.91666666666667,4.87333333333333,4.91666666666667,4800,0.0,1.0
1990-09-11,14.75,14.75,14.75,14.75,2800,4.91666666666667,4.91666666666667,4.91666666666667,4.91666666666667,8399.99999999999,0.0,1.0
1990-09-12,14.75,14.75,14.62,14.75,1600,4.91666666666667,4.91666666666667,4.87333333333333,4.91666666666667,4800,0.0,1.0
1990-09-13,14.75,14.75,14.5,14.75,867,4.91666666666667,4.91666666666667,4.83333333333333,4.91666666666667,2601,0.0,1.0
1990-09-14,14.38,14.75,14.25,14.75,4867,4.79333333333333,4.91666666666667,4.75,4.91666666666667,14601,0.0,1.0
1990-09-17,14.5,14.5,14.12,14.38,3867,4.83333333333333,4.83333333333333,4.70666666666667,4.79333333333333,11601,0.0,1.0
1990-09-18,14.75,14.75,14.25,14.5,3000,4.91666666666667,4.91666666666667,4.75,4.83333333333333,8999.99999999999,0.0,1.0
1990-09-19,14.75,14.75,14.5,14.75,1267,4.91666666666667,4.91666666666667,4.83333333333333,4.91666666666667,3801,0.0,1.0
1990-09-20,14.5,14.5,14.5,14.5,67,4.83333333333333,4.83333333333333,4.83333333333333,4.83333333333333,201,0.0,1.0
1990-09-21,14.25,14.38,14.25,14.38,3000,4.75,4.79333333333333,4.75,4.79333333333333,9000,0.0,1.0
1990-09-24,14.25,14.38,14.25,14.25,2800,4.75,4.79333333333333,4.75,4.75,8400,0.0,1.0
1990-09-25,14.25,14.38,14.12,14.25,4267,4.75,4.79333333333333,4.70666666666667,4.75,12801,0.0,1.0
1990-09-26,14.12,14.12,14.12,14.12,1400,4.70666666666667,4.70666666666667,4.70666666666667,4.70666666666667,4200,0.0,1.0
1990-09-27,13.25,14.12,13.12,14.12,15067,4.41666666666667,4.70666666666667,4.37333333333333,4.70666666666667,45201,0.0,1.0
1990-09-28,12.62,13.12,12.62,13.12,7667,4.20666666666667,4.37333333333333,4.20666666666667,4.37333333333333,23001,0.0,1.0
1990-10-01,12.88,12.88,12.5,12.62,10067,4.29333333333333,4.29333333333333,4.16666666666667,4.20666666666667,30201,0.0,1.0
1990-10-02,13.5,13.5,13.12,13.12,3800,4.5,4.5,4.37333333333333,4.37333333333333,11400,0.0,1.0
1990-10-03,13.25,13.5,13.25,13.5,1200,4.41666666666667,4.5,4.41666666666667,4.5,3600,0.0,1.0
1990-10-04,13.25,13.25,13.0,13.25,3200,4.41666666666667,4.41666666666667,4.33333333333333,4.41666666666667,9599.99999999999,0.0,1.0
1990-10-05,13.25,13.25,12.88,13.25,1667,4.41666666666667,4.41666666666667,4.29333333333333,4.41666666666667,5001,0.0,1.0
1990-10-08,13.75,13.75,13.5,13.5,1467,4.58333333333333,4.58333333333333,4.5,4.5,4401,0.0,1.0
1990-10-09,13.63,13.63,13.63,13.63,200,4.54333333333333,4.54333333333333,4.54333333333333,4.54333333333333,600,0.0,1.0
1990-10-10,13.75,13.88,13.75,13.75,667,4.58333333333333,4.62666666666667,4.58333333333333,4.58333333333333,2001,0.0,1.0
1990-10-11,13.37,13.63,13.37,13.63,1067,4.45666666666667,4.54333333333333,4.45666666666667,4.54333333333333,3201,0.0,1.0
1990-10-12,13.37,13.5,13.37,13.37,1267,4.45666666666667,4.5,4.45666666666667,4.45666666666667,3801,0.0,1.0
1990-10-15,13.37,13.5,13.25,13.37,1600,4.45666666666667,4.5,4.41666666666667,4.45666666666667,4800,0.0,1.0
1990-10-16,13.25,13.25,13.0,13.25,14600,4.41666666666667,4.41666666666667,4.33333333333333,4.41666666666667,43800,0.0,1.0
1990-10-17,13.37,13.37,13.25,13.25,600,4.45666666666667,4.45666666666667,4.41666666666667,4.41666666666667,1800,0.0,1.0
1990-10-18,13.25,13.37,13.12,13.37,2267,4.41666666666667,4.45666666666667,4.37333333333333,4.45666666666667,6800.99999999999,0.0,1.0
1990-10-19,13.25,13.25,13.25,13.25,1600,4.41666666666667,4.41666666666667,4.41666666666667,4.41666666666667,4800,0.0,1.0
1990-10-22,13.5,13.63,13.5,13.5,2267,4.5,4.54333333333333,4.5,4.5,6801,0.0,1.0
1990-10-23,13.5,13.63,13.5,13.5,1467,4.5,4.54333333333333,4.5,4.5,4401,0.0,1.0
1990-10-24,13.63,13.75,13.63,13.63,6267,4.54333333333333,4.58333333333333,4.54333333333333,4.54333333333333,18801,0.0,1.0
1990-10-25,14.0,14.0,13.63,13.63,6400,4.66666666666667,4.66666666666667,4.54333333333333,4.54333333333333,19200,0.0,1.0
1990-10-26,14.38,14.38,14.12,14.12,2267,4.79333333333333,4.79333333333333,4.70666666666667,4.70666666666667,6801.00000000001,0.0,1.0
1990-10-29,14.5,14.5,14.38,14.38,267,4.83333333333333,4.83333333333333,4.79333333333333,4.79333333333333,801,0.0,1.0
1990-10-30,14.5,14.5,14.38,14.5,3000,4.83333333333333,4.83333333333333,4.79333333333333,4.83333333333333,9000.00000000001,0.0,1.0
1990-10-31,14.5,14.5,14.5,14.5,467,4.83333333333333,4.83333333333333,4.83333333333333,4.83333333333333,1401,0.0,1.0
1990-11-01,14.5,14.75,14.5,14.5,1000,4.83333333333333,4.91666666666667,4.83333333333333,4.83333333333333,3000,0.0,1.0
1990-11-02,14.5,14.62,14.5,14.5,3600,4.83333333333333,4.87333333333333,4.83333333333333,4.83333333333333,10800,0.0,1.0
1990-11-05,14.87,14.87,14.5,14.5,3400,4.95666666666667,4.95666666666667,4.83333333333333,4.83333333333333,10200,0.0,1.0
1990-11-06,14.75,14.87,14.75,14.87,1067,4.91666666666667,4.95666666666667,4.91666666666667,4.95666666666667,3201,0.0,1.0
1990-11-07,14.25,14.62,14.25,14.62,4600,4.75,4.87333333333333,4.75,4.87333333333333,13800,0.0,1.0
1990-11-08,14.75,14.75,14.5,14.5,1667,4.91666666666667,4.91666666666667,4.83333333333333,4.83333333333333,5001,0.0,1.0
1990-11-09,15.13,15.13,15.0,15.0,2400,5.04333333333333,5.04333333333333,5.0,5.0,7200,0.0,1.0
1990-11-12,15.25,15.25,15.25,15.25,67,5.08333333333333,5.08333333333333,5.08333333333333,5.08333333333333,201,0.0,1.0
1990-11-13,15.5,15.5,15.25,15.25,1200,5.16666666666667,5.16666666666667,5.08333333333333,5.08333333333333,3600,0.0,1.0
1990-11-14,15.5,15.62,15.5,15.5,467,5.16666666666667,5.20666666666667,5.16666666666667,5.16666666666667,1401,0.0,1.0
1990-11-15,15.62,15.62,15.62,15.62,1800,5.20666666666667,5.20666666666667,5.20666666666667,5.20666666666667,5400,0.0,1.0
1990-11-16,16.0,16.0,15.62,15.62,2800,5.33333333333333,5.33333333333333,5.20666666666667,5.20666666666667,8400.00000000001,0.0,1.0
1990-11-19,16.12,16.25,15.88,16.0,1867,5.37333333333333,5.41666666666667,5.29333333333333,5.33333333333333,5601,0.0,1.0
1990-11-20,15.88,16.0,15.88,16.0,1800,5.29333333333333,5.33333333333333,5.29333333333333,5.33333333333333,5400,0.0,1.0
1990-11-21,16.0,16.0,15.75,15.88,5600,5.33333333333333,5.33333333333333,5.25,5.29333333333333,16800,0.0,1.0
1990-11-23,16.0,16.0,16.0,16.0,0,5.33333333333333,5.33333333333333,5.33333333333333,5.33333333333333,0,0.0,1.0
1990-11-26,16.25,16.25,15.75,16.0,1667,5.41666666666667,5.41666666666667,5.25,5.33333333333333,5001,0.0,1.0
1990-11-27,16.63,16.63,16.5,16.5,1800,5.54333333333333,5.54333333333333,5.5,5.5,5400,0.0,1.0
1990-11-28,16.37,16.37,16.37,16.37,600,5.45666666666667,5.45666666666667,5.45666666666667,5.45666666666667,1800,0.0,1.0
1990-11-29,16.25,16.5,16.25,16.37,600,5.41666666666667,5.5,5.41666666666667,5.45666666666667,1800,0.0,1.0
1990-11-30,16.25,16.25,16.25,16.25,0,5.41666666666667,5.41666666666667,5.41666666666667,5.41666666666667,0,0.0,1.0
1990-12-03,15.5,16.25,15.5,16.25,1467,5.16666666666667,5.41666666666667,5.16666666666667,5.41666666666667,4401,0.0,1.0
1990-12-04,15.62,15.62,15.62,15.62,5067,5.20666666666667,5.20666666666667,5.20666666666667,5.20666666666667,15201,0.0,1.0
1990-12-05,16.25,16.25,15.62,15.62,1667,5.41666666666667,5.41666666666667,5.20666666666667,5.20666666666667,5001,0.0,1.0
1990-12-06,16.5,16.75,16.5,16.5,600,5.5,5.58333333333333,5.5,5.5,1800,0.0,1.0
1990-12-07,16.63,16.63,16.63,16.63,6267,5.54333333333333,5.54333333333333,5.54333333333333,5.54333333333333,18801,0.0,1.0
1990-12-10,16.75,16.75,16.5,16.63,3200,5.58333333333333,5.58333333333333,5.5,5.54333333333333,9600.00000000001,0.0,1.0
1990-12-11,17.0,17.25,17.0,17.0,3000,5.66666666666667,5.75,5.66666666666667,5.66666666666667,8999.99999999999,0.0,1.0
1990-12-12,17.87,18.5,17.25,17.25,6067,5.95666666666667,6.16666666666667,5.75,5.75,18201,0.0,1.0
1990-12-13,17.62,17.87,17.5,17.87,6600,5.87333333333333,5.95666666666667,5.83333333333333,5.95666666666667,19800,0.0,1.0
1990-12-14,17.38,17.87,17.25,17.62,59067,5.79333333333333,5.95666666666667,5.75,5.87333333333333,177201,0.0,1.0
1990-12-17,17.62,17.62,17.38,17.38,6667,5.87333333333333,5.87333333333333,5.79333333333333,5.79333333333333,20001,0.0,1.0
1990-12-18,17.5,17.5,17.5,17.5,267,5.83333333333333,5.83333333333333,5.83333333333333,5.83333333333333,801,0.0,1.0
1990-12-19,17.75,17.75,17.38,17.5,7800,5.91666666666667,5.91666666666667,5.79333333333333,5.83333333333333,23400,0.0,1.0
1990-12-20,18.0,18.25,18.0,18.0,5000,6.0,6.08333333333333,6.0,6.0,15000,0.0,1.0
1990-12-21,18.0,18.0,18.0,18.0,1200,6.0,6.0,6.0,6.0,3600,0.0,1.0
1990-12-24,18.0,18.0,18.0,18.0,200,6.0,6.0,6.0,6.0,600,0.0,1.0
1990-12-26,18.25,18.25,18.0,18.0,800,6.08333333333333,6.08333333333333,6.0,6.0,2400,0.0,1.0
1990-12-27,18.25,18.25,18.25,18.25,3467,6.08333333333333,6.08333333333333,6.08333333333333,6.08333333333333,10401,0.0,1.0
1990-12-28,18.13,18.13,18.13,18.13,2200,6.04333333333333,6.04333333333333,6.04333333333333,6.04333333333333,6600,0.0,1.0
1990-12-31,18.5,18.5,18.13,18.13,8200,6.16666666666667,6.16666666666667,6.04333333333333,6.04333333333333,24600,0.0,1.0
1991-01-02,18.25,18.5,18.25,18.5,15600,6.08333333333333,6.16666666666667,6.08333333333333,6.16666666666667,46800,0.0,1.0
1991-01-03,18.25,18.25,18.25,18.25,400,6.08333333333333,6.08333333333333,6.08333333333333,6.08333333333333,1200,0.0,1.0
1991-01-04,17.75,18.25,17.75,18.25,22067,5.91666666666667,6.08333333333333,5.91666666666667,6.08333333333333,66201,0.0,1.0
1991-01-07,17.25,17.5,17.25,17.5,3667,5.75,5.83333333333333,5.75,5.83333333333333,11001,0.0,1.0
1991-01-08,17.12,17.12,17.12,17.12,1000,5.70666666666667,5.70666666666667,5.70666666666667,5.70666666666667,3000,0.0,1.0
1991-01-09,17.12,17.12,17.12,17.12,400,5.70666666666667,5.70666666666667,5.70666666666667,5.70666666666667,1200,0.0,1.0
1991-01-10,16.88,16.88,16.88,16.88,1267,5.62666666666667,5.62666666666667,5.62666666666667,5.62666666666667,3801,0.0,1.0
1991-01-11,17.12,17.12,17.12,17.12,2000,5.70666666666667,5.70666666666667,5.70666666666667,5.70666666666667,6000,0.0,1.0
1991-01-14,16.88,16.88,16.88,16.88,267,5.62666666666667,5.62666666666667,5.62666666666667,5.62666666666667,801,0.0,1.0
1991-01-15,16.63,16.63,16.63,16.63,600,5.54333333333333,5.54333333333333,5.54333333333333,5.54333333333333,1800,0.0,1.0
1991-01-16,16.75,16.75,16.75,16.75,867,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,2601,0.0,1.0
1991-01-17,18.0,18.0,17.38,17.38,16867,6.0,6.0,5.79333333333333,5.79333333333333,50601,0.0,1.0
1991-01-18,17.5,17.62,17.5,17.62,1867,5.83333333333333,5.87333333333333,5.83333333333333,5.87333333333333,5601,0.0,1.0
1991-01-21,17.38,17.75,17.38,17.5,600,5.79333333333333,5.91666666666667,5.79333333333333,5.83333333333333,1800,0.0,1.0
1991-01-22,17.5,17.62,17.5,17.5,1067,5.83333333333333,5.87333333333333,5.83333333333333,5.83333333333333,3201,0.0,1.0
1991-01-23,17.75,17.75,17.5,17.5,1867,5.91666666666667,5.91666666666667,5.83333333333333,5.83333333333333,5601,0.0,1.0
1991-01-24,17.87,17.87,17.87,17.87,467,5.95666666666667,5.95666666666667,5.95666666666667,5.95666666666667,1401,0.0,1.0
1991-01-25,17.75,18.13,17.75,17.87,2267,5.91666666666667,6.04333333333333,5.91666666666667,5.95666666666667,6801,0.0,1.0
1991-01-28,17.75,17.75,17.62,17.75,1267,5.91666666666667,5.91666666666667,5.87333333333333,5.91666666666667,3801,0.0,1.0
1991-01-29,17.87,17.87,17.5,17.75,2067,5.95666666666667,5.95666666666667,5.83333333333333,5.91666666666667,6201,0.0,1.0
1991-01-30,17.87,18.13,17.87,17.87,1400,5.95666666666667,6.04333333333333,5.95666666666667,5.95666666666667,4200,0.0,1.0
1991-01-31,18.0,18.25,18.0,18.0,2600,6.0,6.08333333333333,6.0,6.0,7800,0.0,1.0
1991-02-01,18.0,18.38,18.0,18.0,800,6.0,6.12666666666667,6.0,6.0,2400,0.0,1.0
1991-02-04,19.0,19.12,18.13,18.13,6400,6.33333333333333,6.37333333333333,6.04333333333333,6.04333333333333,19200,0.0,1.0
1991-02-05,19.63,19.63,19.0,19.0,7600,6.54333333333333,6.54333333333333,6.33333333333333,6.33333333333333,22800,0.0,1.0
1991-02-06,20.12,20.38,19.75,19.75,23867,6.70666666666667,6.79333333333333,6.58333333333333,6.58333333333333,71601,0.0,1.0
1991-02-07,19.5,20.25,19.5,20.12,6267,6.5,6.75,6.5,6.70666666666667,18801,0.0,1.0
1991-02-08,19.88,19.88,19.5,19.5,1800,6.62666666666667,6.62666666666667,6.5,6.5,5400,0.0,1.0
1991-02-11,19.88,20.0,19.63,19.88,2200,6.62666666666667,6.66666666666667,6.54333333333333,6.62666666666667,6600,0.0,1.0
1991-02-12,19.5,19.75,19.5,19.75,1467,6.5,6.58333333333333,6.5,6.58333333333333,4401,0.0,1.0
1991-02-13,19.25,19.37,19.25,19.37,1800,6.41666666666667,6.45666666666667,6.41666666666667,6.45666666666667,5400,0.0,1.0
1991-02-14,21.38,21.38,20.38,20.38,66067,7.12666666666667,7.12666666666667,6.79333333333333,6.79333333333333,198201,0.0,1.0
1991-02-15,23.12,23.12,21.5,21.5,32200,7.70666666666667,7.70666666666667,7.16666666666667,7.16666666666667,96600,0.0,1.0
1991-02-19,22.88,23.0,22.37,23.0,10400,7.62666666666667,7.66666666666667,7.45666666666667,7.66666666666667,31200,0.0,1.0
1991-02-20,23.38,23.38,22.75,22.88,17267,7.79333333333333,7.79333333333333,7.58333333333333,7.62666666666667,51801,0.0,1.0
1991-02-21,23.0,23.75,22.88,23.38,16600,7.66666666666667,7.91666666666667,7.62666666666667,7.79333333333333,49800,0.0,1.0
1991-02-22,22.5,22.75,22.12,22.75,5267,7.5,7.58333333333333,7.37333333333333,7.58333333333333,15801,0.0,1.0
1991-02-25,23.12,23.38,22.5,22.5,14667,7.70666666666667,7.79333333333333,7.5,7.5,44001,0.0,1.0
1991-02-26,22.75,23.12,22.5,23.12,16467,7.58333333333333,7.70666666666667,7.5,7.70666666666667,49401,0.0,1.0
1991-02-27,23.0,23.0,22.63,22.75,11200,7.66666666666667,7.66666666666667,7.54333333333333,7.58333333333333,33600,0.0,1.0
1991-02-28,23.62,23.62,22.75,23.0,15667,7.87333333333333,7.87333333333333,7.58333333333333,7.66666666666667,47001,0.0,1.0
1991-03-01,23.5,23.5,23.38,23.5,3467,7.83333333333333,7.83333333333333,7.79333333333333,7.83333333333333,10401,0.0,1.0
1991-03-04,23.38,23.5,23.0,23.5,17667,7.79333333333333,7.83333333333333,7.66666666666667,7.83333333333333,53001,0.0,1.0
1991-03-05,24.38,24.38,23.25,23.38,63200,8.12666666666667,8.12666666666667,7.75,7.79333333333333,189600,0.0,1.0
1991-03-06,24.38,24.62,24.13,24.38,8667,8.12666666666667,8.20666666666667,8.04333333333333,8.12666666666667,26001,0.0,1.0
1991-03-07,24.5,24.5,24.25,24.38,6467,8.16666666666667,8.16666666666667,8.08333333333333,8.12666666666667,19401,0.0,1.0
1991-03-08,24.62,24.62,24.25,24.5,19600,8.20666666666667,8.20666666666667,8.08333333333333,8.16666666666667,58800,0.0,1.0
1991-03-11,25.25,25.75,24.62,24.62,38067,8.41666666666667,8.58333333333333,8.20666666666667,8.20666666666667,114201,0.0,1.0
1991-03-12,26.12,26.38,25.5,25.5,30467,8.70666666666667,8.79333333333333,8.5,8.5,91401,0.0,1.0
1991-03-13,26.87,27.0,26.0,26.12,44667,8.95666666666667,9.0,8.66666666666667,8.70666666666667,134001,0.0,1.0
1991-03-14,25.88,27.25,25.63,26.87,10600,8.62666666666667,9.08333333333333,8.54333333333333,8.95666666666667,31800,0.0,1.0
1991-03-15,25.75,26.25,25.63,25.88,23400,8.58333333333333,8.75,8.54333333333333,8.62666666666667,70200,0.0,1.0
1991-03-18,25.88,26.12,25.63,25.75,9867,8.62666666666667,8.70666666666667,8.54333333333333,8.58333333333333,29601,0.0,1.0
1991-03-19,25.25,25.88,25.25,25.88,13867,8.41666666666667,8.62666666666667,8.41666666666667,8.62666666666667,41601,0.0,1.0
1991-03-20,25.5,25.63,25.12,25.25,11267,8.5,8.54333333333333,8.37333333333333,8.41666666666667,33801,0.0,1.0
1991-03-21,25.63,25.88,25.5,25.5,22667,8.54333333333333,8.62666666666667,8.5,8.5,68001,0.0,1.0
1991-03-22,26.62,26.62,25.88,25.88,7467,8.87333333333333,8.87333333333333,8.62666666666667,8.62666666666667,22401,0.0,1.0
1991-03-25,26.5,26.62,26.12,26.62,4400,8.83333333333333,8.87333333333333,8.70666666666667,8.87333333333333,13200,0.0,1.0
1991-03-26,27.0,27.38,26.38,26.5,16400,9.0,9.12666666666667,8.79333333333333,8.83333333333333,49200,0.0,1.0
1991-03-27,27.25,27.38,27.13,27.13,18800,9.08333333333333,9.12666666666667,9.04333333333333,9.04333333333333,56400,0.0,1.0
1991-03-28,27.25,27.38,26.87,27.25,15200,9.08333333333333,9.12666666666667,8.95666666666667,9.08333333333333,45600,0.0,1.0
1991-04-01,27.5,27.62,27.25,27.25,16667,9.16666666666667,9.20666666666667,9.08333333333333,9.08333333333333,50001,0.0,1.0
1991-04-02,27.5,27.75,27.25,27.5,16667,9.16666666666667,9.25,9.08333333333333,9.16666666666667,50001,0.0,1.0
1991-04-03,26.87,27.62,26.87,27.5,83267,8.95666666666667,9.20666666666667,8.95666666666667,9.16666666666667,249801,0.0,1.0
1991-04-04,26.87,27.25,26.25,26.87,9400,8.95666666666667,9.08333333333333,8.75,8.95666666666667,28200,0.0,1.0
1991-04-05,27.25,27.25,26.62,26.87,12000,9.08333333333333,9.08333333333333,8.87333333333333,8.95666666666667,36000,0.0,1.0
1991-04-08,26.5,27.25,26.5,27.25,3200,8.83333333333333,9.08333333333333,8.83333333333333,9.08333333333333,9600,0.0,1.0
1991-04-09,26.5,26.75,26.12,26.5,14467,8.83333333333333,8.91666666666667,8.70666666666667,8.83333333333333,43401,0.0,1.0
1991-04-10,26.87,27.0,26.5,26.5,17867,8.95666666666667,9.0,8.83333333333333,8.83333333333333,53601,0.0,1.0
1991-04-11,26.87,27.25,26.62,26.87,8867,8.95666666666667,9.08333333333333,8.87333333333333,8.95666666666667,26601,0.0,1.0
1991-04-12,27.5,27.5,26.62,26.87,9667,9.16666666666667,9.16666666666667,8.87333333333333,8.95666666666667,29001,0.0,1.0
1991-04-15,27.38,27.62,26.62,27.5,13200,9.12666666666667,9.20666666666667,8.87333333333333,9.16666666666667,39600,0.0,1.0
1991-04-16,27.25,27.75,27.13,27.38,21867,9.08333333333333,9.25,9.04333333333333,9.12666666666667,65601,0.0,1.0
1991-04-17,26.62,27.0,26.62,27.0,9800,8.87333333333333,9.0,8.87333333333333,9.0,29400,0.0,1.0
1991-04-18,27.0,27.38,26.75,26.75,10867,9.0,9.12666666666667,8.91666666666667,8.91666666666667,32601,0.0,1.0
1991-04-19,26.87,26.87,26.75,26.87,867,8.95666666666667,8.95666666666667,8.91666666666667,8.95666666666667,2601,0.0,1.0
1991-04-22,26.12,26.5,26.12,26.5,7267,8.70666666666667,8.83333333333333,8.70666666666667,8.83333333333333,21801,0.0,1.0
1991-04-23,24.75,26.0,24.62,26.0,26600,8.25,8.66666666666667,8.20666666666667,8.66666666666667,79800,0.0,1.0
1991-04-24,25.0,25.0,24.13,24.75,9667,8.33333333333333,8.33333333333333,8.04333333333333,8.25,29001,0.0,1.0
1991-04-25,25.63,25.88,25.25,25.25,4467,8.54333333333333,8.62666666666667,8.41666666666667,8.41666666666667,13401,0.0,1.0
1991-04-26,25.12,25.37,25.12,25.37,1267,8.37333333333333,8.45666666666667,8.37333333333333,8.45666666666667,3801,0.0,1.0
1991-04-29,25.63,26.5,25.37,25.37,6400,8.54333333333333,8.83333333333333,8.45666666666667,8.45666666666667,19200,0.0,1.0
1991-04-30,25.5,26.38,25.5,25.63,4000,8.5,8.79333333333333,8.5,8.54333333333333,12000,0.0,1.0
1991-05-01,24.13,25.25,23.5,25.25,25800,8.04333333333333,8.41666666666667,7.83333333333333,8.41666666666667,77400,0.0,1.0
1991-05-02,24.13,24.38,23.62,24.13,15067,8.04333333333333,8.12666666666667,7.87333333333333,8.04333333333333,45201,0.0,1.0
1991-05-03,24.25,24.25,23.75,24.13,8667,8.08333333333333,8.08333333333333,7.91666666666667,8.04333333333333,26001,0.0,1.0
1991-05-06,24.25,24.62,24.25,24.25,2800,8.08333333333333,8.20666666666667,8.08333333333333,8.08333333333333,8400,0.0,1.0
1991-05-07,23.12,23.75,23.0,23.75,37467,7.70666666666667,7.91666666666667,7.66666666666667,7.91666666666667,112401,0.0,1.0
1991-05-08,23.0,23.0,22.37,23.0,22267,7.66666666666667,7.66666666666667,7.45666666666667,7.66666666666667,66801,0.0,1.0
1991-05-09,22.63,23.0,22.37,23.0,9867,7.54333333333333,7.66666666666667,7.45666666666667,7.66666666666667,29601,0.0,1.0
1991-05-10,22.12,22.63,21.88,22.63,6667,7.37333333333333,7.54333333333333,7.29333333333333,7.54333333333333,20001,0.0,1.0
1991-05-13,21.38,22.0,21.0,22.0,26467,7.12666666666667,7.33333333333333,7.0,7.33333333333333,79401,0.0,1.0
1991-05-14,23.12,23.12,21.5,21.5,21000,7.70666666666667,7.70666666666667,7.16666666666667,7.16666666666667,63000,0.0,1.0
1991-05-15,23.0,23.0,22.88,23.0,1667,7.66666666666667,7.66666666666667,7.62666666666667,7.66666666666667,5001,0.0,1.0
1991-05-16,23.0,23.12,23.0,23.0,4400,7.66666666666667,7.70666666666667,7.66666666666667,7.66666666666667,13200,0.0,1.0
1991-05-17,23.62,23.75,23.0,23.0,4600,7.87333333333333,7.91666666666667,7.66666666666667,7.66666666666667,13800,0.0,1.0
1991-05-20,23.87,23.87,23.5,23.62,4067,7.95666666666667,7.95666666666667,7.83333333333333,7.87333333333333,12201,0.0,1.0
1991-05-21,23.75,24.0,23.75,23.87,3200,7.91666666666667,8.0,7.91666666666667,7.95666666666667,9600,0.0,1.0
1991-05-22,23.87,24.0,23.87,23.87,800,7.95666666666667,8.0,7.95666666666667,7.95666666666667,2400,0.0,1.0
1991-05-23,23.75,24.13,23.75,23.87,9067,7.91666666666667,8.04333333333333,7.91666666666667,7.95666666666667,27201,0.0,1.0
1991-05-24,23.25,23.62,23.25,23.62,12200,7.75,7.87333333333333,7.75,7.87333333333333,36600,0.0,1.0
1991-05-28,23.5,23.5,23.25,23.25,1467,7.83333333333333,7.83333333333333,7.75,7.75,4401,0.0,1.0
1991-05-29,23.38,23.62,23.38,23.5,3200,7.79333333333333,7.87333333333333,7.79333333333333,7.83333333333333,9600,0.0,1.0
1991-05-30,23.12,23.62,23.12,23.38,6667,7.70666666666667,7.87333333333333,7.70666666666667,7.79333333333333,20001,0.0,1.0
1991-05-31,23.75,23.75,23.38,23.38,10267,7.91666666666667,7.91666666666667,7.79333333333333,7.79333333333333,30801,0.0,1.0
1991-06-03,24.0,24.25,23.75,23.75,7667,8.0,8.08333333333333,7.91666666666667,7.91666666666667,23001,0.0,1.0
1991-06-04,23.87,23.87,23.87,23.87,267,7.95666666666667,7.95666666666667,7.95666666666667,7.95666666666667,801,0.0,1.0
1991-06-05,23.38,23.75,23.38,23.75,2400,7.79333333333333,7.91666666666667,7.79333333333333,7.91666666666667,7200,0.0,1.0
1991-06-06,23.12,23.25,23.12,23.25,1600,7.70666666666667,7.75,7.70666666666667,7.75,4800,0.0,1.0
1991-06-07,23.12,23.12,23.0,23.12,7000,7.70666666666667,7.70666666666667,7.66666666666667,7.70666666666667,21000,0.0,1.0
1991-06-10,23.38,23.38,23.0,23.12,10400,7.79333333333333,7.79333333333333,7.66666666666667,7.70666666666667,31200,0.0,1.0
1991-06-11,23.25,23.5,23.25,23.38,24267,7.75,7.83333333333333,7.75,7.79333333333333,72801,0.0,1.0
1991-06-12,23.0,23.25,23.0,23.25,10267,7.66666666666667,7.75,7.66666666666667,7.75,30801,0.0,1.0
1991-06-13,23.0,23.0,23.0,23.0,40400,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,121200,0.0,1.0
1991-06-14,23.0,23.12,23.0,23.0,5000,7.66666666666667,7.70666666666667,7.66666666666667,7.66666666666667,15000,0.0,1.0
1991-06-17,23.0,23.0,23.0,23.0,1467,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,4401,0.0,1.0
1991-06-18,23.38,23.38,23.0,23.0,7867,7.79333333333333,7.79333333333333,7.66666666666667,7.66666666666667,23601,0.0,1.0
1991-06-19,23.25,23.38,23.12,23.38,1267,7.75,7.79333333333333,7.70666666666667,7.79333333333333,3801,0.0,1.0
1991-06-20,23.25,23.25,23.25,23.25,2000,7.75,7.75,7.75,7.75,6000,0.0,1.0
1991-06-21,23.12,23.12,23.12,23.12,800,7.70666666666667,7.70666666666667,7.70666666666667,7.70666666666667,2400,0.0,1.0
1991-06-24,23.0,23.25,23.0,23.12,3267,7.66666666666667,7.75,7.66666666666667,7.70666666666667,9801,0.0,1.0
1991-06-25,23.0,23.0,23.0,23.0,2467,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,7401,0.0,1.0
1991-06-26,23.38,23.38,23.12,23.12,33200,7.79333333333333,7.79333333333333,7.70666666666667,7.70666666666667,99600,0.0,1.0
1991-06-27,23.75,24.25,23.25,23.38,55600,7.91666666666667,8.08333333333333,7.75,7.79333333333333,166800,0.0,1.0
1991-06-28,23.12,23.87,23.12,23.75,28267,7.70666666666667,7.95666666666667,7.70666666666667,7.91666666666667,84801,0.0,1.0
1991-07-01,22.75,23.25,22.75,23.25,7067,7.58333333333333,7.75,7.58333333333333,7.75,21201,0.0,1.0
1991-07-02,22.75,22.75,22.75,22.75,400,7.58333333333333,7.58333333333333,7.58333333333333,7.58333333333333,1200,0.0,1.0
1991-07-03,23.12,23.12,23.0,23.0,800,7.70666666666667,7.70666666666667,7.66666666666667,7.66666666666667,2400,0.0,1.0
1991-07-05,23.25,23.25,23.0,23.0,1800,7.75,7.75,7.66666666666667,7.66666666666667,5400,0.0,1.0
1991-07-08,22.75,23.12,22.5,22.88,4867,7.58333333333333,7.70666666666667,7.5,7.62666666666667,14601,0.0,1.0
1991-07-09,23.25,23.25,22.75,22.75,15267,7.75,7.75,7.58333333333333,7.58333333333333,45801,0.0,1.0
1991-07-10,23.5,23.5,23.25,23.25,14667,7.83333333333333,7.83333333333333,7.75,7.75,44001,0.0,1.0
1991-07-11,23.12,23.25,22.88,23.25,4000,7.70666666666667,7.75,7.62666666666667,7.75,12000,0.0,1.0
1991-07-12,23.0,23.25,23.0,23.25,467,7.66666666666667,7.75,7.66666666666667,7.75,1401,0.0,1.0
1991-07-15,23.0,23.0,23.0,23.0,1067,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,3201,0.0,1.0
1991-07-16,22.88,23.12,22.88,23.12,600,7.62666666666667,7.70666666666667,7.62666666666667,7.70666666666667,1800,0.0,1.0
1991-07-17,22.5,22.75,22.5,22.75,5600,7.5,7.58333333333333,7.5,7.58333333333333,16800,0.0,1.0
1991-07-18,22.25,22.5,22.25,22.25,3800,7.41666666666667,7.5,7.41666666666667,7.41666666666667,11400,0.0,1.0
1991-07-19,22.63,22.63,22.25,22.25,800,7.54333333333333,7.54333333333333,7.41666666666667,7.41666666666667,2400,0.0,1.0
1991-07-22,22.63,22.75,22.5,22.75,1600,7.54333333333333,7.58333333333333,7.5,7.58333333333333,4800,0.0,1.0
1991-07-23,22.37,22.63,22.37,22.63,1200,7.45666666666667,7.54333333333333,7.45666666666667,7.54333333333333,3600,0.0,1.0
1991-07-24,22.0,22.25,22.0,22.0,11467,7.33333333333333,7.41666666666667,7.33333333333333,7.33333333333333,34401,0.0,1.0
1991-07-25,22.12,22.25,22.0,22.12,3600,7.37333333333333,7.41666666666667,7.33333333333333,7.37333333333333,10800,0.0,1.0
1991-07-26,22.25,22.25,21.88,22.0,11000,7.41666666666667,7.41666666666667,7.29333333333333,7.33333333333333,33000,0.0,1.0
1991-07-29,21.88,22.12,21.62,22.12,9467,7.29333333333333,7.37333333333333,7.20666666666667,7.37333333333333,28401,0.0,1.0
1991-07-30,22.25,22.25,21.75,22.0,7067,7.41666666666667,7.41666666666667,7.25,7.33333333333333,21201,0.0,1.0
1991-07-31,21.38,22.63,21.38,22.63,7067,7.12666666666667,7.54333333333333,7.12666666666667,7.54333333333333,21201,0.0,1.0
1991-08-01,20.87,21.75,20.87,21.62,14800,6.95666666666667,7.25,6.95666666666667,7.20666666666667,44400,0.0,1.0
1991-08-02,20.12,20.62,20.12,20.5,1867,6.70666666666667,6.87333333333333,6.70666666666667,6.83333333333333,5601,0.0,1.0
1991-08-05,19.88,19.88,19.5,19.5,16467,6.62666666666667,6.62666666666667,6.5,6.5,49401,0.0,1.0
1991-08-06,19.63,19.88,19.37,19.63,3800,6.54333333333333,6.62666666666667,6.45666666666667,6.54333333333333,11400,0.0,1.0
1991-08-07,18.75,19.12,18.75,19.12,37400,6.25,6.37333333333333,6.25,6.37333333333333,112200,0.0,1.0
1991-08-08,19.12,19.12,18.62,18.75,10067,6.37333333333333,6.37333333333333,6.20666666666667,6.25,30201,0.0,1.0
1991-08-09,19.75,19.75,19.12,19.12,35867,6.58333333333333,6.58333333333333,6.37333333333333,6.37333333333333,107601,0.0,1.0
1991-08-12,19.63,19.88,19.63,19.88,46467,6.54333333333333,6.62666666666667,6.54333333333333,6.62666666666667,139401,0.0,1.0
1991-08-13,19.75,19.75,19.5,19.63,17800,6.58333333333333,6.58333333333333,6.5,6.54333333333333,53400,0.0,1.0
1991-08-14,19.75,19.75,19.63,19.75,25867,6.58333333333333,6.58333333333333,6.54333333333333,6.58333333333333,77601,0.0,1.0
1991-08-15,20.0,20.0,19.75,19.88,867,6.66666666666667,6.66666666666667,6.58333333333333,6.62666666666667,2601,0.0,1.0
1991-08-16,19.75,19.88,19.63,19.75,7000,6.58333333333333,6.62666666666667,6.54333333333333,6.58333333333333,21000,0.0,1.0
1991-08-19,18.88,19.25,18.25,19.25,4667,6.29333333333333,6.41666666666667,6.08333333333333,6.41666666666667,14001,0.0,1.0
1991-08-20,18.62,19.0,18.62,19.0,2200,6.20666666666667,6.33333333333333,6.20666666666667,6.33333333333333,6600,0.0,1.0
1991-08-21,19.0,19.0,18.62,18.75,18800,6.33333333333333,6.33333333333333,6.20666666666667,6.25,56400,0.0,1.0
1991-08-22,19.12,19.12,18.75,18.75,49000,6.37333333333333,6.37333333333333,6.25,6.25,147000,0.0,1.0
1991-08-23,19.12,19.12,18.88,19.12,3800,6.37333333333333,6.37333333333333,6.29333333333333,6.37333333333333,11400,0.0,1.0
1991-08-26,18.5,19.0,18.0,19.0,33667,6.16666666666667,6.33333333333333,6.0,6.33333333333333,101001,0.0,1.0
1991-08-27,18.75,19.0,18.62,18.62,18000,6.25,6.33333333333333,6.20666666666667,6.20666666666667,54000,0.0,1.0
1991-08-28,19.37,19.5,19.12,19.12,8000,6.45666666666667,6.5,6.37333333333333,6.37333333333333,24000,0.0,1.0
1991-08-29,19.12,19.37,18.88,19.37,2400,6.37333333333333,6.45666666666667,6.29333333333333,6.45666666666667,7200,0.0,1.0
1991-08-30,19.25,19.37,19.12,19.37,2067,6.41666666666667,6.45666666666667,6.37333333333333,6.45666666666667,6201,0.0,1.0
1991-09-03,19.25,19.25,19.0,19.25,467,6.41666666666667,6.41666666666667,6.33333333333333,6.41666666666667,1401,0.0,1.0
1991-09-04,18.75,19.0,18.75,19.0,2600,6.25,6.33333333333333,6.25,6.33333333333333,7800,0.0,1.0
1991-09-05,18.5,18.62,18.5,18.5,7067,6.16666666666667,6.20666666666667,6.16666666666667,6.16666666666667,21201,0.0,1.0
1991-09-06,18.38,18.62,18.38,18.5,21600,6.12666666666667,6.20666666666667,6.12666666666667,6.16666666666667,64800,0.0,1.0
1991-09-09,18.38,18.75,18.25,18.25,6200,6.12666666666667,6.25,6.08333333333333,6.08333333333333,18600,0.0,1.0
1991-09-10,18.62,18.62,18.38,18.38,6200,6.20666666666667,6.20666666666667,6.12666666666667,6.12666666666667,18600,0.0,1.0
1991-09-11,18.5,18.62,18.25,18.62,15200,6.16666666666667,6.20666666666667,6.08333333333333,6.20666666666667,45600,0.0,1.0
1991-09-12,18.62,18.62,18.62,18.62,2000,6.20666666666667,6.20666666666667,6.20666666666667,6.20666666666667,6000,0.0,1.0
1991-09-13,19.0,19.0,18.88,18.88,1667,6.33333333333333,6.33333333333333,6.29333333333333,6.29333333333333,5001,0.0,1.0
1991-09-16,18.62,19.12,18.25,19.12,5400,6.20666666666667,6.37333333333333,6.08333333333333,6.37333333333333,16200,0.0,1.0
1991-09-17,19.0,19.0,18.75,18.75,19067,6.33333333333333,6.33333333333333,6.25,6.25,57201,0.0,1.0
1991-09-18,19.0,19.0,19.0,19.0,200,6.33333333333333,6.33333333333333,6.33333333333333,6.33333333333333,600,0.0,1.0
1991-09-19,18.88,18.88,18.62,18.75,667,6.29333333333333,6.29333333333333,6.20666666666667,6.25,2001,0.0,1.0
1991-09-20,19.12,19.12,18.88,18.88,5467,6.37333333333333,6.37333333333333,6.29333333333333,6.29333333333333,16401,0.0,1.0
1991-09-23,19.25,19.25,18.88,19.0,2867,6.41666666666667,6.41666666666667,6.29333333333333,6.33333333333333,8601,0.0,1.0
1991-09-24,19.0,19.37,19.0,19.25,5800,6.33333333333333,6.45666666666667,6.33333333333333,6.41666666666667,17400,0.0,1.0
1991-09-25,19.25,19.25,19.0,19.0,867,6.41666666666667,6.41666666666667,6.33333333333333,6.33333333333333,2601,0.0,1.0
1991-09-26,19.25,19.25,19.0,19.25,4000,6.41666666666667,6.41666666666667,6.33333333333333,6.41666666666667,12000,0.0,1.0
1991-09-27,19.0,19.37,19.0,19.25,5867,6.33333333333333,6.45666666666667,6.33333333333333,6.41666666666667,17601,0.0,1.0
1991-09-30,19.63,19.63,19.0,19.12,6867,6.54333333333333,6.54333333333333,6.33333333333333,6.37333333333333,20601,0.0,1.0
1991-10-01,20.38,20.38,19.75,19.75,7067,6.79333333333333,6.79333333333333,6.58333333333333,6.58333333333333,21201,0.0,1.0
1991-10-02,20.87,20.87,20.62,20.62,2000,6.95666666666667,6.95666666666667,6.87333333333333,6.87333333333333,6000,0.0,1.0
1991-10-03,20.25,20.75,20.25,20.75,2467,6.75,6.91666666666667,6.75,6.91666666666667,7401,0.0,1.0
1991-10-04,20.12,20.38,20.12,20.38,200,6.70666666666667,6.79333333333333,6.70666666666667,6.79333333333333,600,0.0,1.0
1991-10-07,20.0,20.5,20.0,20.25,8200,6.66666666666667,6.83333333333333,6.66666666666667,6.75,24600,0.0,1.0
1991-10-08,19.25,19.88,19.25,19.88,5267,6.41666666666667,6.62666666666667,6.41666666666667,6.62666666666667,15801,0.0,1.0
1991-10-09,18.88,19.37,18.75,19.37,16267,6.29333333333333,6.45666666666667,6.25,6.45666666666667,48801,0.0,1.0
1991-10-10,18.88,18.88,18.62,18.88,4467,6.29333333333333,6.29333333333333,6.20666666666667,6.29333333333333,13401,0.0,1.0
1991-10-11,18.88,19.0,18.62,18.88,8667,6.29333333333333,6.33333333333333,6.20666666666667,6.29333333333333,26001,0.0,1.0
1991-10-14,19.12,19.12,18.88,18.88,2800,6.37333333333333,6.37333333333333,6.29333333333333,6.29333333333333,8400,0.0,1.0
1991-10-15,19.0,19.12,18.88,19.12,1800,6.33333333333333,6.37333333333333,6.29333333333333,6.37333333333333,5400,0.0,1.0
1991-10-16,18.0,18.88,18.0,18.88,24667,6.0,6.29333333333333,6.0,6.29333333333333,74001,0.0,1.0
1991-10-17,18.0,18.38,18.0,18.25,15400,6.0,6.12666666666667,6.0,6.08333333333333,46200,0.0,1.0
1991-10-18,18.38,18.38,17.87,18.0,10267,6.12666666666667,6.12666666666667,5.95666666666667,6.0,30801,0.0,1.0
1991-10-21,18.25,18.38,18.0,18.38,8000,6.08333333333333,6.12666666666667,6.0,6.12666666666667,24000,0.0,1.0
1991-10-22,18.62,18.62,18.38,18.38,2000,6.20666666666667,6.20666666666667,6.12666666666667,6.12666666666667,6000,0.0,1.0
1991-10-23,18.5,18.5,17.87,18.38,16400,6.16666666666667,6.16666666666667,5.95666666666667,6.12666666666667,49200,0.0,1.0
1991-10-24,18.0,18.13,17.87,18.13,6600,6.0,6.04333333333333,5.95666666666667,6.04333333333333,19800,0.0,1.0
1991-10-25,18.0,18.0,17.75,18.0,3267,6.0,6.0,5.91666666666667,6.0,9801,0.0,1.0
1991-10-28,17.87,18.0,17.87,18.0,1200,5.95666666666667,6.0,5.95666666666667,6.0,3600,0.0,1.0
1991-10-29,17.75,18.0,17.75,17.87,4200,5.91666666666667,6.0,5.91666666666667,5.95666666666667,12600,0.0,1.0
1991-10-30,17.75,17.75,17.5,17.75,13000,5.91666666666667,5.91666666666667,5.83333333333333,5.91666666666667,39000,0.0,1.0
1991-10-31,17.75,17.75,17.25,17.5,6400,5.91666666666667,5.91666666666667,5.75,5.83333333333333,19200,0.0,1.0
1991-11-01,17.75,17.75,17.75,17.75,200,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,600,0.0,1.0
1991-11-04,17.62,17.62,17.62,17.62,200,5.87333333333333,5.87333333333333,5.87333333333333,5.87333333333333,600,0.0,1.0
1991-11-05,17.87,18.13,17.5,17.5,2800,5.95666666666667,6.04333333333333,5.83333333333333,5.83333333333333,8400,0.0,1.0
1991-11-06,18.5,18.62,18.25,18.25,18467,6.16666666666667,6.20666666666667,6.08333333333333,6.08333333333333,55401,0.0,1.0
1991-11-07,18.5,18.62,18.25,18.25,6400,6.16666666666667,6.20666666666667,6.08333333333333,6.08333333333333,19200,0.0,1.0
1991-11-08,18.75,18.75,18.62,18.62,3467,6.25,6.25,6.20666666666667,6.20666666666667,10401,0.0,1.0
1991-11-11,18.75,18.75,18.62,18.75,5400,6.25,6.25,6.20666666666667,6.25,16200,0.0,1.0
1991-11-12,18.62,18.75,18.62,18.75,4267,6.20666666666667,6.25,6.20666666666667,6.25,12801,0.0,1.0
1991-11-13,18.75,18.88,18.5,18.5,5067,6.25,6.29333333333333,6.16666666666667,6.16666666666667,15201,0.0,1.0
1991-11-14,18.75,18.75,18.62,18.75,5200,6.25,6.25,6.20666666666667,6.25,15600,0.0,1.0
1991-11-15,18.5,18.75,18.5,18.75,17000,6.16666666666667,6.25,6.16666666666667,6.25,51000,0.0,1.0
1991-11-18,18.62,18.88,18.25,18.5,16800,6.20666666666667,6.29333333333333,6.08333333333333,6.16666666666667,50400,0.0,1.0
1991-11-19,18.25,18.62,17.87,18.62,9667,6.08333333333333,6.20666666666667,5.95666666666667,6.20666666666667,29001,0.0,1.0
1991-11-20,18.25,18.25,18.0,18.0,667,6.08333333333333,6.08333333333333,6.0,6.0,2001,0.0,1.0
1991-11-21,18.38,18.38,18.25,18.38,2067,6.12666666666667,6.12666666666667,6.08333333333333,6.12666666666667,6201,0.0,1.0
1991-11-22,18.38,18.38,18.13,18.38,1600,6.12666666666667,6.12666666666667,6.04333333333333,6.12666666666667,4800,0.0,1.0
1991-11-25,18.38,18.38,17.87,18.38,38600,6.12666666666667,6.12666666666667,5.95666666666667,6.12666666666667,115800,0.0,1.0
1991-11-26,18.13,18.38,18.13,18.38,4067,6.04333333333333,6.12666666666667,6.04333333333333,6.12666666666667,12201,0.0,1.0
1991-11-27,18.38,18.38,18.13,18.13,1467,6.12666666666667,6.12666666666667,6.04333333333333,6.04333333333333,4401,0.0,1.0
1991-11-29,18.25,18.25,18.25,18.25,667,6.08333333333333,6.08333333333333,6.08333333333333,6.08333333333333,2001,0.0,1.0
1991-12-02,18.38,18.38,18.0,18.25,4467,6.12666666666667,6.12666666666667,6.0,6.08333333333333,13401,0.0,1.0
1991-12-03,18.25,18.38,18.13,18.38,1867,6.08333333333333,6.12666666666667,6.04333333333333,6.12666666666667,5601,0.0,1.0
1991-12-04,18.38,18.38,18.13,18.38,3600,6.12666666666667,6.12666666666667,6.04333333333333,6.12666666666667,10800,0.0,1.0
1991-12-05,18.13,18.25,18.0,18.25,7000,6.04333333333333,6.08333333333333,6.0,6.08333333333333,21000,0.0,1.0
1991-12-06,18.13,18.13,17.87,18.13,2000,6.04333333333333,6.04333333333333,5.95666666666667,6.04333333333333,6000,0.0,1.0
1991-12-09,18.0,18.25,18.0,18.13,7667,6.0,6.08333333333333,6.0,6.04333333333333,23001,0.0,1.0
1991-12-10,18.13,18.13,18.13,18.13,200,6.04333333333333,6.04333333333333,6.04333333333333,6.04333333333333,600,0.0,1.0
1991-12-11,17.87,18.25,17.87,18.25,10867,5.95666666666667,6.08333333333333,5.95666666666667,6.08333333333333,32601,0.0,1.0
1991-12-12,18.13,18.25,17.87,18.13,4400,6.04333333333333,6.08333333333333,5.95666666666667,6.04333333333333,13200,0.0,1.0
1991-12-13,18.38,18.38,17.87,18.13,2200,6.12666666666667,6.12666666666667,5.95666666666667,6.04333333333333,6600,0.0,1.0
1991-12-16,18.25,18.38,17.87,18.38,9267,6.08333333333333,6.12666666666667,5.95666666666667,6.12666666666667,27801,0.0,1.0
1991-12-17,18.25,18.25,18.25,18.25,1267,6.08333333333333,6.08333333333333,6.08333333333333,6.08333333333333,3801,0.0,1.0
1991-12-18,18.25,18.25,18.0,18.25,14267,6.08333333333333,6.08333333333333,6.0,6.08333333333333,42801,0.0,1.0
1991-12-19,18.13,18.25,18.0,18.0,23067,6.04333333333333,6.08333333333333,6.0,6.0,69201,0.0,1.0
1991-12-20,18.0,18.25,17.87,18.13,4467,6.0,6.08333333333333,5.95666666666667,6.04333333333333,13401,0.0,1.0
1991-12-23,18.38,18.38,18.0,18.25,7400,6.12666666666667,6.12666666666667,6.0,6.08333333333333,22200,0.0,1.0
1991-12-24,18.75,18.75,18.38,18.38,3200,6.25,6.25,6.12666666666667,6.12666666666667,9600,0.0,1.0
1991-12-26,19.0,19.0,18.88,18.88,2467,6.33333333333333,6.33333333333333,6.29333333333333,6.29333333333333,7401,0.0,1.0
1991-12-27,19.75,19.75,19.25,19.25,11000,6.58333333333333,6.58333333333333,6.41666666666667,6.41666666666667,33000,0.0,1.0
1991-12-30,19.63,20.0,19.5,20.0,7600,6.54333333333333,6.66666666666667,6.5,6.66666666666667,22800,0.0,1.0
1991-12-31,19.75,19.75,19.25,19.63,14067,6.58333333333333,6.58333333333333,6.41666666666667,6.54333333333333,42201,0.0,1.0
1992-01-02,19.25,19.88,19.12,19.88,8000,6.41666666666667,6.62666666666667,6.37333333333333,6.62666666666667,24000,0.0,1.0
1992-01-03,19.12,19.25,19.0,19.0,8267,6.37333333333333,6.41666666666667,6.33333333333333,6.33333333333333,24801,0.0,1.0
1992-01-06,19.63,19.63,19.12,19.25,14000,6.54333333333333,6.54333333333333,6.37333333333333,6.41666666666667,42000,0.0,1.0
1992-01-07,19.75,19.75,19.75,19.75,6467,6.58333333333333,6.58333333333333,6.58333333333333,6.58333333333333,19401,0.0,1.0
1992-01-08,20.0,20.25,19.75,19.88,8267,6.66666666666667,6.75,6.58333333333333,6.62666666666667,24801,0.0,1.0
1992-01-09,19.75,19.88,19.75,19.75,10600,6.58333333333333,6.62666666666667,6.58333333333333,6.58333333333333,31800,0.0,1.0
1992-01-10,19.88,19.88,19.75,19.88,8867,6.62666666666667,6.62666666666667,6.58333333333333,6.62666666666667,26601,0.0,1.0
1992-01-13,19.75,19.75,19.5,19.75,7667,6.58333333333333,6.58333333333333,6.5,6.58333333333333,23001,0.0,1.0
1992-01-14,19.75,19.88,19.5,19.75,14400,6.58333333333333,6.62666666666667,6.5,6.58333333333333,43200,0.0,1.0
1992-01-15,20.0,20.0,19.63,19.88,40000,6.66666666666667,6.66666666666667,6.54333333333333,6.62666666666667,120000,0.0,1.0
1992-01-16,20.5,20.5,19.75,19.75,17600,6.83333333333333,6.83333333333333,6.58333333333333,6.58333333333333,52800,0.0,1.0
1992-01-17,20.38,20.5,20.25,20.25,4467,6.79333333333333,6.83333333333333,6.75,6.75,13401,0.0,1.0
1992-01-20,20.25,20.5,20.25,20.25,4467,6.75,6.83333333333333,6.75,6.75,13401,0.0,1.0
1992-01-21,20.5,20.5,20.25,20.5,8267,6.83333333333333,6.83333333333333,6.75,6.83333333333333,24801,0.0,1.0
1992-01-22,20.38,20.5,20.25,20.5,2467,6.79333333333333,6.83333333333333,6.75,6.83333333333333,7401,0.0,1.0
1992-01-23,20.12,20.5,20.0,20.38,28000,6.70666666666667,6.83333333333333,6.66666666666667,6.79333333333333,84000,0.0,1.0
1992-01-24,20.25,20.25,20.0,20.25,30867,6.75,6.75,6.66666666666667,6.75,92601,0.0,1.0
1992-01-27,20.62,20.62,20.38,20.38,4800,6.87333333333333,6.87333333333333,6.79333333333333,6.79333333333333,14400,0.0,1.0
1992-01-28,20.62,20.62,20.5,20.62,5067,6.87333333333333,6.87333333333333,6.83333333333333,6.87333333333333,15201,0.0,1.0
1992-01-29,20.62,20.62,20.5,20.62,3200,6.87333333333333,6.87333333333333,6.83333333333333,6.87333333333333,9600,0.0,1.0
1992-01-30,20.62,20.62,20.5,20.62,10400,6.87333333333333,6.87333333333333,6.83333333333333,6.87333333333333,31200,0.0,1.0
1992-01-31,20.62,20.62,20.5,20.62,4467,6.87333333333333,6.87333333333333,6.83333333333333,6.87333333333333,13401,0.0,1.0
1992-02-03,20.87,20.87,20.62,20.62,2867,6.95666666666667,6.95666666666667,6.87333333333333,6.87333333333333,8601,0.0,1.0
1992-02-04,20.87,20.87,20.62,20.87,1867,6.95666666666667,6.95666666666667,6.87333333333333,6.95666666666667,5601,0.0,1.0
1992-02-05,20.75,20.87,20.75,20.87,3200,6.91666666666667,6.95666666666667,6.91666666666667,6.95666666666667,9600,0.0,1.0
1992-02-06,20.75,20.87,20.75,20.75,3467,6.91666666666667,6.95666666666667,6.91666666666667,6.91666666666667,10401,0.0,1.0
1992-02-07,20.5,20.87,20.5,20.75,5400,6.83333333333333,6.95666666666667,6.83333333333333,6.91666666666667,16200,0.0,1.0
1992-02-10,20.5,20.62,20.38,20.5,1867,6.83333333333333,6.87333333333333,6.79333333333333,6.83333333333333,5601,0.0,1.0
1992-02-11,20.62,20.62,20.38,20.62,5067,6.87333333333333,6.87333333333333,6.79333333333333,6.87333333333333,15201,0.0,1.0
1992-02-12,20.25,20.5,20.12,20.38,4600,6.75,6.83333333333333,6.70666666666667,6.79333333333333,13800,0.0,1.0
1992-02-13,19.63,20.12,19.5,20.12,6800,6.54333333333333,6.70666666666667,6.5,6.70666666666667,20400,0.0,1.0
1992-02-14,19.12,19.5,18.88,19.5,5400,6.37333333333333,6.5,6.29333333333333,6.5,16200,0.0,1.0
1992-02-18,18.62,19.0,18.62,19.0,4000,6.20666666666667,6.33333333333333,6.20666666666667,6.33333333333333,12000,0.0,1.0
1992-02-19,18.75,18.75,18.75,18.75,1067,6.25,6.25,6.25,6.25,3201,0.0,1.0
1992-02-20,18.62,18.88,18.5,18.5,7600,6.20666666666667,6.29333333333333,6.16666666666667,6.16666666666667,22800,0.0,1.0
1992-02-21,18.75,18.75,18.5,18.62,2867,6.25,6.25,6.16666666666667,6.20666666666667,8601,0.0,1.0
1992-02-24,18.75,18.75,18.5,18.75,2800,6.25,6.25,6.16666666666667,6.25,8400,0.0,1.0
1992-02-25,18.62,18.75,18.5,18.75,6267,6.20666666666667,6.25,6.16666666666667,6.25,18801,0.0,1.0
1992-02-26,18.25,18.62,18.0,18.62,7000,6.08333333333333,6.20666666666667,6.0,6.20666666666667,21000,0.0,1.0
1992-02-27,18.25,18.38,18.25,18.38,7800,6.08333333333333,6.12666666666667,6.08333333333333,6.12666666666667,23400,0.0,1.0
1992-02-28,18.25,18.38,18.25,18.25,14200,6.08333333333333,6.12666666666667,6.08333333333333,6.08333333333333,42600,0.0,1.0
1992-03-02,18.0,18.13,17.87,18.13,6000,6.0,6.04333333333333,5.95666666666667,6.04333333333333,18000,0.0,1.0
1992-03-03,18.13,18.13,17.75,17.87,4467,6.04333333333333,6.04333333333333,5.91666666666667,5.95666666666667,13401,0.0,1.0
1992-03-04,18.13,18.25,17.87,18.13,8867,6.04333333333333,6.08333333333333,5.95666666666667,6.04333333333333,26601,0.0,1.0
1992-03-05,18.0,18.25,17.87,18.25,5400,6.0,6.08333333333333,5.95666666666667,6.08333333333333,16200,0.0,1.0
1992-03-06,18.0,18.0,17.75,17.75,4267,6.0,6.0,5.91666666666667,5.91666666666667,12801,0.0,1.0
1992-03-09,17.87,17.87,17.75,17.75,1400,5.95666666666667,5.95666666666667,5.91666666666667,5.91666666666667,4200,0.0,1.0
1992-03-10,17.75,18.13,17.75,17.87,10267,5.91666666666667,6.04333333333333,5.91666666666667,5.95666666666667,30801,0.0,1.0
1992-03-11,17.87,17.87,17.5,17.62,8067,5.95666666666667,5.95666666666667,5.83333333333333,5.87333333333333,24201,0.0,1.0
1992-03-12,17.0,17.75,17.0,17.62,20267,5.66666666666667,5.91666666666667,5.66666666666667,5.87333333333333,60801,0.0,1.0
1992-03-13,17.5,17.5,16.88,17.0,4200,5.83333333333333,5.83333333333333,5.62666666666667,5.66666666666667,12600,0.0,1.0
1992-03-16,17.75,17.75,17.5,17.5,6467,5.91666666666667,5.91666666666667,5.83333333333333,5.83333333333333,19401,0.0,1.0
1992-03-17,17.75,17.75,17.5,17.75,5400,5.91666666666667,5.91666666666667,5.83333333333333,5.91666666666667,16200,0.0,1.0
1992-03-18,17.75,17.87,17.62,17.75,3800,5.91666666666667,5.95666666666667,5.87333333333333,5.91666666666667,11400,0.0,1.0
1992-03-19,17.75,17.75,17.75,17.75,600,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,1800,0.0,1.0
1992-03-20,17.87,17.87,17.75,17.75,7800,5.95666666666667,5.95666666666667,5.91666666666667,5.91666666666667,23400,0.0,1.0
1992-03-23,17.62,17.75,17.62,17.62,2000,5.87333333333333,5.91666666666667,5.87333333333333,5.87333333333333,6000,0.0,1.0
1992-03-24,17.75,17.75,17.75,17.75,667,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,2001,0.0,1.0
1992-03-25,17.75,17.87,17.62,17.75,5467,5.91666666666667,5.95666666666667,5.87333333333333,5.91666666666667,16401,0.0,1.0
1992-03-26,18.0,18.13,17.87,17.87,20800,6.0,6.04333333333333,5.95666666666667,5.95666666666667,62400,0.0,1.0
1992-03-27,17.75,17.87,17.75,17.75,2267,5.91666666666667,5.95666666666667,5.91666666666667,5.91666666666667,6801,0.0,1.0
1992-03-30,17.38,17.87,17.38,17.62,10067,5.79333333333333,5.95666666666667,5.79333333333333,5.87333333333333,30201,0.0,1.0
1992-03-31,17.62,17.62,17.5,17.5,1000,5.87333333333333,5.87333333333333,5.83333333333333,5.83333333333333,3000,0.0,1.0
1992-04-01,17.5,17.75,17.5,17.5,5000,5.83333333333333,5.91666666666667,5.83333333333333,5.83333333333333,15000,0.0,1.0
1992-04-02,17.38,17.62,17.25,17.5,7867,5.79333333333333,5.87333333333333,5.75,5.83333333333333,23601,0.0,1.0
1992-04-03,17.5,17.5,17.25,17.25,1400,5.83333333333333,5.83333333333333,5.75,5.75,4200,0.0,1.0
1992-04-06,17.5,17.5,17.5,17.5,0,5.83333333333333,5.83333333333333,5.83333333333333,5.83333333333333,0,0.0,1.0
1992-04-07,16.5,17.25,16.25,17.25,5067,5.5,5.75,5.41666666666667,5.75,15201,0.0,1.0
1992-04-08,16.25,16.63,15.88,16.0,20200,5.41666666666667,5.54333333333333,5.29333333333333,5.33333333333333,60600,0.0,1.0
1992-04-09,16.63,16.63,16.37,16.37,6467,5.54333333333333,5.54333333333333,5.45666666666667,5.45666666666667,19401,0.0,1.0
1992-04-10,17.0,17.12,16.75,16.88,6800,5.66666666666667,5.70666666666667,5.58333333333333,5.62666666666667,20400,0.0,1.0
1992-04-13,17.12,17.12,16.88,17.12,3067,5.70666666666667,5.70666666666667,5.62666666666667,5.70666666666667,9201,0.0,1.0
1992-04-14,17.5,17.62,17.12,17.12,5200,5.83333333333333,5.87333333333333,5.70666666666667,5.70666666666667,15600,0.0,1.0
1992-04-15,17.38,17.5,17.38,17.5,1267,5.79333333333333,5.83333333333333,5.79333333333333,5.83333333333333,3801,0.0,1.0
1992-04-16,17.38,17.5,17.25,17.5,7800,5.79333333333333,5.83333333333333,5.75,5.83333333333333,23400,0.0,1.0
1992-04-20,17.38,17.38,17.25,17.25,400,5.79333333333333,5.79333333333333,5.75,5.75,1200,0.0,1.0
1992-04-21,17.38,17.38,17.12,17.25,1600,5.79333333333333,5.79333333333333,5.70666666666667,5.75,4800,0.0,1.0
1992-04-22,17.38,17.38,17.38,17.38,600,5.79333333333333,5.79333333333333,5.79333333333333,5.79333333333333,1800,0.0,1.0
1992-04-23,17.25,17.25,17.25,17.25,1000,5.75,5.75,5.75,5.75,3000,0.0,1.0
1992-04-24,17.38,17.38,17.38,17.38,3067,5.79333333333333,5.79333333333333,5.79333333333333,5.79333333333333,9201,0.0,1.0
1992-04-27,17.38,17.38,17.25,17.38,667,5.79333333333333,5.79333333333333,5.75,5.79333333333333,2001,0.0,1.0
1992-04-28,17.25,17.38,17.25,17.38,5267,5.75,5.79333333333333,5.75,5.79333333333333,15801,0.0,1.0
1992-04-29,17.5,17.5,17.25,17.25,9667,5.83333333333333,5.83333333333333,5.75,5.75,29001,0.0,1.0
1992-04-30,18.0,18.0,17.5,17.5,10467,6.0,6.0,5.83333333333333,5.83333333333333,31401,0.0,1.0
1992-05-01,18.62,18.62,18.0,18.0,12800,6.20666666666667,6.20666666666667,6.0,6.0,38400,0.0,1.0
1992-05-04,19.75,19.75,18.75,18.75,23400,6.58333333333333,6.58333333333333,6.25,6.25,70200,0.0,1.0
1992-05-05,19.88,19.88,19.5,19.75,3000,6.62666666666667,6.62666666666667,6.5,6.58333333333333,9000,0.0,1.0
1992-05-06,19.88,20.0,19.88,20.0,6467,6.62666666666667,6.66666666666667,6.62666666666667,6.66666666666667,19401,0.0,1.0
1992-05-07,19.75,20.0,19.75,20.0,4200,6.58333333333333,6.66666666666667,6.58333333333333,6.66666666666667,12600,0.0,1.0
1992-05-08,19.88,19.88,19.63,19.63,400,6.62666666666667,6.62666666666667,6.54333333333333,6.54333333333333,1200,0.0,1.0
1992-05-11,20.0,20.0,20.0,20.0,3600,6.66666666666667,6.66666666666667,6.66666666666667,6.66666666666667,10800,0.0,1.0
1992-05-12,20.0,20.12,19.75,20.0,4600,6.66666666666667,6.70666666666667,6.58333333333333,6.66666666666667,13800,0.0,1.0
1992-05-13,19.75,20.25,19.75,20.25,1667,6.58333333333333,6.75,6.58333333333333,6.75,5001,0.0,1.0
1992-05-14,19.37,19.63,19.37,19.63,3800,6.45666666666667,6.54333333333333,6.45666666666667,6.54333333333333,11400,0.0,1.0
1992-05-15,19.25,19.25,19.25,19.25,67,6.41666666666667,6.41666666666667,6.41666666666667,6.41666666666667,201,0.0,1.0
1992-05-18,19.37,19.37,19.37,19.37,467,6.45666666666667,6.45666666666667,6.45666666666667,6.45666666666667,1401,0.0,1.0
1992-05-19,19.37,19.5,19.37,19.37,2600,6.45666666666667,6.5,6.45666666666667,6.45666666666667,7800,0.0,1.0
1992-05-20,19.37,19.5,19.12,19.5,1267,6.45666666666667,6.5,6.37333333333333,6.5,3801,0.0,1.0
1992-05-21,19.88,19.88,19.25,19.25,4600,6.62666666666667,6.62666666666667,6.41666666666667,6.41666666666667,13800,0.0,1.0
1992-05-22,19.75,19.88,19.63,19.75,2000,6.58333333333333,6.62666666666667,6.54333333333333,6.58333333333333,6000,0.0,1.0
1992-05-26,19.37,19.63,19.37,19.63,2667,6.45666666666667,6.54333333333333,6.45666666666667,6.54333333333333,8001,0.0,1.0
1992-05-27,19.37,19.37,19.37,19.37,0,6.45666666666667,6.45666666666667,6.45666666666667,6.45666666666667,0,0.0,1.0
1992-05-28,19.25,19.37,19.12,19.25,2400,6.41666666666667,6.45666666666667,6.37333333333333,6.41666666666667,7200,0.0,1.0
1992-05-29,19.5,19.5,19.25,19.25,7400,6.5,6.5,6.41666666666667,6.41666666666667,22200,0.0,1.0
1992-06-01,19.5,19.5,19.25,19.25,1267,6.5,6.5,6.41666666666667,6.41666666666667,3801,0.0,1.0
1992-06-02,19.75,19.75,19.63,19.63,1667,6.58333333333333,6.58333333333333,6.54333333333333,6.54333333333333,5001,0.0,1.0
1992-06-03,20.25,20.25,19.88,19.88,4667,6.75,6.75,6.62666666666667,6.62666666666667,14001,0.0,1.0
1992-06-04,20.75,20.87,20.5,20.62,8400,6.91666666666667,6.95666666666667,6.83333333333333,6.87333333333333,25200,0.0,1.0
1992-06-05,21.38,21.38,20.75,20.87,3467,7.12666666666667,7.12666666666667,6.91666666666667,6.95666666666667,10401,0.0,1.0
1992-06-08,21.13,21.25,21.0,21.13,3200,7.04333333333333,7.08333333333333,7.0,7.04333333333333,9600,0.0,1.0
1992-06-09,20.25,21.0,20.25,21.0,4800,6.75,7.0,6.75,7.0,14400,0.0,1.0
1992-06-10,19.5,20.38,19.5,20.38,8600,6.5,6.79333333333333,6.5,6.79333333333333,25800,0.0,1.0
1992-06-11,19.37,19.75,19.37,19.5,5600,6.45666666666667,6.58333333333333,6.45666666666667,6.5,16800,0.0,1.0
1992-06-12,19.25,19.37,19.12,19.37,8067,6.41666666666667,6.45666666666667,6.37333333333333,6.45666666666667,24201,0.0,1.0
1992-06-15,19.37,19.37,19.12,19.12,6200,6.45666666666667,6.45666666666667,6.37333333333333,6.37333333333333,18600,0.0,1.0
1992-06-16,19.25,19.37,19.25,19.37,3667,6.41666666666667,6.45666666666667,6.41666666666667,6.45666666666667,11001,0.0,1.0
1992-06-17,19.12,19.25,19.0,19.25,5600,6.37333333333333,6.41666666666667,6.33333333333333,6.41666666666667,16800,0.0,1.0
1992-06-18,19.12,19.25,19.12,19.25,867,6.37333333333333,6.41666666666667,6.37333333333333,6.41666666666667,2601,0.0,1.0
1992-06-19,18.38,19.0,18.38,19.0,3600,6.12666666666667,6.33333333333333,6.12666666666667,6.33333333333333,10800,0.0,1.0
1992-06-22,18.0,18.13,17.5,18.13,15000,6.0,6.04333333333333,5.83333333333333,6.04333333333333,45000,0.0,1.0
1992-06-23,18.13,18.25,17.87,17.87,4600,6.04333333333333,6.08333333333333,5.95666666666667,5.95666666666667,13800,0.0,1.0
1992-06-24,18.25,18.38,18.13,18.13,11667,6.08333333333333,6.12666666666667,6.04333333333333,6.04333333333333,35001,0.0,1.0
1992-06-25,18.25,18.62,18.25,18.38,18000,6.08333333333333,6.20666666666667,6.08333333333333,6.12666666666667,54000,0.0,1.0
1992-06-26,18.5,18.5,18.38,18.38,10467,6.16666666666667,6.16666666666667,6.12666666666667,6.12666666666667,31401,0.0,1.0
1992-06-29,18.62,18.88,18.62,18.62,7800,6.20666666666667,6.29333333333333,6.20666666666667,6.20666666666667,23400,0.0,1.0
1992-06-30,18.38,18.75,18.38,18.75,2067,6.12666666666667,6.25,6.12666666666667,6.25,6201,0.0,1.0
1992-07-01,19.63,19.63,18.88,19.0,16067,6.54333333333333,6.54333333333333,6.29333333333333,6.33333333333333,48201,0.0,1.0
1992-07-02,19.0,19.5,18.88,19.37,17467,6.33333333333333,6.5,6.29333333333333,6.45666666666667,52401,0.0,1.0
1992-07-06,19.0,19.12,19.0,19.12,3400,6.33333333333333,6.37333333333333,6.33333333333333,6.37333333333333,10200,0.0,1.0
1992-07-07,19.12,19.25,19.0,19.25,1600,6.37333333333333,6.41666666666667,6.33333333333333,6.41666666666667,4800,0.0,1.0
1992-07-08,19.0,19.0,18.88,19.0,400,6.33333333333333,6.33333333333333,6.29333333333333,6.33333333333333,1200,0.0,1.0
1992-07-09,18.62,19.0,18.62,18.75,8600,6.20666666666667,6.33333333333333,6.20666666666667,6.25,25800,0.0,1.0
1992-07-10,19.0,19.0,18.62,18.62,11800,6.33333333333333,6.33333333333333,6.20666666666667,6.20666666666667,35400,0.0,1.0
1992-07-13,19.0,19.0,18.75,18.75,6000,6.33333333333333,6.33333333333333,6.25,6.25,18000,0.0,1.0
1992-07-14,19.37,19.37,19.0,19.0,27400,6.45666666666667,6.45666666666667,6.33333333333333,6.33333333333333,82200,0.0,1.0
1992-07-15,19.37,19.5,19.25,19.5,6267,6.45666666666667,6.5,6.41666666666667,6.5,18801,0.0,1.0
1992-07-16,19.5,19.5,19.37,19.37,5067,6.5,6.5,6.45666666666667,6.45666666666667,15201,0.0,1.0
1992-07-17,19.25,19.5,19.12,19.5,4267,6.41666666666667,6.5,6.37333333333333,6.5,12801,0.0,1.0
1992-07-20,19.25,19.25,19.0,19.0,6667,6.41666666666667,6.41666666666667,6.33333333333333,6.33333333333333,20001,0.0,1.0
1992-07-21,19.12,19.37,19.12,19.25,3800,6.37333333333333,6.45666666666667,6.37333333333333,6.41666666666667,11400,0.0,1.0
1992-07-22,19.25,19.25,19.12,19.25,667,6.41666666666667,6.41666666666667,6.37333333333333,6.41666666666667,2001,0.0,1.0
1992-07-23,19.37,19.37,19.25,19.25,4400,6.45666666666667,6.45666666666667,6.41666666666667,6.41666666666667,13200,0.0,1.0
1992-07-24,19.5,19.5,19.37,19.37,5600,6.5,6.5,6.45666666666667,6.45666666666667,16800,0.0,1.0
1992-07-27,19.25,19.63,19.25,19.63,3467,6.41666666666667,6.54333333333333,6.41666666666667,6.54333333333333,10401,0.0,1.0
1992-07-28,19.37,19.5,19.25,19.5,6200,6.45666666666667,6.5,6.41666666666667,6.5,18600,0.0,1.0
1992-07-29,20.0,20.0,19.63,19.63,7800,6.66666666666667,6.66666666666667,6.54333333333333,6.54333333333333,23400,0.0,1.0
1992-07-30,19.88,19.88,19.88,19.88,200,6.62666666666667,6.62666666666667,6.62666666666667,6.62666666666667,600,0.0,1.0
1992-07-31,20.12,20.12,19.88,19.88,6000,6.70666666666667,6.70666666666667,6.62666666666667,6.62666666666667,18000,0.0,1.0
1992-08-03,20.5,20.5,20.25,20.25,2267,6.83333333333333,6.83333333333333,6.75,6.75,6801,0.0,1.0
1992-08-04,20.62,20.75,20.38,20.38,14000,6.87333333333333,6.91666666666667,6.79333333333333,6.79333333333333,42000,0.0,1.0
1992-08-05,20.0,20.62,19.88,20.62,33400,6.66666666666667,6.87333333333333,6.62666666666667,6.87333333333333,100200,0.0,1.0
1992-08-06,20.0,20.12,19.63,19.88,16267,6.66666666666667,6.70666666666667,6.54333333333333,6.62666666666667,48801,0.0,1.0
1992-08-07,20.0,20.0,19.88,19.88,12067,6.66666666666667,6.66666666666667,6.62666666666667,6.62666666666667,36201,0.0,1.0
1992-08-10,20.0,20.0,19.88,19.88,8400,6.66666666666667,6.66666666666667,6.62666666666667,6.62666666666667,25200,0.0,1.0
1992-08-11,19.75,19.88,19.75,19.88,14467,6.58333333333333,6.62666666666667,6.58333333333333,6.62666666666667,43401,0.0,1.0
1992-08-12,19.75,19.88,19.75,19.88,4000,6.58333333333333,6.62666666666667,6.58333333333333,6.62666666666667,12000,0.0,1.0
1992-08-13,19.75,19.75,19.75,19.75,2667,6.58333333333333,6.58333333333333,6.58333333333333,6.58333333333333,8001,0.0,1.0
1992-08-14,19.75,20.0,19.75,19.88,12667,6.58333333333333,6.66666666666667,6.58333333333333,6.62666666666667,38001,0.0,1.0
1992-08-17,19.88,19.88,19.75,19.88,4600,6.62666666666667,6.62666666666667,6.58333333333333,6.62666666666667,13800,0.0,1.0
1992-08-18,19.88,19.88,19.75,19.88,1467,6.62666666666667,6.62666666666667,6.58333333333333,6.62666666666667,4401,0.0,1.0
1992-08-19,19.75,19.75,19.75,19.75,800,6.58333333333333,6.58333333333333,6.58333333333333,6.58333333333333,2400,0.0,1.0
1992-08-20,19.75,19.88,19.63,19.88,5000,6.58333333333333,6.62666666666667,6.54333333333333,6.62666666666667,15000,0.0,1.0
1992-08-21,19.63,19.88,19.63,19.88,1467,6.54333333333333,6.62666666666667,6.54333333333333,6.62666666666667,4401,0.0,1.0
1992-08-24,19.75,19.75,19.5,19.75,19400,6.58333333333333,6.58333333333333,6.5,6.58333333333333,58200,0.0,1.0
1992-08-25,19.5,19.75,19.5,19.75,1600,6.5,6.58333333333333,6.5,6.58333333333333,4800,0.0,1.0
1992-08-26,19.5,19.5,19.5,19.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1992-08-27,19.25,19.75,19.25,19.75,2267,6.41666666666667,6.58333333333333,6.41666666666667,6.58333333333333,6801,0.0,1.0
1992-08-28,19.37,19.37,19.0,19.37,14400,6.45666666666667,6.45666666666667,6.33333333333333,6.45666666666667,43200,0.0,1.0
1992-08-31,19.37,19.37,19.37,19.37,0,6.45666666666667,6.45666666666667,6.45666666666667,6.45666666666667,0,0.0,1.0
1992-09-01,19.37,19.37,19.12,19.25,3467,6.45666666666667,6.45666666666667,6.37333333333333,6.41666666666667,10401,0.0,1.0
1992-09-02,18.88,19.37,18.88,19.37,3267,6.29333333333333,6.45666666666667,6.29333333333333,6.45666666666667,9801,0.0,1.0
1992-09-03,19.0,19.12,19.0,19.12,1400,6.33333333333333,6.37333333333333,6.33333333333333,6.37333333333333,4200,0.0,1.0
1992-09-04,18.88,18.88,18.88,18.88,1267,6.29333333333333,6.29333333333333,6.29333333333333,6.29333333333333,3801,0.0,1.0
1992-09-08,18.75,18.75,18.62,18.75,2067,6.25,6.25,6.20666666666667,6.25,6201,0.0,1.0
1992-09-09,18.62,18.75,18.62,18.75,667,6.20666666666667,6.25,6.20666666666667,6.25,2001,0.0,1.0
1992-09-10,18.62,18.75,18.5,18.75,3067,6.20666666666667,6.25,6.16666666666667,6.25,9201,0.0,1.0
1992-09-11,18.75,18.75,18.5,18.5,1467,6.25,6.25,6.16666666666667,6.16666666666667,4401,0.0,1.0
1992-09-14,18.75,18.75,18.5,18.62,2667,6.25,6.25,6.16666666666667,6.20666666666667,8001,0.0,1.0
1992-09-15,18.62,18.62,18.62,18.62,1267,6.20666666666667,6.20666666666667,6.20666666666667,6.20666666666667,3801,0.0,1.0
1992-09-16,18.5,18.75,18.38,18.62,2600,6.16666666666667,6.25,6.12666666666667,6.20666666666667,7800,0.0,1.0
1992-09-17,18.38,18.5,18.38,18.38,1400,6.12666666666667,6.16666666666667,6.12666666666667,6.12666666666667,4200,0.0,1.0
1992-09-18,18.5,18.5,18.38,18.38,800,6.16666666666667,6.16666666666667,6.12666666666667,6.12666666666667,2400,0.0,1.0
1992-09-21,18.25,18.25,18.13,18.25,1667,6.08333333333333,6.08333333333333,6.04333333333333,6.08333333333333,5001,0.0,1.0
1992-09-22,18.25,18.25,18.0,18.25,2067,6.08333333333333,6.08333333333333,6.0,6.08333333333333,6201,0.0,1.0
1992-09-23,18.13,18.13,18.0,18.0,1267,6.04333333333333,6.04333333333333,6.0,6.0,3801,0.0,1.0
1992-09-24,17.75,18.0,17.75,18.0,1067,5.91666666666667,6.0,5.91666666666667,6.0,3201,0.0,1.0
1992-09-25,18.0,18.0,17.75,18.0,3400,6.0,6.0,5.91666666666667,6.0,10200,0.0,1.0
1992-09-28,18.0,18.13,17.87,18.13,1667,6.0,6.04333333333333,5.95666666666667,6.04333333333333,5001,0.0,1.0
1992-09-29,17.75,17.87,17.75,17.87,667,5.91666666666667,5.95666666666667,5.91666666666667,5.95666666666667,2001,0.0,1.0
1992-09-30,17.5,17.87,17.5,17.87,5200,5.83333333333333,5.95666666666667,5.83333333333333,5.95666666666667,15600,0.0,1.0
1992-10-01,17.38,17.38,17.38,17.38,800,5.79333333333333,5.79333333333333,5.79333333333333,5.79333333333333,2400,0.0,1.0
1992-10-02,17.38,17.38,17.25,17.38,6267,5.79333333333333,5.79333333333333,5.75,5.79333333333333,18801,0.0,1.0
1992-10-05,17.25,17.25,17.0,17.25,35267,5.75,5.75,5.66666666666667,5.75,105801,0.0,1.0
1992-10-06,17.0,17.12,17.0,17.0,10200,5.66666666666667,5.70666666666667,5.66666666666667,5.66666666666667,30600,0.0,1.0
1992-10-07,16.75,17.25,16.75,17.25,17800,5.58333333333333,5.75,5.58333333333333,5.75,53400,0.0,1.0
1992-10-08,17.0,17.0,16.88,16.88,15867,5.66666666666667,5.66666666666667,5.62666666666667,5.62666666666667,47601,0.0,1.0
1992-10-09,16.75,16.75,16.63,16.75,27267,5.58333333333333,5.58333333333333,5.54333333333333,5.58333333333333,81801,0.0,1.0
1992-10-12,16.75,16.75,16.75,16.75,11200,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,33600,0.0,1.0
1992-10-13,16.88,16.88,16.75,16.88,1267,5.62666666666667,5.62666666666667,5.58333333333333,5.62666666666667,3801,0.0,1.0
1992-10-14,16.88,17.0,16.88,17.0,2800,5.62666666666667,5.66666666666667,5.62666666666667,5.66666666666667,8399.99999999999,0.0,1.0
1992-10-15,17.0,17.0,17.0,17.0,67,5.66666666666667,5.66666666666667,5.66666666666667,5.66666666666667,201,0.0,1.0
1992-10-16,17.0,17.0,16.88,16.88,5400,5.66666666666667,5.66666666666667,5.62666666666667,5.62666666666667,16200,0.0,1.0
1992-10-19,16.88,17.0,16.88,17.0,4200,5.62666666666667,5.66666666666667,5.62666666666667,5.66666666666667,12600,0.0,1.0
1992-10-20,16.88,17.0,16.88,17.0,2400,5.62666666666667,5.66666666666667,5.62666666666667,5.66666666666667,7200,0.0,1.0
1992-10-21,16.75,16.75,16.75,16.75,200,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,600,0.0,1.0
1992-10-22,16.88,16.88,16.88,16.88,3400,5.62666666666667,5.62666666666667,5.62666666666667,5.62666666666667,10200,0.0,1.0
1992-10-23,16.88,17.0,16.88,17.0,6000,5.62666666666667,5.66666666666667,5.62666666666667,5.66666666666667,18000,0.0,1.0
1992-10-26,16.75,16.88,16.75,16.88,5000,5.58333333333333,5.62666666666667,5.58333333333333,5.62666666666667,15000,0.0,1.0
1992-10-27,16.75,16.88,16.63,16.75,5400,5.58333333333333,5.62666666666667,5.54333333333333,5.58333333333333,16200,0.0,1.0
1992-10-28,16.25,16.75,16.25,16.75,7667,5.41666666666667,5.58333333333333,5.41666666666667,5.58333333333333,23001,0.0,1.0
1992-10-29,16.63,16.63,16.37,16.37,2000,5.54333333333333,5.54333333333333,5.45666666666667,5.45666666666667,6000,0.0,1.0
1992-10-30,16.5,17.0,16.5,17.0,5200,5.5,5.66666666666667,5.5,5.66666666666667,15600,0.0,1.0
1992-11-02,16.75,16.88,16.75,16.75,1800,5.58333333333333,5.62666666666667,5.58333333333333,5.58333333333333,5400,0.0,1.0
1992-11-03,16.63,16.75,16.5,16.63,8600,5.54333333333333,5.58333333333333,5.5,5.54333333333333,25800,0.0,1.0
1992-11-04,16.12,16.5,16.0,16.5,15400,5.37333333333333,5.5,5.33333333333333,5.5,46200,0.0,1.0
1992-11-05,16.37,16.37,16.0,16.12,9200,5.45666666666667,5.45666666666667,5.33333333333333,5.37333333333333,27600,0.0,1.0
1992-11-06,16.5,16.63,16.25,16.63,12867,5.5,5.54333333333333,5.41666666666667,5.54333333333333,38601,0.0,1.0
1992-11-09,16.5,16.5,16.25,16.5,3867,5.5,5.5,5.41666666666667,5.5,11601,0.0,1.0
1992-11-10,16.5,16.63,16.37,16.37,3267,5.5,5.54333333333333,5.45666666666667,5.45666666666667,9801,0.0,1.0
1992-11-11,16.75,16.75,16.5,16.5,7800,5.58333333333333,5.58333333333333,5.5,5.5,23400,0.0,1.0
1992-11-12,17.0,17.0,16.75,16.75,9000,5.66666666666667,5.66666666666667,5.58333333333333,5.58333333333333,27000,0.0,1.0
1992-11-13,17.12,17.12,16.88,16.88,2067,5.70666666666667,5.70666666666667,5.62666666666667,5.62666666666667,6201,0.0,1.0
1992-11-16,17.12,17.12,16.75,16.75,3200,5.70666666666667,5.70666666666667,5.58333333333333,5.58333333333333,9600,0.0,1.0
1992-11-17,17.25,17.25,17.25,17.25,667,5.75,5.75,5.75,5.75,2001,0.0,1.0
1992-11-18,17.38,17.38,17.25,17.25,5800,5.79333333333333,5.79333333333333,5.75,5.75,17400,0.0,1.0
1992-11-19,17.25,17.38,17.25,17.25,867,5.75,5.79333333333333,5.75,5.75,2601,0.0,1.0
1992-11-20,17.0,17.38,17.0,17.25,6000,5.66666666666667,5.79333333333333,5.66666666666667,5.75,18000,0.0,1.0
1992-11-23,17.5,17.5,17.12,17.12,4267,5.83333333333333,5.83333333333333,5.70666666666667,5.70666666666667,12801,0.0,1.0
1992-11-24,18.0,18.13,17.87,17.87,7400,6.0,6.04333333333333,5.95666666666667,5.95666666666667,22200,0.0,1.0
1992-11-25,18.0,18.5,18.0,18.38,8267,6.0,6.16666666666667,6.0,6.12666666666667,24801,0.0,1.0
1992-11-27,18.13,18.13,18.0,18.0,1600,6.04333333333333,6.04333333333333,6.0,6.0,4800,0.0,1.0
1992-11-30,18.0,18.13,18.0,18.0,10867,6.0,6.04333333333333,6.0,6.0,32601,0.0,1.0
1992-12-01,17.87,18.13,17.62,18.13,39467,5.95666666666667,6.04333333333333,5.87333333333333,6.04333333333333,118401,0.0,1.0
1992-12-02,18.0,18.0,17.62,17.87,6200,6.0,6.0,5.87333333333333,5.95666666666667,18600,0.0,1.0
1992-12-03,18.0,18.0,17.75,18.0,3467,6.0,6.0,5.91666666666667,6.0,10401,0.0,1.0
1992-12-04,17.75,17.87,17.75,17.87,800,5.91666666666667,5.95666666666667,5.91666666666667,5.95666666666667,2400,0.0,1.0
1992-12-07,17.87,18.0,17.62,17.62,9800,5.95666666666667,6.0,5.87333333333333,5.87333333333333,29400,0.0,1.0
1992-12-08,18.13,18.13,17.87,17.87,9267,6.04333333333333,6.04333333333333,5.95666666666667,5.95666666666667,27801,0.0,1.0
1992-12-09,18.13,18.13,18.0,18.13,5267,6.04333333333333,6.04333333333333,6.0,6.04333333333333,15801,0.0,1.0
1992-12-10,17.75,18.0,17.75,18.0,5067,5.91666666666667,6.0,5.91666666666667,6.0,15201,0.0,1.0
1992-12-11,17.25,17.75,17.0,17.62,21067,5.75,5.91666666666667,5.66666666666667,5.87333333333333,63201,0.0,1.0
1992-12-14,17.38,17.5,17.38,17.38,2267,5.79333333333333,5.83333333333333,5.79333333333333,5.79333333333333,6801,0.0,1.0
1992-12-15,17.5,17.5,17.25,17.25,2200,5.83333333333333,5.83333333333333,5.75,5.75,6600,0.0,1.0
1992-12-16,18.0,18.0,17.62,17.62,5400,6.0,6.0,5.87333333333333,5.87333333333333,16200,0.0,1.0
1992-12-17,17.62,17.87,17.62,17.87,2000,5.87333333333333,5.95666666666667,5.87333333333333,5.95666666666667,6000,0.0,1.0
1992-12-18,17.75,17.75,17.62,17.75,1267,5.91666666666667,5.91666666666667,5.87333333333333,5.91666666666667,3801,0.0,1.0
1992-12-21,17.5,17.5,17.5,17.5,1600,5.83333333333333,5.83333333333333,5.83333333333333,5.83333333333333,4800,0.0,1.0
1992-12-22,17.38,17.75,17.38,17.62,2200,5.79333333333333,5.91666666666667,5.79333333333333,5.87333333333333,6600,0.0,1.0
1992-12-23,17.25,17.38,17.25,17.25,1867,5.75,5.79333333333333,5.75,5.75,5601,0.0,1.0
1992-12-24,17.12,17.25,17.0,17.25,7467,5.70666666666667,5.75,5.66666666666667,5.75,22401,0.0,1.0
1992-12-28,17.25,17.25,17.0,17.12,3000,5.75,5.75,5.66666666666667,5.70666666666667,9000,0.0,1.0
1992-12-29,17.25,17.25,17.25,17.25,800,5.75,5.75,5.75,5.75,2400,0.0,1.0
1992-12-30,17.38,17.38,17.12,17.38,3667,5.79333333333333,5.79333333333333,5.70666666666667,5.79333333333333,11001,0.0,1.0
1992-12-31,17.12,17.12,16.75,16.75,17800,5.70666666666667,5.70666666666667,5.58333333333333,5.58333333333333,53400,0.0,1.0
1993-01-04,17.12,17.25,17.0,17.25,4067,5.70666666666667,5.75,5.66666666666667,5.75,12201,0.0,1.0
1993-01-05,17.25,17.25,17.25,17.25,600,5.75,5.75,5.75,5.75,1800,0.0,1.0
1993-01-06,17.38,17.38,17.12,17.25,11067,5.79333333333333,5.79333333333333,5.70666666666667,5.75,33201,0.0,1.0
1993-01-07,17.0,17.38,17.0,17.25,6400,5.66666666666667,5.79333333333333,5.66666666666667,5.75,19200,0.0,1.0
1993-01-08,16.88,17.0,16.75,17.0,2867,5.62666666666667,5.66666666666667,5.58333333333333,5.66666666666667,8600.99999999999,0.0,1.0
1993-01-11,16.88,16.88,16.75,16.75,3867,5.62666666666667,5.62666666666667,5.58333333333333,5.58333333333333,11601,0.0,1.0
1993-01-12,16.63,16.63,16.5,16.63,4067,5.54333333333333,5.54333333333333,5.5,5.54333333333333,12201,0.0,1.0
1993-01-13,16.75,16.75,16.63,16.75,467,5.58333333333333,5.58333333333333,5.54333333333333,5.58333333333333,1401,0.0,1.0
1993-01-14,16.88,16.88,16.63,16.88,4800,5.62666666666667,5.62666666666667,5.54333333333333,5.62666666666667,14400,0.0,1.0
1993-01-15,17.0,17.0,16.63,16.88,9267,5.66666666666667,5.66666666666667,5.54333333333333,5.62666666666667,27801,0.0,1.0
1993-01-18,17.0,17.0,16.63,16.75,3600,5.66666666666667,5.66666666666667,5.54333333333333,5.58333333333333,10800,0.0,1.0
1993-01-19,16.75,17.0,16.75,17.0,14400,5.58333333333333,5.66666666666667,5.58333333333333,5.66666666666667,43200,0.0,1.0
1993-01-20,16.75,16.88,16.75,16.75,4000,5.58333333333333,5.62666666666667,5.58333333333333,5.58333333333333,12000,0.0,1.0
1993-01-21,16.75,16.88,16.63,16.88,3067,5.58333333333333,5.62666666666667,5.54333333333333,5.62666666666667,9201.00000000001,0.0,1.0
1993-01-22,17.25,17.25,16.75,16.75,33400,5.75,5.75,5.58333333333333,5.58333333333333,100200,0.0,1.0
1993-01-25,17.75,17.75,17.25,17.25,6000,5.91666666666667,5.91666666666667,5.75,5.75,18000,0.0,1.0
1993-01-26,17.75,17.87,17.75,17.75,2800,5.91666666666667,5.95666666666667,5.91666666666667,5.91666666666667,8400,0.0,1.0
1993-01-27,17.62,17.87,17.62,17.87,10600,5.87333333333333,5.95666666666667,5.87333333333333,5.95666666666667,31800,0.0,1.0
1993-01-28,17.75,17.87,17.62,17.62,6067,5.91666666666667,5.95666666666667,5.87333333333333,5.87333333333333,18201,0.0,1.0
1993-01-29,17.75,17.87,17.75,17.75,2800,5.91666666666667,5.95666666666667,5.91666666666667,5.91666666666667,8400,0.0,1.0
1993-02-01,17.75,17.87,17.75,17.75,2800,5.91666666666667,5.95666666666667,5.91666666666667,5.91666666666667,8400,0.0,1.0
1993-02-02,17.75,17.75,17.5,17.75,6600,5.91666666666667,5.91666666666667,5.83333333333333,5.91666666666667,19800,0.0,1.0
1993-02-03,17.62,17.87,17.62,17.75,6667,5.87333333333333,5.95666666666667,5.87333333333333,5.91666666666667,20001,0.0,1.0
1993-02-04,17.62,17.87,17.62,17.87,2867,5.87333333333333,5.95666666666667,5.87333333333333,5.95666666666667,8601.00000000001,0.0,1.0
1993-02-05,17.38,17.75,17.25,17.75,4267,5.79333333333333,5.91666666666667,5.75,5.91666666666667,12801,0.0,1.0
1993-02-08,17.38,17.38,17.12,17.12,7867,5.79333333333333,5.79333333333333,5.70666666666667,5.70666666666667,23601,0.0,1.0
1993-02-09,17.5,17.5,17.12,17.25,2000,5.83333333333333,5.83333333333333,5.70666666666667,5.75,6000,0.0,1.0
1993-02-10,17.38,17.38,17.12,17.38,5067,5.79333333333333,5.79333333333333,5.70666666666667,5.79333333333333,15201,0.0,1.0
1993-02-11,17.75,17.75,17.25,17.5,6400,5.91666666666667,5.91666666666667,5.75,5.83333333333333,19200,0.0,1.0
1993-02-12,17.5,17.62,17.38,17.62,3467,5.83333333333333,5.87333333333333,5.79333333333333,5.87333333333333,10401,0.0,1.0
1993-02-16,16.88,17.5,16.88,17.5,13467,5.62666666666667,5.83333333333333,5.62666666666667,5.83333333333333,40401,0.0,1.0
1993-02-17,16.75,17.0,16.75,17.0,3600,5.58333333333333,5.66666666666667,5.58333333333333,5.66666666666667,10800,0.0,1.0
1993-02-18,16.63,16.88,16.63,16.75,2000,5.54333333333333,5.62666666666667,5.54333333333333,5.58333333333333,6000,0.0,1.0
1993-02-19,16.75,16.75,16.63,16.75,4200,5.58333333333333,5.58333333333333,5.54333333333333,5.58333333333333,12600,0.0,1.0
1993-02-22,16.5,16.88,16.5,16.88,5000,5.5,5.62666666666667,5.5,5.62666666666667,15000,0.0,1.0
1993-02-23,16.0,16.37,15.75,16.37,10000,5.33333333333333,5.45666666666667,5.25,5.45666666666667,30000,0.0,1.0
1993-02-24,16.25,16.25,15.75,15.75,7067,5.41666666666667,5.41666666666667,5.25,5.25,21201,0.0,1.0
1993-02-25,16.12,16.25,16.12,16.25,4400,5.37333333333333,5.41666666666667,5.37333333333333,5.41666666666667,13200,0.0,1.0
1993-02-26,16.25,16.25,16.0,16.0,3000,5.41666666666667,5.41666666666667,5.33333333333333,5.33333333333333,8999.99999999999,0.0,1.0
1993-03-01,16.25,16.25,16.25,16.25,0,5.41666666666667,5.41666666666667,5.41666666666667,5.41666666666667,0,0.0,1.0
1993-03-02,16.25,16.25,16.0,16.25,14067,5.41666666666667,5.41666666666667,5.33333333333333,5.41666666666667,42201,0.0,1.0
1993-03-03,16.75,16.75,16.37,16.37,4067,5.58333333333333,5.58333333333333,5.45666666666667,5.45666666666667,12201,0.0,1.0
1993-03-04,16.63,17.0,16.63,17.0,11800,5.54333333333333,5.66666666666667,5.54333333333333,5.66666666666667,35400,0.0,1.0
1993-03-05,16.5,16.63,16.5,16.63,8000,5.5,5.54333333333333,5.5,5.54333333333333,24000,0.0,1.0
1993-03-08,16.37,16.5,16.37,16.5,6200,5.45666666666667,5.5,5.45666666666667,5.5,18600,0.0,1.0
1993-03-09,16.75,16.75,16.37,16.37,7800,5.58333333333333,5.58333333333333,5.45666666666667,5.45666666666667,23400,0.0,1.0
1993-03-10,16.5,16.63,16.5,16.63,3267,5.5,5.54333333333333,5.5,5.54333333333333,9801,0.0,1.0
1993-03-11,16.63,16.75,16.63,16.75,3467,5.54333333333333,5.58333333333333,5.54333333333333,5.58333333333333,10401,0.0,1.0
1993-03-12,16.5,16.5,16.5,16.5,7267,5.5,5.5,5.5,5.5,21801,0.0,1.0
1993-03-15,17.12,17.38,17.12,17.38,14400,5.70666666666667,5.79333333333333,5.70666666666667,5.79333333333333,43200,0.0,1.0
1993-03-16,17.0,17.0,17.0,17.0,3400,5.66666666666667,5.66666666666667,5.66666666666667,5.66666666666667,10200,0.0,1.0
1993-03-17,16.88,16.88,16.88,16.88,2400,5.62666666666667,5.62666666666667,5.62666666666667,5.62666666666667,7200,0.0,1.0
1993-03-18,17.12,17.38,16.88,16.88,10200,5.70666666666667,5.79333333333333,5.62666666666667,5.62666666666667,30600,0.0,1.0
1993-03-19,17.38,17.62,17.38,17.38,13800,5.79333333333333,5.87333333333333,5.79333333333333,5.79333333333333,41400,0.0,1.0
1993-03-22,17.0,17.38,17.0,17.38,25267,5.66666666666667,5.79333333333333,5.66666666666667,5.79333333333333,75801,0.0,1.0
1993-03-23,16.88,17.0,16.88,17.0,867,5.62666666666667,5.66666666666667,5.62666666666667,5.66666666666667,2601,0.0,1.0
1993-03-24,17.0,17.0,16.88,16.88,3267,5.66666666666667,5.66666666666667,5.62666666666667,5.62666666666667,9800.99999999999,0.0,1.0
1993-03-25,17.0,17.12,16.88,16.88,5000,5.66666666666667,5.70666666666667,5.62666666666667,5.62666666666667,15000,0.0,1.0
1993-03-26,16.75,16.88,16.75,16.75,22000,5.58333333333333,5.62666666666667,5.58333333333333,5.58333333333333,66000,0.0,1.0
1993-03-29,16.5,16.5,16.37,16.5,24800,5.5,5.5,5.45666666666667,5.5,74400,0.0,1.0
1993-03-30,16.5,16.63,16.5,16.63,25467,5.5,5.54333333333333,5.5,5.54333333333333,76401,0.0,1.0
1993-03-31,16.37,16.37,16.25,16.37,12467,5.45666666666667,5.45666666666667,5.41666666666667,5.45666666666667,37401,0.0,1.0
1993-04-01,16.25,16.37,16.25,16.25,7200,5.41666666666667,5.45666666666667,5.41666666666667,5.41666666666667,21600,0.0,1.0
1993-04-02,16.37,16.37,16.25,16.25,10600,5.45666666666667,5.45666666666667,5.41666666666667,5.41666666666667,31800,0.0,1.0
1993-04-05,16.0,16.37,16.0,16.25,16600,5.33333333333333,5.45666666666667,5.33333333333333,5.41666666666667,49800,0.0,1.0
1993-04-06,15.75,16.0,15.5,16.0,13067,5.25,5.33333333333333,5.16666666666667,5.33333333333333,39201,0.0,1.0
1993-04-07,15.75,16.0,15.62,15.75,11667,5.25,5.33333333333333,5.20666666666667,5.25,35001,0.0,1.0
1993-04-08,15.5,15.62,15.5,15.62,3267,5.16666666666667,5.20666666666667,5.16666666666667,5.20666666666667,9800.99999999999,0.0,1.0
1993-04-12,15.5,15.62,15.5,15.5,5067,5.16666666666667,5.20666666666667,5.16666666666667,5.16666666666667,15201,0.0,1.0
1993-04-13,15.62,15.62,15.38,15.38,3000,5.20666666666667,5.20666666666667,5.12666666666667,5.12666666666667,8999.99999999999,0.0,1.0
1993-04-14,15.5,15.5,15.5,15.5,600,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,1800,0.0,1.0
1993-04-15,15.5,15.5,15.5,15.5,400,5.16666666666667,5.16666666666667,5.16666666666667,5.16666666666667,1200,0.0,1.0
1993-04-16,15.38,15.5,15.25,15.38,8467,5.12666666666667,5.16666666666667,5.08333333333333,5.12666666666667,25401,0.0,1.0
1993-04-19,15.25,15.25,15.25,15.25,4067,5.08333333333333,5.08333333333333,5.08333333333333,5.08333333333333,12201,0.0,1.0
1993-04-20,15.13,15.25,15.0,15.25,60000,5.04333333333333,5.08333333333333,5.0,5.08333333333333,180000,0.0,1.0
1993-04-21,15.13,15.25,15.0,15.13,11200,5.04333333333333,5.08333333333333,5.0,5.04333333333333,33600,0.0,1.0
1993-04-22,15.13,15.25,15.0,15.0,3467,5.04333333333333,5.08333333333333,5.0,5.0,10401,0.0,1.0
1993-04-23,14.87,15.13,14.87,15.0,2400,4.95666666666667,5.04333333333333,4.95666666666667,5.0,7200,0.0,1.0
1993-04-26,14.87,15.13,14.75,15.0,3467,4.95666666666667,5.04333333333333,4.91666666666667,5.0,10401,0.0,1.0
1993-04-27,14.62,14.87,14.38,14.62,10000,4.87333333333333,4.95666666666667,4.79333333333333,4.87333333333333,30000,0.0,1.0
1993-04-28,14.12,14.62,14.0,14.38,15667,4.70666666666667,4.87333333333333,4.66666666666667,4.79333333333333,47001,0.0,1.0
1993-04-29,13.88,14.12,13.5,14.12,46867,4.62666666666667,4.70666666666667,4.5,4.70666666666667,140601,0.0,1.0
1993-04-30,14.0,14.12,13.88,14.0,10667,4.66666666666667,4.70666666666667,4.62666666666667,4.66666666666667,32001,0.0,1.0
1993-05-03,14.12,14.12,14.12,14.12,7000,4.70666666666667,4.70666666666667,4.70666666666667,4.70666666666667,21000,0.0,1.0
1993-05-04,14.0,14.12,14.0,14.12,1667,4.66666666666667,4.70666666666667,4.66666666666667,4.70666666666667,5001,0.0,1.0
1993-05-05,13.88,14.12,13.88,14.12,8667,4.62666666666667,4.70666666666667,4.62666666666667,4.70666666666667,26001,0.0,1.0
1993-05-06,14.0,14.0,13.88,13.88,3867,4.66666666666667,4.66666666666667,4.62666666666667,4.62666666666667,11601,0.0,1.0
1993-05-07,14.25,14.25,14.0,14.0,1267,4.75,4.75,4.66666666666667,4.66666666666667,3801,0.0,1.0
1993-05-10,14.12,14.12,13.88,14.0,10867,4.70666666666667,4.70666666666667,4.62666666666667,4.66666666666667,32601,0.0,1.0
1993-05-11,14.0,14.12,14.0,14.12,6267,4.66666666666667,4.70666666666667,4.66666666666667,4.70666666666667,18801,0.0,1.0
1993-05-12,14.0,14.0,13.88,14.0,6267,4.66666666666667,4.66666666666667,4.62666666666667,4.66666666666667,18801,0.0,1.0
1993-05-13,14.0,14.0,14.0,14.0,2667,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,8001,0.0,1.0
1993-05-14,13.75,14.0,13.75,14.0,23267,4.58333333333333,4.66666666666667,4.58333333333333,4.66666666666667,69801,0.0,1.0
1993-05-17,13.75,14.0,13.75,14.0,8467,4.58333333333333,4.66666666666667,4.58333333333333,4.66666666666667,25401,0.0,1.0
1993-05-18,13.75,14.0,13.75,14.0,3867,4.58333333333333,4.66666666666667,4.58333333333333,4.66666666666667,11601,0.0,1.0
1993-05-19,13.88,14.0,13.75,14.0,4867,4.62666666666667,4.66666666666667,4.58333333333333,4.66666666666667,14601,0.0,1.0
1993-05-20,13.88,14.0,13.75,13.75,2400,4.62666666666667,4.66666666666667,4.58333333333333,4.58333333333333,7200,0.0,1.0
1993-05-21,13.88,13.88,13.75,13.75,1267,4.62666666666667,4.62666666666667,4.58333333333333,4.58333333333333,3801,0.0,1.0
1993-05-24,13.88,13.88,13.63,13.63,3400,4.62666666666667,4.62666666666667,4.54333333333333,4.54333333333333,10200,0.0,1.0
1993-05-25,14.0,14.0,13.63,13.75,3467,4.66666666666667,4.66666666666667,4.54333333333333,4.58333333333333,10401,0.0,1.0
1993-05-26,13.63,13.88,13.63,13.88,4800,4.54333333333333,4.62666666666667,4.54333333333333,4.62666666666667,14400,0.0,1.0
1993-05-27,13.88,13.88,13.5,13.63,4600,4.62666666666667,4.62666666666667,4.5,4.54333333333333,13800,0.0,1.0
1993-05-28,13.75,13.75,13.63,13.63,2467,4.58333333333333,4.58333333333333,4.54333333333333,4.54333333333333,7401,0.0,1.0
1993-06-01,13.63,13.88,13.63,13.88,4200,4.54333333333333,4.62666666666667,4.54333333333333,4.62666666666667,12600,0.0,1.0
1993-06-02,13.63,13.75,13.63,13.63,9600,4.54333333333333,4.58333333333333,4.54333333333333,4.54333333333333,28800,0.0,1.0
1993-06-03,13.5,13.63,13.37,13.5,15600,4.5,4.54333333333333,4.45666666666667,4.5,46800,0.0,1.0
1993-06-04,13.63,13.75,13.63,13.75,6267,4.54333333333333,4.58333333333333,4.54333333333333,4.58333333333333,18801,0.0,1.0
1993-06-07,14.0,14.0,13.75,13.88,3267,4.66666666666667,4.66666666666667,4.58333333333333,4.62666666666667,9800.99999999999,0.0,1.0
1993-06-08,13.88,14.0,13.88,13.88,6067,4.62666666666667,4.66666666666667,4.62666666666667,4.62666666666667,18201,0.0,1.0
1993-06-09,14.0,14.0,13.88,14.0,2867,4.66666666666667,4.66666666666667,4.62666666666667,4.66666666666667,8600.99999999999,0.0,1.0
1993-06-10,13.88,13.88,13.88,13.88,867,4.62666666666667,4.62666666666667,4.62666666666667,4.62666666666667,2601,0.0,1.0
1993-06-11,13.75,13.88,13.75,13.88,3600,4.58333333333333,4.62666666666667,4.58333333333333,4.62666666666667,10800,0.0,1.0
1993-06-14,13.75,14.0,13.63,13.75,7867,4.58333333333333,4.66666666666667,4.54333333333333,4.58333333333333,23601,0.0,1.0
1993-06-15,13.75,13.88,13.63,13.75,8800,4.58333333333333,4.62666666666667,4.54333333333333,4.58333333333333,26400,0.0,1.0
1993-06-16,13.88,14.0,13.88,13.88,8867,4.62666666666667,4.66666666666667,4.62666666666667,4.62666666666667,26601,0.0,1.0
1993-06-17,14.12,14.12,13.88,14.0,10067,4.70666666666667,4.70666666666667,4.62666666666667,4.66666666666667,30201,0.0,1.0
1993-06-18,14.12,14.38,14.12,14.25,16800,4.70666666666667,4.79333333333333,4.70666666666667,4.75,50400,0.0,1.0
1993-06-21,14.0,14.12,14.0,14.12,4000,4.66666666666667,4.70666666666667,4.66666666666667,4.70666666666667,12000,0.0,1.0
1993-06-22,14.0,14.12,14.0,14.0,6600,4.66666666666667,4.70666666666667,4.66666666666667,4.66666666666667,19800,0.0,1.0
1993-06-23,14.0,14.12,14.0,14.0,8467,4.66666666666667,4.70666666666667,4.66666666666667,4.66666666666667,25401,0.0,1.0
1993-06-24,14.0,14.12,14.0,14.0,41867,4.66666666666667,4.70666666666667,4.66666666666667,4.66666666666667,125601,0.0,1.0
1993-06-25,14.0,14.12,14.0,14.0,9200,4.66666666666667,4.70666666666667,4.66666666666667,4.66666666666667,27600,0.0,1.0
1993-06-28,14.25,14.5,13.88,13.88,14400,4.75,4.83333333333333,4.62666666666667,4.62666666666667,43200,0.0,1.0
1993-06-29,14.38,14.38,14.12,14.12,3200,4.79333333333333,4.79333333333333,4.70666666666667,4.70666666666667,9600.00000000001,0.0,1.0
1993-06-30,14.75,14.87,14.25,14.25,12800,4.91666666666667,4.95666666666667,4.75,4.75,38400,0.0,1.0
1993-07-01,15.25,15.38,14.75,14.75,14667,5.08333333333333,5.12666666666667,4.91666666666667,4.91666666666667,44001,0.0,1.0
1993-07-02,15.0,15.13,15.0,15.0,5467,5.0,5.04333333333333,5.0,5.0,16401,0.0,1.0
1993-07-06,14.87,15.13,14.87,15.13,3867,4.95666666666667,5.04333333333333,4.95666666666667,5.04333333333333,11601,0.0,1.0
1993-07-07,14.75,14.87,14.75,14.75,2200,4.91666666666667,4.95666666666667,4.91666666666667,4.91666666666667,6600,0.0,1.0
1993-07-08,14.75,14.87,14.62,14.62,3800,4.91666666666667,4.95666666666667,4.87333333333333,4.87333333333333,11400,0.0,1.0
1993-07-09,14.87,14.87,14.75,14.87,1000,4.95666666666667,4.95666666666667,4.91666666666667,4.95666666666667,3000,0.0,1.0
1993-07-12,14.87,15.0,14.87,15.0,3600,4.95666666666667,5.0,4.95666666666667,5.0,10800,0.0,1.0
1993-07-13,14.87,15.13,14.87,15.0,3400,4.95666666666667,5.04333333333333,4.95666666666667,5.0,10200,0.0,1.0
1993-07-14,14.87,15.0,14.75,14.75,8400,4.95666666666667,5.0,4.91666666666667,4.91666666666667,25200,0.0,1.0
1993-07-15,14.87,14.87,14.62,14.87,5667,4.95666666666667,4.95666666666667,4.87333333333333,4.95666666666667,17001,0.0,1.0
1993-07-16,14.75,14.75,14.5,14.75,4867,4.91666666666667,4.91666666666667,4.83333333333333,4.91666666666667,14601,0.0,1.0
1993-07-19,14.5,14.62,14.38,14.5,8467,4.83333333333333,4.87333333333333,4.79333333333333,4.83333333333333,25401,0.0,1.0
1993-07-20,14.62,14.62,14.38,14.5,1800,4.87333333333333,4.87333333333333,4.79333333333333,4.83333333333333,5400,0.0,1.0
1993-07-21,14.62,14.62,14.5,14.5,1267,4.87333333333333,4.87333333333333,4.83333333333333,4.83333333333333,3801,0.0,1.0
1993-07-22,14.5,14.62,14.5,14.62,267,4.83333333333333,4.87333333333333,4.83333333333333,4.87333333333333,801,0.0,1.0
1993-07-23,14.5,14.5,14.5,14.5,1867,4.83333333333333,4.83333333333333,4.83333333333333,4.83333333333333,5601,0.0,1.0
1993-07-26,14.38,14.5,14.38,14.38,49800,4.79333333333333,4.83333333333333,4.79333333333333,4.79333333333333,149400,0.0,1.0
1993-07-27,14.38,14.38,14.25,14.38,9200,4.79333333333333,4.79333333333333,4.75,4.79333333333333,27600,0.0,1.0
1993-07-28,14.5,14.62,14.5,14.62,9400,4.83333333333333,4.87333333333333,4.83333333333333,4.87333333333333,28200,0.0,1.0
1993-07-29,14.38,14.38,14.38,14.38,667,4.79333333333333,4.79333333333333,4.79333333333333,4.79333333333333,2001,0.0,1.0
1993-07-30,14.38,14.38,14.38,14.38,1267,4.79333333333333,4.79333333333333,4.79333333333333,4.79333333333333,3801,0.0,1.0
1993-08-02,14.25,14.25,14.25,14.25,400,4.75,4.75,4.75,4.75,1200,0.0,1.0
1993-08-03,14.12,14.25,14.12,14.25,8467,4.70666666666667,4.75,4.70666666666667,4.75,25401,0.0,1.0
1993-08-04,14.25,14.25,14.12,14.25,8400,4.75,4.75,4.70666666666667,4.75,25200,0.0,1.0
1993-08-05,14.25,14.38,14.12,14.38,6667,4.75,4.79333333333333,4.70666666666667,4.79333333333333,20001,0.0,1.0
1993-08-06,14.25,14.38,14.12,14.12,4667,4.75,4.79333333333333,4.70666666666667,4.70666666666667,14001,0.0,1.0
1993-08-09,14.38,14.38,14.12,14.12,5467,4.79333333333333,4.79333333333333,4.70666666666667,4.70666666666667,16401,0.0,1.0
1993-08-10,13.75,14.25,13.75,14.25,35067,4.58333333333333,4.75,4.58333333333333,4.75,105201,0.0,1.0
1993-08-11,14.0,14.0,13.63,13.63,34867,4.66666666666667,4.66666666666667,4.54333333333333,4.54333333333333,104601,0.0,1.0
1993-08-12,13.88,14.0,13.75,13.88,21000,4.62666666666667,4.66666666666667,4.58333333333333,4.62666666666667,63000,0.0,1.0
1993-08-13,13.88,13.88,13.63,13.75,2867,4.62666666666667,4.62666666666667,4.54333333333333,4.58333333333333,8600.99999999999,0.0,1.0
1993-08-16,13.5,13.63,13.5,13.63,1600,4.5,4.54333333333333,4.5,4.54333333333333,4800,0.0,1.0
1993-08-17,13.75,13.75,13.37,13.5,9800,4.58333333333333,4.58333333333333,4.45666666666667,4.5,29400,0.0,1.0
1993-08-18,13.75,13.88,13.63,13.63,9600,4.58333333333333,4.62666666666667,4.54333333333333,4.54333333333333,28800,0.0,1.0
1993-08-19,13.75,14.0,13.75,13.75,1000,4.58333333333333,4.66666666666667,4.58333333333333,4.58333333333333,3000,0.0,1.0
1993-08-20,13.75,13.75,13.63,13.63,12200,4.58333333333333,4.58333333333333,4.54333333333333,4.54333333333333,36600,0.0,1.0
1993-08-23,13.75,13.75,13.63,13.63,467,4.58333333333333,4.58333333333333,4.54333333333333,4.54333333333333,1401,0.0,1.0
1993-08-24,13.63,13.63,13.63,13.63,6600,4.54333333333333,4.54333333333333,4.54333333333333,4.54333333333333,19800,0.0,1.0
1993-08-25,13.75,13.75,13.5,13.5,2200,4.58333333333333,4.58333333333333,4.5,4.5,6600,0.0,1.0
1993-08-26,13.63,13.63,13.37,13.5,4067,4.54333333333333,4.54333333333333,4.45666666666667,4.5,12201,0.0,1.0
1993-08-27,13.75,13.75,13.63,13.63,1000,4.58333333333333,4.58333333333333,4.54333333333333,4.54333333333333,3000,0.0,1.0
1993-08-30,13.5,13.63,13.5,13.5,11000,4.5,4.54333333333333,4.5,4.5,33000,0.0,1.0
1993-08-31,13.88,14.25,13.5,13.5,14867,4.62666666666667,4.75,4.5,4.5,44601,0.0,1.0
1993-09-01,14.0,14.12,14.0,14.12,4200,4.66666666666667,4.70666666666667,4.66666666666667,4.70666666666667,12600,0.0,1.0
1993-09-02,13.88,13.88,13.88,13.88,1867,4.62666666666667,4.62666666666667,4.62666666666667,4.62666666666667,5601,0.0,1.0
1993-09-03,14.0,14.0,13.75,13.75,7400,4.66666666666667,4.66666666666667,4.58333333333333,4.58333333333333,22200,0.0,1.0
1993-09-07,13.88,14.0,13.75,14.0,1800,4.62666666666667,4.66666666666667,4.58333333333333,4.66666666666667,5400,0.0,1.0
1993-09-08,13.88,13.88,13.63,13.88,5000,4.62666666666667,4.62666666666667,4.54333333333333,4.62666666666667,15000,0.0,1.0
1993-09-09,13.75,13.75,13.75,13.75,600,4.58333333333333,4.58333333333333,4.58333333333333,4.58333333333333,1800,0.0,1.0
1993-09-10,13.75,14.0,13.63,14.0,12600,4.58333333333333,4.66666666666667,4.54333333333333,4.66666666666667,37800,0.0,1.0
1993-09-13,13.88,13.88,13.75,13.75,1000,4.62666666666667,4.62666666666667,4.58333333333333,4.58333333333333,3000,0.0,1.0
1993-09-14,13.88,13.88,13.88,13.88,267,4.62666666666667,4.62666666666667,4.62666666666667,4.62666666666667,801,0.0,1.0
1993-09-15,13.75,13.88,13.63,13.88,24400,4.58333333333333,4.62666666666667,4.54333333333333,4.62666666666667,73200,0.0,1.0
1993-09-16,14.0,14.0,13.75,13.75,21667,4.66666666666667,4.66666666666667,4.58333333333333,4.58333333333333,65001,0.0,1.0
1993-09-17,14.25,14.25,14.12,14.25,3867,4.75,4.75,4.70666666666667,4.75,11601,0.0,1.0
1993-09-20,14.12,14.25,14.12,14.25,8867,4.70666666666667,4.75,4.70666666666667,4.75,26601,0.0,1.0
1993-09-21,14.0,14.25,14.0,14.25,10600,4.66666666666667,4.75,4.66666666666667,4.75,31800,0.0,1.0
1993-09-22,14.0,14.0,13.88,13.88,1800,4.66666666666667,4.66666666666667,4.62666666666667,4.62666666666667,5400,0.0,1.0
1993-09-23,13.88,13.88,13.88,13.88,3400,4.62666666666667,4.62666666666667,4.62666666666667,4.62666666666667,10200,0.0,1.0
1993-09-24,14.12,14.12,13.88,13.88,2200,4.70666666666667,4.70666666666667,4.62666666666667,4.62666666666667,6600,0.0,1.0
1993-09-27,13.88,14.0,13.88,14.0,2800,4.62666666666667,4.66666666666667,4.62666666666667,4.66666666666667,8399.99999999999,0.0,1.0
1993-09-28,13.5,13.63,13.37,13.63,34000,4.5,4.54333333333333,4.45666666666667,4.54333333333333,102000,0.0,1.0
1993-09-29,13.75,13.75,13.5,13.5,3800,4.58333333333333,4.58333333333333,4.5,4.5,11400,0.0,1.0
1993-09-30,13.63,13.88,13.63,13.63,12067,4.54333333333333,4.62666666666667,4.54333333333333,4.54333333333333,36201,0.0,1.0
1993-10-01,13.5,13.63,13.5,13.5,6400,4.5,4.54333333333333,4.5,4.5,19200,0.0,1.0
1993-10-04,13.5,13.5,13.12,13.37,17000,4.5,4.5,4.37333333333333,4.45666666666667,51000,0.0,1.0
1993-10-05,13.37,13.5,13.25,13.25,7867,4.45666666666667,4.5,4.41666666666667,4.41666666666667,23601,0.0,1.0
1993-10-06,14.0,14.0,13.5,13.75,22267,4.66666666666667,4.66666666666667,4.5,4.58333333333333,66801,0.0,1.0
1993-10-07,14.0,14.0,14.0,14.0,6467,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,19401,0.0,1.0
1993-10-08,13.63,13.88,13.63,13.88,11067,4.54333333333333,4.62666666666667,4.54333333333333,4.62666666666667,33201,0.0,1.0
1993-10-11,13.5,13.75,13.5,13.75,31800,4.5,4.58333333333333,4.5,4.58333333333333,95400,0.0,1.0
1993-10-12,13.5,13.5,13.5,13.5,3600,4.5,4.5,4.5,4.5,10800,0.0,1.0
1993-10-13,13.37,13.63,13.37,13.37,2667,4.45666666666667,4.54333333333333,4.45666666666667,4.45666666666667,8000.99999999999,0.0,1.0
1993-10-14,13.25,13.5,13.25,13.37,1800,4.41666666666667,4.5,4.41666666666667,4.45666666666667,5400,0.0,1.0
1993-10-15,13.63,13.63,13.25,13.5,9467,4.54333333333333,4.54333333333333,4.41666666666667,4.5,28401,0.0,1.0
1993-10-18,13.5,13.63,13.37,13.63,2267,4.5,4.54333333333333,4.45666666666667,4.54333333333333,6801,0.0,1.0
1993-10-19,13.25,13.37,13.12,13.25,6667,4.41666666666667,4.45666666666667,4.37333333333333,4.41666666666667,20001,0.0,1.0
1993-10-20,13.12,13.12,13.0,13.12,9067,4.37333333333333,4.37333333333333,4.33333333333333,4.37333333333333,27201,0.0,1.0
1993-10-21,13.12,13.12,12.88,12.88,16800,4.37333333333333,4.37333333333333,4.29333333333333,4.29333333333333,50400,0.0,1.0
1993-10-22,13.12,13.12,12.88,12.88,4667,4.37333333333333,4.37333333333333,4.29333333333333,4.29333333333333,14001,0.0,1.0
1993-10-25,13.12,13.12,12.88,13.0,13467,4.37333333333333,4.37333333333333,4.29333333333333,4.33333333333333,40401,0.0,1.0
1993-10-26,12.88,13.0,12.88,13.0,3400,4.29333333333333,4.33333333333333,4.29333333333333,4.33333333333333,10200,0.0,1.0
1993-10-27,12.88,12.88,12.88,12.88,667,4.29333333333333,4.29333333333333,4.29333333333333,4.29333333333333,2001,0.0,1.0
1993-10-28,12.88,13.0,12.75,13.0,5000,4.29333333333333,4.33333333333333,4.25,4.33333333333333,15000,0.0,1.0
1993-10-29,12.62,12.75,12.5,12.75,48200,4.20666666666667,4.25,4.16666666666667,4.25,144600,0.0,1.0
1993-11-01,12.25,12.5,12.13,12.5,5467,4.08333333333333,4.16666666666667,4.04333333333333,4.16666666666667,16401,0.0,1.0
1993-11-02,12.0,12.0,11.87,12.0,12467,4.0,4.0,3.95666666666667,4.0,37401,0.0,1.0
1993-11-03,11.87,11.87,11.75,11.87,10067,3.95666666666667,3.95666666666667,3.91666666666667,3.95666666666667,30201,0.0,1.0
1993-11-04,11.75,11.87,11.75,11.75,2467,3.91666666666667,3.95666666666667,3.91666666666667,3.91666666666667,7400.99999999999,0.0,1.0
1993-11-05,12.0,12.0,11.75,11.87,51800,4.0,4.0,3.91666666666667,3.95666666666667,155400,0.0,1.0
1993-11-08,12.0,12.0,11.87,11.87,14800,4.0,4.0,3.95666666666667,3.95666666666667,44400,0.0,1.0
1993-11-09,12.13,12.13,12.0,12.0,13067,4.04333333333333,4.04333333333333,4.0,4.0,39201,0.0,1.0
1993-11-10,11.87,12.0,11.87,12.0,5667,3.95666666666667,4.0,3.95666666666667,4.0,17001,0.0,1.0
1993-11-11,11.87,11.87,11.87,11.87,0,3.95666666666667,3.95666666666667,3.95666666666667,3.95666666666667,0,0.0,1.0
1993-11-12,11.87,11.87,11.75,11.87,10800,3.95666666666667,3.95666666666667,3.91666666666667,3.95666666666667,32400,0.0,1.0
1993-11-15,11.75,11.87,11.62,11.87,16400,3.91666666666667,3.95666666666667,3.87333333333333,3.95666666666667,49200,0.0,1.0
1993-11-16,11.62,11.75,11.62,11.75,600,3.87333333333333,3.91666666666667,3.87333333333333,3.91666666666667,1800,0.0,1.0
1993-11-17,11.62,11.75,11.62,11.62,8800,3.87333333333333,3.91666666666667,3.87333333333333,3.87333333333333,26400,0.0,1.0
1993-11-18,11.75,11.75,11.5,11.75,14800,3.91666666666667,3.91666666666667,3.83333333333333,3.91666666666667,44400,0.0,1.0
1993-11-19,11.75,11.75,11.5,11.62,7400,3.91666666666667,3.91666666666667,3.83333333333333,3.87333333333333,22200,0.0,1.0
1993-11-22,11.75,11.75,11.62,11.62,2867,3.91666666666667,3.91666666666667,3.87333333333333,3.87333333333333,8600.99999999999,0.0,1.0
1993-11-23,11.62,11.62,11.5,11.62,4067,3.87333333333333,3.87333333333333,3.83333333333333,3.87333333333333,12201,0.0,1.0
1993-11-24,11.38,11.62,11.38,11.62,8067,3.79333333333333,3.87333333333333,3.79333333333333,3.87333333333333,24201,0.0,1.0
1993-11-26,11.5,11.5,11.38,11.38,1667,3.83333333333333,3.83333333333333,3.79333333333333,3.79333333333333,5001,0.0,1.0
1993-11-29,11.38,11.5,11.38,11.5,39600,3.79333333333333,3.83333333333333,3.79333333333333,3.83333333333333,118800,0.0,1.0
1993-11-30,11.5,11.5,11.5,11.5,2800,3.83333333333333,3.83333333333333,3.83333333333333,3.83333333333333,8400.00000000001,0.0,1.0
1993-12-01,11.5,11.5,11.25,11.25,6200,3.83333333333333,3.83333333333333,3.75,3.75,18600,0.0,1.0
1993-12-02,11.38,11.38,11.12,11.25,10000,3.79333333333333,3.79333333333333,3.70666666666667,3.75,30000,0.0,1.0
1993-12-03,11.38,11.38,11.12,11.12,15867,3.79333333333333,3.79333333333333,3.70666666666667,3.70666666666667,47601.0000000001,0.0,1.0
1993-12-06,11.38,11.38,11.12,11.38,7067,3.79333333333333,3.79333333333333,3.70666666666667,3.79333333333333,21201,0.0,1.0
1993-12-07,11.25,11.38,11.25,11.38,20267,3.75,3.79333333333333,3.75,3.79333333333333,60801,0.0,1.0
1993-12-08,10.75,11.38,10.75,11.38,44600,3.58333333333333,3.79333333333333,3.58333333333333,3.79333333333333,133800,0.0,1.0
1993-12-09,10.75,10.88,10.63,10.88,25267,3.58333333333333,3.62666666666667,3.54333333333333,3.62666666666667,75801.0000000001,0.0,1.0
1993-12-10,10.75,10.75,10.63,10.63,10067,3.58333333333333,3.58333333333333,3.54333333333333,3.54333333333333,30201,0.0,1.0
1993-12-13,10.63,10.75,10.63,10.75,11467,3.54333333333333,3.58333333333333,3.54333333333333,3.58333333333333,34401,0.0,1.0
1993-12-14,10.63,10.75,10.5,10.63,16067,3.54333333333333,3.58333333333333,3.5,3.54333333333333,48201.0000000001,0.0,1.0
1993-12-15,10.63,10.63,10.37,10.5,17867,3.54333333333333,3.54333333333333,3.45666666666667,3.5,53601.0000000001,0.0,1.0
1993-12-16,10.25,10.37,10.12,10.37,26467,3.41666666666667,3.45666666666667,3.37333333333333,3.45666666666667,79400.9999999999,0.0,1.0
1993-12-17,10.37,10.37,10.12,10.25,64000,3.45666666666667,3.45666666666667,3.37333333333333,3.41666666666667,192000,0.0,1.0
1993-12-20,10.63,10.63,10.12,10.25,37400,3.54333333333333,3.54333333333333,3.37333333333333,3.41666666666667,112200,0.0,1.0
1993-12-21,10.5,10.63,10.25,10.63,17200,3.5,3.54333333333333,3.41666666666667,3.54333333333333,51600,0.0,1.0
1993-12-22,10.37,10.5,10.37,10.5,15267,3.45666666666667,3.5,3.45666666666667,3.5,45800.9999999999,0.0,1.0
1993-12-23,10.37,10.5,10.37,10.5,6267,3.45666666666667,3.5,3.45666666666667,3.5,18801,0.0,1.0
1993-12-27,10.37,10.37,10.25,10.37,7267,3.45666666666667,3.45666666666667,3.41666666666667,3.45666666666667,21801,0.0,1.0
1993-12-28,10.25,10.37,10.25,10.25,9467,3.41666666666667,3.45666666666667,3.41666666666667,3.41666666666667,28401,0.0,1.0
1993-12-29,10.25,10.37,10.25,10.25,13667,3.41666666666667,3.45666666666667,3.41666666666667,3.41666666666667,41001,0.0,1.0
1993-12-30,10.5,10.5,10.25,10.5,10000,3.5,3.5,3.41666666666667,3.5,30000,0.0,1.0
1993-12-31,10.0,10.5,10.0,10.5,20800,3.33333333333333,3.5,3.33333333333333,3.5,62400.0000000001,0.0,1.0
1994-01-03,10.5,10.5,10.25,10.25,8600,3.5,3.5,3.41666666666667,3.41666666666667,25800,0.0,1.0
1994-01-04,10.5,10.5,10.25,10.5,5267,3.5,3.5,3.41666666666667,3.5,15801,0.0,1.0
1994-01-05,10.5,10.5,10.25,10.25,4600,3.5,3.5,3.41666666666667,3.41666666666667,13800,0.0,1.0
1994-01-06,10.5,10.5,10.37,10.5,4000,3.5,3.5,3.45666666666667,3.5,12000,0.0,1.0
1994-01-07,10.5,10.5,10.25,10.5,34267,3.5,3.5,3.41666666666667,3.5,102801,0.0,1.0
1994-01-10,10.63,10.63,10.37,10.5,20400,3.54333333333333,3.54333333333333,3.45666666666667,3.5,61200.0000000001,0.0,1.0
1994-01-11,10.5,10.63,10.5,10.63,4800,3.5,3.54333333333333,3.5,3.54333333333333,14400,0.0,1.0
1994-01-12,10.63,10.63,10.37,10.37,8800,3.54333333333333,3.54333333333333,3.45666666666667,3.45666666666667,26400,0.0,1.0
1994-01-13,10.75,10.75,10.63,10.63,10200,3.58333333333333,3.58333333333333,3.54333333333333,3.54333333333333,30600,0.0,1.0
1994-01-14,10.75,10.75,10.5,10.5,19667,3.58333333333333,3.58333333333333,3.5,3.5,59001.0000000001,0.0,1.0
1994-01-17,10.88,10.88,10.75,10.88,3200,3.62666666666667,3.62666666666667,3.58333333333333,3.62666666666667,9599.99999999999,0.0,1.0
1994-01-18,11.75,12.0,10.88,10.88,22800,3.91666666666667,4.0,3.62666666666667,3.62666666666667,68399.9999999999,0.0,1.0
1994-01-19,12.13,12.5,11.87,12.0,25267,4.04333333333333,4.16666666666667,3.95666666666667,4.0,75801.0000000001,0.0,1.0
1994-01-20,12.0,12.25,11.87,12.25,14800,4.0,4.08333333333333,3.95666666666667,4.08333333333333,44400,0.0,1.0
1994-01-21,11.75,11.87,11.75,11.87,12400,3.91666666666667,3.95666666666667,3.91666666666667,3.95666666666667,37200,0.0,1.0
1994-01-24,11.62,11.75,11.62,11.75,4800,3.87333333333333,3.91666666666667,3.87333333333333,3.91666666666667,14400,0.0,1.0
1994-01-25,11.87,11.87,11.62,11.62,9400,3.95666666666667,3.95666666666667,3.87333333333333,3.87333333333333,28200,0.0,1.0
1994-01-26,11.62,11.62,11.5,11.62,5267,3.87333333333333,3.87333333333333,3.83333333333333,3.87333333333333,15801,0.0,1.0
1994-01-27,11.38,11.62,11.38,11.62,9800,3.79333333333333,3.87333333333333,3.79333333333333,3.87333333333333,29400,0.0,1.0
1994-01-28,11.5,11.62,11.38,11.38,13067,3.83333333333333,3.87333333333333,3.79333333333333,3.79333333333333,39201,0.0,1.0
1994-01-31,11.25,11.5,11.12,11.25,11600,3.75,3.83333333333333,3.70666666666667,3.75,34800,0.0,1.0
1994-02-01,11.0,11.25,11.0,11.12,11067,3.66666666666667,3.75,3.66666666666667,3.70666666666667,33201,0.0,1.0
1994-02-02,11.12,11.12,11.0,11.0,3267,3.70666666666667,3.70666666666667,3.66666666666667,3.66666666666667,9800.99999999999,0.0,1.0
1994-02-03,11.25,11.38,11.12,11.12,13467,3.75,3.79333333333333,3.70666666666667,3.70666666666667,40401,0.0,1.0
1994-02-04,11.38,11.5,11.25,11.5,4467,3.79333333333333,3.83333333333333,3.75,3.83333333333333,13401,0.0,1.0
1994-02-07,11.38,11.5,11.38,11.5,2600,3.79333333333333,3.83333333333333,3.79333333333333,3.83333333333333,7800.00000000001,0.0,1.0
1994-02-08,11.38,11.38,11.38,11.38,2000,3.79333333333333,3.79333333333333,3.79333333333333,3.79333333333333,6000.00000000001,0.0,1.0
1994-02-09,12.25,12.25,11.5,11.5,19200,4.08333333333333,4.08333333333333,3.83333333333333,3.83333333333333,57600,0.0,1.0
1994-02-10,13.75,14.12,12.0,12.0,52267,4.58333333333333,4.70666666666667,4.0,4.0,156801,0.0,1.0
1994-02-11,13.88,13.88,13.37,13.5,10067,4.62666666666667,4.62666666666667,4.45666666666667,4.5,30201,0.0,1.0
1994-02-14,13.37,13.88,13.37,13.88,6200,4.45666666666667,4.62666666666667,4.45666666666667,4.62666666666667,18600,0.0,1.0
1994-02-15,13.37,13.37,13.37,13.37,3267,4.45666666666667,4.45666666666667,4.45666666666667,4.45666666666667,9800.99999999999,0.0,1.0
1994-02-16,13.75,13.88,13.37,13.5,6800,4.58333333333333,4.62666666666667,4.45666666666667,4.5,20400,0.0,1.0
1994-02-17,13.63,13.88,13.63,13.63,5467,4.54333333333333,4.62666666666667,4.54333333333333,4.54333333333333,16401,0.0,1.0
1994-02-18,13.75,13.88,13.63,13.63,7067,4.58333333333333,4.62666666666667,4.54333333333333,4.54333333333333,21201,0.0,1.0
1994-02-22,13.88,13.88,13.63,13.88,7267,4.62666666666667,4.62666666666667,4.54333333333333,4.62666666666667,21801,0.0,1.0
1994-02-23,13.88,13.88,13.75,13.75,1000,4.62666666666667,4.62666666666667,4.58333333333333,4.58333333333333,3000,0.0,1.0
1994-02-24,13.75,13.75,13.63,13.75,2667,4.58333333333333,4.58333333333333,4.54333333333333,4.58333333333333,8001,0.0,1.0
1994-02-25,13.63,13.63,13.5,13.5,2867,4.54333333333333,4.54333333333333,4.5,4.5,8601.00000000001,0.0,1.0
1994-02-28,13.5,13.63,13.37,13.37,12400,4.5,4.54333333333333,4.45666666666667,4.45666666666667,37200,0.0,1.0
1994-03-01,13.5,13.63,13.5,13.63,3467,4.5,4.54333333333333,4.5,4.54333333333333,10401,0.0,1.0
1994-03-02,13.12,13.37,13.12,13.37,6800,4.37333333333333,4.45666666666667,4.37333333333333,4.45666666666667,20400,0.0,1.0
1994-03-03,13.12,13.25,13.12,13.25,4467,4.37333333333333,4.41666666666667,4.37333333333333,4.41666666666667,13401,0.0,1.0
1994-03-04,13.0,13.12,13.0,13.12,3067,4.33333333333333,4.37333333333333,4.33333333333333,4.37333333333333,9201.00000000001,0.0,1.0
1994-03-07,12.88,13.0,12.88,13.0,2400,4.29333333333333,4.33333333333333,4.29333333333333,4.33333333333333,7200.00000000001,0.0,1.0
1994-03-08,13.0,13.12,13.0,13.12,867,4.33333333333333,4.37333333333333,4.33333333333333,4.37333333333333,2601,0.0,1.0
1994-03-09,13.37,13.5,13.25,13.25,4267,4.45666666666667,4.5,4.41666666666667,4.41666666666667,12801,0.0,1.0
1994-03-10,13.25,13.75,13.25,13.63,38467,4.41666666666667,4.58333333333333,4.41666666666667,4.54333333333333,115401,0.0,1.0
1994-03-11,13.12,13.5,13.12,13.5,16000,4.37333333333333,4.5,4.37333333333333,4.5,48000,0.0,1.0
1994-03-14,13.5,13.5,13.37,13.37,2467,4.5,4.5,4.45666666666667,4.45666666666667,7401,0.0,1.0
1994-03-15,13.37,13.5,13.37,13.5,4067,4.45666666666667,4.5,4.45666666666667,4.5,12201,0.0,1.0
1994-03-16,13.25,13.25,13.25,13.25,1467,4.41666666666667,4.41666666666667,4.41666666666667,4.41666666666667,4401,0.0,1.0
1994-03-17,13.25,13.37,13.12,13.12,4400,4.41666666666667,4.45666666666667,4.37333333333333,4.37333333333333,13200,0.0,1.0
1994-03-18,13.5,13.5,13.37,13.5,8600,4.5,4.5,4.45666666666667,4.5,25800,0.0,1.0
1994-03-21,13.12,13.25,13.0,13.25,18467,4.37333333333333,4.41666666666667,4.33333333333333,4.41666666666667,55401,0.0,1.0
1994-03-22,13.25,13.37,13.12,13.37,4467,4.41666666666667,4.45666666666667,4.37333333333333,4.45666666666667,13401,0.0,1.0
1994-03-23,13.5,13.5,13.37,13.37,7067,4.5,4.5,4.45666666666667,4.45666666666667,21201,0.0,1.0
1994-03-24,13.5,13.5,13.25,13.37,4667,4.5,4.5,4.41666666666667,4.45666666666667,14001,0.0,1.0
1994-03-25,13.37,13.37,13.37,13.37,2667,4.45666666666667,4.45666666666667,4.45666666666667,4.45666666666667,8000.99999999999,0.0,1.0
1994-03-28,13.88,13.88,13.25,13.5,9867,4.62666666666667,4.62666666666667,4.41666666666667,4.5,29601,0.0,1.0
1994-03-29,13.63,13.75,13.63,13.63,3467,4.54333333333333,4.58333333333333,4.54333333333333,4.54333333333333,10401,0.0,1.0
1994-03-30,13.37,13.37,13.12,13.25,11400,4.45666666666667,4.45666666666667,4.37333333333333,4.41666666666667,34200,0.0,1.0
1994-03-31,13.12,13.25,13.12,13.25,2000,4.37333333333333,4.41666666666667,4.37333333333333,4.41666666666667,6000,0.0,1.0
1994-04-04,13.12,13.12,12.62,12.62,21267,4.37333333333333,4.37333333333333,4.20666666666667,4.20666666666667,63801,0.0,1.0
1994-04-05,13.12,13.12,12.88,13.0,3400,4.37333333333333,4.37333333333333,4.29333333333333,4.33333333333333,10200,0.0,1.0
1994-04-06,13.12,13.12,12.88,13.0,5400,4.37333333333333,4.37333333333333,4.29333333333333,4.33333333333333,16200,0.0,1.0
1994-04-07,13.12,13.25,13.0,13.0,2600,4.37333333333333,4.41666666666667,4.33333333333333,4.33333333333333,7800,0.0,1.0
1994-04-08,13.12,13.12,13.0,13.12,8467,4.37333333333333,4.37333333333333,4.33333333333333,4.37333333333333,25401,0.0,1.0
1994-04-11,13.25,13.37,13.25,13.25,11400,4.41666666666667,4.45666666666667,4.41666666666667,4.41666666666667,34200,0.0,1.0
1994-04-12,13.25,13.25,13.12,13.12,3467,4.41666666666667,4.41666666666667,4.37333333333333,4.37333333333333,10401,0.0,1.0
1994-04-13,13.25,13.25,13.12,13.25,800,4.41666666666667,4.41666666666667,4.37333333333333,4.41666666666667,2400,0.0,1.0
1994-04-14,13.12,13.25,13.12,13.25,1400,4.37333333333333,4.41666666666667,4.37333333333333,4.41666666666667,4200,0.0,1.0
1994-04-15,13.25,13.25,13.12,13.12,1200,4.41666666666667,4.41666666666667,4.37333333333333,4.37333333333333,3600,0.0,1.0
1994-04-18,13.63,13.63,13.37,13.37,5400,4.54333333333333,4.54333333333333,4.45666666666667,4.45666666666667,16200,0.0,1.0
1994-04-19,13.37,13.5,13.25,13.5,2067,4.45666666666667,4.5,4.41666666666667,4.5,6201,0.0,1.0
1994-04-20,13.12,13.12,13.12,13.12,267,4.37333333333333,4.37333333333333,4.37333333333333,4.37333333333333,801,0.0,1.0
1994-04-21,13.5,13.5,13.25,13.37,3400,4.5,4.5,4.41666666666667,4.45666666666667,10200,0.0,1.0
1994-04-22,13.88,13.88,13.37,13.63,9867,4.62666666666667,4.62666666666667,4.45666666666667,4.54333333333333,29601,0.0,1.0
1994-04-25,14.62,14.62,14.0,14.0,13067,4.87333333333333,4.87333333333333,4.66666666666667,4.66666666666667,39201,0.0,1.0
1994-04-26,14.87,15.0,14.75,14.75,12800,4.95666666666667,5.0,4.91666666666667,4.91666666666667,38400,0.0,1.0
1994-04-28,17.25,17.5,16.5,17.0,38400,5.75,5.83333333333333,5.5,5.66666666666667,115200,0.0,1.0
1994-04-29,17.38,18.0,17.38,17.5,30667,5.79333333333333,6.0,5.79333333333333,5.83333333333333,92001,0.0,1.0
1994-05-02,17.62,17.75,17.5,17.62,19800,5.87333333333333,5.91666666666667,5.83333333333333,5.87333333333333,59400,0.0,1.0
1994-05-03,17.62,17.87,17.62,17.62,13067,5.87333333333333,5.95666666666667,5.87333333333333,5.87333333333333,39201,0.0,1.0
1994-05-04,17.75,17.87,17.62,17.62,9400,5.91666666666667,5.95666666666667,5.87333333333333,5.87333333333333,28200,0.0,1.0
1994-05-05,18.0,18.0,17.75,17.75,18800,6.0,6.0,5.91666666666667,5.91666666666667,56400,0.0,1.0
1994-05-06,17.75,18.0,17.62,18.0,13067,5.91666666666667,6.0,5.87333333333333,6.0,39201,0.0,1.0
1994-05-09,17.0,17.62,17.0,17.62,6267,5.66666666666667,5.87333333333333,5.66666666666667,5.87333333333333,18801,0.0,1.0
1994-05-10,17.5,17.5,17.0,17.0,4067,5.83333333333333,5.83333333333333,5.66666666666667,5.66666666666667,12201,0.0,1.0
1994-05-11,17.5,18.0,17.5,17.5,15800,5.83333333333333,6.0,5.83333333333333,5.83333333333333,47400,0.0,1.0
1994-05-12,17.12,17.5,17.12,17.5,6467,5.70666666666667,5.83333333333333,5.70666666666667,5.83333333333333,19401,0.0,1.0
1994-05-13,17.12,17.12,17.0,17.12,5800,5.70666666666667,5.70666666666667,5.66666666666667,5.70666666666667,17400,0.0,1.0
1994-05-16,16.88,17.0,16.88,17.0,24467,5.62666666666667,5.66666666666667,5.62666666666667,5.66666666666667,73401,0.0,1.0
1994-05-17,17.25,17.25,16.88,17.0,7200,5.75,5.75,5.62666666666667,5.66666666666667,21600,0.0,1.0
1994-05-18,18.13,18.13,17.25,17.25,12267,6.04333333333333,6.04333333333333,5.75,5.75,36801,0.0,1.0
1994-05-19,18.75,19.37,18.25,18.38,58867,6.25,6.45666666666667,6.08333333333333,6.12666666666667,176601,0.0,1.0
1994-05-20,19.25,19.25,18.75,19.25,29467,6.41666666666667,6.41666666666667,6.25,6.41666666666667,88401,0.0,1.0
1994-05-23,18.5,19.25,18.38,19.25,18267,6.16666666666667,6.41666666666667,6.12666666666667,6.41666666666667,54801,0.0,1.0
1994-05-24,18.38,18.62,18.25,18.62,8600,6.12666666666667,6.20666666666667,6.08333333333333,6.20666666666667,25800,0.0,1.0
1994-05-25,18.13,18.25,18.0,18.25,7067,6.04333333333333,6.08333333333333,6.0,6.08333333333333,21201,0.0,1.0
1994-05-26,18.0,18.13,17.87,18.13,3467,6.0,6.04333333333333,5.95666666666667,6.04333333333333,10401,0.0,1.0
1994-05-27,17.62,18.13,17.62,17.75,11400,5.87333333333333,6.04333333333333,5.87333333333333,5.91666666666667,34200,0.0,1.0
1994-05-31,17.5,17.62,17.5,17.62,8667,5.83333333333333,5.87333333333333,5.83333333333333,5.87333333333333,26001,0.0,1.0
1994-06-01,17.38,17.75,17.38,17.38,9067,5.79333333333333,5.91666666666667,5.79333333333333,5.79333333333333,27201,0.0,1.0
1994-06-02,16.88,17.25,16.88,17.25,13467,5.62666666666667,5.75,5.62666666666667,5.75,40401,0.0,1.0
1994-06-03,17.12,17.12,16.88,16.88,15067,5.70666666666667,5.70666666666667,5.62666666666667,5.62666666666667,45201,0.0,1.0
1994-06-06,17.0,17.38,17.0,17.12,18800,5.66666666666667,5.79333333333333,5.66666666666667,5.70666666666667,56400,0.0,1.0
1994-06-07,16.88,17.25,16.88,17.25,5600,5.62666666666667,5.75,5.62666666666667,5.75,16800,0.0,1.0
1994-06-08,16.88,16.88,16.88,16.88,3400,5.62666666666667,5.62666666666667,5.62666666666667,5.62666666666667,10200,0.0,1.0
1994-06-09,16.75,16.75,16.75,16.75,2200,5.58333333333333,5.58333333333333,5.58333333333333,5.58333333333333,6600,0.0,1.0
1994-06-10,17.75,17.75,16.94,17.0,16400,5.91666666666667,5.91666666666667,5.64666666666667,5.66666666666667,49200,0.0,1.0
1994-06-13,18.13,18.13,18.13,18.13,16200,6.04333333333333,6.04333333333333,6.04333333333333,6.04333333333333,48600,0.0,1.0
1994-06-14,18.13,18.5,18.13,18.5,21067,6.04333333333333,6.16666666666667,6.04333333333333,6.16666666666667,63201,0.0,1.0
1994-06-15,18.0,18.38,17.87,18.38,10000,6.0,6.12666666666667,5.95666666666667,6.12666666666667,30000,0.0,1.0
1994-06-16,18.13,18.13,17.87,18.0,5200,6.04333333333333,6.04333333333333,5.95666666666667,6.0,15600,0.0,1.0
1994-06-17,17.5,18.13,17.5,18.0,5200,5.83333333333333,6.04333333333333,5.83333333333333,6.0,15600,0.0,1.0
1994-06-20,17.38,17.5,17.25,17.25,14267,5.79333333333333,5.83333333333333,5.75,5.75,42801,0.0,1.0
1994-06-21,17.75,17.75,17.38,17.38,31667,5.91666666666667,5.91666666666667,5.79333333333333,5.79333333333333,95001,0.0,1.0
1994-06-22,18.13,18.13,17.87,17.87,8400,6.04333333333333,6.04333333333333,5.95666666666667,5.95666666666667,25200,0.0,1.0
1994-06-23,18.0,18.25,18.0,18.13,3800,6.0,6.08333333333333,6.0,6.04333333333333,11400,0.0,1.0
1994-06-24,17.87,17.87,17.62,17.87,7267,5.95666666666667,5.95666666666667,5.87333333333333,5.95666666666667,21801,0.0,1.0
1994-06-27,17.87,18.0,17.75,17.75,7667,5.95666666666667,6.0,5.91666666666667,5.91666666666667,23001,0.0,1.0
1994-06-28,18.0,18.0,17.87,17.87,14867,6.0,6.0,5.95666666666667,5.95666666666667,44601,0.0,1.0
1994-06-29,18.13,18.13,17.87,18.0,25200,6.04333333333333,6.04333333333333,5.95666666666667,6.0,75600,0.0,1.0
1994-06-30,18.13,18.25,18.0,18.0,11000,6.04333333333333,6.08333333333333,6.0,6.0,33000,0.0,1.0
1994-07-01,18.38,18.38,18.0,18.0,7467,6.12666666666667,6.12666666666667,6.0,6.0,22401,0.0,1.0
1994-07-05,19.0,19.0,18.38,18.5,20067,6.33333333333333,6.33333333333333,6.12666666666667,6.16666666666667,60201,0.0,1.0
1994-07-06,19.0,19.0,18.75,19.0,12000,6.33333333333333,6.33333333333333,6.25,6.33333333333333,36000,0.0,1.0
1994-07-07,18.75,19.0,18.75,19.0,9867,6.25,6.33333333333333,6.25,6.33333333333333,29601,0.0,1.0
1994-07-08,18.38,18.62,18.0,18.62,19467,6.12666666666667,6.20666666666667,6.0,6.20666666666667,58401,0.0,1.0
1994-07-11,18.38,18.5,18.0,18.38,19667,6.12666666666667,6.16666666666667,6.0,6.12666666666667,59001,0.0,1.0
1994-07-12,18.5,18.75,18.38,18.75,7800,6.16666666666667,6.25,6.12666666666667,6.25,23400,0.0,1.0
1994-07-13,18.25,18.5,18.25,18.38,5400,6.08333333333333,6.16666666666667,6.08333333333333,6.12666666666667,16200,0.0,1.0
1994-07-14,18.25,18.25,18.0,18.0,53600,6.08333333333333,6.08333333333333,6.0,6.0,160800,0.0,1.0
1994-07-15,18.25,18.25,18.0,18.0,8800,6.08333333333333,6.08333333333333,6.0,6.0,26400,0.0,1.0
1994-07-18,18.88,18.88,18.5,18.5,17600,6.29333333333333,6.29333333333333,6.16666666666667,6.16666666666667,52800,0.0,1.0
1994-07-19,18.88,18.88,18.75,18.88,10200,6.29333333333333,6.29333333333333,6.25,6.29333333333333,30600,0.0,1.0
1994-07-20,18.62,18.75,18.5,18.62,12267,6.20666666666667,6.25,6.16666666666667,6.20666666666667,36801,0.0,1.0
1994-07-21,18.25,18.62,18.0,18.62,11467,6.08333333333333,6.20666666666667,6.0,6.20666666666667,34401,0.0,1.0
1994-07-22,18.25,18.38,18.25,18.38,3200,6.08333333333333,6.12666666666667,6.08333333333333,6.12666666666667,9600,0.0,1.0
1994-07-25,18.25,18.38,18.25,18.38,3400,6.08333333333333,6.12666666666667,6.08333333333333,6.12666666666667,10200,0.0,1.0
1994-07-26,18.38,18.5,18.38,18.5,11600,6.12666666666667,6.16666666666667,6.12666666666667,6.16666666666667,34800,0.0,1.0
1994-07-27,18.25,18.5,18.25,18.5,3400,6.08333333333333,6.16666666666667,6.08333333333333,6.16666666666667,10200,0.0,1.0
1994-07-28,18.25,18.38,18.25,18.38,4000,6.08333333333333,6.12666666666667,6.08333333333333,6.12666666666667,12000,0.0,1.0
1994-07-29,18.38,18.38,18.25,18.25,3267,6.12666666666667,6.12666666666667,6.08333333333333,6.08333333333333,9800.99999999999,0.0,1.0
1994-08-01,18.13,18.38,18.13,18.38,13200,6.04333333333333,6.12666666666667,6.04333333333333,6.12666666666667,39600,0.0,1.0
1994-08-02,17.87,18.25,17.62,18.25,12000,5.95666666666667,6.08333333333333,5.87333333333333,6.08333333333333,36000,0.0,1.0
1994-08-03,18.38,18.38,17.87,18.0,73667,6.12666666666667,6.12666666666667,5.95666666666667,6.0,221001,0.0,1.0
1994-08-04,18.75,18.75,18.25,18.25,72267,6.25,6.25,6.08333333333333,6.08333333333333,216801,0.0,1.0
1994-08-05,19.25,19.25,18.75,18.75,62467,6.41666666666667,6.41666666666667,6.25,6.25,187401,0.0,1.0
1994-08-08,19.88,20.0,19.12,19.25,33667,6.62666666666667,6.66666666666667,6.37333333333333,6.41666666666667,101001,0.0,1.0
1994-08-09,19.25,19.75,19.25,19.75,25400,6.41666666666667,6.58333333333333,6.41666666666667,6.58333333333333,76200,0.0,1.0
1994-08-10,19.5,19.88,19.37,19.5,40200,6.5,6.62666666666667,6.45666666666667,6.5,120600,0.0,1.0
1994-08-11,19.5,19.75,19.5,19.75,12467,6.5,6.58333333333333,6.5,6.58333333333333,37401,0.0,1.0
1994-08-12,19.75,19.75,19.12,19.37,47800,6.58333333333333,6.58333333333333,6.37333333333333,6.45666666666667,143400,0.0,1.0
1994-08-15,21.13,21.13,20.0,20.0,81000,7.04333333333333,7.04333333333333,6.66666666666667,6.66666666666667,243000,0.0,1.0
1994-08-16,21.25,21.5,21.0,21.5,53667,7.08333333333333,7.16666666666667,7.0,7.16666666666667,161001,0.0,1.0
1994-08-17,21.5,21.5,21.0,21.5,75600,7.16666666666667,7.16666666666667,7.0,7.16666666666667,226800,0.0,1.0
1994-08-18,21.62,21.75,21.25,21.75,24867,7.20666666666667,7.25,7.08333333333333,7.25,74601,0.0,1.0
1994-08-19,22.12,22.25,21.13,21.5,28467,7.37333333333333,7.41666666666667,7.04333333333333,7.16666666666667,85401,0.0,1.0
1994-08-22,22.5,22.63,22.0,22.25,32867,7.5,7.54333333333333,7.33333333333333,7.41666666666667,98601,0.0,1.0
1994-08-23,22.75,22.75,22.5,22.5,10667,7.58333333333333,7.58333333333333,7.5,7.5,32001,0.0,1.0
1994-08-24,23.5,23.62,22.75,22.75,74467,7.83333333333333,7.87333333333333,7.58333333333333,7.58333333333333,223401,0.0,1.0
1994-08-25,24.0,24.25,23.5,23.5,57667,8.0,8.08333333333333,7.83333333333333,7.83333333333333,173001,0.0,1.0
1994-08-26,24.25,24.5,23.87,24.0,146267,8.08333333333333,8.16666666666667,7.95666666666667,8.0,438801,0.0,1.0
1994-08-29,24.88,24.88,24.25,24.25,91267,8.29333333333333,8.29333333333333,8.08333333333333,8.08333333333333,273801,0.0,1.0
1994-08-30,24.62,24.88,24.62,24.75,36467,8.20666666666667,8.29333333333333,8.20666666666667,8.25,109401,0.0,1.0
1994-08-31,24.5,24.75,24.38,24.62,41867,8.16666666666667,8.25,8.12666666666667,8.20666666666667,125601,0.0,1.0
1994-09-01,24.38,24.5,24.13,24.38,17067,8.12666666666667,8.16666666666667,8.04333333333333,8.12666666666667,51201,0.0,1.0
1994-09-02,23.87,24.38,23.87,24.25,14467,7.95666666666667,8.12666666666667,7.95666666666667,8.08333333333333,43401,0.0,1.0
1994-09-06,23.12,23.87,23.12,23.87,18667,7.70666666666667,7.95666666666667,7.70666666666667,7.95666666666667,56001,0.0,1.0
1994-09-07,24.13,24.25,23.5,23.62,62600,8.04333333333333,8.08333333333333,7.83333333333333,7.87333333333333,187800,0.0,1.0
1994-09-08,24.25,24.38,24.0,24.0,25867,8.08333333333333,8.12666666666667,8.0,8.0,77601,0.0,1.0
1994-09-09,23.75,24.13,23.75,24.13,36867,7.91666666666667,8.04333333333333,7.91666666666667,8.04333333333333,110601,0.0,1.0
1994-09-12,23.62,24.0,23.62,23.75,12467,7.87333333333333,8.0,7.87333333333333,7.91666666666667,37401,0.0,1.0
1994-09-13,24.0,24.0,23.62,23.62,11267,8.0,8.0,7.87333333333333,7.87333333333333,33801,0.0,1.0
1994-09-14,24.5,24.5,24.13,24.38,12467,8.16666666666667,8.16666666666667,8.04333333333333,8.12666666666667,37401,0.0,1.0
1994-09-15,24.38,24.38,24.13,24.25,4400,8.12666666666667,8.12666666666667,8.04333333333333,8.08333333333333,13200,0.0,1.0
1994-09-16,23.75,24.13,23.62,24.13,6200,7.91666666666667,8.04333333333333,7.87333333333333,8.04333333333333,18600,0.0,1.0
1994-09-19,23.87,24.13,23.62,23.75,18200,7.95666666666667,8.04333333333333,7.87333333333333,7.91666666666667,54600,0.0,1.0
1994-09-20,23.75,24.0,23.75,23.87,9467,7.91666666666667,8.0,7.91666666666667,7.95666666666667,28401,0.0,1.0
1994-09-21,23.75,24.0,23.75,23.75,10467,7.91666666666667,8.0,7.91666666666667,7.91666666666667,31401,0.0,1.0
1994-09-22,23.87,23.87,23.75,23.75,600,7.95666666666667,7.95666666666667,7.91666666666667,7.91666666666667,1800,0.0,1.0
1994-09-23,23.87,24.0,23.62,24.0,19667,7.95666666666667,8.0,7.87333333333333,8.0,59001,0.0,1.0
1994-09-26,23.75,23.87,23.75,23.75,11067,7.91666666666667,7.95666666666667,7.91666666666667,7.91666666666667,33201,0.0,1.0
1994-09-27,23.62,23.75,23.5,23.75,30467,7.87333333333333,7.91666666666667,7.83333333333333,7.91666666666667,91401,0.0,1.0
1994-09-28,23.62,23.75,23.5,23.62,5000,7.87333333333333,7.91666666666667,7.83333333333333,7.87333333333333,15000,0.0,1.0
1994-09-29,23.75,23.75,23.5,23.5,14067,7.91666666666667,7.91666666666667,7.83333333333333,7.83333333333333,42201,0.0,1.0
1994-09-30,24.13,24.13,23.62,23.75,8000,8.04333333333333,8.04333333333333,7.87333333333333,7.91666666666667,24000,0.0,1.0
1994-10-03,25.37,25.5,24.25,24.5,43067,8.45666666666667,8.5,8.08333333333333,8.16666666666667,129201,0.0,1.0
1994-10-04,25.12,25.63,25.0,25.25,48467,8.37333333333333,8.54333333333333,8.33333333333333,8.41666666666667,145401,0.0,1.0
1994-10-05,24.38,25.0,24.0,25.0,21200,8.12666666666667,8.33333333333333,8.0,8.33333333333333,63600,0.0,1.0
1994-10-06,25.12,25.5,24.62,24.75,40267,8.37333333333333,8.5,8.20666666666667,8.25,120801,0.0,1.0
1994-10-07,25.12,25.5,25.0,25.12,51067,8.37333333333333,8.5,8.33333333333333,8.37333333333333,153201,0.0,1.0
1994-10-10,25.0,25.12,25.0,25.12,6067,8.33333333333333,8.37333333333333,8.33333333333333,8.37333333333333,18201,0.0,1.0
1994-10-11,26.0,26.25,25.0,25.0,85400,8.66666666666667,8.75,8.33333333333333,8.33333333333333,256200,0.0,1.0
1994-10-12,26.0,26.12,25.75,26.0,58667,8.66666666666667,8.70666666666667,8.58333333333333,8.66666666666667,176001,0.0,1.0
1994-10-13,25.63,26.25,25.63,26.0,30200,8.54333333333333,8.75,8.54333333333333,8.66666666666667,90600,0.0,1.0
1994-10-14,25.88,25.88,25.37,25.5,3000,8.62666666666667,8.62666666666667,8.45666666666667,8.5,9000,0.0,1.0
1994-10-17,26.12,26.12,25.88,25.88,21800,8.70666666666667,8.70666666666667,8.62666666666667,8.62666666666667,65400,0.0,1.0
1994-10-18,26.12,26.38,26.0,26.25,16400,8.70666666666667,8.79333333333333,8.66666666666667,8.75,49200,0.0,1.0
1994-10-19,25.75,26.0,25.75,26.0,4267,8.58333333333333,8.66666666666667,8.58333333333333,8.66666666666667,12801,0.0,1.0
1994-10-20,25.88,26.38,25.63,25.88,5467,8.62666666666667,8.79333333333333,8.54333333333333,8.62666666666667,16401,0.0,1.0
1994-10-21,25.63,25.75,25.37,25.75,5267,8.54333333333333,8.58333333333333,8.45666666666667,8.58333333333333,15801,0.0,1.0
1994-10-24,25.75,25.75,25.5,25.63,12200,8.58333333333333,8.58333333333333,8.5,8.54333333333333,36600,0.0,1.0
1994-10-25,25.63,26.0,25.5,25.88,3067,8.54333333333333,8.66666666666667,8.5,8.62666666666667,9201,0.0,1.0
1994-10-26,25.75,25.75,25.37,25.63,14267,8.58333333333333,8.58333333333333,8.45666666666667,8.54333333333333,42801,0.0,1.0
1994-10-27,25.75,25.88,25.75,25.75,10600,8.58333333333333,8.62666666666667,8.58333333333333,8.58333333333333,31800,0.0,1.0
1994-10-28,25.63,25.88,25.63,25.75,8400,8.54333333333333,8.62666666666667,8.54333333333333,8.58333333333333,25200,0.0,1.0
1994-10-31,26.0,26.0,25.75,25.88,11400,8.66666666666667,8.66666666666667,8.58333333333333,8.62666666666667,34200,0.0,1.0
1994-11-01,26.87,26.87,26.12,26.12,48267,8.95666666666667,8.95666666666667,8.70666666666667,8.70666666666667,144801,0.0,1.0
1994-11-02,27.75,27.75,27.0,27.0,101067,9.25,9.25,9.0,9.0,303201,0.0,1.0
1994-11-03,27.75,27.88,27.5,27.88,23600,9.25,9.29333333333333,9.16666666666667,9.29333333333333,70800,0.0,1.0
1994-11-04,28.0,28.5,27.62,27.62,39467,9.33333333333333,9.5,9.20666666666667,9.20666666666667,118401,0.0,1.0
1994-11-07,28.12,28.25,27.75,28.25,15400,9.37333333333333,9.41666666666667,9.25,9.41666666666667,46200,0.0,1.0
1994-11-08,28.25,28.37,28.12,28.12,32400,9.41666666666667,9.45666666666667,9.37333333333333,9.37333333333333,97200,0.0,1.0
1994-11-09,27.62,28.37,27.62,28.37,3267,9.20666666666667,9.45666666666667,9.20666666666667,9.45666666666667,9801,0.0,1.0
1994-11-10,28.0,28.12,27.88,28.0,9000,9.33333333333333,9.37333333333333,9.29333333333333,9.33333333333333,27000,0.0,1.0
1994-11-11,27.5,28.0,27.25,28.0,2667,9.16666666666667,9.33333333333333,9.08333333333333,9.33333333333333,8001,0.0,1.0
1994-11-14,26.62,27.38,26.62,27.38,7200,8.87333333333333,9.12666666666667,8.87333333333333,9.12666666666667,21600,0.0,1.0
1994-11-15,28.0,28.0,26.38,26.62,19467,9.33333333333333,9.33333333333333,8.79333333333333,8.87333333333333,58401,0.0,1.0
1994-11-16,28.0,28.0,27.88,28.0,15667,9.33333333333333,9.33333333333333,9.29333333333333,9.33333333333333,47001,0.0,1.0
1994-11-17,28.37,28.5,27.88,28.0,20267,9.45666666666667,9.5,9.29333333333333,9.33333333333333,60801,0.0,1.0
1994-11-18,28.88,29.25,28.63,29.0,37400,9.62666666666667,9.75,9.54333333333333,9.66666666666667,112200,0.0,1.0
1994-11-21,28.5,28.88,28.25,28.88,14067,9.5,9.62666666666667,9.41666666666667,9.62666666666667,42201,0.0,1.0
1994-11-22,27.5,27.62,26.75,27.0,55267,9.16666666666667,9.20666666666667,8.91666666666667,9.0,165801,0.0,1.0
1994-11-23,27.0,27.0,26.62,26.75,24867,9.0,9.0,8.87333333333333,8.91666666666667,74601,0.0,1.0
1994-11-25,27.13,27.25,27.0,27.0,3200,9.04333333333333,9.08333333333333,9.0,9.0,9600,0.0,1.0
1994-11-28,27.5,27.5,27.13,27.25,33000,9.16666666666667,9.16666666666667,9.04333333333333,9.08333333333333,99000,0.0,1.0
1994-11-29,27.13,27.62,27.13,27.38,6800,9.04333333333333,9.20666666666667,9.04333333333333,9.12666666666667,20400,0.0,1.0
1994-11-30,27.75,27.75,27.13,27.38,10867,9.25,9.25,9.04333333333333,9.12666666666667,32601,0.0,1.0
1994-12-01,27.25,28.0,27.25,28.0,12400,9.08333333333333,9.33333333333333,9.08333333333333,9.33333333333333,37200,0.0,1.0
1994-12-02,27.5,27.5,27.13,27.25,4067,9.16666666666667,9.16666666666667,9.04333333333333,9.08333333333333,12201,0.0,1.0
1994-12-05,28.0,28.12,27.5,28.0,12400,9.33333333333333,9.37333333333333,9.16666666666667,9.33333333333333,37200,0.0,1.0
1994-12-06,28.37,28.37,27.5,27.75,10667,9.45666666666667,9.45666666666667,9.16666666666667,9.25,32001,0.0,1.0
1994-12-07,27.88,28.37,27.88,28.37,4867,9.29333333333333,9.45666666666667,9.29333333333333,9.45666666666667,14601,0.0,1.0
1994-12-08,26.62,27.75,26.62,27.75,9867,8.87333333333333,9.25,8.87333333333333,9.25,29601,0.0,1.0
1994-12-09,25.37,26.75,25.37,26.75,31467,8.45666666666667,8.91666666666667,8.45666666666667,8.91666666666667,94401,0.0,1.0
1994-12-12,25.63,25.75,25.25,25.25,5867,8.54333333333333,8.58333333333333,8.41666666666667,8.41666666666667,17601,0.0,1.0
1994-12-13,25.37,25.63,25.12,25.63,4467,8.45666666666667,8.54333333333333,8.37333333333333,8.54333333333333,13401,0.0,1.0
1994-12-14,25.63,25.75,25.37,25.37,8000,8.54333333333333,8.58333333333333,8.45666666666667,8.45666666666667,24000,0.0,1.0
1994-12-15,27.13,27.13,25.88,25.88,8600,9.04333333333333,9.04333333333333,8.62666666666667,8.62666666666667,25800,0.0,1.0
1994-12-16,27.38,27.38,27.13,27.38,9400,9.12666666666667,9.12666666666667,9.04333333333333,9.12666666666667,28200,0.0,1.0
1994-12-19,27.13,27.5,27.13,27.5,5800,9.04333333333333,9.16666666666667,9.04333333333333,9.16666666666667,17400,0.0,1.0
1994-12-20,27.5,27.5,27.0,27.13,15667,9.16666666666667,9.16666666666667,9.0,9.04333333333333,47001,0.0,1.0
1994-12-21,27.0,27.25,27.0,27.25,7800,9.0,9.08333333333333,9.0,9.08333333333333,23400,0.0,1.0
1994-12-22,27.25,27.25,26.87,26.87,11800,9.08333333333333,9.08333333333333,8.95666666666667,8.95666666666667,35400,0.0,1.0
1994-12-23,27.25,27.38,27.13,27.13,14200,9.08333333333333,9.12666666666667,9.04333333333333,9.04333333333333,42600,0.0,1.0
1994-12-27,27.38,27.5,27.13,27.38,5667,9.12666666666667,9.16666666666667,9.04333333333333,9.12666666666667,17001,0.0,1.0
1994-12-28,27.5,27.88,27.5,27.88,24667,9.16666666666667,9.29333333333333,9.16666666666667,9.29333333333333,74001,0.0,1.0
1994-12-29,27.75,27.75,27.5,27.75,31000,9.25,9.25,9.16666666666667,9.25,93000,0.0,1.0
1994-12-30,27.75,27.88,27.62,27.75,14067,9.25,9.29333333333333,9.20666666666667,9.25,42201,0.0,1.0
1995-01-03,27.38,27.38,27.13,27.38,17267,9.12666666666667,9.12666666666667,9.04333333333333,9.12666666666667,51801,0.0,1.0
1995-01-04,27.38,27.38,27.25,27.38,15600,9.12666666666667,9.12666666666667,9.08333333333333,9.12666666666667,46800,0.0,1.0
1995-01-05,27.25,27.38,27.25,27.25,4600,9.08333333333333,9.12666666666667,9.08333333333333,9.08333333333333,13800,0.0,1.0
1995-01-06,27.5,27.62,27.25,27.25,5000,9.16666666666667,9.20666666666667,9.08333333333333,9.08333333333333,15000,0.0,1.0
1995-01-09,27.0,27.75,27.0,27.75,5067,9.0,9.25,9.0,9.25,15201,0.0,1.0
1995-01-10,25.88,26.87,25.88,26.75,13000,8.62666666666667,8.95666666666667,8.62666666666667,8.91666666666667,39000,0.0,1.0
1995-01-11,26.38,26.75,25.88,25.88,13667,8.79333333333333,8.91666666666667,8.62666666666667,8.62666666666667,41001,0.0,1.0
1995-01-12,26.0,26.25,25.75,26.25,8867,8.66666666666667,8.75,8.58333333333333,8.75,26601,0.0,1.0
1995-01-13,26.0,26.0,25.63,25.75,4200,8.66666666666667,8.66666666666667,8.54333333333333,8.58333333333333,12600,0.0,1.0
1995-01-16,26.38,26.38,26.0,26.0,2600,8.79333333333333,8.79333333333333,8.66666666666667,8.66666666666667,7800,0.0,1.0
1995-01-17,26.0,26.5,26.0,26.5,16600,8.66666666666667,8.83333333333333,8.66666666666667,8.83333333333333,49800,0.0,1.0
1995-01-18,25.75,25.88,25.75,25.88,1400,8.58333333333333,8.62666666666667,8.58333333333333,8.62666666666667,4200,0.0,1.0
1995-01-19,26.0,26.0,25.88,25.88,8867,8.66666666666667,8.66666666666667,8.62666666666667,8.62666666666667,26601,0.0,1.0
1995-01-20,25.75,25.75,25.25,25.25,28267,8.58333333333333,8.58333333333333,8.41666666666667,8.41666666666667,84801,0.0,1.0
1995-01-23,26.0,26.0,25.12,25.5,8600,8.66666666666667,8.66666666666667,8.37333333333333,8.5,25800,0.0,1.0
1995-01-24,26.5,26.5,25.88,26.0,5667,8.83333333333333,8.83333333333333,8.62666666666667,8.66666666666667,17001,0.0,1.0
1995-01-25,26.0,26.62,26.0,26.62,10400,8.66666666666667,8.87333333333333,8.66666666666667,8.87333333333333,31200,0.0,1.0
1995-01-26,26.38,26.5,26.12,26.12,6600,8.79333333333333,8.83333333333333,8.70666666666667,8.70666666666667,19800,0.0,1.0
1995-01-27,26.38,26.87,26.38,26.5,7600,8.79333333333333,8.95666666666667,8.79333333333333,8.83333333333333,22800,0.0,1.0
1995-01-30,26.0,26.38,26.0,26.25,3467,8.66666666666667,8.79333333333333,8.66666666666667,8.75,10401,0.0,1.0
1995-01-31,26.75,26.75,26.0,26.0,6400,8.91666666666667,8.91666666666667,8.66666666666667,8.66666666666667,19200,0.0,1.0
1995-02-01,26.75,27.13,26.5,26.87,27267,8.91666666666667,9.04333333333333,8.83333333333333,8.95666666666667,81801,0.0,1.0
1995-02-02,26.5,26.75,26.12,26.75,18800,8.83333333333333,8.91666666666667,8.70666666666667,8.91666666666667,56400,0.0,1.0
1995-02-03,26.62,26.62,26.38,26.5,8000,8.87333333333333,8.87333333333333,8.79333333333333,8.83333333333333,24000,0.0,1.0
1995-02-06,26.5,26.75,26.38,26.62,7867,8.83333333333333,8.91666666666667,8.79333333333333,8.87333333333333,23601,0.0,1.0
1995-02-07,26.87,26.87,26.38,26.38,16267,8.95666666666667,8.95666666666667,8.79333333333333,8.79333333333333,48801,0.0,1.0
1995-02-08,27.13,27.5,26.87,27.0,44400,9.04333333333333,9.16666666666667,8.95666666666667,9.0,133200,0.0,1.0
1995-02-09,27.38,27.5,27.13,27.38,32267,9.12666666666667,9.16666666666667,9.04333333333333,9.12666666666667,96801,0.0,1.0
1995-02-10,27.5,27.62,27.25,27.38,52200,9.16666666666667,9.20666666666667,9.08333333333333,9.12666666666667,156600,0.0,1.0
1995-02-13,27.25,27.62,27.0,27.5,21200,9.08333333333333,9.20666666666667,9.0,9.16666666666667,63600,0.0,1.0
1995-02-14,27.38,27.75,27.13,27.75,18667,9.12666666666667,9.25,9.04333333333333,9.25,56001,0.0,1.0
1995-02-15,27.75,27.75,27.5,27.62,14800,9.25,9.25,9.16666666666667,9.20666666666667,44400,0.0,1.0
1995-02-16,27.25,27.62,27.25,27.62,11067,9.08333333333333,9.20666666666667,9.08333333333333,9.20666666666667,33201,0.0,1.0
1995-02-17,27.5,27.62,27.25,27.38,13600,9.16666666666667,9.20666666666667,9.08333333333333,9.12666666666667,40800,0.0,1.0
1995-02-21,27.38,27.62,27.38,27.62,26667,9.12666666666667,9.20666666666667,9.12666666666667,9.20666666666667,80001,0.0,1.0
1995-02-22,27.5,27.5,27.0,27.13,26800,9.16666666666667,9.16666666666667,9.0,9.04333333333333,80400,0.0,1.0
1995-02-23,27.62,27.88,27.5,27.5,44200,9.20666666666667,9.29333333333333,9.16666666666667,9.16666666666667,132600,0.0,1.0
1995-02-24,27.88,27.88,27.38,27.38,5867,9.29333333333333,9.29333333333333,9.12666666666667,9.12666666666667,17601,0.0,1.0
1995-02-27,27.5,27.88,27.5,27.88,20867,9.16666666666667,9.29333333333333,9.16666666666667,9.29333333333333,62601,0.0,1.0
1995-02-28,27.75,27.75,27.62,27.62,30867,9.25,9.25,9.20666666666667,9.20666666666667,92601,0.0,1.0
1995-03-01,27.13,27.75,27.13,27.75,3667,9.04333333333333,9.25,9.04333333333333,9.25,11001,0.0,1.0
1995-03-02,27.13,27.25,27.0,27.0,12600,9.04333333333333,9.08333333333333,9.0,9.0,37800,0.0,1.0
1995-03-03,27.13,27.13,26.38,26.75,24000,9.04333333333333,9.04333333333333,8.79333333333333,8.91666666666667,72000,0.0,1.0
1995-03-06,27.13,27.25,27.13,27.25,6667,9.04333333333333,9.08333333333333,9.04333333333333,9.08333333333333,20001,0.0,1.0
1995-03-07,26.87,27.25,26.75,27.13,5200,8.95666666666667,9.08333333333333,8.91666666666667,9.04333333333333,15600,0.0,1.0
1995-03-08,26.25,26.75,26.25,26.75,9267,8.75,8.91666666666667,8.75,8.91666666666667,27801,0.0,1.0
1995-03-09,26.25,26.38,26.12,26.12,2800,8.75,8.79333333333333,8.70666666666667,8.70666666666667,8400,0.0,1.0
1995-03-10,26.12,26.25,26.0,26.25,43867,8.70666666666667,8.75,8.66666666666667,8.75,131601,0.0,1.0
1995-03-13,25.75,26.12,25.75,26.0,7467,8.58333333333333,8.70666666666667,8.58333333333333,8.66666666666667,22401,0.0,1.0
1995-03-14,25.37,25.75,25.25,25.5,12000,8.45666666666667,8.58333333333333,8.41666666666667,8.5,36000,0.0,1.0
1995-03-15,25.37,25.37,24.88,25.25,9267,8.45666666666667,8.45666666666667,8.29333333333333,8.41666666666667,27801,0.0,1.0
1995-03-16,25.5,25.5,25.12,25.25,11600,8.5,8.5,8.37333333333333,8.41666666666667,34800,0.0,1.0
1995-03-17,25.37,25.75,25.37,25.63,17000,8.45666666666667,8.58333333333333,8.45666666666667,8.54333333333333,51000,0.0,1.0
1995-03-20,26.5,26.62,25.63,25.63,29800,8.83333333333333,8.87333333333333,8.54333333333333,8.54333333333333,89400,0.0,1.0
1995-03-21,26.62,26.87,26.62,26.75,23600,8.87333333333333,8.95666666666667,8.87333333333333,8.91666666666667,70800,0.0,1.0
1995-03-22,26.87,27.25,26.62,26.62,7867,8.95666666666667,9.08333333333333,8.87333333333333,8.87333333333333,23601,0.0,1.0
1995-03-23,26.75,27.13,26.62,27.13,12267,8.91666666666667,9.04333333333333,8.87333333333333,9.04333333333333,36801,0.0,1.0
1995-03-24,27.13,27.13,26.62,27.0,16667,9.04333333333333,9.04333333333333,8.87333333333333,9.0,50001,0.0,1.0
1995-03-27,27.5,27.62,27.13,27.13,16400,9.16666666666667,9.20666666666667,9.04333333333333,9.04333333333333,49200,0.0,1.0
1995-03-28,28.37,28.37,27.5,27.5,21800,9.45666666666667,9.45666666666667,9.16666666666667,9.16666666666667,65400,0.0,1.0
1995-03-29,28.0,28.37,27.88,28.37,30200,9.33333333333333,9.45666666666667,9.29333333333333,9.45666666666667,90600,0.0,1.0
1995-03-30,28.75,28.75,28.12,28.25,28467,9.58333333333333,9.58333333333333,9.37333333333333,9.41666666666667,85401,0.0,1.0
1995-03-31,28.75,28.88,28.5,28.75,20267,9.58333333333333,9.62666666666667,9.5,9.58333333333333,60801,0.0,1.0
1995-04-03,28.5,28.75,28.12,28.75,7400,9.5,9.58333333333333,9.37333333333333,9.58333333333333,22200,0.0,1.0
1995-04-04,28.37,28.5,28.12,28.5,8800,9.45666666666667,9.5,9.37333333333333,9.5,26400,0.0,1.0
1995-04-05,28.37,28.37,28.12,28.25,4267,9.45666666666667,9.45666666666667,9.37333333333333,9.41666666666667,12801,0.0,1.0
1995-04-06,28.0,28.25,27.88,28.25,17267,9.33333333333333,9.41666666666667,9.29333333333333,9.41666666666667,51801,0.0,1.0
1995-04-07,27.62,27.88,27.5,27.75,9000,9.20666666666667,9.29333333333333,9.16666666666667,9.25,27000,0.0,1.0
1995-04-10,28.0,28.0,27.5,27.5,6000,9.33333333333333,9.33333333333333,9.16666666666667,9.16666666666667,18000,0.0,1.0
1995-04-11,28.25,28.25,28.12,28.12,4000,9.41666666666667,9.41666666666667,9.37333333333333,9.37333333333333,12000,0.0,1.0
1995-04-12,28.12,28.25,28.0,28.12,4000,9.37333333333333,9.41666666666667,9.33333333333333,9.37333333333333,12000,0.0,1.0
1995-04-13,28.88,28.88,28.25,28.25,7267,9.62666666666667,9.62666666666667,9.41666666666667,9.41666666666667,21801,0.0,1.0
1995-04-17,29.12,29.12,28.88,28.88,10467,9.70666666666667,9.70666666666667,9.62666666666667,9.62666666666667,31401,0.0,1.0
1995-04-18,29.0,29.12,28.88,29.12,5267,9.66666666666667,9.70666666666667,9.62666666666667,9.70666666666667,15801,0.0,1.0
1995-04-19,28.0,28.75,28.0,28.75,14867,9.33333333333333,9.58333333333333,9.33333333333333,9.58333333333333,44601,0.0,1.0
1995-04-20,27.62,28.12,27.62,28.12,16067,9.20666666666667,9.37333333333333,9.20666666666667,9.37333333333333,48201,0.0,1.0
1995-04-21,27.75,27.88,27.75,27.75,13267,9.25,9.29333333333333,9.25,9.25,39801,0.0,1.0
1995-04-24,28.12,28.12,27.75,27.88,16267,9.37333333333333,9.37333333333333,9.25,9.29333333333333,48801,0.0,1.0
1995-04-25,27.75,28.12,27.75,28.12,5000,9.25,9.37333333333333,9.25,9.37333333333333,15000,0.0,1.0
1995-04-26,28.75,28.75,28.0,28.0,99400,9.58333333333333,9.58333333333333,9.33333333333333,9.33333333333333,298200,0.0,1.0
1995-04-27,28.75,28.88,28.75,28.88,47400,9.58333333333333,9.62666666666667,9.58333333333333,9.62666666666667,142200,0.0,1.0
1995-04-28,28.88,28.88,28.75,28.88,28800,9.62666666666667,9.62666666666667,9.58333333333333,9.62666666666667,86400,0.0,1.0
1995-05-01,29.87,29.87,29.12,29.25,69867,9.95666666666667,9.95666666666667,9.70666666666667,9.75,209601,0.0,1.0
1995-05-02,30.38,30.5,29.87,29.87,37867,10.1266666666667,10.1666666666667,9.95666666666667,9.95666666666667,113601,0.0,1.0
1995-05-03,30.5,30.5,30.13,30.38,14600,10.1666666666667,10.1666666666667,10.0433333333333,10.1266666666667,43799.9999999999,0.0,1.0
1995-05-04,30.38,30.38,30.25,30.25,11467,10.1266666666667,10.1266666666667,10.0833333333333,10.0833333333333,34400.9999999999,0.0,1.0
1995-05-05,30.25,30.5,30.13,30.25,22867,10.0833333333333,10.1666666666667,10.0433333333333,10.0833333333333,68601.0000000002,0.0,1.0
1995-05-08,30.62,30.62,30.13,30.25,8400,10.2066666666667,10.2066666666667,10.0433333333333,10.0833333333333,25199.9999999999,0.0,1.0
1995-05-09,31.25,31.37,30.5,30.62,11800,10.4166666666667,10.4566666666667,10.1666666666667,10.2066666666667,35399.9999999999,0.0,1.0
1995-05-10,31.88,32.0,31.25,31.5,10400,10.6266666666667,10.6666666666667,10.4166666666667,10.5,31199.9999999999,0.0,1.0
1995-05-11,32.5,32.75,31.88,32.0,25200,10.8333333333333,10.9166666666667,10.6266666666667,10.6666666666667,75600.0000000002,0.0,1.0
1995-05-12,33.25,33.38,32.5,32.5,18000,11.0833333333333,11.1266666666667,10.8333333333333,10.8333333333333,54000.0000000002,0.0,1.0
1995-05-15,34.12,34.63,33.5,33.5,16600,11.3733333333333,11.5433333333333,11.1666666666667,11.1666666666667,49800.0000000001,0.0,1.0
1995-05-16,34.5,34.63,34.0,34.0,12800,11.5,11.5433333333333,11.3333333333333,11.3333333333333,38400,0.0,1.0
1995-05-17,35.0,35.25,34.5,34.5,13200,11.6666666666667,11.75,11.5,11.5,39599.9999999999,0.0,1.0
1995-05-18,33.75,35.5,33.75,35.5,34067,11.25,11.8333333333333,11.25,11.8333333333333,102201,0.0,1.0
1995-05-19,32.75,33.5,32.62,33.5,10000,10.9166666666667,11.1666666666667,10.8733333333333,11.1666666666667,29999.9999999999,0.0,1.0
1995-05-22,34.0,34.0,32.62,32.62,17867,11.3333333333333,11.3333333333333,10.8733333333333,10.8733333333333,53601.0000000002,0.0,1.0
1995-05-23,34.37,34.37,34.0,34.12,14200,11.4566666666667,11.4566666666667,11.3333333333333,11.3733333333333,42599.9999999999,0.0,1.0
1995-05-24,33.75,34.25,33.75,34.25,3000,11.25,11.4166666666667,11.25,11.4166666666667,9000,0.0,1.0
1995-05-25,33.25,33.62,33.25,33.5,7000,11.0833333333333,11.2066666666667,11.0833333333333,11.1666666666667,21000.0000000001,0.0,1.0
1995-05-26,32.5,33.0,32.5,33.0,4600,10.8333333333333,11.0,10.8333333333333,11.0,13800,0.0,1.0
1995-05-30,31.63,32.75,31.63,32.5,15467,10.5433333333333,10.9166666666667,10.5433333333333,10.8333333333333,46401.0000000002,0.0,1.0
1995-05-31,30.0,31.63,30.0,31.63,29200,10.0,10.5433333333333,10.0,10.5433333333333,87600,0.0,1.0
1995-06-01,30.88,31.0,30.0,30.0,18867,10.2933333333333,10.3333333333333,10.0,10.0,56601.0000000002,0.0,1.0
1995-06-02,31.37,31.37,30.88,31.0,10867,10.4566666666667,10.4566666666667,10.2933333333333,10.3333333333333,32600.9999999999,0.0,1.0
1995-06-05,31.63,31.75,31.37,31.63,4200,10.5433333333333,10.5833333333333,10.4566666666667,10.5433333333333,12600,0.0,1.0
1995-06-06,31.63,31.63,31.5,31.63,5867,10.5433333333333,10.5433333333333,10.5,10.5433333333333,17601.0000000001,0.0,1.0
1995-06-07,31.88,32.0,31.75,31.75,14067,10.6266666666667,10.6666666666667,10.5833333333333,10.5833333333333,42200.9999999999,0.0,1.0
1995-06-08,32.25,32.25,31.63,31.75,18400,10.75,10.75,10.5433333333333,10.5833333333333,55200,0.0,1.0
1995-06-09,32.0,32.25,32.0,32.12,7000,10.6666666666667,10.75,10.6666666666667,10.7066666666667,20999.9999999999,0.0,1.0
1995-06-12,31.75,32.12,31.75,31.88,4800,10.5833333333333,10.7066666666667,10.5833333333333,10.6266666666667,14400,0.0,1.0
1995-06-13,31.88,32.0,31.75,31.75,2667,10.6266666666667,10.6666666666667,10.5833333333333,10.5833333333333,8000.99999999997,0.0,1.0
1995-06-14,31.75,31.75,31.63,31.63,2467,10.5833333333333,10.5833333333333,10.5433333333333,10.5433333333333,7401.00000000002,0.0,1.0
1995-06-15,31.5,31.63,31.25,31.63,2400,10.5,10.5433333333333,10.4166666666667,10.5433333333333,7200,0.0,1.0
1995-06-16,31.63,31.63,31.25,31.63,13467,10.5433333333333,10.5433333333333,10.4166666666667,10.5433333333333,40401.0000000001,0.0,1.0
1995-06-19,33.25,33.5,31.75,31.75,26200,11.0833333333333,11.1666666666667,10.5833333333333,10.5833333333333,78600.0000000002,0.0,1.0
1995-06-20,33.13,33.5,32.87,33.5,8467,11.0433333333333,11.1666666666667,10.9566666666667,11.1666666666667,25401.0000000001,0.0,1.0
1995-06-21,33.0,33.38,32.75,33.38,13467,11.0,11.1266666666667,10.9166666666667,11.1266666666667,40401,0.0,1.0
1995-06-22,33.88,34.12,33.5,33.5,14467,11.2933333333333,11.3733333333333,11.1666666666667,11.1666666666667,43401.0000000001,0.0,1.0
1995-06-23,34.37,34.37,34.0,34.12,10267,11.4566666666667,11.4566666666667,11.3333333333333,11.3733333333333,30800.9999999999,0.0,1.0
1995-06-26,34.75,34.88,34.5,34.5,12667,11.5833333333333,11.6266666666667,11.5,11.5,38001.0000000001,0.0,1.0
1995-06-27,35.0,35.0,34.5,34.5,12667,11.6666666666667,11.6666666666667,11.5,11.5,38000.9999999999,0.0,1.0
1995-06-28,34.88,34.88,34.63,34.88,19400,11.6266666666667,11.6266666666667,11.5433333333333,11.6266666666667,58199.9999999998,0.0,1.0
1995-06-29,35.75,35.75,34.88,34.88,15400,11.9166666666667,11.9166666666667,11.6266666666667,11.6266666666667,46199.9999999999,0.0,1.0
1995-06-30,36.0,36.25,35.62,35.62,22600,12.0,12.0833333333333,11.8733333333333,11.8733333333333,67800,0.0,1.0
1995-07-03,36.38,36.62,36.0,36.0,9067,12.1266666666667,12.2066666666667,12.0,12.0,27200.9999999999,0.0,1.0
1995-07-05,36.75,37.25,36.5,36.88,18467,12.25,12.4166666666667,12.1666666666667,12.2933333333333,55401,0.0,1.0
1995-07-06,36.25,36.88,36.13,36.75,18800,12.0833333333333,12.2933333333333,12.0433333333333,12.25,56400.0000000002,0.0,1.0
1995-07-07,35.62,36.25,35.38,36.25,13467,11.8733333333333,12.0833333333333,11.7933333333333,12.0833333333333,40401.0000000001,0.0,1.0
1995-07-10,35.87,36.0,35.5,35.87,21200,11.9566666666667,12.0,11.8333333333333,11.9566666666667,63599.9999999998,0.0,1.0
1995-07-11,35.38,35.87,35.38,35.87,10400,11.7933333333333,11.9566666666667,11.7933333333333,11.9566666666667,31200.0000000001,0.0,1.0
1995-07-12,35.87,35.87,35.25,35.25,8467,11.9566666666667,11.9566666666667,11.75,11.75,25400.9999999999,0.0,1.0
1995-07-13,36.25,36.25,35.5,35.87,14867,12.0833333333333,12.0833333333333,11.8333333333333,11.9566666666667,44601.0000000001,0.0,1.0
1995-07-14,37.5,37.88,36.13,36.13,30467,12.5,12.6266666666667,12.0433333333333,12.0433333333333,91401,0.0,1.0
1995-07-17,38.75,39.38,37.75,37.75,41600,12.9166666666667,13.1266666666667,12.5833333333333,12.5833333333333,124800,0.0,1.0
1995-07-18,37.5,39.0,37.5,38.62,23600,12.5,13.0,12.5,12.8733333333333,70800,0.0,1.0
1995-07-19,36.25,36.75,35.5,36.75,46667,12.0833333333333,12.25,11.8333333333333,12.25,140001,0.0,1.0
1995-07-20,37.25,37.25,36.38,36.5,13200,12.4166666666667,12.4166666666667,12.1266666666667,12.1666666666667,39599.9999999999,0.0,1.0
1995-07-21,38.0,38.25,37.37,37.37,24000,12.6666666666667,12.75,12.4566666666667,12.4566666666667,71999.9999999998,0.0,1.0
1995-07-24,37.88,38.0,37.63,38.0,19200,12.6266666666667,12.6666666666667,12.5433333333333,12.6666666666667,57599.9999999998,0.0,1.0
1995-07-25,37.75,38.0,37.75,38.0,3600,12.5833333333333,12.6666666666667,12.5833333333333,12.6666666666667,10800,0.0,1.0
1995-07-26,38.38,38.5,37.37,37.63,38667,12.7933333333333,12.8333333333333,12.4566666666667,12.5433333333333,116001,0.0,1.0
1995-07-27,38.38,38.62,38.0,38.5,25867,12.7933333333333,12.8733333333333,12.6666666666667,12.8333333333333,77601.0000000002,0.0,1.0
1995-07-28,38.5,38.5,38.12,38.38,59067,12.8333333333333,12.8333333333333,12.7066666666667,12.7933333333333,177201,0.0,1.0
1995-07-31,38.0,38.62,37.75,38.62,6867,12.6666666666667,12.8733333333333,12.5833333333333,12.8733333333333,20600.9999999999,0.0,1.0
1995-08-01,38.25,38.5,37.75,38.0,15667,12.75,12.8333333333333,12.5833333333333,12.6666666666667,47001,0.0,1.0
1995-08-02,37.63,39.0,37.5,39.0,37867,12.5433333333333,13.0,12.5,13.0,113601,0.0,1.0
1995-08-03,36.88,37.5,36.0,37.5,29600,12.2933333333333,12.5,12.0,12.5,88800.0000000002,0.0,1.0
1995-08-04,36.25,36.88,36.25,36.88,36400,12.0833333333333,12.2933333333333,12.0833333333333,12.2933333333333,109200,0.0,1.0
1995-08-07,36.5,36.88,36.38,36.5,25867,12.1666666666667,12.2933333333333,12.1266666666667,12.1666666666667,77600.9999999998,0.0,1.0
1995-08-08,37.0,37.0,36.62,36.62,22400,12.3333333333333,12.3333333333333,12.2066666666667,12.2066666666667,67200.0000000002,0.0,1.0
1995-08-09,37.0,37.25,36.88,36.88,11800,12.3333333333333,12.4166666666667,12.2933333333333,12.2933333333333,35400.0000000001,0.0,1.0
1995-08-10,37.12,37.37,37.0,37.12,9467,12.3733333333333,12.4566666666667,12.3333333333333,12.3733333333333,28401.0000000001,0.0,1.0
1995-08-11,37.37,37.75,37.12,37.25,51067,12.4566666666667,12.5833333333333,12.3733333333333,12.4166666666667,153201,0.0,1.0
1995-08-14,39.0,39.0,37.88,38.0,38400,13.0,13.0,12.6266666666667,12.6666666666667,115200,0.0,1.0
1995-08-15,40.0,40.0,39.0,39.13,23267,13.3333333333333,13.3333333333333,13.0,13.0433333333333,69801.0000000002,0.0,1.0
1995-08-16,39.88,40.37,39.62,40.37,19600,13.2933333333333,13.4566666666667,13.2066666666667,13.4566666666667,58800.0000000002,0.0,1.0
1995-08-17,39.88,40.0,39.5,39.88,14600,13.2933333333333,13.3333333333333,13.1666666666667,13.2933333333333,43800.0000000001,0.0,1.0
1995-08-18,40.37,40.37,39.88,39.88,7867,13.4566666666667,13.4566666666667,13.2933333333333,13.2933333333333,23600.9999999999,0.0,1.0
1995-08-21,40.25,40.75,40.0,40.63,18400,13.4166666666667,13.5833333333333,13.3333333333333,13.5433333333333,55199.9999999999,0.0,1.0
1995-08-22,39.62,40.0,39.5,40.0,9800,13.2066666666667,13.3333333333333,13.1666666666667,13.3333333333333,29399.9999999999,0.0,1.0
1995-08-23,40.25,40.25,39.75,39.88,7200,13.4166666666667,13.4166666666667,13.25,13.2933333333333,21599.9999999999,0.0,1.0
1995-08-24,40.0,40.37,40.0,40.37,7200,13.3333333333333,13.4566666666667,13.3333333333333,13.4566666666667,21600.0000000001,0.0,1.0
1995-08-25,39.5,40.12,39.5,40.0,18067,13.1666666666667,13.3733333333333,13.1666666666667,13.3333333333333,54200.9999999999,0.0,1.0
1995-08-28,39.88,39.88,39.62,39.75,3267,13.2933333333333,13.2933333333333,13.2066666666667,13.25,9801.00000000003,0.0,1.0
1995-08-29,38.75,39.62,38.75,39.62,21400,12.9166666666667,13.2066666666667,12.9166666666667,13.2066666666667,64199.9999999998,0.0,1.0
1995-08-30,38.62,39.13,38.62,39.0,15467,12.8733333333333,13.0433333333333,12.8733333333333,13.0,46401.0000000001,0.0,1.0
1995-08-31,38.25,38.38,38.25,38.38,11000,12.75,12.7933333333333,12.75,12.7933333333333,33000,0.0,1.0
1995-09-01,38.5,38.5,38.0,38.25,6600,12.8333333333333,12.8333333333333,12.6666666666667,12.75,19800.0000000001,0.0,1.0
1995-09-05,39.25,39.38,38.62,38.62,24267,13.0833333333333,13.1266666666667,12.8733333333333,12.8733333333333,72801.0000000002,0.0,1.0
1995-09-06,39.38,39.38,38.62,39.38,15600,13.1266666666667,13.1266666666667,12.8733333333333,13.1266666666667,46799.9999999999,0.0,1.0
1995-09-07,38.87,39.5,38.87,39.5,13200,12.9566666666667,13.1666666666667,12.9566666666667,13.1666666666667,39599.9999999999,0.0,1.0
1995-09-08,39.62,39.62,39.13,39.13,11600,13.2066666666667,13.2066666666667,13.0433333333333,13.0433333333333,34799.9999999999,0.0,1.0
1995-09-11,39.88,40.0,39.5,39.88,12267,13.2933333333333,13.3333333333333,13.1666666666667,13.2933333333333,36801.0000000001,0.0,1.0
1995-09-12,39.62,40.0,39.62,40.0,8267,13.2066666666667,13.3333333333333,13.2066666666667,13.3333333333333,24800.9999999999,0.0,1.0
1995-09-13,39.75,39.75,39.38,39.5,9400,13.25,13.25,13.1266666666667,13.1666666666667,28200,0.0,1.0
1995-09-14,39.62,40.12,39.62,39.75,37067,13.2066666666667,13.3733333333333,13.2066666666667,13.25,111201,0.0,1.0
1995-09-15,39.88,40.0,39.62,39.62,8600,13.2933333333333,13.3333333333333,13.2066666666667,13.2066666666667,25800.0000000001,0.0,1.0
1995-09-18,39.88,40.0,39.62,40.0,15267,13.2933333333333,13.3333333333333,13.2066666666667,13.3333333333333,45801.0000000001,0.0,1.0
1995-09-19,39.88,40.0,39.38,39.75,14867,13.2933333333333,13.3333333333333,13.1266666666667,13.25,44601.0000000001,0.0,1.0
1995-09-20,40.25,40.25,39.62,39.62,18000,13.4166666666667,13.4166666666667,13.2066666666667,13.2066666666667,53999.9999999999,0.0,1.0
1995-09-21,40.0,40.0,39.88,40.0,11200,13.3333333333333,13.3333333333333,13.2933333333333,13.3333333333333,33600.0000000001,0.0,1.0
1995-09-22,39.88,40.0,39.62,40.0,4467,13.2933333333333,13.3333333333333,13.2066666666667,13.3333333333333,13401,0.0,1.0
1995-09-25,40.0,40.0,39.62,39.88,5867,13.3333333333333,13.3333333333333,13.2066666666667,13.2933333333333,17601,0.0,1.0
1995-09-26,39.75,40.5,39.75,40.5,15067,13.25,13.5,13.25,13.5,45201,0.0,1.0
1995-09-27,39.5,40.0,39.38,40.0,6000,13.1666666666667,13.3333333333333,13.1266666666667,13.3333333333333,18000,0.0,1.0
1995-09-28,40.12,40.37,39.5,39.5,19267,13.3733333333333,13.4566666666667,13.1666666666667,13.1666666666667,57801.0000000001,0.0,1.0
1995-09-29,40.25,40.37,40.25,40.37,33267,13.4166666666667,13.4566666666667,13.4166666666667,13.4566666666667,99800.9999999998,0.0,1.0
1995-10-02,40.37,40.37,40.25,40.37,7267,13.4566666666667,13.4566666666667,13.4166666666667,13.4566666666667,21800.9999999999,0.0,1.0
1995-10-03,40.0,40.37,39.5,40.25,27667,13.3333333333333,13.4566666666667,13.1666666666667,13.4166666666667,83001.0000000002,0.0,1.0
1995-10-04,39.75,40.0,39.62,40.0,7467,13.25,13.3333333333333,13.2066666666667,13.3333333333333,22401,0.0,1.0
1995-10-05,39.5,39.75,39.5,39.5,1267,13.1666666666667,13.25,13.1666666666667,13.1666666666667,3800.99999999999,0.0,1.0
1995-10-06,39.75,39.88,39.38,39.38,7200,13.25,13.2933333333333,13.1266666666667,13.1266666666667,21600,0.0,1.0
1995-10-09,38.87,39.75,38.75,39.75,8067,12.9566666666667,13.25,12.9166666666667,13.25,24200.9999999999,0.0,1.0
1995-10-10,38.0,38.62,37.75,38.62,13600,12.6666666666667,12.8733333333333,12.5833333333333,12.8733333333333,40799.9999999999,0.0,1.0
1995-10-11,38.62,38.62,38.0,38.0,3400,12.8733333333333,12.8733333333333,12.6666666666667,12.6666666666667,10200,0.0,1.0
1995-10-12,39.13,39.13,38.62,38.75,14400,13.0433333333333,13.0433333333333,12.8733333333333,12.9166666666667,43200.0000000001,0.0,1.0
1995-10-13,39.13,39.38,39.0,39.25,7800,13.0433333333333,13.1266666666667,13.0,13.0833333333333,23400.0000000001,0.0,1.0
1995-10-16,39.0,39.38,39.0,39.38,12067,13.0,13.1266666666667,13.0,13.1266666666667,36201,0.0,1.0
1995-10-17,38.75,39.13,38.75,39.0,4000,12.9166666666667,13.0433333333333,12.9166666666667,13.0,12000,0.0,1.0
1995-10-18,39.13,39.38,38.87,38.87,10400,13.0433333333333,13.1266666666667,12.9566666666667,12.9566666666667,31200.0000000001,0.0,1.0
1995-10-19,39.25,39.25,39.13,39.13,1400,13.0833333333333,13.0833333333333,13.0433333333333,13.0433333333333,4200.00000000001,0.0,1.0
1995-10-20,38.0,39.25,38.0,39.13,9800,12.6666666666667,13.0833333333333,12.6666666666667,13.0433333333333,29399.9999999999,0.0,1.0
1995-10-23,38.38,38.5,37.75,38.0,12067,12.7933333333333,12.8333333333333,12.5833333333333,12.6666666666667,36201.0000000001,0.0,1.0
1995-10-24,38.38,38.75,38.25,38.5,7067,12.7933333333333,12.9166666666667,12.75,12.8333333333333,21201.0000000001,0.0,1.0
1995-10-25,38.12,38.38,38.0,38.38,6200,12.7066666666667,12.7933333333333,12.6666666666667,12.7933333333333,18599.9999999999,0.0,1.0
1995-10-26,38.62,38.62,37.88,38.12,10200,12.8733333333333,12.8733333333333,12.6266666666667,12.7066666666667,30600.0000000001,0.0,1.0
1995-10-27,38.5,38.87,38.38,38.5,9867,12.8333333333333,12.9566666666667,12.7933333333333,12.8333333333333,29601.0000000001,0.0,1.0
1995-10-30,38.12,38.75,38.12,38.38,2400,12.7066666666667,12.9166666666667,12.7066666666667,12.7933333333333,7199.99999999998,0.0,1.0
1995-10-31,38.0,38.12,37.88,37.88,3200,12.6666666666667,12.7066666666667,12.6266666666667,12.6266666666667,9599.99999999997,0.0,1.0
1995-11-01,38.0,38.12,37.0,37.25,16067,12.6666666666667,12.7066666666667,12.3333333333333,12.4166666666667,48200.9999999999,0.0,1.0
1995-11-02,38.25,38.38,37.75,38.25,8667,12.75,12.7933333333333,12.5833333333333,12.75,26001,0.0,1.0
1995-11-03,39.25,39.25,38.12,38.38,15867,13.0833333333333,13.0833333333333,12.7066666666667,12.7933333333333,47601.0000000001,0.0,1.0
1995-11-06,39.62,40.0,39.25,39.25,12267,13.2066666666667,13.3333333333333,13.0833333333333,13.0833333333333,36800.9999999999,0.0,1.0
1995-11-07,39.25,39.62,39.0,39.62,8000,13.0833333333333,13.2066666666667,13.0,13.2066666666667,24000.0000000001,0.0,1.0
1995-11-08,39.25,39.5,39.13,39.25,4400,13.0833333333333,13.1666666666667,13.0433333333333,13.0833333333333,13200,0.0,1.0
1995-11-09,39.75,39.75,39.13,39.38,9867,13.25,13.25,13.0433333333333,13.1266666666667,29601,0.0,1.0
1995-11-10,39.88,39.88,39.62,39.62,4667,13.2933333333333,13.2933333333333,13.2066666666667,13.2066666666667,14001,0.0,1.0
1995-11-13,39.75,40.12,39.62,39.62,8000,13.25,13.3733333333333,13.2066666666667,13.2066666666667,24000,0.0,1.0
1995-11-14,39.5,39.88,39.5,39.62,7200,13.1666666666667,13.2933333333333,13.1666666666667,13.2066666666667,21599.9999999999,0.0,1.0
1995-11-15,39.62,39.75,39.5,39.62,5467,13.2066666666667,13.25,13.1666666666667,13.2066666666667,16401,0.0,1.0
1995-11-16,39.75,39.88,39.62,39.75,7667,13.25,13.2933333333333,13.2066666666667,13.25,23001,0.0,1.0
1995-11-17,39.38,39.75,39.25,39.75,19267,13.1266666666667,13.25,13.0833333333333,13.25,57800.9999999999,0.0,1.0
1995-11-20,39.62,40.0,39.25,39.25,14867,13.2066666666667,13.3333333333333,13.0833333333333,13.0833333333333,44600.9999999999,0.0,1.0
1995-11-21,39.5,40.0,39.5,39.75,6400,13.1666666666667,13.3333333333333,13.1666666666667,13.25,19200,0.0,1.0
1995-11-22,39.88,40.0,39.75,39.75,6067,13.2933333333333,13.3333333333333,13.25,13.25,18201,0.0,1.0
1995-11-24,39.62,39.75,39.5,39.5,6000,13.2066666666667,13.25,13.1666666666667,13.1666666666667,18000,0.0,1.0
1995-11-27,39.62,39.62,39.25,39.38,7067,13.2066666666667,13.2066666666667,13.0833333333333,13.1266666666667,21200.9999999999,0.0,1.0
1995-11-28,40.63,40.63,39.75,39.75,10200,13.5433333333333,13.5433333333333,13.25,13.25,30600.0000000001,0.0,1.0
1995-11-29,41.25,41.75,40.37,40.63,11867,13.75,13.9166666666667,13.4566666666667,13.5433333333333,35601,0.0,1.0
1995-11-30,41.25,41.38,41.0,41.38,6267,13.75,13.7933333333333,13.6666666666667,13.7933333333333,18801,0.0,1.0
1995-12-01,41.5,41.5,40.88,41.0,8800,13.8333333333333,13.8333333333333,13.6266666666667,13.6666666666667,26400.0000000001,0.0,1.0
1995-12-04,41.87,41.87,41.12,41.12,9600,13.9566666666667,13.9566666666667,13.7066666666667,13.7066666666667,28799.9999999999,0.0,1.0
1995-12-05,42.0,42.13,41.62,41.62,11867,14.0,14.0433333333333,13.8733333333333,13.8733333333333,35601,0.0,1.0
1995-12-06,41.0,42.13,41.0,42.0,9600,13.6666666666667,14.0433333333333,13.6666666666667,14.0,28799.9999999999,0.0,1.0
1995-12-07,40.37,40.75,40.12,40.75,11067,13.4566666666667,13.5833333333333,13.3733333333333,13.5833333333333,33200.9999999999,0.0,1.0
1995-12-08,39.88,40.37,39.5,40.37,15600,13.2933333333333,13.4566666666667,13.1666666666667,13.4566666666667,46800.0000000001,0.0,1.0
1995-12-11,39.88,40.37,39.62,40.37,12400,13.2933333333333,13.4566666666667,13.2066666666667,13.4566666666667,37200.0000000001,0.0,1.0
1995-12-12,40.0,40.25,40.0,40.12,1600,13.3333333333333,13.4166666666667,13.3333333333333,13.3733333333333,4800.00000000001,0.0,1.0
1995-12-13,40.0,40.12,39.75,39.75,3667,13.3333333333333,13.3733333333333,13.25,13.25,11001,0.0,1.0
1995-12-14,40.12,40.12,39.75,39.75,5267,13.3733333333333,13.3733333333333,13.25,13.25,15801,0.0,1.0
1995-12-15,39.62,40.37,39.62,40.37,6667,13.2066666666667,13.4566666666667,13.2066666666667,13.4566666666667,20000.9999999999,0.0,1.0
1995-12-18,39.25,39.75,38.62,39.5,25067,13.0833333333333,13.25,12.8733333333333,13.1666666666667,75201.0000000002,0.0,1.0
1995-12-19,40.25,40.25,39.25,39.25,17000,13.4166666666667,13.4166666666667,13.0833333333333,13.0833333333333,50999.9999999999,0.0,1.0
1995-12-20,40.0,40.37,40.0,40.37,12867,13.3333333333333,13.4566666666667,13.3333333333333,13.4566666666667,38601.0000000001,0.0,1.0
1995-12-21,40.37,40.37,40.0,40.0,4467,13.4566666666667,13.4566666666667,13.3333333333333,13.3333333333333,13401,0.0,1.0
1995-12-22,41.0,41.0,40.37,40.37,14667,13.6666666666667,13.6666666666667,13.4566666666667,13.4566666666667,44000.9999999999,0.0,1.0
1995-12-26,42.13,42.38,40.88,40.88,22200,14.0433333333333,14.1266666666667,13.6266666666667,13.6266666666667,66600.0000000002,0.0,1.0
1995-12-27,42.38,42.5,42.25,42.38,13600,14.1266666666667,14.1666666666667,14.0833333333333,14.1266666666667,40799.9999999999,0.0,1.0
1995-12-28,41.87,42.25,41.5,42.25,12400,13.9566666666667,14.0833333333333,13.8333333333333,14.0833333333333,37199.9999999999,0.0,1.0
1995-12-29,42.5,42.62,42.0,42.0,13467,14.1666666666667,14.2066666666667,14.0,14.0,40400.9999999999,0.0,1.0
1996-01-02,42.62,42.62,42.38,42.5,6800,14.2066666666667,14.2066666666667,14.1266666666667,14.1666666666667,20399.9999999999,0.0,1.0
1996-01-03,42.0,42.75,41.62,42.75,6667,14.0,14.25,13.8733333333333,14.25,20001,0.0,1.0
1996-01-04,41.5,41.75,41.25,41.75,24800,13.8333333333333,13.9166666666667,13.75,13.9166666666667,74400.0000000002,0.0,1.0
1996-01-05,41.5,41.5,41.0,41.5,8667,13.8333333333333,13.8333333333333,13.6666666666667,13.8333333333333,26001.0000000001,0.0,1.0
1996-01-08,41.5,41.62,41.5,41.5,2267,13.8333333333333,13.8733333333333,13.8333333333333,13.8333333333333,6801.00000000002,0.0,1.0
1996-01-09,41.25,41.5,40.88,41.5,8667,13.75,13.8333333333333,13.6266666666667,13.8333333333333,26001,0.0,1.0
1996-01-10,40.5,41.0,40.5,41.0,5200,13.5,13.6666666666667,13.5,13.6666666666667,15600,0.0,1.0
1996-01-11,40.75,40.75,40.37,40.37,36000,13.5833333333333,13.5833333333333,13.4566666666667,13.4566666666667,108000,0.0,1.0
1996-01-12,40.75,40.88,40.75,40.88,4800,13.5833333333333,13.6266666666667,13.5833333333333,13.6266666666667,14400,0.0,1.0
1996-01-15,40.0,40.5,39.88,40.5,11200,13.3333333333333,13.5,13.2933333333333,13.5,33600.0000000001,0.0,1.0
1996-01-16,38.5,39.62,38.5,39.62,16400,12.8333333333333,13.2066666666667,12.8333333333333,13.2066666666667,49200.0000000001,0.0,1.0
1996-01-17,38.62,38.75,38.25,38.38,5800,12.8733333333333,12.9166666666667,12.75,12.7933333333333,17400,0.0,1.0
1996-01-18,39.0,39.0,38.62,38.62,3400,13.0,13.0,12.8733333333333,12.8733333333333,10200,0.0,1.0
1996-01-19,38.75,38.87,38.5,38.87,6000,12.9166666666667,12.9566666666667,12.8333333333333,12.9566666666667,18000,0.0,1.0
1996-01-22,39.0,39.25,39.0,39.0,4200,13.0,13.0833333333333,13.0,13.0,12600,0.0,1.0
1996-01-23,39.0,39.25,38.75,39.25,5800,13.0,13.0833333333333,12.9166666666667,13.0833333333333,17400,0.0,1.0
1996-01-24,38.62,39.25,38.62,39.13,7600,12.8733333333333,13.0833333333333,12.8733333333333,13.0433333333333,22800.0000000001,0.0,1.0
1996-01-25,38.62,38.75,38.38,38.5,7600,12.8733333333333,12.9166666666667,12.7933333333333,12.8333333333333,22800.0000000001,0.0,1.0
1996-01-26,38.62,39.0,38.5,38.5,4400,12.8733333333333,13.0,12.8333333333333,12.8333333333333,13200,0.0,1.0
1996-01-29,39.5,39.5,38.75,39.0,16000,13.1666666666667,13.1666666666667,12.9166666666667,13.0,47999.9999999999,0.0,1.0
1996-01-30,40.0,40.12,39.75,39.75,9067,13.3333333333333,13.3733333333333,13.25,13.25,27201.0000000001,0.0,1.0
1996-01-31,40.25,40.25,39.62,39.75,9600,13.4166666666667,13.4166666666667,13.2066666666667,13.25,28799.9999999999,0.0,1.0
1996-02-01,40.5,40.63,40.25,40.25,5600,13.5,13.5433333333333,13.4166666666667,13.4166666666667,16800,0.0,1.0
1996-02-02,40.5,40.5,40.12,40.12,4200,13.5,13.5,13.3733333333333,13.3733333333333,12600,0.0,1.0
1996-02-05,40.5,40.75,40.12,40.75,12867,13.5,13.5833333333333,13.3733333333333,13.5833333333333,38601,0.0,1.0
1996-02-06,40.63,40.63,40.12,40.63,11800,13.5433333333333,13.5433333333333,13.3733333333333,13.5433333333333,35400.0000000001,0.0,1.0
1996-02-07,40.0,40.75,39.13,40.63,22800,13.3333333333333,13.5833333333333,13.0433333333333,13.5433333333333,68400.0000000002,0.0,1.0
1996-02-08,38.87,39.88,38.62,39.75,11467,12.9566666666667,13.2933333333333,12.8733333333333,13.25,34400.9999999999,0.0,1.0
1996-02-09,39.0,39.0,38.5,38.62,11267,13.0,13.0,12.8333333333333,12.8733333333333,33801,0.0,1.0
1996-02-12,40.12,40.25,39.25,39.25,27867,13.3733333333333,13.4166666666667,13.0833333333333,13.0833333333333,83601.0000000002,0.0,1.0
1996-02-13,39.88,40.25,39.88,40.12,9067,13.2933333333333,13.4166666666667,13.2933333333333,13.3733333333333,27201.0000000001,0.0,1.0
1996-02-14,39.75,40.12,39.62,40.12,13467,13.25,13.3733333333333,13.2066666666667,13.3733333333333,40401,0.0,1.0
1996-02-15,39.75,40.12,39.75,40.0,9200,13.25,13.3733333333333,13.25,13.3333333333333,27600,0.0,1.0
1996-02-16,40.25,40.5,39.88,39.88,12200,13.4166666666667,13.5,13.2933333333333,13.2933333333333,36599.9999999999,0.0,1.0
1996-02-20,40.25,40.5,39.88,40.12,15400,13.4166666666667,13.5,13.2933333333333,13.3733333333333,46199.9999999999,0.0,1.0
1996-02-21,40.37,40.75,40.25,40.25,26200,13.4566666666667,13.5833333333333,13.4166666666667,13.4166666666667,78599.9999999998,0.0,1.0
1996-02-22,40.5,40.5,40.0,40.37,19200,13.5,13.5,13.3333333333333,13.4566666666667,57600,0.0,1.0
1996-02-23,39.88,40.88,39.75,40.63,38467,13.2933333333333,13.6266666666667,13.25,13.5433333333333,115401,0.0,1.0
1996-02-26,39.75,39.88,39.62,39.62,8667,13.25,13.2933333333333,13.2066666666667,13.2066666666667,26001,0.0,1.0
1996-02-27,39.88,40.37,39.5,39.62,36400,13.2933333333333,13.4566666666667,13.1666666666667,13.2066666666667,109200,0.0,1.0
1996-02-28,37.75,39.88,37.75,39.88,26867,12.5833333333333,13.2933333333333,12.5833333333333,13.2933333333333,80601.0000000002,0.0,1.0
1996-02-29,38.62,38.87,37.37,37.5,60800,12.8733333333333,12.9566666666667,12.4566666666667,12.5,182400,0.0,1.0
1996-03-01,38.75,39.0,38.62,38.75,16400,12.9166666666667,13.0,12.8733333333333,12.9166666666667,49199.9999999999,0.0,1.0
1996-03-04,39.38,39.38,38.75,39.0,12667,13.1266666666667,13.1266666666667,12.9166666666667,13.0,38000.9999999999,0.0,1.0
1996-03-05,39.38,40.0,39.0,39.38,50000,13.1266666666667,13.3333333333333,13.0,13.1266666666667,150000,0.0,1.0
1996-03-06,39.0,39.75,38.87,39.62,20867,13.0,13.25,12.9566666666667,13.2066666666667,62601,0.0,1.0
1996-03-07,38.75,39.25,38.75,39.13,11067,12.9166666666667,13.0833333333333,12.9166666666667,13.0433333333333,33200.9999999999,0.0,1.0
1996-03-08,37.75,39.25,37.75,38.62,36467,12.5833333333333,13.0833333333333,12.5833333333333,12.8733333333333,109401,0.0,1.0
1996-03-11,38.25,38.38,38.0,38.25,22067,12.75,12.7933333333333,12.6666666666667,12.75,66201,0.0,1.0
1996-03-12,38.0,38.25,38.0,38.25,20200,12.6666666666667,12.75,12.6666666666667,12.75,60599.9999999998,0.0,1.0
1996-03-13,38.87,39.25,38.38,38.5,34000,12.9566666666667,13.0833333333333,12.7933333333333,12.8333333333333,102000,0.0,1.0
1996-03-14,38.62,39.0,38.38,39.0,15200,12.8733333333333,13.0,12.7933333333333,13.0,45600.0000000001,0.0,1.0
1996-03-15,39.38,40.37,39.13,39.13,46067,13.1266666666667,13.4566666666667,13.0433333333333,13.0433333333333,138201,0.0,1.0
1996-03-18,40.0,40.12,39.5,39.62,25200,13.3333333333333,13.3733333333333,13.1666666666667,13.2066666666667,75600.0000000002,0.0,1.0
1996-03-19,39.62,40.25,39.38,40.25,43067,13.2066666666667,13.4166666666667,13.1266666666667,13.4166666666667,129201,0.0,1.0
1996-03-20,39.88,40.0,39.62,39.88,22000,13.2933333333333,13.3333333333333,13.2066666666667,13.2933333333333,66000.0000000002,0.0,1.0
1996-03-21,39.75,40.0,39.75,40.0,5200,13.25,13.3333333333333,13.25,13.3333333333333,15600,0.0,1.0
1996-03-22,40.0,40.12,39.75,39.88,9667,13.3333333333333,13.3733333333333,13.25,13.2933333333333,29001.0000000001,0.0,1.0
1996-03-25,40.88,40.88,39.88,40.12,21467,13.6266666666667,13.6266666666667,13.2933333333333,13.3733333333333,64400.9999999998,0.0,1.0
1996-03-26,40.37,40.88,40.37,40.88,8067,13.4566666666667,13.6266666666667,13.4566666666667,13.6266666666667,24200.9999999999,0.0,1.0
1996-03-27,39.75,40.37,39.75,40.25,9600,13.25,13.4566666666667,13.25,13.4166666666667,28800,0.0,1.0
1996-03-28,39.88,39.88,39.62,39.62,11400,13.2933333333333,13.2933333333333,13.2066666666667,13.2066666666667,34200.0000000001,0.0,1.0
1996-03-29,42.0,42.0,40.0,40.0,37667,14.0,14.0,13.3333333333333,13.3333333333333,113001,0.0,1.0
1996-04-01,44.0,44.62,42.0,42.25,25800,14.6666666666667,14.8733333333333,14.0,14.0833333333333,77399.9999999998,0.0,1.0
1996-04-02,45.62,46.0,44.25,44.25,31267,15.2066666666667,15.3333333333333,14.75,14.75,93800.9999999998,0.0,1.0
1996-04-03,45.25,45.62,44.87,45.38,31400,15.0833333333333,15.2066666666667,14.9566666666667,15.1266666666667,94200.0000000002,0.0,1.0
1996-04-04,45.38,45.38,45.13,45.25,9467,15.1266666666667,15.1266666666667,15.0433333333333,15.0833333333333,28400.9999999999,0.0,1.0
1996-04-08,45.5,45.5,44.75,45.38,10267,15.1666666666667,15.1666666666667,14.9166666666667,15.1266666666667,30800.9999999999,0.0,1.0
1996-04-09,46.25,46.25,45.5,45.5,19267,15.4166666666667,15.4166666666667,15.1666666666667,15.1666666666667,57800.9999999999,0.0,1.0
1996-04-10,45.5,46.12,45.5,46.12,10800,15.1666666666667,15.3733333333333,15.1666666666667,15.3733333333333,32399.9999999999,0.0,1.0
1996-04-11,44.75,45.38,42.25,45.38,14267,14.9166666666667,15.1266666666667,14.0833333333333,15.1266666666667,42800.9999999999,0.0,1.0
1996-04-12,44.5,44.87,44.38,44.5,8400,14.8333333333333,14.9566666666667,14.7933333333333,14.8333333333333,25200.0000000001,0.0,1.0
1996-04-15,44.62,44.87,44.5,44.75,35000,14.8733333333333,14.9566666666667,14.8333333333333,14.9166666666667,105000,0.0,1.0
1996-04-16,44.12,44.75,44.12,44.75,5600,14.7066666666667,14.9166666666667,14.7066666666667,14.9166666666667,16800,0.0,1.0
1996-04-17,44.0,44.5,43.75,44.25,4867,14.6666666666667,14.8333333333333,14.5833333333333,14.75,14601,0.0,1.0
1996-04-18,45.13,45.25,44.12,44.12,18400,15.0433333333333,15.0833333333333,14.7066666666667,14.7066666666667,55200.0000000001,0.0,1.0
1996-04-19,45.38,45.62,45.0,45.38,7667,15.1266666666667,15.2066666666667,15.0,15.1266666666667,23000.9999999999,0.0,1.0
1996-04-22,46.5,46.5,45.38,45.38,39667,15.5,15.5,15.1266666666667,15.1266666666667,119001,0.0,1.0
1996-04-23,46.5,46.75,46.25,46.25,9400,15.5,15.5833333333333,15.4166666666667,15.4166666666667,28200,0.0,1.0
1996-04-24,46.75,46.88,46.5,46.75,7000,15.5833333333333,15.6266666666667,15.5,15.5833333333333,21000,0.0,1.0
1996-04-25,46.75,46.75,46.37,46.5,15200,15.5833333333333,15.5833333333333,15.4566666666667,15.5,45600.0000000001,0.0,1.0
1996-04-26,47.25,47.5,46.63,46.63,12800,15.75,15.8333333333333,15.5433333333333,15.5433333333333,38400,0.0,1.0
1996-04-29,47.0,47.5,47.0,47.38,17067,15.6666666666667,15.8333333333333,15.6666666666667,15.7933333333333,51200.9999999999,0.0,1.0
1996-04-30,46.5,47.0,46.25,47.0,8467,15.5,15.6666666666667,15.4166666666667,15.6666666666667,25401,0.0,1.0
1996-05-01,50.38,50.38,47.25,47.25,54600,16.7933333333333,16.7933333333333,15.75,15.75,163800,0.0,1.0
1996-05-02,49.75,51.0,49.12,50.75,27067,16.5833333333333,17.0,16.3733333333333,16.9166666666667,81201.0000000002,0.0,1.0
1996-05-03,48.13,49.37,48.13,49.25,37667,16.0433333333333,16.4566666666667,16.0433333333333,16.4166666666667,113001,0.0,1.0
1996-05-06,48.88,48.88,48.25,48.38,12667,16.2933333333333,16.2933333333333,16.0833333333333,16.1266666666667,38001.0000000001,0.0,1.0
1996-05-07,49.5,49.75,48.88,48.88,11000,16.5,16.5833333333333,16.2933333333333,16.2933333333333,33000,0.0,1.0
1996-05-08,49.0,49.5,48.88,49.5,20467,16.3333333333333,16.5,16.2933333333333,16.5,61401.0000000001,0.0,1.0
1996-05-09,49.63,50.5,49.25,49.25,19067,16.5433333333333,16.8333333333333,16.4166666666667,16.4166666666667,57201.0000000001,0.0,1.0
1996-05-10,50.5,51.13,49.5,49.5,25467,16.8333333333333,17.0433333333333,16.5,16.5,76401.0000000001,0.0,1.0
1996-05-13,50.38,50.5,49.88,50.38,11067,16.7933333333333,16.8333333333333,16.6266666666667,16.7933333333333,33201.0000000001,0.0,1.0
1996-05-14,51.25,51.25,50.38,50.5,11800,17.0833333333333,17.0833333333333,16.7933333333333,16.8333333333333,35400.0000000001,0.0,1.0
1996-05-15,52.25,52.5,51.38,51.38,18400,17.4166666666667,17.5,17.1266666666667,17.1266666666667,55199.9999999999,0.0,1.0
1996-05-16,50.87,52.5,50.75,52.5,18467,16.9566666666667,17.5,16.9166666666667,17.5,55400.9999999999,0.0,1.0
1996-05-17,50.62,50.75,49.63,50.75,20467,16.8733333333333,16.9166666666667,16.5433333333333,16.9166666666667,61401.0000000001,0.0,1.0
1996-05-20,51.88,51.88,49.88,50.25,25667,17.2933333333333,17.2933333333333,16.6266666666667,16.75,77001.0000000001,0.0,1.0
1996-05-21,52.63,52.75,51.88,52.12,12067,17.5433333333333,17.5833333333333,17.2933333333333,17.3733333333333,36201.0000000001,0.0,1.0
1996-05-22,52.12,53.0,52.12,52.88,13000,17.3733333333333,17.6666666666667,17.3733333333333,17.6266666666667,39000.0000000001,0.0,1.0
1996-05-23,51.13,52.5,50.87,52.5,10467,17.0433333333333,17.5,16.9566666666667,17.5,31401.0000000001,0.0,1.0
1996-05-24,51.25,51.5,50.87,51.38,7000,17.0833333333333,17.1666666666667,16.9566666666667,17.1266666666667,21000,0.0,1.0
1996-05-28,51.38,52.0,51.38,51.5,8000,17.1266666666667,17.3333333333333,17.1266666666667,17.1666666666667,24000,0.0,1.0
1996-05-29,51.38,51.75,51.38,51.62,30867,17.1266666666667,17.25,17.1266666666667,17.2066666666667,92600.9999999998,0.0,1.0
1996-05-30,51.0,51.25,50.75,51.13,4400,17.0,17.0833333333333,16.9166666666667,17.0433333333333,13200,0.0,1.0
1996-05-31,51.5,51.5,50.75,51.0,13467,17.1666666666667,17.1666666666667,16.9166666666667,17.0,40400.9999999999,0.0,1.0
1996-06-03,34.88,34.88,34.38,34.62,16400,17.44,17.44,17.19,17.31,32800,0.0,1.5
1996-06-04,35.88,36.62,35.12,35.12,36700,17.94,18.31,17.56,17.56,73400,0.0,1.0
1996-06-05,35.88,36.0,35.5,36.0,16400,17.94,18.0,17.75,18.0,32800,0.0,1.0
1996-06-06,36.25,36.5,36.0,36.0,21600,18.125,18.25,18.0,18.0,43200,0.0,1.0
1996-06-07,36.0,36.25,35.88,36.25,22000,18.0,18.125,17.94,18.125,44000,0.0,1.0
1996-06-10,36.0,36.12,35.62,36.0,9100,18.0,18.06,17.81,18.0,18200,0.0,1.0
1996-06-11,36.38,36.5,36.12,36.25,19300,18.19,18.25,18.06,18.125,38600,0.0,1.0
1996-06-12,36.62,37.0,36.25,36.62,24200,18.31,18.5,18.125,18.31,48400,0.0,1.0
1996-06-13,36.38,36.5,36.12,36.5,10300,18.19,18.25,18.06,18.25,20600,0.0,1.0
1996-06-14,36.0,36.5,36.0,36.38,5700,18.0,18.25,18.0,18.19,11400,0.0,1.0
1996-06-17,36.12,36.12,34.88,35.75,21400,18.06,18.06,17.44,17.875,42800,0.0,1.0
1996-06-18,36.0,36.62,35.75,36.0,27700,18.0,18.31,17.875,18.0,55400,0.0,1.0
1996-06-19,35.88,36.12,35.75,36.0,11600,17.94,18.06,17.875,18.0,23200,0.0,1.0
1996-06-20,34.88,36.0,34.88,36.0,7300,17.44,18.0,17.44,18.0,14600,0.0,1.0
1996-06-21,34.0,34.62,33.88,34.62,20200,17.0,17.31,16.94,17.31,40400,0.0,1.0
1996-06-24,33.62,34.0,33.5,33.88,12800,16.81,17.0,16.75,16.94,25600,0.0,1.0
1996-06-25,35.0,35.0,33.88,33.88,20200,17.5,17.5,16.94,16.94,40400,0.0,1.0
1996-06-26,34.38,35.12,34.25,35.12,3000,17.19,17.56,17.125,17.56,6000,0.0,1.0
1996-06-27,35.0,35.25,34.12,34.25,23300,17.5,17.625,17.06,17.125,46600,0.0,1.0
1996-06-28,35.88,36.0,35.0,35.12,25700,17.94,18.0,17.5,17.56,51400,0.0,1.0
1996-07-01,35.25,35.5,34.12,35.5,20000,17.625,17.75,17.06,17.75,40000,0.0,1.0
1996-07-02,35.75,36.0,35.38,35.38,22100,17.875,18.0,17.69,17.69,44200,0.0,1.0
1996-07-03,36.62,36.62,35.75,35.75,18500,18.31,18.31,17.875,17.875,37000,0.0,1.0
1996-07-05,34.88,36.5,34.75,36.5,17200,17.44,18.25,17.375,18.25,34400,0.0,1.0
1996-07-08,32.5,34.62,32.5,34.38,23500,16.25,17.31,16.25,17.19,47000,0.0,1.0
1996-07-09,29.75,32.38,29.0,32.25,58400,14.875,16.19,14.5,16.125,116800,0.0,1.0
1996-07-10,30.0,30.0,27.75,29.25,81700,15.0,15.0,13.875,14.625,163400,0.0,1.0
1996-07-11,29.75,30.88,28.75,30.0,49800,14.875,15.44,14.375,15.0,99600,0.0,1.0
1996-07-12,29.12,30.25,28.88,30.25,15200,14.56,15.125,14.44,15.125,30400,0.0,1.0
1996-07-15,28.62,29.0,27.5,28.88,43500,14.31,14.5,13.75,14.44,87000,0.0,1.0
1996-07-16,28.25,28.75,27.5,28.75,66500,14.125,14.375,13.75,14.375,133000,0.0,1.0
1996-07-17,29.25,29.88,28.75,28.75,35000,14.625,14.94,14.375,14.375,70000,0.0,1.0
1996-07-18,30.75,30.88,29.0,29.38,35000,15.375,15.44,14.5,14.69,70000,0.0,1.0
1996-07-19,30.0,31.0,29.88,31.0,19200,15.0,15.5,14.94,15.5,38400,0.0,1.0
1996-07-22,30.38,30.38,30.0,30.25,13500,15.19,15.19,15.0,15.125,27000,0.0,1.0
1996-07-23,28.62,30.25,28.38,30.12,19100,14.31,15.125,14.19,15.06,38200,0.0,1.0
1996-07-24,27.88,28.25,26.62,26.75,30000,13.94,14.125,13.31,13.375,60000,0.0,1.0
1996-07-25,28.62,29.12,28.0,28.0,13400,14.31,14.56,14.0,14.0,26800,0.0,1.0
1996-07-26,29.38,29.5,28.62,28.62,7400,14.69,14.75,14.31,14.31,14800,0.0,1.0
1996-07-29,29.12,29.62,29.0,29.62,13500,14.56,14.81,14.5,14.81,27000,0.0,1.0
1996-07-30,29.38,29.5,28.88,29.0,17200,14.69,14.75,14.44,14.5,34400,0.0,1.0
1996-07-31,29.5,29.5,28.0,29.25,54000,14.75,14.75,14.0,14.625,108000,0.0,1.0
1996-08-01,29.25,29.38,28.0,28.62,32300,14.625,14.69,14.0,14.31,64600,0.0,1.0
1996-08-02,29.75,30.0,29.12,29.5,28000,14.875,15.0,14.56,14.75,56000,0.0,1.0
1996-08-05,30.0,30.25,29.88,30.0,24900,15.0,15.125,14.94,15.0,49800,0.0,1.0
1996-08-06,30.0,30.25,29.88,30.25,24000,15.0,15.125,14.94,15.125,48000,0.0,1.0
1996-08-07,30.38,30.75,30.25,30.5,22600,15.19,15.375,15.125,15.25,45200,0.0,1.0
1996-08-08,30.38,30.5,30.12,30.25,18900,15.19,15.25,15.06,15.125,37800,0.0,1.0
1996-08-09,30.38,30.38,30.12,30.38,11900,15.19,15.19,15.06,15.19,23800,0.0,1.0
1996-08-12,30.25,30.38,30.0,30.12,14500,15.125,15.19,15.0,15.06,29000,0.0,1.0
1996-08-13,29.88,30.25,29.5,30.25,11000,14.94,15.125,14.75,15.125,22000,0.0,1.0
1996-08-14,30.0,30.12,29.5,29.88,20800,15.0,15.06,14.75,14.94,41600,0.0,1.0
1996-08-15,30.0,30.25,29.62,29.75,16600,15.0,15.125,14.81,14.875,33200,0.0,1.0
1996-08-16,29.88,29.88,29.5,29.75,9700,14.94,14.94,14.75,14.875,19400,0.0,1.0
1996-08-19,29.75,29.88,29.5,29.88,22500,14.875,14.94,14.75,14.94,45000,0.0,1.0
1996-08-20,29.12,29.88,29.0,29.88,15700,14.56,14.94,14.5,14.94,31400,0.0,1.0
1996-08-21,29.0,29.12,28.88,28.88,40200,14.5,14.56,14.44,14.44,80400,0.0,1.0
1996-08-22,29.0,29.38,29.0,29.12,7200,14.5,14.69,14.5,14.56,14400,0.0,1.0
1996-08-23,28.38,28.75,28.0,28.75,43500,14.19,14.375,14.0,14.375,87000,0.0,1.0
1996-08-26,26.88,27.75,26.75,27.75,32700,13.44,13.875,13.375,13.875,65400,0.0,1.0
1996-08-27,27.75,28.0,26.62,26.62,49900,13.875,14.0,13.31,13.31,99800,0.0,1.0
1996-08-28,28.0,28.0,27.62,27.62,28000,14.0,14.0,13.81,13.81,56000,0.0,1.0
1996-08-29,28.12,28.12,27.75,27.75,12600,14.06,14.06,13.875,13.875,25200,0.0,1.0
1996-08-30,28.0,28.25,27.62,28.25,24300,14.0,14.125,13.81,14.125,48600,0.0,1.0
1996-09-03,28.12,28.25,27.62,27.62,30300,14.06,14.125,13.81,13.81,60600,0.0,1.0
1996-09-04,28.5,28.5,28.0,28.0,10700,14.25,14.25,14.0,14.0,21400,0.0,1.0
1996-09-05,27.75,28.5,27.5,28.38,30300,13.875,14.25,13.75,14.19,60600,0.0,1.0
1996-09-06,28.12,28.38,27.75,28.0,9300,14.06,14.19,13.875,14.0,18600,0.0,1.0
1996-09-09,28.25,28.38,28.12,28.38,15000,14.125,14.19,14.06,14.19,30000,0.0,1.0
1996-09-10,28.38,28.38,28.0,28.38,16800,14.19,14.19,14.0,14.19,33600,0.0,1.0
1996-09-11,28.25,28.5,28.12,28.12,16600,14.125,14.25,14.06,14.06,33200,0.0,1.0
1996-09-12,28.12,28.38,27.88,28.38,12700,14.06,14.19,13.94,14.19,25400,0.0,1.0
1996-09-13,28.25,28.38,27.62,28.0,25300,14.125,14.19,13.81,14.0,50600,0.0,1.0
1996-09-16,28.75,28.75,27.75,28.0,19500,14.375,14.375,13.875,14.0,39000,0.0,1.0
1996-09-17,28.25,28.88,27.75,28.75,35100,14.125,14.44,13.875,14.375,70200,0.0,1.0
1996-09-18,28.38,28.5,27.62,27.62,20300,14.19,14.25,13.81,13.81,40600,0.0,1.0
1996-09-19,28.25,28.38,28.0,28.25,27000,14.125,14.19,14.0,14.125,54000,0.0,1.0
1996-09-20,28.25,28.25,27.88,28.0,21400,14.125,14.125,13.94,14.0,42800,0.0,1.0
1996-09-23,27.75,28.0,27.62,28.0,11800,13.875,14.0,13.81,14.0,23600,0.0,1.0
1996-09-24,27.75,27.88,27.25,27.62,18200,13.875,13.94,13.625,13.81,36400,0.0,1.0
1996-09-25,27.75,28.0,27.25,27.88,10200,13.875,14.0,13.625,13.94,20400,0.0,1.0
1996-09-26,28.5,28.5,27.25,27.5,18500,14.25,14.25,13.625,13.75,37000,0.0,1.0
1996-09-27,28.75,28.75,28.25,28.5,11000,14.375,14.375,14.125,14.25,22000,0.0,1.0
1996-09-30,28.75,28.75,28.5,28.5,8500,14.375,14.375,14.25,14.25,17000,0.0,1.0
1996-10-01,29.0,29.0,28.5,28.62,9900,14.5,14.5,14.25,14.31,19800,0.0,1.0
1996-10-02,30.0,30.0,29.0,29.0,16000,15.0,15.0,14.5,14.5,32000,0.0,1.0
1996-10-03,29.75,30.0,29.62,30.0,12200,14.875,15.0,14.81,15.0,24400,0.0,1.0
1996-10-04,29.12,29.62,29.12,29.62,12600,14.56,14.81,14.56,14.81,25200,0.0,1.0
1996-10-07,29.12,29.12,29.0,29.12,33900,14.56,14.56,14.5,14.56,67800,0.0,1.0
1996-10-08,28.88,29.12,28.88,29.12,30500,14.44,14.56,14.44,14.56,61000,0.0,1.0
1996-10-09,28.5,28.88,28.5,28.75,20500,14.25,14.44,14.25,14.375,41000,0.0,1.0
1996-10-10,28.5,28.62,28.25,28.5,18700,14.25,14.31,14.125,14.25,37400,0.0,1.0
1996-10-11,28.62,28.62,28.25,28.38,11700,14.31,14.31,14.125,14.19,23400,0.0,1.0
1996-10-14,28.5,28.5,28.25,28.38,24900,14.25,14.25,14.125,14.19,49800,0.0,1.0
1996-10-15,27.12,28.12,27.12,28.0,20700,13.56,14.06,13.56,14.0,41400,0.0,1.0
1996-10-16,27.0,27.0,26.62,26.62,21600,13.5,13.5,13.31,13.31,43200,0.0,1.0
1996-10-17,26.88,27.0,26.62,26.88,10300,13.44,13.5,13.31,13.44,20600,0.0,1.0
1996-10-18,26.62,26.88,26.62,26.88,5100,13.31,13.44,13.31,13.44,10200,0.0,1.0
1996-10-21,26.12,26.75,25.75,26.0,45500,13.06,13.375,12.875,13.0,91000,0.0,1.0
1996-10-22,25.5,26.12,25.5,25.88,24100,12.75,13.06,12.75,12.94,48200,0.0,1.0
1996-10-23,25.5,25.62,25.12,25.5,43600,12.75,12.81,12.56,12.75,87200,0.0,1.0
1996-10-24,26.0,26.0,25.25,25.38,32600,13.0,13.0,12.625,12.69,65200,0.0,1.0
1996-10-25,26.25,26.25,25.5,25.62,24400,13.125,13.125,12.75,12.81,48800,0.0,1.0
1996-10-28,25.5,26.0,25.5,26.0,9200,12.75,13.0,12.75,13.0,18400,0.0,1.0
1996-10-29,25.25,25.62,25.12,25.5,24000,12.625,12.81,12.56,12.75,48000,0.0,1.0
1996-10-30,25.5,25.5,25.25,25.25,25100,12.75,12.75,12.625,12.625,50200,0.0,1.0
1996-10-31,24.25,25.38,24.0,25.25,14900,12.125,12.69,12.0,12.625,29800,0.0,1.0
1996-11-01,25.75,27.38,25.25,26.75,99800,12.875,13.69,12.625,13.375,199600,0.0,1.0
1996-11-04,26.0,26.38,25.62,25.88,58300,13.0,13.19,12.81,12.94,116600,0.0,1.0
1996-11-05,27.0,27.5,26.0,26.12,40200,13.5,13.75,13.0,13.06,80400,0.0,1.0
1996-11-06,27.5,27.75,27.0,27.12,19700,13.75,13.875,13.5,13.56,39400,0.0,1.0
1996-11-07,27.12,27.5,27.0,27.25,19000,13.56,13.75,13.5,13.625,38000,0.0,1.0
1996-11-08,27.38,27.38,26.75,27.0,14300,13.69,13.69,13.375,13.5,28600,0.0,1.0
1996-11-11,27.62,27.62,26.75,27.0,11000,13.81,13.81,13.375,13.5,22000,0.0,1.0
1996-11-12,28.0,28.12,27.75,28.0,19300,14.0,14.06,13.875,14.0,38600,0.0,1.0
1996-11-13,28.75,29.0,28.12,28.12,15900,14.375,14.5,14.06,14.06,31800,0.0,1.0
1996-11-14,30.38,30.5,28.75,28.88,17000,15.19,15.25,14.375,14.44,34000,0.0,1.0
1996-11-15,29.88,30.38,29.62,30.25,19400,14.94,15.19,14.81,15.125,38800,0.0,1.0
1996-11-18,30.88,30.88,29.75,29.75,19400,15.44,15.44,14.875,14.875,38800,0.0,1.0
1996-11-19,30.75,31.0,30.75,31.0,8700,15.375,15.5,15.375,15.5,17400,0.0,1.0
1996-11-20,29.88,30.62,29.62,30.62,26300,14.94,15.31,14.81,15.31,52600,0.0,1.0
1996-11-21,29.25,29.88,29.25,29.75,5100,14.625,14.94,14.625,14.875,10200,0.0,1.0
1996-11-22,29.5,29.88,29.38,29.38,27000,14.75,14.94,14.69,14.69,54000,0.0,1.0
1996-11-25,29.38,29.38,29.12,29.38,9600,14.69,14.69,14.56,14.69,19200,0.0,1.0
1996-11-26,29.75,30.0,29.25,29.25,10600,14.875,15.0,14.625,14.625,21200,0.0,1.0
1996-11-27,29.62,30.0,29.62,30.0,14800,14.81,15.0,14.81,15.0,29600,0.0,1.0
1996-11-29,29.88,30.12,29.88,30.0,3800,14.94,15.06,14.94,15.0,7600,0.0,1.0
1996-12-02,29.5,29.88,29.38,29.62,12100,14.75,14.94,14.69,14.81,24200,0.0,1.0
1996-12-03,29.62,29.88,29.25,29.75,72200,14.81,14.94,14.625,14.875,144400,0.0,1.0
1996-12-04,29.25,29.5,29.25,29.38,19000,14.625,14.75,14.625,14.69,38000,0.0,1.0
1996-12-05,28.75,29.38,28.5,29.12,27300,14.375,14.69,14.25,14.56,54600,0.0,1.0
1996-12-06,28.5,28.5,27.38,28.5,25300,14.25,14.25,13.69,14.25,50600,0.0,1.0
1996-12-09,29.0,29.12,28.5,28.5,19700,14.5,14.56,14.25,14.25,39400,0.0,1.0
1996-12-10,29.75,29.88,28.75,28.75,14100,14.875,14.94,14.375,14.375,28200,0.0,1.0
1996-12-11,29.25,29.62,29.12,29.5,13600,14.625,14.81,14.56,14.75,27200,0.0,1.0
1996-12-12,29.88,29.88,29.38,29.5,5400,14.94,14.94,14.69,14.75,10800,0.0,1.0
1996-12-13,28.88,29.62,28.88,29.62,14000,14.44,14.81,14.44,14.81,28000,0.0,1.0
1996-12-16,28.5,28.5,27.75,28.38,33700,14.25,14.25,13.875,14.19,67400,0.0,1.0
1996-12-17,28.12,28.5,28.12,28.25,9200,14.06,14.25,14.06,14.125,18400,0.0,1.0
1996-12-18,28.38,28.5,27.62,28.25,23100,14.19,14.25,13.81,14.125,46200,0.0,1.0
1996-12-19,28.0,28.75,28.0,28.38,17300,14.0,14.375,14.0,14.19,34600,0.0,1.0
1996-12-20,29.0,29.0,28.12,28.25,24100,14.5,14.5,14.06,14.125,48200,0.0,1.0
1996-12-23,29.0,29.12,28.88,29.0,12000,14.5,14.56,14.44,14.5,24000,0.0,1.0
1996-12-24,29.0,29.12,28.88,28.88,6800,14.5,14.56,14.44,14.44,13600,0.0,1.0
1996-12-26,29.75,29.75,29.0,29.0,11100,14.875,14.875,14.5,14.5,22200,0.0,1.0
1996-12-27,29.5,29.75,29.38,29.38,9900,14.75,14.875,14.69,14.69,19800,0.0,1.0
1996-12-30,29.5,29.88,29.25,29.25,15100,14.75,14.94,14.625,14.625,30200,0.0,1.0
1996-12-31,30.0,30.12,29.5,29.5,6600,15.0,15.06,14.75,14.75,13200,0.0,1.0
1997-01-02,30.38,30.5,29.75,29.88,13100,15.19,15.25,14.875,14.94,26200,0.0,1.0
1997-01-03,31.12,31.12,30.12,30.5,23300,15.56,15.56,15.06,15.25,46600,0.0,1.0
1997-01-06,30.25,31.5,30.25,31.12,16800,15.125,15.75,15.125,15.56,33600,0.0,1.0
1997-01-07,29.88,30.12,29.38,30.12,12700,14.94,15.06,14.69,15.06,25400,0.0,1.0
1997-01-08,30.5,30.5,30.0,30.0,8900,15.25,15.25,15.0,15.0,17800,0.0,1.0
1997-01-09,30.5,30.62,30.25,30.25,6700,15.25,15.31,15.125,15.125,13400,0.0,1.0
1997-01-10,30.5,30.62,29.88,30.25,13000,15.25,15.31,14.94,15.125,26000,0.0,1.0
1997-01-13,30.25,30.88,30.0,30.12,12300,15.125,15.44,15.0,15.06,24600,0.0,1.0
1997-01-14,30.75,30.75,29.75,29.75,39200,15.375,15.375,14.875,14.875,78400,0.0,1.0
1997-01-15,31.0,31.0,30.0,30.62,16700,15.5,15.5,15.0,15.31,33400,0.0,1.0
1997-01-16,31.5,31.75,30.5,31.0,24500,15.75,15.875,15.25,15.5,49000,0.0,1.0
1997-01-17,31.5,32.0,31.12,31.12,25500,15.75,16.0,15.56,15.56,51000,0.0,1.0
1997-01-20,31.38,31.5,31.0,31.5,10000,15.69,15.75,15.5,15.75,20000,0.0,1.0
1997-01-21,31.12,31.5,30.75,31.12,16900,15.56,15.75,15.375,15.56,33800,0.0,1.0
1997-01-22,32.0,32.12,30.88,30.88,12100,16.0,16.06,15.44,15.44,24200,0.0,1.0
1997-01-23,32.62,33.25,32.25,32.25,21000,16.31,16.625,16.125,16.125,42000,0.0,1.0
1997-01-24,31.88,32.25,31.88,32.25,12500,15.94,16.125,15.94,16.125,25000,0.0,1.0
1997-01-27,31.88,32.12,31.38,31.5,12100,15.94,16.06,15.69,15.75,24200,0.0,1.0
1997-01-28,32.12,32.38,31.75,31.75,8700,16.06,16.19,15.875,15.875,17400,0.0,1.0
1997-01-29,32.25,32.62,32.25,32.25,6500,16.125,16.31,16.125,16.125,13000,0.0,1.0
1997-01-30,31.75,32.38,31.75,32.38,6600,15.875,16.19,15.875,16.19,13200,0.0,1.0
1997-01-31,32.0,32.25,31.0,31.62,12000,16.0,16.125,15.5,15.81,24000,0.0,1.0
1997-02-03,32.75,33.0,31.88,32.0,10500,16.375,16.5,15.94,16.0,21000,0.0,1.0
1997-02-04,32.5,32.75,32.0,32.5,6500,16.25,16.375,16.0,16.25,13000,0.0,1.0
1997-02-05,32.62,33.5,32.62,32.62,15900,16.31,16.75,16.31,16.31,31800,0.0,1.0
1997-02-06,32.62,32.75,32.25,32.5,14100,16.31,16.375,16.125,16.25,28200,0.0,1.0
1997-02-07,31.0,32.0,29.38,32.0,132700,15.5,16.0,14.69,16.0,265400,0.0,1.0
1997-02-10,29.12,30.62,27.62,30.62,74400,14.56,15.31,13.81,15.31,148800,0.0,1.0
1997-02-11,28.62,28.62,28.12,28.5,62200,14.31,14.31,14.06,14.25,124400,0.0,1.0
1997-02-12,29.38,29.38,28.38,28.5,35400,14.69,14.69,14.19,14.25,70800,0.0,1.0
1997-02-13,28.88,29.62,28.88,29.62,15900,14.44,14.81,14.44,14.81,31800,0.0,1.0
1997-02-14,28.38,28.88,28.38,28.88,22700,14.19,14.44,14.19,14.44,45400,0.0,1.0
1997-02-18,28.25,28.25,27.25,27.75,63900,14.125,14.125,13.625,13.875,127800,0.0,1.0
1997-02-19,27.75,27.88,27.0,27.88,37800,13.875,13.94,13.5,13.94,75600,0.0,1.0
1997-02-20,27.25,27.88,27.12,27.25,38200,13.625,13.94,13.56,13.625,76400,0.0,1.0
1997-02-21,27.62,27.62,26.75,26.75,23700,13.81,13.81,13.375,13.375,47400,0.0,1.0
1997-02-24,27.75,28.0,27.12,27.5,40100,13.875,14.0,13.56,13.75,80200,0.0,1.0
1997-02-25,27.88,28.38,27.62,27.75,47700,13.94,14.19,13.81,13.875,95400,0.0,1.0
1997-02-26,27.12,28.0,27.12,27.75,17100,13.56,14.0,13.56,13.875,34200,0.0,1.0
1997-02-27,26.5,27.25,26.38,27.0,60400,13.25,13.625,13.19,13.5,120800,0.0,1.0
1997-02-28,26.38,26.5,25.88,26.5,28500,13.19,13.25,12.94,13.25,57000,0.0,1.0
1997-03-03,26.5,26.5,26.25,26.5,4500,13.25,13.25,13.125,13.25,9000,0.0,1.0
1997-03-04,26.25,26.88,26.25,26.62,11800,13.125,13.44,13.125,13.31,23600,0.0,1.0
1997-03-05,27.0,27.0,26.38,26.38,42400,13.5,13.5,13.19,13.19,84800,0.0,1.0
1997-03-06,27.0,27.12,26.62,27.0,11600,13.5,13.56,13.31,13.5,23200,0.0,1.0
1997-03-07,26.75,27.0,26.38,26.88,70800,13.375,13.5,13.19,13.44,141600,0.0,1.0
1997-03-10,28.12,28.12,27.0,27.0,16800,14.06,14.06,13.5,13.5,33600,0.0,1.0
1997-03-11,28.12,28.25,27.88,28.12,10400,14.06,14.125,13.94,14.06,20800,0.0,1.0
1997-03-12,27.75,27.88,27.75,27.88,19300,13.875,13.94,13.875,13.94,38600,0.0,1.0
1997-03-13,27.75,27.88,27.62,27.75,36000,13.875,13.94,13.81,13.875,72000,0.0,1.0
1997-03-14,27.0,27.75,27.0,27.75,44500,13.5,13.875,13.5,13.875,89000,0.0,1.0
1997-03-17,27.12,27.38,27.0,27.25,8700,13.56,13.69,13.5,13.625,17400,0.0,1.0
1997-03-18,27.5,27.5,27.12,27.38,24800,13.75,13.75,13.56,13.69,49600,0.0,1.0
1997-03-19,27.5,27.75,27.38,27.75,12200,13.75,13.875,13.69,13.875,24400,0.0,1.0
1997-03-20,27.5,27.62,27.38,27.5,15900,13.75,13.81,13.69,13.75,31800,0.0,1.0
1997-03-21,27.25,27.38,27.0,27.12,14500,13.625,13.69,13.5,13.56,29000,0.0,1.0
1997-03-24,27.0,27.5,26.75,27.25,27700,13.5,13.75,13.375,13.625,55400,0.0,1.0
1997-03-25,26.75,27.25,26.62,27.25,14400,13.375,13.625,13.31,13.625,28800,0.0,1.0
1997-03-26,26.88,27.12,26.75,27.0,31200,13.44,13.56,13.375,13.5,62400,0.0,1.0
1997-03-27,26.5,27.0,26.25,27.0,37400,13.25,13.5,13.125,13.5,74800,0.0,1.0
1997-03-31,25.5,26.38,25.5,26.38,45300,12.75,13.19,12.75,13.19,90600,0.0,1.0
1997-04-01,25.12,25.25,24.75,25.25,29200,12.56,12.625,12.375,12.625,58400,0.0,1.0
1997-04-02,25.12,25.12,24.88,24.88,10500,12.56,12.56,12.44,12.44,21000,0.0,1.0
1997-04-03,25.0,25.12,25.0,25.0,11400,12.5,12.56,12.5,12.5,22800,0.0,1.0
1997-04-04,25.38,25.62,25.0,25.12,13100,12.69,12.81,12.5,12.56,26200,0.0,1.0
1997-04-07,25.25,25.38,25.0,25.38,64400,12.625,12.69,12.5,12.69,128800,0.0,1.0
1997-04-08,25.5,25.5,25.25,25.5,8900,12.75,12.75,12.625,12.75,17800,0.0,1.0
1997-04-09,25.25,25.62,25.0,25.5,19100,12.625,12.81,12.5,12.75,38200,0.0,1.0
1997-04-10,25.5,25.5,25.5,25.5,2600,12.75,12.75,12.75,12.75,5200,0.0,1.0
1997-04-11,25.38,25.5,25.12,25.5,1700,12.69,12.75,12.56,12.75,3400,0.0,1.0
1997-04-14,25.12,25.38,25.12,25.38,80200,12.56,12.69,12.56,12.69,160400,0.0,1.0
1997-04-15,25.5,25.62,24.75,24.75,13300,12.75,12.81,12.375,12.375,26600,0.0,1.0
1997-04-16,25.0,25.38,24.5,25.38,20800,12.5,12.69,12.25,12.69,41600,0.0,1.0
1997-04-17,24.88,25.0,24.62,24.75,51600,12.44,12.5,12.31,12.375,103200,0.0,1.0
1997-04-18,24.12,24.88,24.12,24.88,29300,12.06,12.44,12.06,12.44,58600,0.0,1.0
1997-04-21,23.62,24.12,23.38,24.0,36100,11.81,12.06,11.69,12.0,72200,0.0,1.0
1997-04-22,23.88,24.0,23.38,23.38,10100,11.94,12.0,11.69,11.69,20200,0.0,1.0
1997-04-23,24.62,24.75,24.0,24.0,14900,12.31,12.375,12.0,12.0,29800,0.0,1.0
1997-04-24,24.5,24.88,24.5,24.88,15400,12.25,12.44,12.25,12.44,30800,0.0,1.0
1997-04-25,24.25,24.62,24.25,24.38,5100,12.125,12.31,12.125,12.19,10200,0.0,1.0
1997-04-28,24.0,24.12,23.62,24.12,24600,12.0,12.06,11.81,12.06,49200,0.0,1.0
1997-04-29,23.75,24.0,23.5,23.75,29000,11.875,12.0,11.75,11.875,58000,0.0,1.0
1997-04-30,23.88,24.12,23.38,23.62,102200,11.94,12.06,11.69,11.81,204400,0.0,1.0
1997-05-01,24.25,24.25,23.5,23.75,52000,12.125,12.125,11.75,11.875,104000,0.0,1.0
1997-05-02,25.62,25.62,24.12,24.12,33700,12.81,12.81,12.06,12.06,67400,0.0,1.0
1997-05-05,25.25,25.62,25.12,25.38,11500,12.625,12.81,12.56,12.69,23000,0.0,1.0
1997-05-06,25.12,25.5,24.88,25.12,8000,12.56,12.75,12.44,12.56,16000,0.0,1.0
1997-05-07,25.0,25.5,24.75,25.12,17700,12.5,12.75,12.375,12.56,35400,0.0,1.0
1997-05-08,24.88,25.0,24.62,24.75,7200,12.44,12.5,12.31,12.375,14400,0.0,1.0
1997-05-09,25.38,25.62,24.62,24.62,12600,12.69,12.81,12.31,12.31,25200,0.0,1.0
1997-05-12,25.5,25.75,25.38,25.38,62600,12.75,12.875,12.69,12.69,125200,0.0,1.0
1997-05-13,25.5,25.5,25.25,25.25,24500,12.75,12.75,12.625,12.625,49000,0.0,1.0
1997-05-14,25.38,25.88,25.12,25.62,22800,12.69,12.94,12.56,12.81,45600,0.0,1.0
1997-05-15,25.12,25.25,25.0,25.12,10100,12.56,12.625,12.5,12.56,20200,0.0,1.0
1997-05-16,24.38,25.0,24.38,25.0,73900,12.19,12.5,12.19,12.5,147800,0.0,1.0
1997-05-19,24.25,24.25,23.75,23.88,32700,12.125,12.125,11.875,11.94,65400,0.0,1.0
1997-05-20,24.12,24.12,23.88,24.12,7700,12.06,12.06,11.94,12.06,15400,0.0,1.0
1997-05-21,24.25,24.25,24.0,24.0,70300,12.125,12.125,12.0,12.0,140600,0.0,1.0
1997-05-22,24.62,24.69,24.12,24.25,24800,12.31,12.345,12.06,12.125,49600,0.0,1.0
1997-05-23,24.88,25.0,24.5,24.5,13500,12.44,12.5,12.25,12.25,27000,0.0,1.0
1997-05-27,25.44,25.62,24.12,24.38,25700,12.72,12.81,12.06,12.19,51400,0.0,1.0
1997-05-28,25.88,26.0,25.0,25.0,21700,12.94,13.0,12.5,12.5,43400,0.0,1.0
1997-05-29,25.75,26.0,25.56,26.0,28300,12.875,13.0,12.78,13.0,56600,0.0,1.0
1997-05-30,25.5,25.62,25.0,25.5,14300,12.75,12.81,12.5,12.75,28600,0.0,1.0
1997-06-02,25.0,25.5,24.88,25.5,51100,12.5,12.75,12.44,12.75,102200,0.0,1.0
1997-06-03,26.12,26.12,25.12,25.12,19900,13.06,13.06,12.56,12.56,39800,0.0,1.0
1997-06-04,26.38,26.62,26.0,26.12,11800,13.19,13.31,13.0,13.06,23600,0.0,1.0
1997-06-05,26.75,26.75,26.25,26.62,32500,13.375,13.375,13.125,13.31,65000,0.0,1.0
1997-06-06,27.0,27.38,26.75,27.0,8800,13.5,13.69,13.375,13.5,17600,0.0,1.0
1997-06-09,26.25,27.06,25.75,27.0,21500,13.125,13.53,12.875,13.5,43000,0.0,1.0
1997-06-10,26.25,26.69,26.25,26.38,12100,13.125,13.345,13.125,13.19,24200,0.0,1.0
1997-06-11,25.5,26.06,25.5,26.0,57300,12.75,13.03,12.75,13.0,114600,0.0,1.0
1997-06-12,26.5,26.5,25.5,25.5,22200,13.25,13.25,12.75,12.75,44400,0.0,1.0
1997-06-13,26.5,26.56,26.38,26.5,25200,13.25,13.28,13.19,13.25,50400,0.0,1.0
1997-06-16,26.69,26.75,26.25,26.62,3400,13.345,13.375,13.125,13.31,6800,0.0,1.0
1997-06-17,27.75,27.94,26.5,26.5,31200,13.875,13.97,13.25,13.25,62400,0.0,1.0
1997-06-18,26.75,27.75,26.5,27.75,27500,13.375,13.875,13.25,13.875,55000,0.0,1.0
1997-06-19,26.88,26.88,26.38,26.62,57300,13.44,13.44,13.19,13.31,114600,0.0,1.0
1997-06-20,26.75,26.88,26.25,26.38,69000,13.375,13.44,13.125,13.19,138000,0.0,1.0
1997-06-23,26.62,26.94,26.5,26.75,10900,13.31,13.47,13.25,13.375,21800,0.0,1.0
1997-06-24,26.0,26.62,26.0,26.5,8000,13.0,13.31,13.0,13.25,16000,0.0,1.0
1997-06-25,26.12,26.25,26.06,26.25,14100,13.06,13.125,13.03,13.125,28200,0.0,1.0
1997-06-26,26.0,26.25,26.0,26.12,16500,13.0,13.125,13.0,13.06,33000,0.0,1.0
1997-06-27,26.38,26.38,26.0,26.0,33200,13.19,13.19,13.0,13.0,66400,0.0,1.0
1997-06-30,26.06,26.5,26.06,26.25,21500,13.03,13.25,13.03,13.125,43000,0.0,1.0
1997-07-01,26.38,26.38,26.0,26.0,9400,13.19,13.19,13.0,13.0,18800,0.0,1.0
1997-07-02,26.31,26.38,26.0,26.12,16500,13.155,13.19,13.0,13.06,33000,0.0,1.0
1997-07-03,26.62,26.62,26.31,26.31,7900,13.31,13.31,13.155,13.155,15800,0.0,1.0
1997-07-07,26.81,27.0,26.62,26.75,22500,13.405,13.5,13.31,13.375,45000,0.0,1.0
1997-07-08,26.75,26.81,26.62,26.75,7500,13.375,13.405,13.31,13.375,15000,0.0,1.0
1997-07-09,26.62,26.88,26.5,26.5,14500,13.31,13.44,13.25,13.25,29000,0.0,1.0
1997-07-10,26.81,27.0,26.75,27.0,18300,13.405,13.5,13.375,13.5,36600,0.0,1.0
1997-07-11,26.94,27.0,26.75,26.75,24800,13.47,13.5,13.375,13.375,49600,0.0,1.0
1997-07-14,27.0,27.0,26.81,26.88,9600,13.5,13.5,13.405,13.44,19200,0.0,1.0
1997-07-15,26.88,27.0,26.75,27.0,11900,13.44,13.5,13.375,13.5,23800,0.0,1.0
1997-07-16,27.19,27.25,26.75,27.0,11500,13.595,13.625,13.375,13.5,23000,0.0,1.0
1997-07-17,27.19,27.19,27.0,27.19,7800,13.595,13.595,13.5,13.595,15600,0.0,1.0
1997-07-18,27.12,27.19,26.88,27.19,6100,13.56,13.595,13.44,13.595,12200,0.0,1.0
1997-07-21,26.5,27.0,26.5,27.0,6000,13.25,13.5,13.25,13.5,12000,0.0,1.0
1997-07-22,26.62,26.88,26.44,26.44,6000,13.31,13.44,13.22,13.22,12000,0.0,1.0
1997-07-23,26.56,26.69,26.5,26.5,8700,13.28,13.345,13.25,13.25,17400,0.0,1.0
1997-07-24,26.62,26.69,26.5,26.56,14500,13.31,13.345,13.25,13.28,29000,0.0,1.0
1997-07-25,26.56,26.75,26.56,26.56,11800,13.28,13.375,13.28,13.28,23600,0.0,1.0
1997-07-28,26.44,26.56,26.12,26.56,18500,13.22,13.28,13.06,13.28,37000,0.0,1.0
1997-07-29,26.62,26.62,26.19,26.19,18300,13.31,13.31,13.095,13.095,36600,0.0,1.0
1997-07-30,27.19,27.5,26.62,26.62,28800,13.595,13.75,13.31,13.31,57600,0.0,1.0
1997-07-31,28.38,28.38,27.38,27.38,10900,14.19,14.19,13.69,13.69,21800,0.0,1.0
1997-08-01,27.25,28.0,27.19,28.0,46300,13.625,14.0,13.595,14.0,92600,0.0,1.0
1997-08-04,27.25,27.5,27.12,27.25,19300,13.625,13.75,13.56,13.625,38600,0.0,1.0
1997-08-05,27.94,28.0,27.25,27.25,15000,13.97,14.0,13.625,13.625,30000,0.0,1.0
1997-08-06,28.0,28.12,27.75,27.75,3800,14.0,14.06,13.875,13.875,7600,0.0,1.0
1997-08-07,27.62,28.0,27.5,27.75,10100,13.81,14.0,13.75,13.875,20200,0.0,1.0
1997-08-08,27.5,27.62,27.38,27.5,10500,13.75,13.81,13.69,13.75,21000,0.0,1.0
1997-08-11,27.38,27.44,27.12,27.38,18500,13.69,13.72,13.56,13.69,37000,0.0,1.0
1997-08-12,27.5,27.5,27.25,27.38,48400,13.75,13.75,13.625,13.69,96800,0.0,1.0
1997-08-13,27.25,27.31,27.25,27.25,75300,13.625,13.655,13.625,13.625,150600,0.0,1.0
1997-08-14,27.25,27.31,27.0,27.0,10800,13.625,13.655,13.5,13.5,21600,0.0,1.0
1997-08-15,27.62,27.62,27.25,27.25,9900,13.81,13.81,13.625,13.625,19800,0.0,1.0
1997-08-18,27.5,28.0,27.5,27.75,33300,13.75,14.0,13.75,13.875,66600,0.0,1.0
1997-08-19,27.62,27.69,27.5,27.62,3200,13.81,13.845,13.75,13.81,6400,0.0,1.0
1997-08-20,27.75,27.75,27.5,27.5,6700,13.875,13.875,13.75,13.75,13400,0.0,1.0
1997-08-21,27.88,27.88,27.75,27.75,1400,13.94,13.94,13.875,13.875,2800,0.0,1.0
1997-08-22,27.5,27.62,27.12,27.62,33000,13.75,13.81,13.56,13.81,66000,0.0,1.0
1997-08-25,27.75,27.75,27.38,27.38,56900,13.875,13.875,13.69,13.69,113800,0.0,1.0
1997-08-26,28.19,28.19,27.75,27.75,9400,14.095,14.095,13.875,13.875,18800,0.0,1.0
1997-08-27,28.0,28.25,28.0,28.12,32800,14.0,14.125,14.0,14.06,65600,0.0,1.0
1997-08-28,28.25,28.25,28.0,28.0,15100,14.125,14.125,14.0,14.0,30200,0.0,1.0
1997-08-29,28.19,28.19,28.06,28.06,5900,14.095,14.095,14.03,14.03,11800,0.0,1.0
1997-09-02,28.0,28.38,28.0,28.38,4200,14.0,14.19,14.0,14.19,8400,0.0,1.0
1997-09-03,27.94,28.0,27.88,28.0,12200,13.97,14.0,13.94,14.0,24400,0.0,1.0
1997-09-04,28.5,28.5,28.0,28.0,9500,14.25,14.25,14.0,14.0,19000,0.0,1.0
1997-09-05,29.12,29.19,28.5,28.5,16800,14.56,14.595,14.25,14.25,33600,0.0,1.0
1997-09-08,29.38,29.38,28.94,29.0,13900,14.69,14.69,14.47,14.5,27800,0.0,1.0
1997-09-09,29.12,29.25,29.0,29.25,3500,14.56,14.625,14.5,14.625,7000,0.0,1.0
1997-09-10,29.06,29.06,29.0,29.0,300,14.53,14.53,14.5,14.5,600,0.0,1.0
1997-09-11,28.88,28.88,28.69,28.75,8400,14.44,14.44,14.345,14.375,16800,0.0,1.0
1997-09-12,29.5,29.5,28.62,28.75,20200,14.75,14.75,14.31,14.375,40400,0.0,1.0
1997-09-15,29.88,29.88,29.5,29.62,22200,14.94,14.94,14.75,14.81,44400,0.0,1.0
1997-09-16,30.31,30.38,29.75,29.75,31500,15.155,15.19,14.875,14.875,63000,0.0,1.0
1997-09-17,30.5,30.62,30.25,30.25,10600,15.25,15.31,15.125,15.125,21200,0.0,1.0
1997-09-18,30.06,30.75,30.06,30.38,19300,15.03,15.375,15.03,15.19,38600,0.0,1.0
1997-09-19,29.81,29.94,29.69,29.69,18700,14.905,14.97,14.845,14.845,37400,0.0,1.0
1997-09-22,29.88,30.06,29.62,29.62,24100,14.94,15.03,14.81,14.81,48200,0.0,1.0
1997-09-23,30.0,30.0,29.75,29.88,3300,15.0,15.0,14.875,14.94,6600,0.0,1.0
1997-09-24,29.75,29.75,29.75,29.75,5100,14.875,14.875,14.875,14.875,10200,0.0,1.0
1997-09-25,29.5,29.62,29.25,29.62,7200,14.75,14.81,14.625,14.81,14400,0.0,1.0
1997-09-26,29.38,29.5,29.25,29.25,7900,14.69,14.75,14.625,14.625,15800,0.0,1.0
1997-09-29,29.75,29.75,29.25,29.25,5000,14.875,14.875,14.625,14.625,10000,0.0,1.0
1997-09-30,30.0,30.0,29.69,29.69,25100,15.0,15.0,14.845,14.845,50200,0.0,1.0
1997-10-01,30.12,30.25,29.88,29.88,5800,15.06,15.125,14.94,14.94,11600,0.0,1.0
1997-10-02,29.94,30.0,29.88,30.0,24800,14.97,15.0,14.94,15.0,49600,0.0,1.0
1997-10-03,30.0,30.06,29.88,29.88,12500,15.0,15.03,14.94,14.94,25000,0.0,1.0
1997-10-06,29.12,29.88,29.12,29.81,11000,14.56,14.94,14.56,14.905,22000,0.0,1.0
1997-10-07,29.81,29.88,29.12,29.25,6300,14.905,14.94,14.56,14.625,12600,0.0,1.0
1997-10-08,29.25,29.75,29.12,29.75,7300,14.625,14.875,14.56,14.875,14600,0.0,1.0
1997-10-09,29.06,29.5,29.0,29.38,13700,14.53,14.75,14.5,14.69,27400,0.0,1.0
1997-10-10,29.5,29.5,28.75,28.88,10700,14.75,14.75,14.375,14.44,21400,0.0,1.0
1997-10-13,29.19,29.38,28.88,29.38,16200,14.595,14.69,14.44,14.69,32400,0.0,1.0
1997-10-14,29.06,29.12,28.62,28.94,10700,14.53,14.56,14.31,14.47,21400,0.0,1.0
1997-10-15,28.62,29.12,28.25,28.94,22000,14.31,14.56,14.125,14.47,44000,0.0,1.0
1997-10-16,28.88,28.88,28.62,28.88,23200,14.44,14.44,14.31,14.44,46400,0.0,1.0
1997-10-17,27.81,28.75,27.75,28.75,13600,13.905,14.375,13.875,14.375,27200,0.0,1.0
1997-10-20,27.06,27.5,26.5,27.38,82000,13.53,13.75,13.25,13.69,164000,0.0,1.0
1997-10-21,27.75,27.75,27.06,27.06,23200,13.875,13.875,13.53,13.53,46400,0.0,1.0
1997-10-22,27.25,27.5,27.0,27.5,20500,13.625,13.75,13.5,13.75,41000,0.0,1.0
1997-10-23,26.88,27.0,26.81,27.0,18400,13.44,13.5,13.405,13.5,36800,0.0,1.0
1997-10-24,26.88,27.25,26.88,27.12,17400,13.44,13.625,13.44,13.56,34800,0.0,1.0
1997-10-27,26.44,26.94,26.38,26.75,23000,13.22,13.47,13.19,13.375,46000,0.0,1.0
1997-10-28,25.81,26.62,25.75,26.44,21600,12.905,13.31,12.875,13.22,43200,0.0,1.0
1997-10-29,26.25,26.25,25.75,25.75,18000,13.125,13.125,12.875,12.875,36000,0.0,1.0
1997-10-30,25.12,26.0,25.12,26.0,17000,12.56,13.0,12.56,13.0,34000,0.0,1.0
1997-10-31,24.75,25.25,24.75,25.12,63100,12.375,12.625,12.375,12.56,126200,0.0,1.0
1997-11-03,25.12,25.38,24.38,24.5,115500,12.56,12.69,12.19,12.25,231000,0.0,1.0
1997-11-04,25.25,25.38,25.12,25.38,71800,12.625,12.69,12.56,12.69,143600,0.0,1.0
1997-11-05,25.38,25.38,25.12,25.19,9100,12.69,12.69,12.56,12.595,18200,0.0,1.0
1997-11-06,25.12,25.38,24.88,25.38,8500,12.56,12.69,12.44,12.69,17000,0.0,1.0
1997-11-07,25.0,25.25,24.5,24.75,33300,12.5,12.625,12.25,12.375,66600,0.0,1.0
1997-11-10,24.81,25.12,24.81,25.0,28700,12.405,12.56,12.405,12.5,57400,0.0,1.0
1997-11-11,25.25,25.25,24.62,24.62,9300,12.625,12.625,12.31,12.31,18600,0.0,1.0
1997-11-12,25.38,26.0,25.12,25.12,38200,12.69,13.0,12.56,12.56,76400,0.0,1.0
1997-11-13,25.0,25.5,24.38,25.5,25400,12.5,12.75,12.19,12.75,50800,0.0,1.0
1997-11-14,24.88,24.94,24.38,24.5,12100,12.44,12.47,12.19,12.25,24200,0.0,1.0
1997-11-17,24.94,25.06,24.94,25.06,11100,12.47,12.53,12.47,12.53,22200,0.0,1.0
1997-11-18,25.19,25.19,24.94,24.94,9000,12.595,12.595,12.47,12.47,18000,0.0,1.0
1997-11-19,25.0,25.0,24.75,25.0,6400,12.5,12.5,12.375,12.5,12800,0.0,1.0
1997-11-20,24.94,25.0,24.88,24.88,18500,12.47,12.5,12.44,12.44,37000,0.0,1.0
1997-11-21,25.19,25.38,25.12,25.12,36500,12.595,12.69,12.56,12.56,73000,0.0,1.0
1997-11-24,24.75,25.25,24.75,25.0,17000,12.375,12.625,12.375,12.5,34000,0.0,1.0
1997-11-25,25.0,25.0,24.62,24.62,6800,12.5,12.5,12.31,12.31,13600,0.0,1.0
1997-11-26,25.25,25.38,25.12,25.38,15400,12.625,12.69,12.56,12.69,30800,0.0,1.0
1997-11-28,25.19,25.56,25.19,25.5,7800,12.595,12.78,12.595,12.75,15600,0.0,1.0
1997-12-01,25.62,25.75,25.0,25.0,5300,12.81,12.875,12.5,12.5,10600,0.0,1.0
1997-12-02,25.38,25.69,25.38,25.62,18800,12.69,12.845,12.69,12.81,37600,0.0,1.0
1997-12-03,25.56,25.62,25.38,25.38,9700,12.78,12.81,12.69,12.69,19400,0.0,1.0
1997-12-04,25.62,25.75,25.38,25.38,18400,12.81,12.875,12.69,12.69,36800,0.0,1.0
1997-12-05,25.25,25.56,25.25,25.5,14700,12.625,12.78,12.625,12.75,29400,0.0,1.0
1997-12-08,24.81,25.5,24.69,25.5,9000,12.405,12.75,12.345,12.75,18000,0.0,1.0
1997-12-09,24.5,24.88,24.38,24.81,3900,12.25,12.44,12.19,12.405,7800,0.0,1.0
1997-12-10,23.88,24.12,23.75,24.0,22300,11.94,12.06,11.875,12.0,44600,0.0,1.0
1997-12-11,24.31,24.38,23.88,23.88,8900,12.155,12.19,11.94,11.94,17800,0.0,1.0
1997-12-12,23.81,24.19,23.75,24.12,16200,11.905,12.095,11.875,12.06,32400,0.0,1.0
1997-12-15,23.88,23.88,23.44,23.5,41500,11.94,11.94,11.72,11.75,83000,0.0,1.0
1997-12-16,24.0,24.12,23.69,23.69,57800,12.0,12.06,11.845,11.845,115600,0.0,1.0
1997-12-17,24.06,24.25,24.06,24.12,56900,12.03,12.125,12.03,12.06,113800,0.0,1.0
1997-12-18,24.19,24.31,24.12,24.12,13800,12.095,12.155,12.06,12.06,27600,0.0,1.0
1997-12-19,23.94,24.06,23.94,24.0,15100,11.97,12.03,11.97,12.0,30200,0.0,1.0
1997-12-22,25.0,25.0,23.94,23.94,8900,12.5,12.5,11.97,11.97,17800,0.0,1.0
1997-12-23,25.12,25.31,25.0,25.0,6100,12.56,12.655,12.5,12.5,12200,0.0,1.0
1997-12-24,25.25,25.25,25.0,25.0,3600,12.625,12.625,12.5,12.5,7200,0.0,1.0
1997-12-26,25.38,25.38,25.12,25.12,1500,12.69,12.69,12.56,12.56,3000,0.0,1.0
1997-12-29,26.12,26.38,25.31,25.31,9300,13.06,13.19,12.655,12.655,18600,0.0,1.0
1997-12-30,26.25,26.38,25.25,26.19,20700,13.125,13.19,12.625,13.095,41400,0.0,1.0
1997-12-31,26.12,26.19,25.69,25.88,8200,13.06,13.095,12.845,12.94,16400,0.0,1.0
1998-01-02,26.12,26.5,26.0,26.0,8000,13.06,13.25,13.0,13.0,16000,0.0,1.0
1998-01-05,25.88,26.0,25.88,26.0,5900,12.94,13.0,12.94,13.0,11800,0.0,1.0
1998-01-06,25.69,25.75,25.62,25.75,2900,12.845,12.875,12.81,12.875,5800,0.0,1.0
1998-01-07,25.88,25.88,25.5,25.62,3500,12.94,12.94,12.75,12.81,7000,0.0,1.0
1998-01-08,25.88,26.12,25.81,25.81,7100,12.94,13.06,12.905,12.905,14200,0.0,1.0
1998-01-09,25.88,26.0,25.88,25.88,22900,12.94,13.0,12.94,12.94,45800,0.0,1.0
1998-01-12,25.44,25.81,25.38,25.75,3400,12.72,12.905,12.69,12.875,6800,0.0,1.0
1998-01-13,25.44,25.44,25.38,25.38,1900,12.72,12.72,12.69,12.69,3800,0.0,1.0
1998-01-14,25.62,25.62,25.38,25.56,2900,12.81,12.81,12.69,12.78,5800,0.0,1.0
1998-01-15,25.62,25.62,25.5,25.5,2500,12.81,12.81,12.75,12.75,5000,0.0,1.0
1998-01-16,25.69,25.75,25.69,25.75,3700,12.845,12.875,12.845,12.875,7400,0.0,1.0
1998-01-20,25.56,25.62,25.56,25.62,2700,12.78,12.81,12.78,12.81,5400,0.0,1.0
1998-01-21,25.31,25.5,25.25,25.5,8200,12.655,12.75,12.625,12.75,16400,0.0,1.0
1998-01-22,24.5,25.31,24.12,25.31,10500,12.25,12.655,12.06,12.655,21000,0.0,1.0
1998-01-23,24.0,24.25,23.94,24.25,4800,12.0,12.125,11.97,12.125,9600,0.0,1.0
1998-01-26,23.31,23.88,23.31,23.88,9500,11.655,11.94,11.655,11.94,19000,0.0,1.0
1998-01-27,22.56,23.0,22.5,23.0,13100,11.28,11.5,11.25,11.5,26200,0.0,1.0
1998-01-28,23.12,23.12,22.56,22.56,15200,11.56,11.56,11.28,11.28,30400,0.0,1.0
1998-01-29,23.81,24.0,23.25,23.25,33200,11.905,12.0,11.625,11.625,66400,0.0,1.0
1998-01-30,24.38,24.38,23.75,23.75,22000,12.19,12.19,11.875,11.875,44000,0.0,1.0
1998-02-02,23.88,24.44,23.75,24.44,16100,11.94,12.22,11.875,12.22,32200,0.0,1.0
1998-02-03,24.38,24.81,24.0,24.0,29100,12.19,12.405,12.0,12.0,58200,0.0,1.0
1998-02-04,24.25,24.25,24.0,24.25,4900,12.125,12.125,12.0,12.125,9800,0.0,1.0
1998-02-05,24.38,24.38,24.12,24.25,18700,12.19,12.19,12.06,12.125,37400,0.0,1.0
1998-02-06,24.12,24.25,23.75,24.25,10800,12.06,12.125,11.875,12.125,21600,0.0,1.0
1998-02-09,23.81,24.25,23.81,24.0,12600,11.905,12.125,11.905,12.0,25200,0.0,1.0
1998-02-10,23.88,24.0,23.69,23.81,29100,11.94,12.0,11.845,11.905,58200,0.0,1.0
1998-02-11,23.12,23.75,23.0,23.62,19200,11.56,11.875,11.5,11.81,38400,0.0,1.0
1998-02-12,23.62,23.62,23.06,23.12,16900,11.81,11.81,11.53,11.56,33800,0.0,1.0
1998-02-13,23.0,23.38,23.0,23.25,21300,11.5,11.69,11.5,11.625,42600,0.0,1.0
1998-02-17,23.25,23.25,23.0,23.0,19200,11.625,11.625,11.5,11.5,38400,0.0,1.0
1998-02-18,23.5,23.5,23.38,23.5,6900,11.75,11.75,11.69,11.75,13800,0.0,1.0
1998-02-19,24.0,24.06,23.75,23.75,13000,12.0,12.03,11.875,11.875,26000,0.0,1.0
1998-02-20,24.25,24.38,24.12,24.25,17500,12.125,12.19,12.06,12.125,35000,0.0,1.0
1998-02-23,24.38,24.5,24.12,24.38,74900,12.19,12.25,12.06,12.19,149800,0.0,1.0
1998-02-24,25.0,25.0,24.38,24.38,25400,12.5,12.5,12.19,12.19,50800,0.0,1.0
1998-02-25,25.5,25.62,25.12,25.12,4900,12.75,12.81,12.56,12.56,9800,0.0,1.0
1998-02-26,25.62,25.69,25.25,25.25,9000,12.81,12.845,12.625,12.625,18000,0.0,1.0
1998-02-27,25.62,25.88,25.5,25.75,6200,12.81,12.94,12.75,12.875,12400,0.0,1.0
1998-03-02,26.5,26.62,25.5,25.5,9300,13.25,13.31,12.75,12.75,18600,0.0,1.0
1998-03-03,26.25,26.38,26.12,26.38,11100,13.125,13.19,13.06,13.19,22200,0.0,1.0
1998-03-04,26.75,26.75,26.38,26.38,3400,13.375,13.375,13.19,13.19,6800,0.0,1.0
1998-03-05,26.62,27.0,26.62,26.75,11200,13.31,13.5,13.31,13.375,22400,0.0,1.0
1998-03-06,26.5,26.62,26.38,26.62,4600,13.25,13.31,13.19,13.31,9200,0.0,1.0
1998-03-09,25.38,26.25,25.06,26.25,13700,12.69,13.125,12.53,13.125,27400,0.0,1.0
1998-03-10,25.44,25.62,25.25,25.38,4500,12.72,12.81,12.625,12.69,9000,0.0,1.0
1998-03-11,25.69,25.75,25.25,25.62,34400,12.845,12.875,12.625,12.81,68800,0.0,1.0
1998-03-12,25.5,25.62,25.38,25.56,10200,12.75,12.81,12.69,12.78,20400,0.0,1.0
1998-03-13,25.81,25.81,25.38,25.62,40100,12.905,12.905,12.69,12.81,80200,0.0,1.0
1998-03-16,26.5,26.75,25.75,26.0,33700,13.25,13.375,12.875,13.0,67400,0.0,1.0
1998-03-17,26.5,26.62,26.5,26.62,6000,13.25,13.31,13.25,13.31,12000,0.0,1.0
1998-03-18,26.62,26.75,26.5,26.62,10000,13.31,13.375,13.25,13.31,20000,0.0,1.0
1998-03-19,26.69,27.0,26.62,26.69,5800,13.345,13.5,13.31,13.345,11600,0.0,1.0
1998-03-20,26.62,26.88,26.62,26.69,9600,13.31,13.44,13.31,13.345,19200,0.0,1.0
1998-03-23,26.75,26.88,26.62,26.62,13400,13.375,13.44,13.31,13.31,26800,0.0,1.0
1998-03-24,26.88,26.88,26.75,26.75,8300,13.44,13.44,13.375,13.375,16600,0.0,1.0
1998-03-25,26.62,26.62,26.25,26.62,16200,13.31,13.31,13.125,13.31,32400,0.0,1.0
1998-03-26,26.56,26.56,26.25,26.38,8800,13.28,13.28,13.125,13.19,17600,0.0,1.0
1998-03-27,26.25,26.88,26.25,26.88,16000,13.125,13.44,13.125,13.44,32000,0.0,1.0
1998-03-30,25.81,26.38,25.5,26.0,17900,12.905,13.19,12.75,13.0,35800,0.0,1.0
1998-03-31,26.88,26.88,26.0,26.0,14300,13.44,13.44,13.0,13.0,28600,0.0,1.0
1998-04-01,26.88,26.88,26.44,26.88,15600,13.44,13.44,13.22,13.44,31200,0.0,1.0
1998-04-02,27.25,27.25,26.88,26.88,18200,13.625,13.625,13.44,13.44,36400,0.0,1.0
1998-04-03,27.0,27.19,26.62,27.19,15000,13.5,13.595,13.31,13.595,30000,0.0,1.0
1998-04-06,26.5,26.88,26.5,26.88,12900,13.25,13.44,13.25,13.44,25800,0.0,1.0
1998-04-07,26.62,26.69,26.5,26.5,22000,13.31,13.345,13.25,13.25,44000,0.0,1.0
1998-04-08,26.88,26.88,26.56,26.56,10700,13.44,13.44,13.28,13.28,21400,0.0,1.0
1998-04-09,26.94,27.5,26.94,27.0,15300,13.47,13.75,13.47,13.5,30600,0.0,1.0
1998-04-13,27.69,27.69,27.0,27.0,6200,13.845,13.845,13.5,13.5,12400,0.0,1.0
1998-04-14,27.94,28.0,27.75,27.75,6400,13.97,14.0,13.875,13.875,12800,0.0,1.0
1998-04-15,27.88,28.25,27.81,28.06,10800,13.94,14.125,13.905,14.03,21600,0.0,1.0
1998-04-16,27.62,27.88,27.62,27.75,4100,13.81,13.94,13.81,13.875,8200,0.0,1.0
1998-04-17,27.88,27.88,27.5,27.5,15300,13.94,13.94,13.75,13.75,30600,0.0,1.0
1998-04-20,28.38,28.38,27.88,27.88,5900,14.19,14.19,13.94,13.94,11800,0.0,1.0
1998-04-21,28.5,28.62,28.0,28.0,12100,14.25,14.31,14.0,14.0,24200,0.0,1.0
1998-04-22,28.5,28.62,28.31,28.62,7100,14.25,14.31,14.155,14.31,14200,0.0,1.0
1998-04-23,28.31,28.5,28.25,28.38,2700,14.155,14.25,14.125,14.19,5400,0.0,1.0
1998-04-24,28.44,28.75,28.12,28.12,11700,14.22,14.375,14.06,14.06,23400,0.0,1.0
1998-04-27,27.94,28.31,27.62,28.31,37800,13.97,14.155,13.81,14.155,75600,0.0,1.0
1998-04-28,27.94,28.19,27.94,28.06,31300,13.97,14.095,13.97,14.03,62600,0.0,1.0
1998-04-29,28.38,29.5,28.38,29.0,26100,14.19,14.75,14.19,14.5,52200,0.0,1.0
1998-04-30,29.62,29.62,28.88,28.88,38300,14.81,14.81,14.44,14.44,76600,0.0,1.0
1998-05-01,30.75,30.75,29.88,30.0,18000,15.375,15.375,14.94,15.0,36000,0.0,1.0
1998-05-04,31.25,31.62,31.12,31.62,38800,15.625,15.81,15.56,15.81,77600,0.0,1.0
1998-05-05,31.88,32.0,31.5,31.5,28700,15.94,16.0,15.75,15.75,57400,0.0,1.0
1998-05-06,33.12,33.38,32.0,32.0,30200,16.56,16.69,16.0,16.0,60400,0.0,1.0
1998-05-07,33.75,34.12,32.88,32.88,84300,16.875,17.06,16.44,16.44,168600,0.0,1.0
1998-05-08,33.69,34.0,33.62,33.62,16500,16.845,17.0,16.81,16.81,33000,0.0,1.0
1998-05-11,33.5,33.94,33.25,33.94,27500,16.75,16.97,16.625,16.97,55000,0.0,1.0
1998-05-12,33.5,34.0,33.25,33.5,78500,16.75,17.0,16.625,16.75,157000,0.0,1.0
1998-05-13,33.5,33.62,33.44,33.5,10000,16.75,16.81,16.72,16.75,20000,0.0,1.0
1998-05-14,33.5,33.62,33.38,33.44,29000,16.75,16.81,16.69,16.72,58000,0.0,1.0
1998-05-15,33.06,33.38,33.06,33.38,6300,16.53,16.69,16.53,16.69,12600,0.0,1.0
1998-05-18,32.0,32.81,32.0,32.81,15600,16.0,16.405,16.0,16.405,31200,0.0,1.0
1998-05-19,32.0,32.12,31.5,31.75,49800,16.0,16.06,15.75,15.875,99600,0.0,1.0
1998-05-20,31.75,31.94,31.75,31.75,4000,15.875,15.97,15.875,15.875,8000,0.0,1.0
1998-05-21,31.38,31.75,31.38,31.75,5200,15.69,15.875,15.69,15.875,10400,0.0,1.0
1998-05-22,31.5,31.5,31.19,31.25,17500,15.75,15.75,15.595,15.625,35000,0.0,1.0
1998-05-26,31.38,31.5,31.25,31.5,36900,15.69,15.75,15.625,15.75,73800,0.0,1.0
1998-05-27,31.06,31.12,31.0,31.12,13500,15.53,15.56,15.5,15.56,27000,0.0,1.0
1998-05-28,31.62,31.62,30.88,30.88,34700,15.81,15.81,15.44,15.44,69400,0.0,1.0
1998-05-29,31.75,31.75,31.5,31.5,16000,15.875,15.875,15.75,15.75,32000,0.0,1.0
1998-06-01,31.81,31.81,31.56,31.56,10400,15.905,15.905,15.78,15.78,20800,0.0,1.0
1998-06-02,31.5,31.56,31.5,31.56,43100,15.75,15.78,15.75,15.78,86200,0.0,1.0
1998-06-03,31.94,31.94,31.56,31.62,4200,15.97,15.97,15.78,15.81,8400,0.0,1.0
1998-06-04,32.12,32.25,32.0,32.0,17900,16.06,16.125,16.0,16.0,35800,0.0,1.0
1998-06-05,32.38,32.38,32.0,32.0,37300,16.19,16.19,16.0,16.0,74600,0.0,1.0
1998-06-08,32.56,32.75,32.06,32.38,14700,16.28,16.375,16.03,16.19,29400,0.0,1.0
1998-06-09,32.62,32.88,32.38,32.56,9500,16.31,16.44,16.19,16.28,19000,0.0,1.0
1998-06-10,32.5,32.75,32.5,32.75,4500,16.25,16.375,16.25,16.375,9000,0.0,1.0
1998-06-11,32.56,32.62,32.5,32.5,10100,16.28,16.31,16.25,16.25,20200,0.0,1.0
1998-06-12,33.06,33.19,32.5,32.62,34900,16.53,16.595,16.25,16.31,69800,0.0,1.0
1998-06-15,33.0,33.0,32.62,33.0,36800,16.5,16.5,16.31,16.5,73600,0.0,1.0
1998-06-16,33.25,33.25,32.81,32.94,15400,16.625,16.625,16.405,16.47,30800,0.0,1.0
1998-06-17,33.69,33.75,33.38,33.38,5300,16.845,16.875,16.69,16.69,10600,0.0,1.0
1998-06-18,32.5,33.5,32.5,33.5,14400,16.25,16.75,16.25,16.75,28800,0.0,1.0
1998-06-19,31.5,32.5,31.5,32.5,12100,15.75,16.25,15.75,16.25,24200,0.0,1.0
1998-06-22,31.62,31.62,31.25,31.62,5900,15.81,15.81,15.625,15.81,11800,0.0,1.0
1998-06-23,31.44,31.56,31.12,31.56,5200,15.72,15.78,15.56,15.78,10400,0.0,1.0
1998-06-24,31.38,31.5,31.25,31.5,13700,15.69,15.75,15.625,15.75,27400,0.0,1.0
1998-06-25,31.25,31.38,31.12,31.25,7500,15.625,15.69,15.56,15.625,15000,0.0,1.0
1998-06-26,31.19,31.25,30.31,31.25,14300,15.595,15.625,15.155,15.625,28600,0.0,1.0
1998-06-29,30.88,31.06,30.88,31.06,7600,15.44,15.53,15.44,15.53,15200,0.0,1.0
1998-06-30,30.62,31.0,30.5,31.0,27600,15.31,15.5,15.25,15.5,55200,0.0,1.0
1998-07-01,31.12,31.12,30.62,30.75,6600,15.56,15.56,15.31,15.375,13200,0.0,1.0
1998-07-02,31.88,31.88,31.19,31.31,13800,15.94,15.94,15.595,15.655,27600,0.0,1.0
1998-07-06,31.56,31.88,31.38,31.88,6000,15.78,15.94,15.69,15.94,12000,0.0,1.0
1998-07-07,31.75,31.88,31.62,31.88,7900,15.875,15.94,15.81,15.94,15800,0.0,1.0
1998-07-08,31.12,31.75,31.12,31.69,4900,15.56,15.875,15.56,15.845,9800,0.0,1.0
1998-07-09,30.75,30.88,30.62,30.88,7700,15.375,15.44,15.31,15.44,15400,0.0,1.0
1998-07-10,30.5,30.5,30.38,30.38,12500,15.25,15.25,15.19,15.19,25000,0.0,1.0
1998-07-13,29.75,30.62,29.75,30.62,10100,14.875,15.31,14.875,15.31,20200,0.0,1.0
1998-07-14,29.31,30.0,29.31,29.88,21400,14.655,15.0,14.655,14.94,42800,0.0,1.0
1998-07-15,29.75,29.75,29.25,29.5,11800,14.875,14.875,14.625,14.75,23600,0.0,1.0
1998-07-16,29.75,29.75,29.62,29.75,2900,14.875,14.875,14.81,14.875,5800,0.0,1.0
1998-07-17,29.62,29.75,29.56,29.75,4500,14.81,14.875,14.78,14.875,9000,0.0,1.0
1998-07-20,30.0,30.0,29.44,29.62,24400,15.0,15.0,14.72,14.81,48800,0.0,1.0
1998-07-21,29.88,29.88,29.5,29.75,4500,14.94,14.94,14.75,14.875,9000,0.0,1.0
1998-07-22,29.56,29.75,29.5,29.62,2800,14.78,14.875,14.75,14.81,5600,0.0,1.0
1998-07-23,29.25,29.38,29.25,29.38,2100,14.625,14.69,14.625,14.69,4200,0.0,1.0
1998-07-24,29.25,29.25,29.12,29.25,7500,14.625,14.625,14.56,14.625,15000,0.0,1.0
1998-07-27,28.62,29.0,28.62,29.0,4200,14.31,14.5,14.31,14.5,8400,0.0,1.0
1998-07-28,28.5,28.5,28.12,28.38,7800,14.25,14.25,14.06,14.19,15600,0.0,1.0
1998-07-29,28.0,28.38,27.94,28.38,3300,14.0,14.19,13.97,14.19,6600,0.0,1.0
1998-07-30,27.25,27.75,26.5,27.75,39700,13.625,13.875,13.25,13.875,79400,0.0,1.0
1998-07-31,27.38,27.38,26.81,27.12,43500,13.69,13.69,13.405,13.56,87000,0.0,1.0
1998-08-03,26.81,27.25,26.31,27.25,64700,13.405,13.625,13.155,13.625,129400,0.0,1.0
1998-08-04,26.19,26.81,26.0,26.81,17000,13.095,13.405,13.0,13.405,34000,0.0,1.0
1998-08-05,26.0,26.12,25.75,26.0,21400,13.0,13.06,12.875,13.0,42800,0.0,1.0
1998-08-06,26.81,26.81,25.94,25.94,6700,13.405,13.405,12.97,12.97,13400,0.0,1.0
1998-08-07,28.44,28.56,26.94,26.94,11300,14.22,14.28,13.47,13.47,22600,0.0,1.0
1998-08-10,28.75,28.75,28.38,28.38,1300,14.375,14.375,14.19,14.19,2600,0.0,1.0
1998-08-11,28.0,28.56,27.88,28.56,11200,14.0,14.28,13.94,14.28,22400,0.0,1.0
1998-08-12,28.25,28.25,28.06,28.06,1200,14.125,14.125,14.03,14.03,2400,0.0,1.0
1998-08-13,28.75,28.75,28.06,28.38,10300,14.375,14.375,14.03,14.19,20600,0.0,1.0
1998-08-14,29.75,29.88,28.62,28.62,14300,14.875,14.94,14.31,14.31,28600,0.0,1.0
1998-08-17,29.5,30.0,29.5,29.5,17100,14.75,15.0,14.75,14.75,34200,0.0,1.0
1998-08-18,29.19,29.69,28.88,29.56,8400,14.595,14.845,14.44,14.78,16800,0.0,1.0
1998-08-19,28.62,29.31,28.62,29.19,6500,14.31,14.655,14.31,14.595,13000,0.0,1.0
1998-08-20,28.0,28.38,27.75,28.38,13100,14.0,14.19,13.875,14.19,26200,0.0,1.0
1998-08-21,27.5,27.62,27.5,27.62,4800,13.75,13.81,13.75,13.81,9600,0.0,1.0
1998-08-24,27.0,27.25,26.62,27.12,14600,13.5,13.625,13.31,13.56,29200,0.0,1.0
1998-08-25,26.56,26.88,26.5,26.88,4900,13.28,13.44,13.25,13.44,9800,0.0,1.0
1998-08-26,25.88,26.38,25.88,26.38,12000,12.94,13.19,12.94,13.19,24000,0.0,1.0
1998-08-27,25.38,25.75,25.38,25.75,8600,12.69,12.875,12.69,12.875,17200,0.0,1.0
1998-08-28,25.12,25.38,25.12,25.25,800,12.56,12.69,12.56,12.625,1600,0.0,1.0
1998-08-31,24.0,24.88,24.0,24.88,12100,12.0,12.44,12.0,12.44,24200,0.0,1.0
1998-09-01,24.5,24.5,23.75,24.25,11700,12.25,12.25,11.875,12.125,23400,0.0,1.0
1998-09-02,23.75,24.38,23.75,24.38,10000,11.875,12.19,11.875,12.19,20000,0.0,1.0
1998-09-03,23.56,23.62,23.31,23.62,8700,11.78,11.81,11.655,11.81,17400,0.0,1.0
1998-09-04,23.38,23.62,23.38,23.62,4600,11.69,11.81,11.69,11.81,9200,0.0,1.0
1998-09-08,23.88,23.88,23.62,23.62,3900,11.94,11.94,11.81,11.81,7800,0.0,1.0
1998-09-09,24.81,24.81,23.75,23.75,6900,12.405,12.405,11.875,11.875,13800,0.0,1.0
1998-09-10,25.12,25.12,24.62,24.62,8300,12.56,12.56,12.31,12.31,16600,0.0,1.0
1998-09-11,25.56,25.88,25.12,25.12,14200,12.78,12.94,12.56,12.56,28400,0.0,1.0
1998-09-14,25.38,26.0,25.38,25.75,10000,12.69,13.0,12.69,12.875,20000,0.0,1.0
1998-09-15,25.25,25.75,25.25,25.38,11800,12.625,12.875,12.625,12.69,23600,0.0,1.0
1998-09-16,25.25,25.25,24.75,25.12,5400,12.625,12.625,12.375,12.56,10800,0.0,1.0
1998-09-17,24.25,25.0,24.12,24.75,22500,12.125,12.5,12.06,12.375,45000,0.0,1.0
1998-09-18,24.94,24.94,24.31,24.5,34800,12.47,12.47,12.155,12.25,69600,0.0,1.0
1998-09-21,25.12,25.19,24.88,25.0,37600,12.56,12.595,12.44,12.5,75200,0.0,1.0
1998-09-22,25.25,25.25,25.0,25.12,13300,12.625,12.625,12.5,12.56,26600,0.0,1.0
1998-09-23,24.75,25.12,24.62,25.12,6400,12.375,12.56,12.31,12.56,12800,0.0,1.0
1998-09-24,24.62,24.75,24.5,24.62,4600,12.31,12.375,12.25,12.31,9200,0.0,1.0
1998-09-25,24.5,24.62,24.38,24.5,3100,12.25,12.31,12.19,12.25,6200,0.0,1.0
1998-09-28,24.88,24.88,24.38,24.38,10900,12.44,12.44,12.19,12.19,21800,0.0,1.0
1998-09-29,24.62,24.88,24.56,24.88,13500,12.31,12.44,12.28,12.44,27000,0.0,1.0
1998-09-30,24.38,24.5,24.25,24.38,2600,12.19,12.25,12.125,12.19,5200,0.0,1.0
1998-10-01,24.75,24.75,24.06,24.12,12400,12.375,12.375,12.03,12.06,24800,0.0,1.0
1998-10-02,24.44,24.5,24.25,24.5,3200,12.22,12.25,12.125,12.25,6400,0.0,1.0
1998-10-05,23.31,24.12,23.19,24.12,5400,11.655,12.06,11.595,12.06,10800,0.0,1.0
1998-10-06,22.38,23.56,22.38,23.5,7800,11.19,11.78,11.19,11.75,15600,0.0,1.0
1998-10-07,22.88,22.88,22.25,22.38,11800,11.44,11.44,11.125,11.19,23600,0.0,1.0
1998-10-08,22.88,22.88,21.75,22.38,7500,11.44,11.44,10.875,11.19,15000,0.0,1.0
1998-10-09,22.75,23.0,22.5,23.0,13800,11.375,11.5,11.25,11.5,27600,0.0,1.0
1998-10-12,22.25,22.62,22.25,22.62,7200,11.125,11.31,11.125,11.31,14400,0.0,1.0
1998-10-13,22.12,22.75,22.12,22.5,10000,11.06,11.375,11.06,11.25,20000,0.0,1.0
1998-10-14,21.5,22.0,21.25,22.0,12600,10.75,11.0,10.625,11.0,25200,0.0,1.0
1998-10-15,21.88,22.0,21.0,21.0,4300,10.94,11.0,10.5,10.5,8600,0.0,1.0
1998-10-16,22.12,22.19,21.75,21.75,7900,11.06,11.095,10.875,10.875,15800,0.0,1.0
1998-10-19,22.88,22.94,22.0,22.0,6500,11.44,11.47,11.0,11.0,13000,0.0,1.0
1998-10-20,23.38,23.5,23.0,23.0,7300,11.69,11.75,11.5,11.5,14600,0.0,1.0
1998-10-21,22.5,23.25,22.5,23.25,21100,11.25,11.625,11.25,11.625,42200,0.0,1.0
1998-10-22,22.62,22.62,22.62,22.62,5800,11.31,11.31,11.31,11.31,11600,0.0,1.0
1998-10-23,22.56,22.62,22.56,22.62,700,11.28,11.31,11.28,11.31,1400,0.0,1.0
1998-10-26,23.0,23.0,21.75,22.38,12700,11.5,11.5,10.875,11.19,25400,0.0,1.0
1998-10-27,23.62,23.62,23.0,23.25,7400,11.81,11.81,11.5,11.625,14800,0.0,1.0
1998-10-28,23.62,23.75,23.31,23.38,10600,11.81,11.875,11.655,11.69,21200,0.0,1.0
1998-10-29,23.62,23.62,23.38,23.38,1000,11.81,11.81,11.69,11.69,2000,0.0,1.0
1998-10-30,22.06,23.62,22.0,23.62,28000,11.03,11.81,11.0,11.81,56000,0.0,1.0
1998-11-02,22.12,22.38,21.94,21.94,13600,11.06,11.19,10.97,10.97,27200,0.0,1.0
1998-11-03,21.75,21.88,21.38,21.75,22100,10.875,10.94,10.69,10.875,44200,0.0,1.0
1998-11-04,22.12,22.38,21.75,21.75,8700,11.06,11.19,10.875,10.875,17400,0.0,1.0
1998-11-05,22.56,22.56,21.88,21.88,21200,11.28,11.28,10.94,10.94,42400,0.0,1.0
1998-11-06,23.25,23.78,22.62,22.62,15600,11.625,11.89,11.31,11.31,31200,0.0,1.0
1998-11-09,22.94,23.0,22.62,23.0,9900,11.47,11.5,11.31,11.5,19800,0.0,1.0
1998-11-10,22.94,22.94,22.5,22.94,2700,11.47,11.47,11.25,11.47,5400,0.0,1.0
1998-11-11,22.62,22.88,22.56,22.62,26700,11.31,11.44,11.28,11.31,53400,0.0,1.0
1998-11-12,22.75,22.75,22.0,22.5,5500,11.375,11.375,11.0,11.25,11000,0.0,1.0
1998-11-13,22.31,22.75,22.0,22.75,7400,11.155,11.375,11.0,11.375,14800,0.0,1.0
1998-11-16,22.0,22.5,22.0,22.44,8400,11.0,11.25,11.0,11.22,16800,0.0,1.0
1998-11-17,21.5,22.25,21.5,22.0,20700,10.75,11.125,10.75,11.0,41400,0.0,1.0
1998-11-18,22.0,22.0,21.38,21.38,5800,11.0,11.0,10.69,10.69,11600,0.0,1.0
1998-11-19,22.06,22.12,22.0,22.0,3000,11.03,11.06,11.0,11.0,6000,0.0,1.0
1998-11-20,21.88,22.25,21.88,21.88,10300,10.94,11.125,10.94,10.94,20600,0.0,1.0
1998-11-23,21.62,22.06,21.62,21.88,11100,10.81,11.03,10.81,10.94,22200,0.0,1.0
1998-11-24,21.19,21.38,20.88,21.38,16800,10.595,10.69,10.44,10.69,33600,0.0,1.0
1998-11-25,21.38,21.38,21.12,21.38,8800,10.69,10.69,10.56,10.69,17600,0.0,1.0
1998-11-27,21.75,21.75,21.75,21.75,4200,10.875,10.875,10.875,10.875,8400,0.0,1.0
1998-11-30,21.25,21.62,21.0,21.5,43200,10.625,10.81,10.5,10.75,86400,0.0,1.0
1998-12-01,21.0,21.38,20.62,21.06,10100,10.5,10.69,10.31,10.53,20200,0.0,1.0
1998-12-02,21.88,22.0,20.88,20.88,8300,10.94,11.0,10.44,10.44,16600,0.0,1.0
1998-12-03,22.38,22.38,22.0,22.0,3900,11.19,11.19,11.0,11.0,7800,0.0,1.0
1998-12-04,22.19,22.38,21.88,22.25,9400,11.095,11.19,10.94,11.125,18800,0.0,1.0
1998-12-07,22.12,22.16,22.0,22.16,6700,11.06,11.08,11.0,11.08,13400,0.0,1.0
1998-12-08,22.5,22.75,22.25,22.25,3400,11.25,11.375,11.125,11.125,6800,0.0,1.0
1998-12-09,21.75,22.62,21.38,22.62,11800,10.875,11.31,10.69,11.31,23600,0.0,1.0
1998-12-10,21.44,21.62,21.38,21.38,11300,10.72,10.81,10.69,10.69,22600,0.0,1.0
1998-12-11,21.44,21.62,21.38,21.5,9400,10.72,10.81,10.69,10.75,18800,0.0,1.0
1998-12-14,19.75,21.5,19.75,21.25,25800,9.875,10.75,9.875,10.625,51600,0.0,1.0
1998-12-15,20.0,20.0,19.5,19.88,13100,10.0,10.0,9.75,9.94,26200,0.0,1.0
1998-12-16,20.0,20.12,19.62,20.0,17100,10.0,10.06,9.81,10.0,34200,0.0,1.0
1998-12-17,19.75,20.0,19.69,20.0,8800,9.875,10.0,9.845,10.0,17600,0.0,1.0
1998-12-18,20.12,20.38,19.5,19.5,25900,10.06,10.19,9.75,9.75,51800,0.0,1.0
1998-12-21,21.0,21.0,20.25,20.38,9000,10.5,10.5,10.125,10.19,18000,0.0,1.0
1998-12-22,21.0,21.0,20.75,21.0,37700,10.5,10.5,10.375,10.5,75400,0.0,1.0
1998-12-23,20.69,21.0,20.38,20.88,29300,10.345,10.5,10.19,10.44,58600,0.0,1.0
1998-12-24,20.62,20.62,20.25,20.56,4000,10.31,10.31,10.125,10.28,8000,0.0,1.0
1998-12-28,20.38,20.62,20.12,20.38,35300,10.19,10.31,10.06,10.19,70600,0.0,1.0
1998-12-29,20.19,20.62,20.12,20.44,50400,10.095,10.31,10.06,10.22,100800,0.0,1.0
1998-12-30,20.19,20.5,20.0,20.0,11600,10.095,10.25,10.0,10.0,23200,0.0,1.0
1998-12-31,21.0,21.0,20.0,20.0,70100,10.5,10.5,10.0,10.0,140200,0.0,1.0
1999-01-04,20.62,21.25,20.5,21.12,33200,10.31,10.625,10.25,10.56,66400,0.0,1.0
1999-01-05,20.62,20.62,20.5,20.62,5800,10.31,10.31,10.25,10.31,11600,0.0,1.0
1999-01-06,20.62,20.62,20.5,20.62,3000,10.31,10.31,10.25,10.31,6000,0.0,1.0
1999-01-07,20.81,20.81,20.5,20.5,7500,10.405,10.405,10.25,10.25,15000,0.0,1.0
1999-01-08,20.5,20.88,20.5,20.62,25900,10.25,10.44,10.25,10.31,51800,0.0,1.0
1999-01-11,20.56,20.75,20.5,20.5,21400,10.28,10.375,10.25,10.25,42800,0.0,1.0
1999-01-12,19.75,20.5,19.75,20.5,13200,9.875,10.25,9.875,10.25,26400,0.0,1.0
1999-01-13,19.25,19.5,19.25,19.5,47600,9.625,9.75,9.625,9.75,95200,0.0,1.0
1999-01-14,19.75,20.0,19.5,19.62,17200,9.875,10.0,9.75,9.81,34400,0.0,1.0
1999-01-15,19.94,19.94,19.62,19.62,7800,9.97,9.97,9.81,9.81,15600,0.0,1.0
1999-01-19,20.38,20.38,20.12,20.12,11800,10.19,10.19,10.06,10.06,23600,0.0,1.0
1999-01-20,21.25,21.5,20.62,20.62,11600,10.625,10.75,10.31,10.31,23200,0.0,1.0
1999-01-21,21.06,21.25,21.06,21.25,13000,10.53,10.625,10.53,10.625,26000,0.0,1.0
1999-01-22,20.0,21.25,19.75,21.0,13600,10.0,10.625,9.875,10.5,27200,0.0,1.0
1999-01-25,20.25,20.25,20.0,20.0,3400,10.125,10.125,10.0,10.0,6800,0.0,1.0
1999-01-26,20.0,20.25,20.0,20.25,2900,10.0,10.125,10.0,10.125,5800,0.0,1.0
1999-01-27,19.5,19.88,19.25,19.88,7100,9.75,9.94,9.625,9.94,14200,0.0,1.0
1999-01-28,20.0,20.0,19.38,19.5,10100,10.0,10.0,9.69,9.75,20200,0.0,1.0
1999-01-29,20.62,20.62,19.88,19.88,4500,10.31,10.31,9.94,9.94,9000,0.0,1.0
1999-02-01,19.94,20.94,19.94,20.75,9700,9.97,10.47,9.97,10.375,19400,0.0,1.0
1999-02-02,20.0,20.0,19.75,19.75,8000,10.0,10.0,9.875,9.875,16000,0.0,1.0
1999-02-03,19.69,20.25,19.62,20.0,14700,9.845,10.125,9.81,10.0,29400,0.0,1.0
1999-02-04,20.12,20.12,19.5,19.5,22800,10.06,10.06,9.75,9.75,45600,0.0,1.0
1999-02-05,20.75,21.75,20.75,21.75,24700,10.375,10.875,10.375,10.875,49400,0.0,1.0
1999-02-08,20.81,21.0,20.5,20.62,8200,10.405,10.5,10.25,10.31,16400,0.0,1.0
1999-02-09,20.69,21.0,20.62,20.81,4600,10.345,10.5,10.31,10.405,9200,0.0,1.0
1999-02-10,20.12,20.62,19.75,20.62,30000,10.06,10.31,9.875,10.31,60000,0.0,1.0
1999-02-11,19.94,20.38,19.75,20.38,21500,9.97,10.19,9.875,10.19,43000,0.0,1.0
1999-02-12,20.0,20.12,19.94,19.94,41500,10.0,10.06,9.97,9.97,83000,0.0,1.0
1999-02-16,20.0,20.12,19.88,19.94,15000,10.0,10.06,9.94,9.97,30000,0.0,1.0
1999-02-17,19.62,20.25,19.62,20.06,15700,9.81,10.125,9.81,10.03,31400,0.0,1.0
1999-02-18,19.62,19.62,19.25,19.38,57300,9.81,9.81,9.625,9.69,114600,0.0,1.0
1999-02-19,19.25,20.0,19.25,19.75,11600,9.625,10.0,9.625,9.875,23200,0.0,1.0
1999-02-22,19.0,19.5,18.88,19.12,38000,9.5,9.75,9.44,9.56,76000,0.0,1.0
1999-02-23,19.0,19.12,18.88,19.0,15900,9.5,9.56,9.44,9.5,31800,0.0,1.0
1999-02-24,18.88,19.12,18.88,19.0,22000,9.44,9.56,9.44,9.5,44000,0.0,1.0
1999-02-25,19.12,19.12,18.88,19.12,52400,9.56,9.56,9.44,9.56,104800,0.0,1.0
1999-02-26,20.0,20.0,19.06,19.06,9100,10.0,10.0,9.53,9.53,18200,0.0,1.0
1999-03-01,20.5,20.5,20.0,20.25,11700,10.25,10.25,10.0,10.125,23400,0.0,1.0
1999-03-02,20.75,20.88,20.69,20.69,8500,10.375,10.44,10.345,10.345,17000,0.0,1.0
1999-03-03,21.0,21.5,21.0,21.25,6700,10.5,10.75,10.5,10.625,13400,0.0,1.0
1999-03-04,21.0,21.25,21.0,21.25,8600,10.5,10.625,10.5,10.625,17200,0.0,1.0
1999-03-05,21.12,21.12,21.0,21.0,10800,10.56,10.56,10.5,10.5,21600,0.0,1.0
1999-03-08,20.88,21.0,20.62,21.0,8600,10.44,10.5,10.31,10.5,17200,0.0,1.0
1999-03-09,20.75,21.0,20.62,21.0,9200,10.375,10.5,10.31,10.5,18400,0.0,1.0
1999-03-10,20.75,20.81,20.75,20.75,2200,10.375,10.405,10.375,10.375,4400,0.0,1.0
1999-03-11,20.5,20.62,20.5,20.62,1100,10.25,10.31,10.25,10.31,2200,0.0,1.0
1999-03-12,20.38,21.0,20.38,21.0,9300,10.19,10.5,10.19,10.5,18600,0.0,1.0
1999-03-15,20.88,20.88,20.62,20.62,5100,10.44,10.44,10.31,10.31,10200,0.0,1.0
1999-03-16,20.44,20.56,20.38,20.44,9500,10.22,10.28,10.19,10.22,19000,0.0,1.0
1999-03-17,20.5,20.5,20.25,20.44,6100,10.25,10.25,10.125,10.22,12200,0.0,1.0
1999-03-18,20.62,20.88,20.5,20.62,7400,10.31,10.44,10.25,10.31,14800,0.0,1.0
1999-03-19,20.75,20.88,20.25,20.38,9500,10.375,10.44,10.125,10.19,19000,0.0,1.0
1999-03-22,20.44,20.5,20.0,20.5,7400,10.22,10.25,10.0,10.25,14800,0.0,1.0
1999-03-23,20.25,20.31,20.19,20.25,8300,10.125,10.155,10.095,10.125,16600,0.0,1.0
1999-03-24,20.12,20.25,20.12,20.25,10400,10.06,10.125,10.06,10.125,20800,0.0,1.0
1999-03-25,20.5,20.5,20.19,20.25,3900,10.25,10.25,10.095,10.125,7800,0.0,1.0
1999-03-26,20.31,20.38,20.25,20.25,1700,10.155,10.19,10.125,10.125,3400,0.0,1.0
1999-03-29,20.5,20.75,20.38,20.38,5200,10.25,10.375,10.19,10.19,10400,0.0,1.0
1999-03-30,20.5,20.5,20.25,20.38,6300,10.25,10.25,10.125,10.19,12600,0.0,1.0
1999-03-31,20.25,21.5,20.25,20.5,30600,10.125,10.75,10.125,10.25,61200,0.0,1.0
1999-04-01,21.06,21.06,20.38,20.38,18100,10.53,10.53,10.19,10.19,36200,0.0,1.0
1999-04-05,21.12,21.19,20.88,21.0,5300,10.56,10.595,10.44,10.5,10600,0.0,1.0
1999-04-06,21.62,21.62,21.31,21.38,12800,10.81,10.81,10.655,10.69,25600,0.0,1.0
1999-04-07,21.5,21.88,21.38,21.5,11700,10.75,10.94,10.69,10.75,23400,0.0,1.0
1999-04-08,21.5,21.62,21.25,21.62,15000,10.75,10.81,10.625,10.81,30000,0.0,1.0
1999-04-09,22.5,22.5,21.5,21.5,9100,11.25,11.25,10.75,10.75,18200,0.0,1.0
1999-04-12,22.69,22.88,22.5,22.62,20600,11.345,11.44,11.25,11.31,41200,0.0,1.0
1999-04-13,23.12,23.12,22.88,22.88,9900,11.56,11.56,11.44,11.44,19800,0.0,1.0
1999-04-14,23.25,24.69,23.19,23.19,19600,11.625,12.345,11.595,11.595,39200,0.0,1.0
1999-04-15,23.12,23.5,23.0,23.25,7600,11.56,11.75,11.5,11.625,15200,0.0,1.0
1999-04-16,23.56,23.56,23.12,23.12,4300,11.78,11.78,11.56,11.56,8600,0.0,1.0
1999-04-19,23.62,24.0,23.56,23.56,17300,11.81,12.0,11.78,11.78,34600,0.0,1.0
1999-04-20,22.88,23.5,22.62,23.5,5300,11.44,11.75,11.31,11.75,10600,0.0,1.0
1999-04-21,23.5,23.75,23.12,23.12,4900,11.75,11.875,11.56,11.56,9800,0.0,1.0
1999-04-22,24.0,24.0,23.38,23.56,7800,12.0,12.0,11.69,11.78,15600,0.0,1.0
1999-04-23,24.12,24.38,23.75,24.0,7600,12.06,12.19,11.875,12.0,15200,0.0,1.0
1999-04-26,25.31,25.88,25.0,25.0,13600,12.655,12.94,12.5,12.5,27200,0.0,1.0
1999-04-27,25.69,25.88,25.5,25.5,6100,12.845,12.94,12.75,12.75,12200,0.0,1.0
1999-04-28,28.0,29.0,28.0,29.0,43700,14.0,14.5,14.0,14.5,87400,0.0,1.0
1999-04-29,28.19,28.88,27.88,27.88,14700,14.095,14.44,13.94,13.94,29400,0.0,1.0
1999-04-30,28.0,28.44,27.75,28.38,7000,14.0,14.22,13.875,14.19,14000,0.0,1.0
1999-05-03,27.62,28.12,27.62,28.12,4700,13.81,14.06,13.81,14.06,9400,0.0,1.0
1999-05-04,27.0,27.5,27.0,27.5,2200,13.5,13.75,13.5,13.75,4400,0.0,1.0
1999-05-05,27.12,27.12,26.25,26.62,27800,13.56,13.56,13.125,13.31,55600,0.0,1.0
1999-05-06,27.0,27.25,26.75,27.06,7100,13.5,13.625,13.375,13.53,14200,0.0,1.0
1999-05-07,27.38,27.38,27.0,27.12,7500,13.69,13.69,13.5,13.56,15000,0.0,1.0
1999-05-10,27.38,27.5,27.12,27.38,5900,13.69,13.75,13.56,13.69,11800,0.0,1.0
1999-05-11,28.12,28.12,27.12,27.12,9500,14.06,14.06,13.56,13.56,19000,0.0,1.0
1999-05-12,28.31,28.5,27.88,27.88,10700,14.155,14.25,13.94,13.94,21400,0.0,1.0
1999-05-13,28.25,28.62,28.25,28.5,2300,14.125,14.31,14.125,14.25,4600,0.0,1.0
1999-05-14,27.88,28.0,27.62,28.0,3600,13.94,14.0,13.81,14.0,7200,0.0,1.0
1999-05-17,27.38,27.62,27.38,27.62,1200,13.69,13.81,13.69,13.81,2400,0.0,1.0
1999-05-18,26.88,27.25,26.88,27.25,3700,13.44,13.625,13.44,13.625,7400,0.0,1.0
1999-05-19,26.94,27.0,26.62,26.62,5100,13.47,13.5,13.31,13.31,10200,0.0,1.0
1999-05-20,27.25,27.38,26.94,26.94,2800,13.625,13.69,13.47,13.47,5600,0.0,1.0
1999-05-21,27.62,28.0,27.25,27.25,7700,13.81,14.0,13.625,13.625,15400,0.0,1.0
1999-05-24,27.88,28.12,27.88,27.88,5600,13.94,14.06,13.94,13.94,11200,0.0,1.0
1999-05-25,27.75,28.12,27.62,28.0,39100,13.875,14.06,13.81,14.0,78200,0.0,1.0
1999-05-26,27.0,27.62,27.0,27.62,4700,13.5,13.81,13.5,13.81,9400,0.0,1.0
1999-05-27,27.38,27.38,26.88,27.12,5700,13.69,13.69,13.44,13.56,11400,0.0,1.0
1999-05-28,28.19,28.19,27.25,27.38,10500,14.095,14.095,13.625,13.69,21000,0.0,1.0
1999-06-01,28.12,28.12,28.06,28.12,1500,14.06,14.06,14.03,14.06,3000,0.0,1.0
1999-06-02,28.38,28.5,27.75,28.12,15700,14.19,14.25,13.875,14.06,31400,0.0,1.0
1999-06-03,28.75,28.75,28.38,28.38,7000,14.375,14.375,14.19,14.19,14000,0.0,1.0
1999-06-04,28.88,28.88,28.75,28.75,1700,14.44,14.44,14.375,14.375,3400,0.0,1.0
1999-06-07,29.0,29.0,28.38,28.75,8900,14.5,14.5,14.19,14.375,17800,0.0,1.0
1999-06-08,28.81,28.81,28.62,28.75,2200,14.405,14.405,14.31,14.375,4400,0.0,1.0
1999-06-09,28.5,28.62,28.25,28.62,7500,14.25,14.31,14.125,14.31,15000,0.0,1.0
1999-06-10,28.56,28.62,28.5,28.62,800,14.28,14.31,14.25,14.31,1600,0.0,1.0
1999-06-11,28.25,28.44,28.25,28.44,2800,14.125,14.22,14.125,14.22,5600,0.0,1.0
1999-06-14,28.5,28.5,28.0,28.0,18800,14.25,14.25,14.0,14.0,37600,0.0,1.0
1999-06-15,28.62,29.0,28.38,28.38,10700,14.31,14.5,14.19,14.19,21400,0.0,1.0
1999-06-16,28.38,28.88,28.0,28.88,10100,14.19,14.44,14.0,14.44,20200,0.0,1.0
1999-06-17,27.88,28.62,27.62,28.38,16600,13.94,14.31,13.81,14.19,33200,0.0,1.0
1999-06-18,27.62,28.0,27.62,28.0,38400,13.81,14.0,13.81,14.0,76800,0.0,1.0
1999-06-21,28.0,28.5,27.62,27.62,36700,14.0,14.25,13.81,13.81,73400,0.0,1.0
1999-06-22,27.88,28.0,27.75,27.75,8700,13.94,14.0,13.875,13.875,17400,0.0,1.0
1999-06-23,27.62,27.94,27.62,27.75,7200,13.81,13.97,13.81,13.875,14400,0.0,1.0
1999-06-24,27.88,27.88,27.69,27.69,5400,13.94,13.94,13.845,13.845,10800,0.0,1.0
1999-06-25,27.44,27.75,27.25,27.75,16200,13.72,13.875,13.625,13.875,32400,0.0,1.0
1999-06-28,28.25,28.25,27.5,27.5,12300,14.125,14.125,13.75,13.75,24600,0.0,1.0
1999-06-29,28.25,28.38,28.0,28.25,4300,14.125,14.19,14.0,14.125,8600,0.0,1.0
1999-06-30,26.12,28.0,26.12,28.0,24500,13.06,14.0,13.06,14.0,49000,0.0,1.0
1999-07-01,27.12,27.12,26.38,26.38,12500,13.56,13.56,13.19,13.19,25000,0.0,1.0
1999-07-02,27.25,27.25,26.88,26.88,2800,13.625,13.625,13.44,13.44,5600,0.0,1.0
1999-07-06,27.06,27.25,26.94,27.0,10600,13.53,13.625,13.47,13.5,21200,0.0,1.0
1999-07-07,26.69,27.06,26.62,27.06,4600,13.345,13.53,13.31,13.53,9200,0.0,1.0
1999-07-08,25.62,26.56,25.62,26.56,9200,12.81,13.28,12.81,13.28,18400,0.0,1.0
1999-07-09,26.5,26.5,25.62,25.75,16100,13.25,13.25,12.81,12.875,32200,0.0,1.0
1999-07-12,26.25,26.5,26.25,26.38,5400,13.125,13.25,13.125,13.19,10800,0.0,1.0
1999-07-13,26.5,26.5,26.25,26.25,4300,13.25,13.25,13.125,13.125,8600,0.0,1.0
1999-07-14,26.88,26.88,26.62,26.75,3300,13.44,13.44,13.31,13.375,6600,0.0,1.0
1999-07-15,27.38,27.38,27.0,27.0,3400,13.69,13.69,13.5,13.5,6800,0.0,1.0
1999-07-16,27.25,27.25,27.0,27.0,3900,13.625,13.625,13.5,13.5,7800,0.0,1.0
1999-07-19,27.75,27.75,27.19,27.25,8900,13.875,13.875,13.595,13.625,17800,0.0,1.0
1999-07-20,27.0,27.69,26.88,27.69,7200,13.5,13.845,13.44,13.845,14400,0.0,1.0
1999-07-21,27.25,27.25,27.0,27.12,2700,13.625,13.625,13.5,13.56,5400,0.0,1.0
1999-07-22,27.12,27.25,26.88,27.25,4200,13.56,13.625,13.44,13.625,8400,0.0,1.0
1999-07-23,26.62,27.06,26.56,27.06,5900,13.31,13.53,13.28,13.53,11800,0.0,1.0
1999-07-26,27.12,27.12,26.5,26.5,7700,13.56,13.56,13.25,13.25,15400,0.0,1.0
1999-07-27,26.44,27.0,26.38,27.0,9800,13.22,13.5,13.19,13.5,19600,0.0,1.0
1999-07-28,26.38,26.88,26.38,26.75,7100,13.19,13.44,13.19,13.375,14200,0.0,1.0
1999-07-29,26.62,26.69,26.25,26.25,7000,13.31,13.345,13.125,13.125,14000,0.0,1.0
1999-07-30,27.31,27.38,26.5,26.5,8000,13.655,13.69,13.25,13.25,16000,0.0,1.0
1999-08-02,27.38,27.5,27.0,27.12,8500,13.69,13.75,13.5,13.56,17000,0.0,1.0
1999-08-03,27.12,27.5,27.06,27.5,3800,13.56,13.75,13.53,13.75,7600,0.0,1.0
1999-08-04,27.0,27.12,26.75,27.12,3200,13.5,13.56,13.375,13.56,6400,0.0,1.0
1999-08-05,26.75,26.81,26.38,26.81,6600,13.375,13.405,13.19,13.405,13200,0.0,1.0
1999-08-06,26.75,27.0,26.75,26.88,7700,13.375,13.5,13.375,13.44,15400,0.0,1.0
1999-08-09,26.5,26.62,26.25,26.62,1100,13.25,13.31,13.125,13.31,2200,0.0,1.0
1999-08-10,26.38,26.44,26.25,26.38,3200,13.19,13.22,13.125,13.19,6400,0.0,1.0
1999-08-11,26.75,26.75,26.38,26.38,3100,13.375,13.375,13.19,13.19,6200,0.0,1.0
1999-08-12,26.75,26.75,26.5,26.5,4500,13.375,13.375,13.25,13.25,9000,0.0,1.0
1999-08-13,26.75,26.75,26.5,26.5,23000,13.375,13.375,13.25,13.25,46000,0.0,1.0
1999-08-16,26.5,26.88,26.25,26.88,9200,13.25,13.44,13.125,13.44,18400,0.0,1.0
1999-08-17,26.62,26.62,26.25,26.38,2900,13.31,13.31,13.125,13.19,5800,0.0,1.0
1999-08-18,26.62,26.75,26.38,26.75,11000,13.31,13.375,13.19,13.375,22000,0.0,1.0
1999-08-19,26.88,26.88,26.44,26.5,2400,13.44,13.44,13.22,13.25,4800,0.0,1.0
1999-08-20,26.5,26.62,26.5,26.62,400,13.25,13.31,13.25,13.31,800,0.0,1.0
1999-08-23,26.5,26.62,26.38,26.5,2600,13.25,13.31,13.19,13.25,5200,0.0,1.0
1999-08-24,26.38,26.38,26.06,26.25,5000,13.19,13.19,13.03,13.125,10000,0.0,1.0
1999-08-25,26.44,26.5,26.25,26.38,5000,13.22,13.25,13.125,13.19,10000,0.0,1.0
1999-08-26,26.5,26.62,26.12,26.25,7100,13.25,13.31,13.06,13.125,14200,0.0,1.0
1999-08-27,27.12,27.12,26.5,26.5,9200,13.56,13.56,13.25,13.25,18400,0.0,1.0
1999-08-30,26.81,26.94,26.81,26.88,2000,13.405,13.47,13.405,13.44,4000,0.0,1.0
1999-08-31,26.62,26.81,26.38,26.81,3000,13.31,13.405,13.19,13.405,6000,0.0,1.0
1999-09-01,26.75,26.88,26.75,26.75,9300,13.375,13.44,13.375,13.375,18600,0.0,1.0
1999-09-02,26.81,26.81,26.75,26.75,5000,13.405,13.405,13.375,13.375,10000,0.0,1.0
1999-09-03,26.88,26.94,26.81,26.88,1300,13.44,13.47,13.405,13.44,2600,0.0,1.0
1999-09-07,26.88,26.88,26.62,26.88,8200,13.44,13.44,13.31,13.44,16400,0.0,1.0
1999-09-08,27.0,27.0,26.75,26.75,7100,13.5,13.5,13.375,13.375,14200,0.0,1.0
1999-09-09,26.88,27.0,26.88,26.88,3500,13.44,13.5,13.44,13.44,7000,0.0,1.0
1999-09-10,27.25,27.25,27.0,27.0,3000,13.625,13.625,13.5,13.5,6000,0.0,1.0
1999-09-13,27.0,27.06,27.0,27.06,900,13.5,13.53,13.5,13.53,1800,0.0,1.0
1999-09-14,27.0,27.12,26.88,27.12,1500,13.5,13.56,13.44,13.56,3000,0.0,1.0
1999-09-15,27.12,27.12,26.75,26.75,7500,13.56,13.56,13.375,13.375,15000,0.0,1.0
1999-09-16,27.0,27.0,26.88,26.88,2800,13.5,13.5,13.44,13.44,5600,0.0,1.0
1999-09-17,26.75,27.12,26.75,27.0,18900,13.375,13.56,13.375,13.5,37800,0.0,1.0
1999-09-20,26.62,26.75,26.62,26.75,2300,13.31,13.375,13.31,13.375,4600,0.0,1.0
1999-09-21,26.56,26.56,26.56,26.56,300,13.28,13.28,13.28,13.28,600,0.0,1.0
1999-09-22,26.38,26.38,26.31,26.38,600,13.19,13.19,13.155,13.19,1200,0.0,1.0
1999-09-23,25.62,26.25,25.62,26.25,6800,12.81,13.125,12.81,13.125,13600,0.0,1.0
1999-09-24,26.25,26.25,25.62,25.88,13900,13.125,13.125,12.81,12.94,27800,0.0,1.0
1999-09-27,26.75,26.75,26.25,26.62,13000,13.375,13.375,13.125,13.31,26000,0.0,1.0
1999-09-28,27.25,27.31,26.5,26.5,22500,13.625,13.655,13.25,13.25,45000,0.0,1.0
1999-09-29,27.5,27.62,27.25,27.25,10300,13.75,13.81,13.625,13.625,20600,0.0,1.0
1999-09-30,27.38,28.0,27.38,27.75,12800,13.69,14.0,13.69,13.875,25600,0.0,1.0
1999-10-01,27.25,27.5,27.12,27.5,3500,13.625,13.75,13.56,13.75,7000,0.0,1.0
1999-10-04,27.12,27.12,27.12,27.12,2100,13.56,13.56,13.56,13.56,4200,0.0,1.0
1999-10-05,27.12,27.38,27.0,27.19,2100,13.56,13.69,13.5,13.595,4200,0.0,1.0
1999-10-06,27.12,27.12,27.0,27.0,1200,13.56,13.56,13.5,13.5,2400,0.0,1.0
1999-10-07,26.88,26.88,26.88,26.88,1100,13.44,13.44,13.44,13.44,2200,0.0,1.0
1999-10-08,26.88,27.0,26.88,26.88,1000,13.44,13.5,13.44,13.44,2000,0.0,1.0
1999-10-11,26.25,26.75,26.25,26.75,8400,13.125,13.375,13.125,13.375,16800,0.0,1.0
1999-10-12,26.0,26.0,26.0,26.0,1000,13.0,13.0,13.0,13.0,2000,0.0,1.0
1999-10-13,25.75,25.94,25.75,25.94,2800,12.875,12.97,12.875,12.97,5600,0.0,1.0
1999-10-14,25.25,25.5,25.25,25.5,3100,12.625,12.75,12.625,12.75,6200,0.0,1.0
1999-10-15,24.12,25.38,24.12,25.38,9200,12.06,12.69,12.06,12.69,18400,0.0,1.0
1999-10-18,23.94,24.12,23.88,24.0,22300,11.97,12.06,11.94,12.0,44600,0.0,1.0
1999-10-19,23.12,23.88,23.12,23.75,3300,11.56,11.94,11.56,11.875,6600,0.0,1.0
1999-10-20,23.38,23.5,23.25,23.25,1400,11.69,11.75,11.625,11.625,2800,0.0,1.0
1999-10-21,24.25,24.25,23.38,23.62,7900,12.125,12.125,11.69,11.81,15800,0.0,1.0
1999-10-22,24.25,24.25,23.88,23.88,4300,12.125,12.125,11.94,11.94,8600,0.0,1.0
1999-10-25,23.44,24.31,23.38,24.31,12400,11.72,12.155,11.69,12.155,24800,0.0,1.0
1999-10-26,23.38,23.5,23.38,23.38,3800,11.69,11.75,11.69,11.69,7600,0.0,1.0
1999-10-27,23.31,23.5,23.25,23.5,4900,11.655,11.75,11.625,11.75,9800,0.0,1.0
1999-10-28,23.56,23.62,23.44,23.44,2800,11.78,11.81,11.72,11.72,5600,0.0,1.0
1999-10-29,24.0,24.0,23.5,23.5,5500,12.0,12.0,11.75,11.75,11000,0.0,1.0
1999-11-01,24.5,24.5,24.0,24.25,11400,12.25,12.25,12.0,12.125,22800,0.0,1.0
1999-11-02,24.44,24.62,24.44,24.5,2300,12.22,12.31,12.22,12.25,4600,0.0,1.0
1999-11-03,24.25,24.25,24.0,24.25,3500,12.125,12.125,12.0,12.125,7000,0.0,1.0
1999-11-04,24.12,24.25,24.12,24.25,1000,12.06,12.125,12.06,12.125,2000,0.0,1.0
1999-11-05,24.25,24.38,24.25,24.25,1000,12.125,12.19,12.125,12.125,2000,0.0,1.0
1999-11-08,24.25,24.38,24.25,24.38,1900,12.125,12.19,12.125,12.19,3800,0.0,1.0
1999-11-09,24.75,24.75,24.0,24.0,5600,12.375,12.375,12.0,12.0,11200,0.0,1.0
1999-11-10,24.62,24.88,24.62,24.88,2200,12.31,12.44,12.31,12.44,4400,0.0,1.0
1999-11-11,24.0,24.38,24.0,24.38,3700,12.0,12.19,12.0,12.19,7400,0.0,1.0
1999-11-12,23.88,24.0,23.88,24.0,1000,11.94,12.0,11.94,12.0,2000,0.0,1.0
1999-11-15,23.88,23.88,23.62,23.75,3000,11.94,11.94,11.81,11.875,6000,0.0,1.0
1999-11-16,23.81,23.88,23.75,23.75,700,11.905,11.94,11.875,11.875,1400,0.0,1.0
1999-11-17,23.75,23.81,23.5,23.81,4200,11.875,11.905,11.75,11.905,8400,0.0,1.0
1999-11-18,24.12,24.31,23.88,23.88,2500,12.06,12.155,11.94,11.94,5000,0.0,1.0
1999-11-19,24.38,24.38,24.25,24.38,1700,12.19,12.19,12.125,12.19,3400,0.0,1.0
1999-11-22,24.0,24.38,24.0,24.38,2700,12.0,12.19,12.0,12.19,5400,0.0,1.0
1999-11-23,23.75,23.88,23.75,23.88,4000,11.875,11.94,11.875,11.94,8000,0.0,1.0
1999-11-24,24.12,24.38,23.62,23.75,11300,12.06,12.19,11.81,11.875,22600,0.0,1.0
1999-11-26,24.62,24.62,24.25,24.25,3900,12.31,12.31,12.125,12.125,7800,0.0,1.0
1999-11-29,24.88,24.88,24.5,24.62,5000,12.44,12.44,12.25,12.31,10000,0.0,1.0
1999-11-30,24.69,25.0,24.62,24.75,27300,12.345,12.5,12.31,12.375,54600,0.0,1.0
1999-12-01,24.88,24.88,24.5,24.69,7300,12.44,12.44,12.25,12.345,14600,0.0,1.0
1999-12-02,24.75,24.88,24.75,24.88,18900,12.375,12.44,12.375,12.44,37800,0.0,1.0
1999-12-03,25.0,25.06,24.88,24.88,6000,12.5,12.53,12.44,12.44,12000,0.0,1.0
1999-12-06,24.88,25.25,24.88,24.88,3600,12.44,12.625,12.44,12.44,7200,0.0,1.0
1999-12-07,24.5,25.0,24.5,24.88,47700,12.25,12.5,12.25,12.44,95400,0.0,1.0
1999-12-08,25.0,25.0,24.38,24.38,24100,12.5,12.5,12.19,12.19,48200,0.0,1.0
1999-12-09,24.38,24.88,24.38,24.88,9600,12.19,12.44,12.19,12.44,19200,0.0,1.0
1999-12-10,23.75,24.12,23.75,24.12,2900,11.875,12.06,11.875,12.06,5800,0.0,1.0
1999-12-13,23.25,23.62,23.25,23.62,3900,11.625,11.81,11.625,11.81,7800,0.0,1.0
1999-12-14,23.06,23.25,22.88,23.25,2600,11.53,11.625,11.44,11.625,5200,0.0,1.0
1999-12-15,22.81,22.88,22.5,22.75,12200,11.405,11.44,11.25,11.375,24400,0.0,1.0
1999-12-16,23.0,23.69,22.69,22.69,10300,11.5,11.845,11.345,11.345,20600,0.0,1.0
1999-12-17,23.12,23.12,22.88,23.0,5000,11.56,11.56,11.44,11.5,10000,0.0,1.0
1999-12-20,23.88,23.88,23.12,23.12,4100,11.94,11.94,11.56,11.56,8200,0.0,1.0
1999-12-21,24.0,24.0,23.38,23.88,12800,12.0,12.0,11.69,11.94,25600,0.0,1.0
1999-12-22,24.12,24.12,23.88,23.88,11600,12.06,12.06,11.94,11.94,23200,0.0,1.0
1999-12-23,23.5,24.25,23.5,24.25,11300,11.75,12.125,11.75,12.125,22600,0.0,1.0
1999-12-27,23.75,23.81,23.38,23.5,11200,11.875,11.905,11.69,11.75,22400,0.0,1.0
1999-12-28,23.5,24.0,23.5,23.5,18100,11.75,12.0,11.75,11.75,36200,0.0,1.0
1999-12-29,23.06,23.25,22.62,23.25,7900,11.53,11.625,11.31,11.625,15800,0.0,1.0
1999-12-30,23.12,23.38,23.12,23.19,2900,11.56,11.69,11.56,11.595,5800,0.0,1.0
1999-12-31,23.38,23.62,23.25,23.38,9800,11.69,11.81,11.625,11.69,19600,0.0,1.0
2000-01-03,22.62,23.38,22.62,23.38,6000,11.31,11.69,11.31,11.69,12000,0.0,1.0
2000-01-04,21.94,22.12,21.75,22.12,6600,10.97,11.06,10.875,11.06,13200,0.0,1.0
2000-01-05,21.75,21.94,21.25,21.94,15000,10.875,10.97,10.625,10.97,30000,0.0,1.0
2000-01-06,22.0,22.0,21.75,21.75,9900,11.0,11.0,10.875,10.875,19800,0.0,1.0
2000-01-07,22.0,22.25,22.0,22.0,24600,11.0,11.125,11.0,11.0,49200,0.0,1.0
2000-01-10,22.5,22.5,22.12,22.25,6000,11.25,11.25,11.06,11.125,12000,0.0,1.0
2000-01-11,23.0,23.38,22.25,22.25,17700,11.5,11.69,11.125,11.125,35400,0.0,1.0
2000-01-12,23.25,23.25,23.0,23.0,6500,11.625,11.625,11.5,11.5,13000,0.0,1.0
2000-01-13,21.75,23.12,21.25,23.0,47700,10.875,11.56,10.625,11.5,95400,0.0,1.0
2000-01-14,22.62,22.62,22.0,22.0,39300,11.31,11.31,11.0,11.0,78600,0.0,1.0
2000-01-18,23.12,23.25,22.25,22.38,11600,11.56,11.625,11.125,11.19,23200,0.0,1.0
2000-01-19,22.75,23.25,22.75,23.25,40600,11.375,11.625,11.375,11.625,81200,0.0,1.0
2000-01-20,22.0,22.88,22.0,22.75,39300,11.0,11.44,11.0,11.375,78600,0.0,1.0
2000-01-21,22.12,22.25,21.75,21.75,91600,11.06,11.125,10.875,10.875,183200,0.0,1.0
2000-01-24,22.25,22.38,22.0,22.25,21300,11.125,11.19,11.0,11.125,42600,0.0,1.0
2000-01-25,23.0,23.0,22.25,22.25,19500,11.5,11.5,11.125,11.125,39000,0.0,1.0
2000-01-26,22.75,23.12,22.62,23.12,3100,11.375,11.56,11.31,11.56,6200,0.0,1.0
2000-01-27,23.12,23.38,22.5,22.62,9300,11.56,11.69,11.25,11.31,18600,0.0,1.0
2000-01-28,23.0,23.38,23.0,23.0,4500,11.5,11.69,11.5,11.5,9000,0.0,1.0
2000-01-31,23.06,23.25,22.38,22.38,18600,11.53,11.625,11.19,11.19,37200,0.0,1.0
2000-02-01,23.0,23.38,23.0,23.0,9800,11.5,11.69,11.5,11.5,19600,0.0,1.0
2000-02-02,23.88,24.0,23.75,24.0,14400,11.94,12.0,11.875,12.0,28800,0.0,1.0
2000-02-03,25.0,25.12,24.12,24.12,9200,12.5,12.56,12.06,12.06,18400,0.0,1.0
2000-02-04,26.0,26.0,25.25,25.25,14200,13.0,13.0,12.625,12.625,28400,0.0,1.0
2000-02-07,26.88,26.88,26.12,26.25,9800,13.44,13.44,13.06,13.125,19600,0.0,1.0
2000-02-08,25.88,27.12,25.88,27.0,17000,12.94,13.56,12.94,13.5,34000,0.0,1.0
2000-02-09,26.12,26.31,26.12,26.12,1200,13.06,13.155,13.06,13.06,2400,0.0,1.0
2000-02-10,26.0,26.12,25.75,26.12,5100,13.0,13.06,12.875,13.06,10200,0.0,1.0
2000-02-11,26.38,26.38,26.0,26.12,17400,13.19,13.19,13.0,13.06,34800,0.0,1.0
2000-02-14,24.75,26.62,23.88,26.62,37400,12.375,13.31,11.94,13.31,74800,0.0,1.0
2000-02-15,25.0,25.0,24.75,24.88,3100,12.5,12.5,12.375,12.44,6200,0.0,1.0
2000-02-16,26.5,26.5,25.12,25.12,36200,13.25,13.25,12.56,12.56,72400,0.0,1.0
2000-02-17,26.75,27.0,26.38,26.5,20800,13.375,13.5,13.19,13.25,41600,0.0,1.0
2000-02-18,27.38,27.38,26.88,26.88,20800,13.69,13.69,13.44,13.44,41600,0.0,1.0
2000-02-22,28.25,28.25,26.81,27.12,19100,14.125,14.125,13.405,13.56,38200,0.0,1.0
2000-02-23,28.38,29.75,28.38,28.75,19200,14.19,14.875,14.19,14.375,38400,0.0,1.0
2000-02-24,29.0,29.0,28.12,28.38,37000,14.5,14.5,14.06,14.19,74000,0.0,1.0
2000-02-25,29.44,29.5,28.75,29.0,25900,14.72,14.75,14.375,14.5,51800,0.0,1.0
2000-02-28,31.0,31.5,29.5,29.5,40100,15.5,15.75,14.75,14.75,80200,0.0,1.0
2000-02-29,32.88,33.0,30.75,30.94,20700,16.44,16.5,15.375,15.47,41400,0.0,1.0
2000-03-01,31.44,33.0,30.88,32.75,35700,15.72,16.5,15.44,16.375,71400,0.0,1.0
2000-03-02,30.69,31.25,30.69,31.25,21100,15.345,15.625,15.345,15.625,42200,0.0,1.0
2000-03-03,31.0,31.25,29.75,30.38,30000,15.5,15.625,14.875,15.19,60000,0.0,1.0
2000-03-06,31.5,32.25,30.5,31.5,31500,15.75,16.125,15.25,15.75,63000,0.0,1.0
2000-03-07,30.5,31.75,30.5,31.25,14000,15.25,15.875,15.25,15.625,28000,0.0,1.0
2000-03-08,30.69,31.38,30.56,31.25,11400,15.345,15.69,15.28,15.625,22800,0.0,1.0
2000-03-09,30.5,30.5,30.0,30.38,13400,15.25,15.25,15.0,15.19,26800,0.0,1.0
2000-03-10,29.5,30.38,29.5,30.25,21800,14.75,15.19,14.75,15.125,43600,0.0,1.0
2000-03-13,30.0,30.0,29.5,29.5,8900,15.0,15.0,14.75,14.75,17800,0.0,1.0
2000-03-14,29.88,30.5,29.88,30.06,113600,14.94,15.25,14.94,15.03,227200,0.0,1.0
2000-03-15,29.81,29.94,29.62,29.88,47500,14.905,14.97,14.81,14.94,95000,0.0,1.0
2000-03-16,29.94,29.94,29.5,29.62,2700,14.97,14.97,14.75,14.81,5400,0.0,1.0
2000-03-17,29.0,29.25,28.75,29.25,113300,14.5,14.625,14.375,14.625,226600,0.0,1.0
2000-03-20,29.0,29.0,28.75,29.0,6000,14.5,14.5,14.375,14.5,12000,0.0,1.0
2000-03-21,29.0,29.0,28.44,29.0,9100,14.5,14.5,14.22,14.5,18200,0.0,1.0
2000-03-22,28.81,28.94,28.75,28.94,700,14.405,14.47,14.375,14.47,1400,0.0,1.0
2000-03-23,28.25,28.88,28.25,28.62,7000,14.125,14.44,14.125,14.31,14000,0.0,1.0
2000-03-24,28.12,28.38,28.12,28.38,8500,14.06,14.19,14.06,14.19,17000,0.0,1.0
2000-03-27,28.38,28.38,28.0,28.38,18100,14.19,14.19,14.0,14.19,36200,0.0,1.0
2000-03-28,28.25,28.62,28.25,28.25,5900,14.125,14.31,14.125,14.125,11800,0.0,1.0
2000-03-29,28.0,28.25,27.88,28.12,16600,14.0,14.125,13.94,14.06,33200,0.0,1.0
2000-03-30,27.88,28.12,27.75,28.12,10000,13.94,14.06,13.875,14.06,20000,0.0,1.0
2000-03-31,27.25,28.0,27.25,27.88,31600,13.625,14.0,13.625,13.94,63200,0.0,1.0
2000-04-03,26.75,27.25,26.75,27.25,5500,13.375,13.625,13.375,13.625,11000,0.0,1.0
2000-04-04,25.75,26.62,25.69,26.62,6800,12.875,13.31,12.845,13.31,13600,0.0,1.0
2000-04-05,25.88,26.0,25.62,26.0,14500,12.94,13.0,12.81,13.0,29000,0.0,1.0
2000-04-06,26.0,26.0,25.5,26.0,7800,13.0,13.0,12.75,13.0,15600,0.0,1.0
2000-04-07,26.06,26.12,25.75,26.12,10600,13.03,13.06,12.875,13.06,21200,0.0,1.0
2000-04-10,26.88,27.25,26.06,26.06,7600,13.44,13.625,13.03,13.03,15200,0.0,1.0
2000-04-11,26.12,27.12,26.12,27.12,10300,13.06,13.56,13.06,13.56,20600,0.0,1.0
2000-04-12,26.0,26.38,26.0,26.25,1400,13.0,13.19,13.0,13.125,2800,0.0,1.0
2000-04-13,25.81,26.0,25.81,26.0,9500,12.905,13.0,12.905,13.0,19000,0.0,1.0
2000-04-14,26.25,26.25,26.0,26.0,3700,13.125,13.125,13.0,13.0,7400,0.0,1.0
2000-04-17,25.88,26.0,25.62,26.0,3900,12.94,13.0,12.81,13.0,7800,0.0,1.0
2000-04-18,25.19,25.75,25.12,25.75,3100,12.595,12.875,12.56,12.875,6200,0.0,1.0
2000-04-19,25.38,25.62,25.0,25.0,6500,12.69,12.81,12.5,12.5,13000,0.0,1.0
2000-04-20,25.12,25.44,24.88,25.44,7700,12.56,12.72,12.44,12.72,15400,0.0,1.0
2000-04-24,25.12,25.25,24.75,25.0,5500,12.56,12.625,12.375,12.5,11000,0.0,1.0
2000-04-25,25.12,25.12,24.75,25.0,2600,12.56,12.56,12.375,12.5,5200,0.0,1.0
2000-04-26,25.44,25.44,25.0,25.06,4300,12.72,12.72,12.5,12.53,8600,0.0,1.0
2000-04-27,25.88,26.0,25.25,25.25,12100,12.94,13.0,12.625,12.625,24200,0.0,1.0
2000-04-28,25.5,25.75,25.5,25.75,11000,12.75,12.875,12.75,12.875,22000,0.0,1.0
2000-05-01,26.75,27.12,25.75,25.75,15100,13.375,13.56,12.875,12.875,30200,0.0,1.0
2000-05-02,26.5,26.75,26.38,26.75,3300,13.25,13.375,13.19,13.375,6600,0.0,1.0
2000-05-03,26.0,26.25,26.0,26.25,1200,13.0,13.125,13.0,13.125,2400,0.0,1.0
2000-05-04,26.12,26.12,26.0,26.0,4300,13.06,13.06,13.0,13.0,8600,0.0,1.0
2000-05-05,25.88,26.25,25.88,26.12,15500,12.94,13.125,12.94,13.06,31000,0.0,1.0
2000-05-08,25.94,25.94,25.62,25.75,3600,12.97,12.97,12.81,12.875,7200,0.0,1.0
2000-05-09,25.75,25.88,25.75,25.88,8300,12.875,12.94,12.875,12.94,16600,0.0,1.0
2000-05-10,25.38,25.72,25.25,25.62,9800,12.69,12.86,12.625,12.81,19600,0.0,1.0
2000-05-11,25.69,25.69,25.56,25.62,1100,12.845,12.845,12.78,12.81,2200,0.0,1.0
2000-05-12,26.0,26.0,25.62,25.62,9800,13.0,13.0,12.81,12.81,19600,0.0,1.0
2000-05-15,26.38,26.38,26.12,26.12,17300,13.19,13.19,13.06,13.06,34600,0.0,1.0
2000-05-16,26.5,26.5,26.25,26.25,24900,13.25,13.25,13.125,13.125,49800,0.0,1.0
2000-05-17,26.12,26.31,26.0,26.31,30500,13.06,13.155,13.0,13.155,61000,0.0,1.0
2000-05-18,26.5,26.5,26.06,26.06,16600,13.25,13.25,13.03,13.03,33200,0.0,1.0
2000-05-19,26.25,26.5,26.25,26.25,4300,13.125,13.25,13.125,13.125,8600,0.0,1.0
2000-05-22,26.12,26.25,26.12,26.25,1400,13.06,13.125,13.06,13.125,2800,0.0,1.0
2000-05-23,25.62,26.0,25.62,26.0,10900,12.81,13.0,12.81,13.0,21800,0.0,1.0
2000-05-24,25.0,25.62,24.88,25.5,4600,12.5,12.81,12.44,12.75,9200,0.0,1.0
2000-05-25,24.25,25.0,24.25,25.0,10100,12.125,12.5,12.125,12.5,20200,0.0,1.0
2000-05-26,24.38,24.38,24.19,24.38,8100,12.19,12.19,12.095,12.19,16200,0.0,1.0
2000-05-30,23.88,24.25,23.75,24.25,5800,11.94,12.125,11.875,12.125,11600,0.0,1.0
2000-05-31,23.19,23.88,23.19,23.88,18700,11.595,11.94,11.595,11.94,37400,0.0,1.0
2000-06-01,23.12,23.25,23.12,23.25,3100,11.56,11.625,11.56,11.625,6200,0.0,1.0
2000-06-02,23.5,23.5,23.25,23.25,4000,11.75,11.75,11.625,11.625,8000,0.0,1.0
2000-06-05,23.12,23.62,23.0,23.62,4400,11.56,11.81,11.5,11.81,8800,0.0,1.0
2000-06-06,23.25,23.38,22.75,22.88,15900,11.625,11.69,11.375,11.44,31800,0.0,1.0
2000-06-07,23.12,23.25,23.12,23.12,5300,11.56,11.625,11.56,11.56,10600,0.0,1.0
2000-06-08,23.06,23.5,23.06,23.38,4500,11.53,11.75,11.53,11.69,9000,0.0,1.0
2000-06-09,23.5,23.62,23.12,23.38,19400,11.75,11.81,11.56,11.69,38800,0.0,1.0
2000-06-12,23.5,23.75,23.5,23.62,2400,11.75,11.875,11.75,11.81,4800,0.0,1.0
2000-06-13,23.5,23.5,23.0,23.38,4300,11.75,11.75,11.5,11.69,8600,0.0,1.0
2000-06-14,24.5,24.5,23.25,23.38,12200,12.25,12.25,11.625,11.69,24400,0.0,1.0
2000-06-15,24.62,24.62,24.38,24.5,9800,12.31,12.31,12.19,12.25,19600,0.0,1.0
2000-06-16,23.88,24.62,23.81,24.62,9200,11.94,12.31,11.905,12.31,18400,0.0,1.0
2000-06-19,23.38,23.88,23.38,23.88,4800,11.69,11.94,11.69,11.94,9600,0.0,1.0
2000-06-20,23.19,23.25,23.12,23.25,1500,11.595,11.625,11.56,11.625,3000,0.0,1.0
2000-06-21,23.5,23.62,23.12,23.62,10700,11.75,11.81,11.56,11.81,21400,0.0,1.0
2000-06-22,22.25,23.38,22.25,23.38,7200,11.125,11.69,11.125,11.69,14400,0.0,1.0
2000-06-23,21.38,22.38,21.38,22.38,37500,10.69,11.19,10.69,11.19,75000,0.0,1.0
2000-06-26,21.38,22.0,21.38,21.38,12800,10.69,11.0,10.69,10.69,25600,0.0,1.0
2000-06-27,21.5,21.5,21.0,21.0,25400,10.75,10.75,10.5,10.5,50800,0.0,1.0
2000-06-28,21.88,22.0,21.5,21.5,3600,10.94,11.0,10.75,10.75,7200,0.0,1.0
2000-06-29,22.75,22.75,21.88,22.0,39500,11.375,11.375,10.94,11.0,79000,0.0,1.0
2000-06-30,25.0,25.0,22.62,22.62,18700,12.5,12.5,11.31,11.31,37400,0.0,1.0
2000-07-03,24.25,24.75,24.25,24.75,4400,12.125,12.375,12.125,12.375,8800,0.0,1.0
2000-07-05,23.88,24.25,23.88,24.25,43700,11.94,12.125,11.94,12.125,87400,0.0,1.0
2000-07-06,23.88,23.88,23.62,23.88,2800,11.94,11.94,11.81,11.94,5600,0.0,1.0
2000-07-07,24.38,24.38,23.88,23.88,10900,12.19,12.19,11.94,11.94,21800,0.0,1.0
2000-07-10,24.38,24.44,24.0,24.38,12500,12.19,12.22,12.0,12.19,25000,0.0,1.0
2000-07-11,24.06,24.5,23.88,24.25,8200,12.03,12.25,11.94,12.125,16400,0.0,1.0
2000-07-12,24.12,24.12,23.75,24.12,2800,12.06,12.06,11.875,12.06,5600,0.0,1.0
2000-07-13,23.75,24.12,23.75,24.0,1800,11.875,12.06,11.875,12.0,3600,0.0,1.0
2000-07-14,24.12,24.12,23.62,23.62,9400,12.06,12.06,11.81,11.81,18800,0.0,1.0
2000-07-17,23.75,24.0,23.62,24.0,2900,11.875,12.0,11.81,12.0,5800,0.0,1.0
2000-07-18,24.0,24.0,23.88,23.88,2500,12.0,12.0,11.94,11.94,5000,0.0,1.0
2000-07-19,23.94,24.5,23.88,23.88,19800,11.97,12.25,11.94,11.94,39600,0.0,1.0
2000-07-20,23.75,24.0,23.5,24.0,16200,11.875,12.0,11.75,12.0,32400,0.0,1.0
2000-07-21,24.25,24.25,23.88,23.88,7800,12.125,12.125,11.94,11.94,15600,0.0,1.0
2000-07-24,24.25,24.62,24.0,24.38,17000,12.125,12.31,12.0,12.19,34000,0.0,1.0
2000-07-25,25.0,25.0,24.38,24.38,4500,12.5,12.5,12.19,12.19,9000,0.0,1.0
2000-07-26,25.0,25.0,24.62,24.88,3800,12.5,12.5,12.31,12.44,7600,0.0,1.0
2000-07-27,24.62,24.88,24.62,24.88,2600,12.31,12.44,12.31,12.44,5200,0.0,1.0
2000-07-28,24.19,24.5,24.19,24.5,3200,12.095,12.25,12.095,12.25,6400,0.0,1.0
2000-07-31,23.62,24.12,23.5,24.12,6200,11.81,12.06,11.75,12.06,12400,0.0,1.0
2000-08-01,23.31,23.5,23.25,23.5,2200,11.655,11.75,11.625,11.75,4400,0.0,1.0
2000-08-02,22.75,23.25,22.62,23.25,3500,11.375,11.625,11.31,11.625,7000,0.0,1.0
2000-08-03,23.0,23.0,22.88,22.88,2700,11.5,11.5,11.44,11.44,5400,0.0,1.0
2000-08-04,22.88,23.06,22.88,23.0,700,11.44,11.53,11.44,11.5,1400,0.0,1.0
2000-08-07,23.75,24.0,23.12,23.12,2900,11.875,12.0,11.56,11.56,5800,0.0,1.0
2000-08-08,23.75,24.0,23.5,23.5,8400,11.875,12.0,11.75,11.75,16800,0.0,1.0
2000-08-09,23.25,24.0,23.25,23.56,31000,11.625,12.0,11.625,11.78,62000,0.0,1.0
2000-08-10,23.12,23.12,23.0,23.12,32100,11.56,11.56,11.5,11.56,64200,0.0,1.0
2000-08-11,23.0,23.0,22.94,23.0,3700,11.5,11.5,11.47,11.5,7400,0.0,1.0
2000-08-14,23.19,23.25,22.94,22.94,1500,11.595,11.625,11.47,11.47,3000,0.0,1.0
2000-08-15,23.25,23.25,23.12,23.25,1700,11.625,11.625,11.56,11.625,3400,0.0,1.0
2000-08-16,23.0,23.25,23.0,23.25,3900,11.5,11.625,11.5,11.625,7800,0.0,1.0
2000-08-17,22.5,23.0,22.38,22.88,7100,11.25,11.5,11.19,11.44,14200,0.0,1.0
2000-08-18,22.56,22.62,22.38,22.62,27400,11.28,11.31,11.19,11.31,54800,0.0,1.0
2000-08-21,22.5,22.62,22.5,22.56,8900,11.25,11.31,11.25,11.28,17800,0.0,1.0
2000-08-22,22.75,22.75,22.38,22.38,15300,11.375,11.375,11.19,11.19,30600,0.0,1.0
2000-08-23,23.06,23.12,22.88,22.88,4100,11.53,11.56,11.44,11.44,8200,0.0,1.0
2000-08-24,23.5,24.0,23.5,23.5,18400,11.75,12.0,11.75,11.75,36800,0.0,1.0
2000-08-25,23.31,23.62,23.25,23.5,9900,11.655,11.81,11.625,11.75,19800,0.0,1.0
2000-08-28,23.12,23.31,23.0,23.31,15300,11.56,11.655,11.5,11.655,30600,0.0,1.0
2000-08-29,23.88,23.88,22.88,22.88,3600,11.94,11.94,11.44,11.44,7200,0.0,1.0
2000-08-30,24.12,24.12,23.62,23.75,8700,12.06,12.06,11.81,11.875,17400,0.0,1.0
2000-08-31,24.62,24.75,23.88,23.88,15900,12.31,12.375,11.94,11.94,31800,0.0,1.0
2000-09-01,24.38,24.5,24.38,24.5,900,12.19,12.25,12.19,12.25,1800,0.0,1.0
2000-09-05,24.0,24.38,24.0,24.25,2300,12.0,12.19,12.0,12.125,4600,0.0,1.0
2000-09-06,23.5,23.88,23.5,23.88,3500,11.75,11.94,11.75,11.94,7000,0.0,1.0
2000-09-07,23.12,23.62,23.12,23.5,5100,11.56,11.81,11.56,11.75,10200,0.0,1.0
2000-09-08,22.88,23.0,22.75,23.0,2600,11.44,11.5,11.375,11.5,5200,0.0,1.0
2000-09-11,22.5,22.75,22.5,22.75,1700,11.25,11.375,11.25,11.375,3400,0.0,1.0
2000-09-12,22.19,22.38,22.0,22.38,14300,11.095,11.19,11.0,11.19,28600,0.0,1.0
2000-09-13,21.75,22.25,21.75,22.25,17300,10.875,11.125,10.875,11.125,34600,0.0,1.0
2000-09-14,22.19,22.19,21.75,21.75,4400,11.095,11.095,10.875,10.875,8800,0.0,1.0
2000-09-15,22.38,22.62,22.0,22.0,11300,11.19,11.31,11.0,11.0,22600,0.0,1.0
2000-09-18,21.81,22.25,21.81,22.25,12800,10.905,11.125,10.905,11.125,25600,0.0,1.0
2000-09-19,21.5,21.75,21.5,21.75,1600,10.75,10.875,10.75,10.875,3200,0.0,1.0
2000-09-20,21.25,21.5,21.0,21.25,7000,10.625,10.75,10.5,10.625,14000,0.0,1.0
2000-09-21,22.0,22.0,21.0,21.38,16600,11.0,11.0,10.5,10.69,33200,0.0,1.0
2000-09-22,22.0,22.0,21.5,21.88,8100,11.0,11.0,10.75,10.94,16200,0.0,1.0
2000-09-25,22.75,22.75,22.0,22.25,9300,11.375,11.375,11.0,11.125,18600,0.0,1.0
2000-09-26,22.95,23.0,22.5,22.5,4700,11.475,11.5,11.25,11.25,9400,0.0,1.0
2000-09-27,23.1,23.1,22.7,22.8,3400,11.55,11.55,11.35,11.4,6800,0.0,1.0
2000-09-28,23.5,23.75,23.24,23.24,9400,11.75,11.875,11.62,11.62,18800,0.0,1.0
2000-09-29,22.51,23.65,22.51,23.65,8500,11.255,11.825,11.255,11.825,17000,0.0,1.0
2000-10-02,22.4,22.6,22.2,22.3,12200,11.2,11.3,11.1,11.15,24400,0.0,1.0
2000-10-03,24.01,24.25,22.39,22.39,20400,12.005,12.125,11.195,11.195,40800,0.0,1.0
2000-10-04,24.2,24.38,24.01,24.01,39600,12.1,12.19,12.005,12.005,79200,0.0,1.0
2000-10-05,24.6,24.75,24.13,24.13,7400,12.3,12.375,12.065,12.065,14800,0.0,1.0
2000-10-06,25.65,25.7,24.65,24.65,11400,12.825,12.85,12.325,12.325,22800,0.0,1.0
2000-10-09,25.0,25.7,25.0,25.65,22300,12.5,12.85,12.5,12.825,44600,0.0,1.0
2000-10-10,25.0,25.0,24.95,24.95,1900,12.5,12.5,12.475,12.475,3800,0.0,1.0
2000-10-11,25.5,25.5,24.6,24.75,8100,12.75,12.75,12.3,12.375,16200,0.0,1.0
2000-10-12,25.6,25.6,25.4,25.4,5400,12.8,12.8,12.7,12.7,10800,0.0,1.0
2000-10-13,25.72,25.72,25.3,25.5,8600,12.86,12.86,12.65,12.75,17200,0.0,1.0
2000-10-16,25.55,25.55,25.35,25.5,11100,12.775,12.775,12.675,12.75,22200,0.0,1.0
2000-10-17,26.11,26.2,25.75,26.0,4800,13.055,13.1,12.875,13.0,9600,0.0,1.0
2000-10-18,26.3,26.4,26.1,26.1,3600,13.15,13.2,13.05,13.05,7200,0.0,1.0
2000-10-19,26.2,26.29,26.2,26.29,13200,13.1,13.145,13.1,13.145,26400,0.0,1.0
2000-10-20,27.04,27.04,26.5,26.5,7800,13.52,13.52,13.25,13.25,15600,0.0,1.0
2000-10-23,27.75,28.0,27.0,27.0,20600,13.875,14.0,13.5,13.5,41200,0.0,1.0
2000-10-24,27.7,27.8,27.6,27.63,14500,13.85,13.9,13.8,13.815,29000,0.0,1.0
2000-10-25,28.95,29.1,27.7,27.7,42400,14.475,14.55,13.85,13.85,84800,0.0,1.0
2000-10-26,29.75,30.0,28.95,28.95,9400,14.875,15.0,14.475,14.475,18800,0.0,1.0
2000-10-27,29.55,29.95,29.55,29.7,17900,14.775,14.975,14.775,14.85,35800,0.0,1.0
2000-10-30,29.8,29.8,29.45,29.5,5200,14.9,14.9,14.725,14.75,10400,0.0,1.0
2000-10-31,29.9,30.3,29.6,30.0,65600,14.95,15.15,14.8,15.0,131200,0.0,1.0
2000-11-01,29.99,30.1,29.7,29.88,17600,14.995,15.05,14.85,14.94,35200,0.0,1.0
2000-11-02,29.7,29.88,29.7,29.88,7100,14.85,14.94,14.85,14.94,14200,0.0,1.0
2000-11-03,29.95,30.1,29.88,29.88,9100,14.975,15.05,14.94,14.94,18200,0.0,1.0
2000-11-06,29.79,29.9,29.51,29.6,3900,14.895,14.95,14.755,14.8,7800,0.0,1.0
2000-11-07,29.0,29.6,29.0,29.6,9500,14.5,14.8,14.5,14.8,19000,0.0,1.0
2000-11-08,28.4,28.96,28.4,28.75,5600,14.2,14.48,14.2,14.375,11200,0.0,1.0
2000-11-09,28.21,28.5,28.21,28.3,3200,14.105,14.25,14.105,14.15,6400,0.0,1.0
2000-11-10,28.4,28.4,28.25,28.25,5100,14.2,14.2,14.125,14.125,10200,0.0,1.0
2000-11-13,28.7,28.8,28.25,28.25,4400,14.35,14.4,14.125,14.125,8800,0.0,1.0
2000-11-14,29.45,29.45,28.9,28.9,12700,14.725,14.725,14.45,14.45,25400,0.0,1.0
2000-11-15,29.5,29.7,29.5,29.5,8500,14.75,14.85,14.75,14.75,17000,0.0,1.0
2000-11-16,29.45,29.9,29.45,29.75,3200,14.725,14.95,14.725,14.875,6400,0.0,1.0
2000-11-17,29.95,29.95,29.5,29.6,11700,14.975,14.975,14.75,14.8,23400,0.0,1.0
2000-11-20,30.01,30.25,30.01,30.25,4300,15.005,15.125,15.005,15.125,8600,0.0,1.0
2000-11-21,30.0,30.1,30.0,30.0,10800,15.0,15.05,15.0,15.0,21600,0.0,1.0
2000-11-22,30.0,30.05,30.0,30.05,1200,15.0,15.025,15.0,15.025,2400,0.0,1.0
2000-11-24,30.08,30.08,30.0,30.0,2100,15.04,15.04,15.0,15.0,4200,0.0,1.0
2000-11-27,29.9,30.35,29.9,30.35,3400,14.95,15.175,14.95,15.175,6800,0.0,1.0
2000-11-28,30.9,30.9,30.41,30.5,18000,15.45,15.45,15.205,15.25,36000,0.0,1.0
2000-11-29,33.49,33.9,31.25,31.25,34200,16.745,16.95,15.625,15.625,68400,0.0,1.0
2000-11-30,33.0,34.0,33.0,33.99,11000,16.5,17.0,16.5,16.995,22000,0.0,1.0
2000-12-01,32.88,33.0,32.78,33.0,8900,16.44,16.5,16.39,16.5,17800,0.0,1.0
2000-12-04,32.5,33.0,32.5,33.0,12000,16.25,16.5,16.25,16.5,24000,0.0,1.0
2000-12-05,31.85,32.5,31.6,32.5,8800,15.925,16.25,15.8,16.25,17600,0.0,1.0
2000-12-06,31.0,31.6,31.0,31.5,10200,15.5,15.8,15.5,15.75,20400,0.0,1.0
2000-12-07,31.15,31.4,31.15,31.19,3000,15.575,15.7,15.575,15.595,6000,0.0,1.0
2000-12-08,31.8,31.8,31.1,31.3,4900,15.9,15.9,15.55,15.65,9800,0.0,1.0
2000-12-11,32.49,32.49,31.9,31.9,13400,16.245,16.245,15.95,15.95,26800,0.0,1.0
2000-12-12,32.25,32.5,32.05,32.49,5200,16.125,16.25,16.025,16.245,10400,0.0,1.0
2000-12-13,31.6,32.25,31.4,32.1,9100,15.8,16.125,15.7,16.05,18200,0.0,1.0
2000-12-14,31.15,31.4,30.5,31.4,18800,15.575,15.7,15.25,15.7,37600,0.0,1.0
2000-12-15,31.2,31.4,31.12,31.25,5700,15.6,15.7,15.56,15.625,11400,0.0,1.0
2000-12-18,31.0,31.1,30.7,31.0,5400,15.5,15.55,15.35,15.5,10800,0.0,1.0
2000-12-19,31.1,31.3,30.56,31.3,10800,15.55,15.65,15.28,15.65,21600,0.0,1.0
2000-12-20,30.75,31.2,30.51,31.2,7500,15.375,15.6,15.255,15.6,15000,0.0,1.0
2000-12-21,30.83,30.83,30.51,30.55,12700,15.415,15.415,15.255,15.275,25400,0.0,1.0
2000-12-22,31.7,31.7,31.05,31.05,3300,15.85,15.85,15.525,15.525,6600,0.0,1.0
2000-12-26,31.91,32.2,31.91,32.0,1700,15.955,16.1,15.955,16.0,3400,0.0,1.0
2000-12-27,31.6,32.14,31.4,32.0,3100,15.8,16.07,15.7,16.0,6200,0.0,1.0
2000-12-28,31.6,31.9,31.4,31.55,3200,15.8,15.95,15.7,15.775,6400,0.0,1.0
2000-12-29,31.8,31.8,31.4,31.4,1800,15.9,15.9,15.7,15.7,3600,0.0,1.0
2001-01-02,32.1,33.0,32.0,32.0,25900,16.05,16.5,16.0,16.0,51800,0.0,1.0
2001-01-03,32.5,32.5,32.15,32.25,5700,16.25,16.25,16.075,16.125,11400,0.0,1.0
2001-01-04,30.75,32.5,30.75,32.5,14600,15.375,16.25,15.375,16.25,29200,0.0,1.0
2001-01-05,30.6,30.65,30.4,30.6,51800,15.3,15.325,15.2,15.3,103600,0.0,1.0
2001-01-08,30.74,30.75,30.5,30.55,4400,15.37,15.375,15.25,15.275,8800,0.0,1.0
2001-01-09,31.25,31.25,30.8,30.9,4200,15.625,15.625,15.4,15.45,8400,0.0,1.0
2001-01-10,30.75,31.09,30.25,31.0,25500,15.375,15.545,15.125,15.5,51000,0.0,1.0
2001-01-11,30.35,30.75,30.35,30.75,13800,15.175,15.375,15.175,15.375,27600,0.0,1.0
2001-01-12,30.15,30.4,30.15,30.4,17200,15.075,15.2,15.075,15.2,34400,0.0,1.0
2001-01-16,32.5,32.5,29.75,30.0,45300,16.25,16.25,14.875,15.0,90600,0.0,1.0
2001-01-17,32.5,32.5,31.7,32.5,15700,16.25,16.25,15.85,16.25,31400,0.0,1.0
2001-01-18,32.3,32.5,31.71,32.5,17300,16.15,16.25,15.855,16.25,34600,0.0,1.0
2001-01-19,33.25,33.4,32.3,32.3,15800,16.625,16.7,16.15,16.15,31600,0.0,1.0
2001-01-22,33.15,33.3,33.1,33.18,7000,16.575,16.65,16.55,16.59,14000,0.0,1.0
2001-01-23,35.0,35.0,33.05,33.05,32600,17.5,17.5,16.525,16.525,65200,0.0,1.0
2001-01-24,36.9,37.0,34.75,34.75,32200,18.45,18.5,17.375,17.375,64400,0.0,1.0
2001-01-25,39.7,40.35,36.7,36.7,49200,19.85,20.175,18.35,18.35,98400,0.0,1.0
2001-01-26,37.7,39.9,36.75,39.25,60500,18.85,19.95,18.375,19.625,121000,0.0,1.0
2001-01-29,35.82,38.0,35.82,37.9,19900,17.91,19.0,17.91,18.95,39800,0.0,1.0
2001-01-30,37.5,37.5,35.6,35.65,19900,18.75,18.75,17.8,17.825,39800,0.0,1.0
2001-01-31,41.7,41.7,37.7,37.7,66900,20.85,20.85,18.85,18.85,133800,0.0,1.0
2001-02-01,41.25,42.0,40.7,41.7,34100,20.625,21.0,20.35,20.85,68200,0.0,1.0
2001-02-02,40.1,41.21,40.1,41.1,13400,20.05,20.605,20.05,20.55,26800,0.0,1.0
2001-02-05,40.0,40.3,40.0,40.3,3400,20.0,20.15,20.0,20.15,6800,0.0,1.0
2001-02-06,39.5,39.8,39.3,39.8,34000,19.75,19.9,19.65,19.9,68000,0.0,1.0
2001-02-07,37.9,38.2,36.8,38.0,19200,18.95,19.1,18.4,19.0,38400,0.0,1.0
2001-02-08,38.26,38.26,37.8,38.0,29200,19.13,19.13,18.9,19.0,58400,0.0,1.0
2001-02-09,38.75,38.75,38.35,38.4,7300,19.375,19.375,19.175,19.2,14600,0.0,1.0
2001-02-12,37.01,38.75,37.0,38.6,16100,18.505,19.375,18.5,19.3,32200,0.0,1.0
2001-02-13,39.2,39.5,37.17,37.17,17700,19.6,19.75,18.585,18.585,35400,0.0,1.0
2001-02-14,40.45,41.2,39.2,39.5,17800,20.225,20.6,19.6,19.75,35600,0.0,1.0
2001-02-15,39.89,40.51,39.5,40.2,14500,19.945,20.255,19.75,20.1,29000,0.0,1.0
2001-02-16,39.0,40.5,38.9,39.65,11900,19.5,20.25,19.45,19.825,23800,0.0,1.0
2001-02-20,37.5,38.8,37.5,38.65,7400,18.75,19.4,18.75,19.325,14800,0.0,1.0
2001-02-21,36.5,37.25,36.5,37.25,8100,18.25,18.625,18.25,18.625,16200,0.0,1.0
2001-02-22,36.01,36.25,35.7,36.1,12900,18.005,18.125,17.85,18.05,25800,0.0,1.0
2001-02-23,35.5,35.9,35.05,35.9,13400,17.75,17.95,17.525,17.95,26800,0.0,1.0
2001-02-26,35.45,35.8,35.01,35.3,11000,17.725,17.9,17.505,17.65,22000,0.0,1.0
2001-02-27,35.0,35.3,35.0,35.3,3200,17.5,17.65,17.5,17.65,6400,0.0,1.0
2001-02-28,35.05,35.25,35.0,35.0,3100,17.525,17.625,17.5,17.5,6200,0.0,1.0
2001-03-01,36.6,36.6,35.0,35.2,13700,18.3,18.3,17.5,17.6,27400,0.0,1.0
2001-03-02,40.5,40.98,36.4,36.4,35400,20.25,20.49,18.2,18.2,70800,0.0,1.0
2001-03-05,39.26,40.5,39.1,40.5,10400,19.63,20.25,19.55,20.25,20800,0.0,1.0
2001-03-06,38.15,39.1,38.0,39.0,6300,19.075,19.55,19.0,19.5,12600,0.0,1.0
2001-03-07,37.8,38.58,37.8,38.15,6900,18.9,19.29,18.9,19.075,13800,0.0,1.0
2001-03-08,38.0,39.0,37.8,37.9,18700,19.0,19.5,18.9,18.95,37400,0.0,1.0
2001-03-09,37.95,38.25,37.95,38.0,2000,18.975,19.125,18.975,19.0,4000,0.0,1.0
2001-03-12,37.4,38.2,37.4,38.2,6000,18.7,19.1,18.7,19.1,12000,0.0,1.0
2001-03-13,37.3,37.31,36.8,37.2,8900,18.65,18.655,18.4,18.6,17800,0.0,1.0
2001-03-14,37.25,37.3,37.0,37.1,5400,18.625,18.65,18.5,18.55,10800,0.0,1.0
2001-03-15,37.49,37.88,37.49,37.5,4900,18.745,18.94,18.745,18.75,9800,0.0,1.0
2001-03-16,36.0,37.0,35.9,37.0,11600,18.0,18.5,17.95,18.5,23200,0.0,1.0
2001-03-19,35.0,36.25,35.0,36.25,6000,17.5,18.125,17.5,18.125,12000,0.0,1.0
2001-03-20,36.6,36.8,35.3,35.3,8600,18.3,18.4,17.65,17.65,17200,0.0,1.0
2001-03-21,35.1,36.0,35.1,36.0,8500,17.55,18.0,17.55,18.0,17000,0.0,1.0
2001-03-22,33.5,34.88,32.47,34.88,15000,16.75,17.44,16.235,17.44,30000,0.0,1.0
2001-03-23,32.9,33.5,32.7,33.5,29600,16.45,16.75,16.35,16.75,59200,0.0,1.0
2001-03-26,33.3,33.3,32.9,32.99,23400,16.65,16.65,16.45,16.495,46800,0.0,1.0
2001-03-27,35.0,35.0,33.0,33.1,7700,17.5,17.5,16.5,16.55,15400,0.0,1.0
2001-03-28,35.0,35.0,34.5,35.0,8700,17.5,17.5,17.25,17.5,17400,0.0,1.0
2001-03-29,35.3,35.3,34.9,35.0,2700,17.65,17.65,17.45,17.5,5400,0.0,1.0
2001-03-30,36.0,36.0,35.0,35.1,17400,18.0,18.0,17.5,17.55,34800,0.0,1.0
2001-04-02,35.0,35.75,35.0,35.75,3200,17.5,17.875,17.5,17.875,6400,0.0,1.0
2001-04-03,35.0,35.0,34.86,34.86,500,17.5,17.5,17.43,17.43,1000,0.0,1.0
2001-04-04,34.2,34.8,34.1,34.7,5500,17.1,17.4,17.05,17.35,11000,0.0,1.0
2001-04-05,35.0,35.0,34.3,34.4,10600,17.5,17.5,17.15,17.2,21200,0.0,1.0
2001-04-06,34.75,35.0,34.75,35.0,1900,17.375,17.5,17.375,17.5,3800,0.0,1.0
2001-04-09,36.55,36.55,34.92,34.92,27600,18.275,18.275,17.46,17.46,55200,0.0,1.0
2001-04-10,38.87,38.87,37.5,37.5,5700,19.435,19.435,18.75,18.75,11400,0.0,1.0
2001-04-11,37.4,38.5,37.4,38.5,4700,18.7,19.25,18.7,19.25,9400,0.0,1.0
2001-04-12,37.1,37.2,37.1,37.2,200,18.55,18.6,18.55,18.6,400,0.0,1.0
2001-04-16,37.0,37.3,37.0,37.1,2300,18.5,18.65,18.5,18.55,4600,0.0,1.0
2001-04-17,36.9,37.1,36.9,37.1,12700,18.45,18.55,18.45,18.55,25400,0.0,1.0
2001-04-18,37.89,38.4,36.9,36.9,24800,18.945,19.2,18.45,18.45,49600,0.0,1.0
2001-04-19,36.9,37.71,36.7,37.7,10300,18.45,18.855,18.35,18.85,20600,0.0,1.0
2001-04-20,37.05,37.05,36.75,36.8,22800,18.525,18.525,18.375,18.4,45600,0.0,1.0
2001-04-23,37.05,37.38,37.0,37.25,6400,18.525,18.69,18.5,18.625,12800,0.0,1.0
2001-04-24,38.2,38.2,36.7,36.8,5900,19.1,19.1,18.35,18.4,11800,0.0,1.0
2001-04-25,40.1,40.35,37.8,38.0,37100,20.05,20.175,18.9,19.0,74200,0.0,1.0
2001-04-26,40.0,41.0,40.0,40.1,36600,20.0,20.5,20.0,20.05,73200,0.0,1.0
2001-04-27,41.01,41.1,39.6,39.75,10400,20.505,20.55,19.8,19.875,20800,0.0,1.0
2001-04-30,41.0,41.33,40.95,41.0,6900,20.5,20.665,20.475,20.5,13800,0.0,1.0
2001-05-01,45.1,45.68,41.4,41.4,67600,22.55,22.84,20.7,20.7,135200,0.0,1.0
2001-05-02,47.75,50.0,45.1,45.1,196600,23.875,25.0,22.55,22.55,393200,0.0,1.0
2001-05-03,47.0,48.4,47.0,48.1,42200,23.5,24.2,23.5,24.05,84400,0.0,1.0
2001-05-04,47.05,47.05,46.1,46.7,25700,23.525,23.525,23.05,23.35,51400,0.0,1.0
2001-05-07,50.1,50.3,46.7,46.8,46800,25.05,25.15,23.35,23.4,93600,0.0,1.0
2001-05-08,48.0,49.2,47.05,49.0,23400,24.0,24.6,23.525,24.5,46800,0.0,1.0
2001-05-09,47.75,48.0,47.2,47.75,210700,23.875,24.0,23.6,23.875,421400,0.0,1.0
2001-05-10,47.23,47.75,47.0,47.75,10800,23.615,23.875,23.5,23.875,21600,0.0,1.0
2001-05-11,47.54,47.74,47.25,47.25,13400,23.77,23.87,23.625,23.625,26800,0.0,1.0
2001-05-14,47.85,48.0,47.65,47.9,5000,23.925,24.0,23.825,23.95,10000,0.0,1.0
2001-05-15,47.7,47.8,47.6,47.8,21700,23.85,23.9,23.8,23.9,43400,0.0,1.0
2001-05-16,48.0,48.95,47.7,47.7,12500,24.0,24.475,23.85,23.85,25000,0.0,1.0
2001-05-17,48.0,49.0,48.0,48.5,11700,24.0,24.5,24.0,24.25,23400,0.0,1.0
2001-05-18,47.8,49.1,47.55,48.0,29100,23.9,24.55,23.775,24.0,58200,0.0,1.0
2001-05-21,47.1,47.3,46.8,47.25,18600,23.55,23.65,23.4,23.625,37200,0.0,1.0
2001-05-22,47.0,47.5,46.8,47.5,14000,23.5,23.75,23.4,23.75,28000,0.0,1.0
2001-05-23,46.6,46.95,46.6,46.75,5800,23.3,23.475,23.3,23.375,11600,0.0,1.0
2001-05-24,46.5,46.9,46.3,46.9,13100,23.25,23.45,23.15,23.45,26200,0.0,1.0
2001-05-25,45.51,46.25,45.5,46.25,9100,22.755,23.125,22.75,23.125,18200,0.0,1.0
2001-05-29,44.0,45.5,44.0,45.5,14900,22.0,22.75,22.0,22.75,29800,0.0,1.0
2001-05-30,42.3,43.9,42.3,43.9,6900,21.15,21.95,21.15,21.95,13800,0.0,1.0
2001-05-31,43.1,43.4,42.4,42.4,20100,21.55,21.7,21.2,21.2,40200,0.0,1.0
2001-06-01,45.6,45.7,43.25,43.35,10300,22.8,22.85,21.625,21.675,20600,0.0,1.0
2001-06-04,46.65,46.65,45.6,45.8,8300,23.325,23.325,22.8,22.9,16600,0.0,1.0
2001-06-05,48.4,48.4,47.0,47.0,10800,24.2,24.2,23.5,23.5,21600,0.0,1.0
2001-06-06,50.7,51.3,48.5,48.65,54600,25.35,25.65,24.25,24.325,109200,0.0,1.0
2001-06-07,48.8,50.55,48.8,50.55,20600,24.4,25.275,24.4,25.275,41200,0.0,1.0
2001-06-08,48.3,48.75,48.3,48.75,32500,24.15,24.375,24.15,24.375,65000,0.0,1.0
2001-06-11,49.4,49.7,48.25,48.39,10200,24.7,24.85,24.125,24.195,20400,0.0,1.0
2001-06-12,46.8,49.39,46.7,49.39,15400,23.4,24.695,23.35,24.695,30800,0.0,1.0
2001-06-13,46.7,47.2,46.7,47.0,3100,23.35,23.6,23.35,23.5,6200,0.0,1.0
2001-06-14,46.1,46.6,46.1,46.6,6100,23.05,23.3,23.05,23.3,12200,0.0,1.0
2001-06-15,46.39,46.39,45.7,46.0,7600,23.195,23.195,22.85,23.0,15200,0.0,1.0
2001-06-18,46.2,46.2,46.05,46.2,1800,23.1,23.1,23.025,23.1,3600,0.0,1.0
2001-06-19,45.7,47.09,45.5,47.0,11800,22.85,23.545,22.75,23.5,23600,0.0,1.0
2001-06-20,46.7,46.7,45.45,45.45,6800,23.35,23.35,22.725,22.725,13600,0.0,1.0
2001-06-21,47.0,47.2,46.6,46.9,4800,23.5,23.6,23.3,23.45,9600,0.0,1.0
2001-06-22,46.5,47.2,46.5,47.1,2300,23.25,23.6,23.25,23.55,4600,0.0,1.0
2001-06-25,46.7,47.3,46.4,46.4,13200,23.35,23.65,23.2,23.2,26400,0.0,1.0
2001-06-26,48.25,48.5,46.4,46.4,16000,24.125,24.25,23.2,23.2,32000,0.0,1.0
2001-06-27,48.21,48.5,48.2,48.25,7400,24.105,24.25,24.1,24.125,14800,0.0,1.0
2001-06-28,48.8,48.8,48.4,48.4,6800,24.4,24.4,24.2,24.2,13600,0.0,1.0
2001-06-29,49.8,50.2,49.0,49.05,30500,24.9,25.1,24.5,24.525,61000,0.0,1.0
2001-07-02,47.9,50.3,47.8,50.1,28300,23.95,25.15,23.9,25.05,56600,0.0,1.0
2001-07-03,48.0,48.01,47.65,47.7,3300,24.0,24.005,23.825,23.85,6600,0.0,1.0
2001-07-05,49.91,50.35,48.25,48.25,14900,24.955,25.175,24.125,24.125,29800,0.0,1.0
2001-07-06,49.5,50.7,48.7,50.25,17200,24.75,25.35,24.35,25.125,34400,0.0,1.0
2001-07-09,49.4,49.6,49.2,49.3,14000,24.7,24.8,24.6,24.65,28000,0.0,1.0
2001-07-10,47.5,49.1,47.5,49.1,9700,23.75,24.55,23.75,24.55,19400,0.0,1.0
2001-07-11,46.4,46.91,45.7,46.5,10700,23.2,23.455,22.85,23.25,21400,0.0,1.0
2001-07-12,47.1,47.1,46.49,46.49,4700,23.55,23.55,23.245,23.245,9400,0.0,1.0
2001-07-13,47.12,47.25,47.0,47.0,4400,23.56,23.625,23.5,23.5,8800,0.0,1.0
2001-07-16,47.1,47.4,47.1,47.3,2400,23.55,23.7,23.55,23.65,4800,0.0,1.0
2001-07-17,47.5,47.9,47.0,47.0,12300,23.75,23.95,23.5,23.5,24600,0.0,1.0
2001-07-18,47.5,47.7,47.4,47.6,5200,23.75,23.85,23.7,23.8,10400,0.0,1.0
2001-07-19,47.8,47.95,47.6,47.6,1900,23.9,23.975,23.8,23.8,3800,0.0,1.0
2001-07-20,48.1,48.1,47.6,47.6,4100,24.05,24.05,23.8,23.8,8200,0.0,1.0
2001-07-23,47.4,47.81,47.4,47.8,10300,23.7,23.905,23.7,23.9,20600,0.0,1.0
2001-07-24,47.3,47.5,47.2,47.5,6300,23.65,23.75,23.6,23.75,12600,0.0,1.0
2001-07-25,47.9,48.0,47.1,47.1,8100,23.95,24.0,23.55,23.55,16200,0.0,1.0
2001-07-26,49.3,49.4,48.0,48.0,38000,24.65,24.7,24.0,24.0,76000,0.0,1.0
2001-07-27,48.7,49.99,48.4,49.4,16900,24.35,24.995,24.2,24.7,33800,0.0,1.0
2001-07-30,48.71,49.22,48.6,49.2,6800,24.355,24.61,24.3,24.6,13600,0.0,1.0
2001-07-31,48.99,49.2,48.5,48.5,5800,24.495,24.6,24.25,24.25,11600,0.0,1.0
2001-08-01,49.19,49.19,48.75,48.75,14100,24.595,24.595,24.375,24.375,28200,0.0,1.0
2001-08-02,48.7,49.6,48.2,49.4,29200,24.35,24.8,24.1,24.7,58400,0.0,1.0
2001-08-03,48.5,49.0,48.0,48.6,20000,24.25,24.5,24.0,24.3,40000,0.0,1.0
2001-08-06,48.5,48.65,48.3,48.3,7700,24.25,24.325,24.15,24.15,15400,0.0,1.0
2001-08-07,48.21,48.65,48.0,48.5,20500,24.105,24.325,24.0,24.25,41000,0.0,1.0
2001-08-08,49.45,49.45,47.9,48.1,12600,24.725,24.725,23.95,24.05,25200,0.0,1.0
2001-08-09,49.8,49.8,49.45,49.45,3000,24.9,24.9,24.725,24.725,6000,0.0,1.0
2001-08-10,51.9,52.0,49.8,49.95,26700,25.95,26.0,24.9,24.975,53400,0.0,1.0
2001-08-13,52.6,54.5,52.0,52.0,31400,26.3,27.25,26.0,26.0,62800,0.0,1.0
2001-08-14,51.8,52.29,51.0,52.0,32500,25.9,26.145,25.5,26.0,65000,0.0,1.0
2001-08-15,52.0,52.1,51.65,51.9,8400,26.0,26.05,25.825,25.95,16800,0.0,1.0
2001-08-16,51.5,51.9,51.32,51.8,13900,25.75,25.95,25.66,25.9,27800,0.0,1.0
2001-08-17,51.52,51.79,51.2,51.4,11800,25.76,25.895,25.6,25.7,23600,0.0,1.0
2001-08-20,51.5,51.75,51.3,51.7,13700,25.75,25.875,25.65,25.85,27400,0.0,1.0
2001-08-21,52.85,53.6,52.25,52.25,29400,26.425,26.8,26.125,26.125,58800,0.0,1.0
2001-08-22,52.0,53.45,51.7,53.25,21400,26.0,26.725,25.85,26.625,42800,0.0,1.0
2001-08-23,52.5,53.06,52.25,52.25,12300,26.25,26.53,26.125,26.125,24600,0.0,1.0
2001-08-24,53.7,53.7,52.75,52.75,16500,26.85,26.85,26.375,26.375,33000,0.0,1.0
2001-08-27,53.4,54.59,53.4,53.8,22900,26.7,27.295,26.7,26.9,45800,0.0,1.0
2001-08-28,53.5,53.95,52.9,53.2,16600,26.75,26.975,26.45,26.6,33200,0.0,1.0
2001-08-29,53.6,53.8,53.3,53.4,9300,26.8,26.9,26.65,26.7,18600,0.0,1.0
2001-08-30,54.4,54.55,53.35,53.35,19800,27.2,27.275,26.675,26.675,39600,0.0,1.0
2001-08-31,55.75,56.0,54.2,54.2,26200,27.875,28.0,27.1,27.1,52400,0.0,1.0
2001-09-04,57.4,57.75,55.25,55.25,20600,28.7,28.875,27.625,27.625,41200,0.0,1.0
2001-09-05,56.4,57.2,55.4,57.2,19800,28.2,28.6,27.7,28.6,39600,0.0,1.0
2001-09-06,54.25,56.2,54.1,56.2,19200,27.125,28.1,27.05,28.1,38400,0.0,1.0
2001-09-07,51.4,53.75,51.4,53.75,24800,25.7,26.875,25.7,26.875,49600,0.0,1.0
2001-09-10,50.7,50.8,50.3,50.3,14700,25.35,25.4,25.15,25.15,29400,0.0,1.0
2001-09-17,48.8,50.2,48.75,50.0,17200,24.4,25.1,24.375,25.0,34400,0.0,1.0
2001-09-18,47.8,48.8,47.8,48.8,4800,23.9,24.4,23.9,24.4,9600,0.0,1.0
2001-09-19,44.8,48.0,44.1,48.0,10600,22.4,24.0,22.05,24.0,21200,0.0,1.0
2001-09-20,43.0,44.0,42.5,43.5,17600,21.5,22.0,21.25,21.75,35200,0.0,1.0
2001-09-21,43.49,44.0,42.0,43.0,46700,21.745,22.0,21.0,21.5,93400,0.0,1.0
2001-09-24,45.5,45.99,43.5,43.5,31100,22.75,22.995,21.75,21.75,62200,0.0,1.0
2001-09-25,45.14,46.0,43.8,46.0,26900,22.57,23.0,21.9,23.0,53800,0.0,1.0
2001-09-26,44.7,45.3,44.5,45.3,2900,22.35,22.65,22.25,22.65,5800,0.0,1.0
2001-09-27,44.65,45.0,44.2,44.8,16600,22.325,22.5,22.1,22.4,33200,0.0,1.0
2001-09-28,47.0,47.0,44.2,44.5,15000,23.5,23.5,22.1,22.25,30000,0.0,1.0
2001-10-01,46.5,47.25,45.7,47.25,17100,23.25,23.625,22.85,23.625,34200,0.0,1.0
2001-10-02,48.67,50.0,46.9,47.0,20300,24.335,25.0,23.45,23.5,40600,0.0,1.0
2001-10-03,51.6,52.0,48.97,48.97,27000,25.8,26.0,24.485,24.485,54000,0.0,1.0
2001-10-04,53.35,53.5,52.0,52.0,21300,26.675,26.75,26.0,26.0,42600,0.0,1.0
2001-10-05,54.75,54.75,53.4,53.5,20400,27.375,27.375,26.7,26.75,40800,0.0,1.0
2001-10-08,53.5,55.0,52.51,55.0,10200,26.75,27.5,26.255,27.5,20400,0.0,1.0
2001-10-09,57.05,57.4,53.6,53.75,27200,28.525,28.7,26.8,26.875,54400,0.0,1.0
2001-10-10,57.25,57.4,56.5,57.25,42200,28.625,28.7,28.25,28.625,84400,0.0,1.0
2001-10-11,57.34,57.5,57.05,57.3,19100,28.67,28.75,28.525,28.65,38200,0.0,1.0
2001-10-12,57.25,57.5,56.2,57.0,22900,28.625,28.75,28.1,28.5,45800,0.0,1.0
2001-10-15,59.75,60.2,57.5,57.5,65200,29.875,30.1,28.75,28.75,130400,0.0,1.0
2001-10-16,58.7,60.75,58.25,60.75,21000,29.35,30.375,29.125,30.375,42000,0.0,1.0
2001-10-17,58.75,59.75,58.75,59.0,35600,29.375,29.875,29.375,29.5,71200,0.0,1.0
2001-10-18,57.3,58.75,57.0,58.5,33100,28.65,29.375,28.5,29.25,66200,0.0,1.0
2001-10-19,57.5,57.85,57.0,57.0,42600,28.75,28.925,28.5,28.5,85200,0.0,1.0
2001-10-22,57.9,59.0,57.3,57.4,42800,28.95,29.5,28.65,28.7,85600,0.0,1.0
2001-10-23,57.7,58.5,57.65,58.15,29400,28.85,29.25,28.825,29.075,58800,0.0,1.0
2001-10-24,58.0,58.1,57.0,57.45,6400,29.0,29.05,28.5,28.725,12800,0.0,1.0
2001-10-25,60.11,60.19,58.25,58.25,15700,30.055,30.095,29.125,29.125,31400,0.0,1.0
2001-10-26,61.49,62.0,60.35,60.35,19100,30.745,31.0,30.175,30.175,38200,0.0,1.0
2001-10-29,62.5,64.0,61.75,62.0,40600,31.25,32.0,30.875,31.0,81200,0.0,1.0
2001-10-30,62.01,62.76,61.25,62.75,20400,31.005,31.38,30.625,31.375,40800,0.0,1.0
2001-10-31,62.0,63.25,62.0,62.25,15000,31.0,31.625,31.0,31.125,30000,0.0,1.0
2001-11-01,62.4,63.25,62.05,62.5,19800,31.2,31.625,31.025,31.25,39600,0.0,1.0
2001-11-02,62.6,63.0,62.05,62.95,14500,31.3,31.5,31.025,31.475,29000,0.0,1.0
2001-11-05,63.67,63.9,62.85,62.85,15800,31.835,31.95,31.425,31.425,31600,0.0,1.0
2001-11-06,63.25,63.55,62.51,63.5,31500,31.625,31.775,31.255,31.75,63000,0.0,1.0
2001-11-07,61.0,63.0,61.0,63.0,54300,30.5,31.5,30.5,31.5,108600,0.0,1.0
2001-11-08,61.0,61.4,61.0,61.0,26500,30.5,30.7,30.5,30.5,53000,0.0,1.0
2001-11-09,60.99,61.0,60.2,60.2,9500,30.495,30.5,30.1,30.1,19000,0.0,1.0
2001-11-12,60.0,60.69,60.0,60.5,5600,30.0,30.345,30.0,30.25,11200,0.0,1.0
2001-11-13,60.45,60.47,59.7,60.4,12200,30.225,30.235,29.85,30.2,24400,0.0,1.0
2001-11-14,59.6,59.7,59.25,59.5,13100,29.8,29.85,29.625,29.75,26200,0.0,1.0
2001-11-15,59.72,60.5,59.0,59.0,14300,29.86,30.25,29.5,29.5,28600,0.0,1.0
2001-11-16,60.45,60.45,59.5,59.55,17300,30.225,30.225,29.75,29.775,34600,0.0,1.0
2001-11-19,61.51,61.8,61.0,61.0,29900,30.755,30.9,30.5,30.5,59800,0.0,1.0
2001-11-20,61.1,61.8,61.0,61.6,23000,30.55,30.9,30.5,30.8,46000,0.0,1.0
2001-11-21,61.95,61.95,61.0,61.0,6700,30.975,30.975,30.5,30.5,13400,0.0,1.0
2001-11-23,62.5,62.5,61.29,61.5,7000,31.25,31.25,30.645,30.75,14000,0.0,1.0
2001-11-26,62.45,62.5,61.54,62.25,13000,31.225,31.25,30.77,31.125,26000,0.0,1.0
2001-11-27,61.0,62.48,61.0,62.48,13000,30.5,31.24,30.5,31.24,26000,0.0,1.0
2001-11-28,61.0,61.75,61.0,61.25,23400,30.5,30.875,30.5,30.625,46800,0.0,1.0
2001-11-29,62.75,62.75,61.0,61.25,11200,31.375,31.375,30.5,30.625,22400,0.0,1.0
2001-11-30,63.1,63.99,62.26,62.85,17500,31.55,31.995,31.13,31.425,35000,0.0,1.0
2001-12-03,61.6,62.97,61.25,62.0,22700,30.8,31.485,30.625,31.0,45400,0.0,1.0
2001-12-04,62.75,62.75,61.25,61.25,17400,31.375,31.375,30.625,30.625,34800,0.0,1.0
2001-12-05,62.99,63.35,62.0,62.0,27800,31.495,31.675,31.0,31.0,55600,0.0,1.0
2001-12-06,64.25,64.75,62.5,63.25,11900,32.125,32.375,31.25,31.625,23800,0.0,1.0
2001-12-07,63.5,64.5,63.1,64.26,8500,31.75,32.25,31.55,32.13,17000,0.0,1.0
2001-12-10,64.5,64.5,62.75,63.5,12200,32.25,32.25,31.375,31.75,24400,0.0,1.0
2001-12-11,64.44,64.5,63.55,64.25,14200,32.22,32.25,31.775,32.125,28400,0.0,1.0
2001-12-12,62.1,64.25,62.0,64.25,12700,31.05,32.125,31.0,32.125,25400,0.0,1.0
2001-12-13,62.5,62.59,62.35,62.35,2100,31.25,31.295,31.175,31.175,4200,0.0,1.0
2001-12-14,62.25,63.75,61.75,62.75,13000,31.125,31.875,30.875,31.375,26000,0.0,1.0
2001-12-17,64.5,64.5,61.8,62.0,8200,32.25,32.25,30.9,31.0,16400,0.0,1.0
2001-12-18,64.75,65.7,63.76,64.25,35100,32.375,32.85,31.88,32.125,70200,0.0,1.0
2001-12-19,65.05,65.27,64.5,64.5,9000,32.525,32.635,32.25,32.25,18000,0.0,1.0
2001-12-20,62.0,64.75,62.0,64.75,24500,31.0,32.375,31.0,32.375,49000,0.0,1.0
2001-12-21,64.5,64.5,61.54,62.5,37700,32.25,32.25,30.77,31.25,75400,0.0,1.0
2001-12-24,64.5,66.0,64.5,64.8,10000,32.25,33.0,32.25,32.4,20000,0.0,1.0
2001-12-26,64.25,64.75,63.75,64.75,11300,32.125,32.375,31.875,32.375,22600,0.0,1.0
2001-12-27,65.0,65.5,64.0,64.0,26000,32.5,32.75,32.0,32.0,52000,0.0,1.0
2001-12-28,63.25,65.0,63.25,64.75,42500,31.625,32.5,31.625,32.375,85000,0.0,1.0
2001-12-31,63.3,63.49,63.0,63.0,13800,31.65,31.745,31.5,31.5,27600,0.0,1.0
2002-01-02,61.8,62.75,59.8,62.5,31300,30.9,31.375,29.9,31.25,62600,0.0,1.0
2002-01-03,58.5,61.92,58.5,61.92,26900,29.25,30.96,29.25,30.96,53800,0.0,1.0
2002-01-04,56.26,57.25,55.5,57.0,54200,28.13,28.625,27.75,28.5,108400,0.0,1.0
2002-01-07,57.0,57.75,54.9,55.0,36600,28.5,28.875,27.45,27.5,73200,0.0,1.0
2002-01-08,57.75,57.75,56.55,56.88,15900,28.875,28.875,28.275,28.44,31800,0.0,1.0
2002-01-09,59.0,60.18,58.0,58.0,13800,29.5,30.09,29.0,29.0,27600,0.0,1.0
2002-01-10,59.75,59.75,58.75,59.0,7900,29.875,29.875,29.375,29.5,15800,0.0,1.0
2002-01-11,60.0,60.75,59.8,60.0,24500,30.0,30.375,29.9,30.0,49000,0.0,1.0
2002-01-14,59.0,60.45,59.0,59.75,13000,29.5,30.225,29.5,29.875,26000,0.0,1.0
2002-01-15,59.5,59.5,59.05,59.25,4800,29.75,29.75,29.525,29.625,9600,0.0,1.0
2002-01-16,59.9,60.24,59.45,59.75,6600,29.95,30.12,29.725,29.875,13200,0.0,1.0
2002-01-17,59.45,60.0,58.75,60.0,6100,29.725,30.0,29.375,30.0,12200,0.0,1.0
2002-01-18,57.5,59.72,57.5,59.25,5300,28.75,29.86,28.75,29.625,10600,0.0,1.0
2002-01-22,56.75,58.0,56.75,57.75,8200,28.375,29.0,28.375,28.875,16400,0.0,1.0
2002-01-23,57.35,57.75,56.75,56.75,20300,28.675,28.875,28.375,28.375,40600,0.0,1.0
2002-01-24,57.45,57.75,57.1,57.1,5700,28.725,28.875,28.55,28.55,11400,0.0,1.0
2002-01-25,56.25,57.6,56.25,57.6,4700,28.125,28.8,28.125,28.8,9400,0.0,1.0
2002-01-28,57.25,57.5,55.75,56.25,26400,28.625,28.75,27.875,28.125,52800,0.0,1.0
2002-01-29,56.89,57.5,56.4,57.25,10600,28.445,28.75,28.2,28.625,21200,0.0,1.0
2002-01-30,57.7,58.2,56.9,57.1,14400,28.85,29.1,28.45,28.55,28800,0.0,1.0
2002-01-31,57.18,57.75,56.5,57.5,19800,28.59,28.875,28.25,28.75,39600,0.0,1.0
2002-02-01,57.66,57.75,57.1,57.18,11100,28.83,28.875,28.55,28.59,22200,0.0,1.0
2002-02-04,57.25,58.4,57.25,58.0,18300,28.625,29.2,28.625,29.0,36600,0.0,1.0
2002-02-05,57.25,57.5,56.75,57.25,16100,28.625,28.75,28.375,28.625,32200,0.0,1.0
2002-02-06,57.21,57.5,57.15,57.5,42900,28.605,28.75,28.575,28.75,85800,0.0,1.0
2002-02-07,61.0,61.25,57.5,57.5,65300,30.5,30.625,28.75,28.75,130600,0.0,1.0
2002-02-08,64.0,64.0,61.5,61.5,33100,32.0,32.0,30.75,30.75,66200,0.0,1.0
2002-02-11,65.5,65.7,64.25,64.25,39300,32.75,32.85,32.125,32.125,78600,0.0,1.0
2002-02-12,65.85,66.5,65.5,65.5,22300,32.925,33.25,32.75,32.75,44600,0.0,1.0
2002-02-13,65.8,66.6,65.25,65.75,19400,32.9,33.3,32.625,32.875,38800,0.0,1.0
2002-02-14,65.75,66.6,65.75,65.8,44100,32.875,33.3,32.875,32.9,88200,0.0,1.0
2002-02-15,65.05,65.97,65.05,65.8,13600,32.525,32.985,32.525,32.9,27200,0.0,1.0
2002-02-19,64.7,65.0,64.25,65.0,21400,32.35,32.5,32.125,32.5,42800,0.0,1.0
2002-02-20,67.25,67.25,64.75,64.8,19100,33.625,33.625,32.375,32.4,38200,0.0,1.0
2002-02-21,66.15,67.45,66.1,67.05,20800,33.075,33.725,33.05,33.525,41600,0.0,1.0
2002-02-22,67.5,67.51,66.03,66.05,14800,33.75,33.755,33.015,33.025,29600,0.0,1.0
2002-02-25,68.0,68.45,67.55,67.55,29000,34.0,34.225,33.775,33.775,58000,0.0,1.0
2002-02-26,65.75,68.75,65.5,68.25,43400,32.875,34.375,32.75,34.125,86800,0.0,1.0
2002-02-27,65.3,66.2,65.25,65.25,38700,32.65,33.1,32.625,32.625,77400,0.0,1.0
2002-02-28,65.45,65.82,65.0,65.3,21000,32.725,32.91,32.5,32.65,42000,0.0,1.0
2002-03-01,65.65,65.65,65.4,65.45,20100,32.825,32.825,32.7,32.725,40200,0.0,1.0
2002-03-04,64.95,65.5,64.0,65.5,13900,32.475,32.75,32.0,32.75,27800,0.0,1.0
2002-03-05,65.25,66.73,64.5,64.95,92400,32.625,33.365,32.25,32.475,184800,0.0,1.0
2002-03-06,67.0,67.25,65.0,65.0,20600,33.5,33.625,32.5,32.5,41200,0.0,1.0
2002-03-07,66.0,69.25,66.0,67.25,32700,33.0,34.625,33.0,33.625,65400,0.0,1.0
2002-03-08,33.0,33.2,32.75,33.2,48300,33.0,33.2,32.75,33.2,48300,0.0,2.0
2002-03-11,32.85,33.5,32.6,32.9,74500,32.85,33.5,32.6,32.9,74500,0.0,1.0
2002-03-12,32.52,32.85,32.25,32.85,46100,32.52,32.85,32.25,32.85,46100,0.0,1.0
2002-03-13,32.69,32.85,32.2,32.4,65900,32.69,32.85,32.2,32.4,65900,0.0,1.0
2002-03-14,33.6,33.6,32.6,33.6,83100,33.6,33.6,32.6,33.6,83100,0.0,1.0
2002-03-15,36.1,36.1,33.6,33.6,88300,36.1,36.1,33.6,33.6,88300,0.0,1.0
2002-03-18,36.8,38.0,36.2,37.5,104800,36.8,38.0,36.2,37.5,104800,0.0,1.0
2002-03-19,37.1,37.4,36.49,36.8,58200,37.1,37.4,36.49,36.8,58200,0.0,1.0
2002-03-20,37.0,37.25,36.7,37.0,96200,37.0,37.25,36.7,37.0,96200,0.0,1.0
2002-03-21,37.25,37.35,37.0,37.35,75500,37.25,37.35,37.0,37.35,75500,0.0,1.0
2002-03-22,37.2,37.5,37.0,37.0,126800,37.2,37.5,37.0,37.0,126800,0.0,1.0
2002-03-25,37.0,37.5,37.0,37.5,102200,37.0,37.5,37.0,37.5,102200,0.0,1.0
2002-03-26,37.5,37.5,36.5,36.9,38900,37.5,37.5,36.5,36.9,38900,0.0,1.0
2002-03-27,37.4,37.75,37.0,37.75,46600,37.4,37.75,37.0,37.75,46600,0.0,1.0
2002-03-28,37.55,37.95,37.15,37.45,61300,37.55,37.95,37.15,37.45,61300,0.0,1.0
2002-04-01,36.57,37.2,36.3,37.2,50200,36.57,37.2,36.3,37.2,50200,0.0,1.0
2002-04-02,37.3,38.23,36.62,36.7,54000,37.3,38.23,36.62,36.7,54000,0.0,1.0
2002-04-03,37.23,38.0,37.01,37.1,21500,37.23,38.0,37.01,37.1,21500,0.0,1.0
2002-04-04,37.45,38.3,37.3,37.7,34600,37.45,38.3,37.3,37.7,34600,0.0,1.0
2002-04-05,38.9,39.2,37.6,37.6,54100,38.9,39.2,37.6,37.6,54100,0.0,1.0
2002-04-08,40.25,40.75,38.8,38.8,108300,40.25,40.75,38.8,38.8,108300,0.0,1.0
2002-04-09,39.4,39.96,38.5,38.5,69200,39.4,39.96,38.5,38.5,69200,0.0,1.0
2002-04-10,40.0,40.15,39.2,39.2,39900,40.0,40.15,39.2,39.2,39900,0.0,1.0
2002-04-11,39.95,40.1,39.6,39.75,59500,39.95,40.1,39.6,39.75,59500,0.0,1.0
2002-04-12,42.1,42.1,39.8,40.15,65400,42.1,42.1,39.8,40.15,65400,0.0,1.0
2002-04-15,41.4,42.25,40.81,41.95,69900,41.4,42.25,40.81,41.95,69900,0.0,1.0
2002-04-16,41.2,41.4,40.95,41.4,44300,41.2,41.4,40.95,41.4,44300,0.0,1.0
2002-04-17,40.75,42.5,40.75,41.25,113200,40.75,42.5,40.75,41.25,113200,0.0,1.0
2002-04-18,40.9,40.9,40.4,40.5,34400,40.9,40.9,40.4,40.5,34400,0.0,1.0
2002-04-19,41.71,41.97,41.1,41.3,29900,41.71,41.97,41.1,41.3,29900,0.0,1.0
2002-04-22,42.75,42.75,41.9,41.95,38600,42.75,42.75,41.9,41.95,38600,0.0,1.0
2002-04-23,42.3,42.9,42.26,42.5,48300,42.3,42.9,42.26,42.5,48300,0.0,1.0
2002-04-24,45.85,46.03,42.6,42.6,476500,45.85,46.03,42.6,42.6,476500,0.0,1.0
2002-04-25,46.2,46.2,45.45,45.6,77200,46.2,46.2,45.45,45.6,77200,0.0,1.0
2002-04-26,46.1,46.7,45.8,46.2,117300,46.1,46.7,45.8,46.2,117300,0.0,1.0
2002-04-29,46.0,46.1,45.8,46.0,156800,46.0,46.1,45.8,46.0,156800,0.0,1.0
2002-04-30,48.3,48.3,46.0,46.0,83900,48.3,48.3,46.0,46.0,83900,0.0,1.0
2002-05-01,47.9,48.3,47.15,48.3,121000,47.9,48.3,47.15,48.3,121000,0.0,1.0
2002-05-02,47.93,48.0,47.75,47.97,137700,47.93,48.0,47.75,47.97,137700,0.0,1.0
2002-05-03,47.65,48.18,47.5,48.0,145000,47.65,48.18,47.5,48.0,145000,0.0,1.0
2002-05-06,48.0,49.1,47.5,47.8,128700,48.0,49.1,47.5,47.8,128700,0.0,1.0
2002-05-07,47.85,48.09,47.5,47.95,250600,47.85,48.09,47.5,47.95,250600,0.0,1.0
2002-05-08,48.0,48.1,47.8,47.8,175100,48.0,48.1,47.8,47.8,175100,0.0,1.0
2002-05-09,47.51,48.0,47.51,48.0,74600,47.51,48.0,47.51,48.0,74600,0.0,1.0
2002-05-10,46.0,47.95,45.67,47.7,100600,46.0,47.95,45.67,47.7,100600,0.0,1.0
2002-05-13,46.54,46.6,45.75,45.85,180600,46.54,46.6,45.75,45.85,180600,0.0,1.0
2002-05-14,47.09,47.2,46.25,46.65,149100,47.09,47.2,46.25,46.65,149100,0.0,1.0
2002-05-15,47.35,47.45,46.9,46.99,39800,47.35,47.45,46.9,46.99,39800,0.0,1.0
2002-05-16,47.8,48.4,47.5,47.55,78800,47.8,48.4,47.5,47.55,78800,0.0,1.0
2002-05-17,50.0,50.0,47.95,47.95,92900,50.0,50.0,47.95,47.95,92900,0.0,1.0
2002-05-20,48.25,50.0,48.25,50.0,77600,48.25,50.0,48.25,50.0,77600,0.0,1.0
2002-05-21,48.06,48.9,47.45,48.12,89100,48.06,48.9,47.45,48.12,89100,0.0,1.0
2002-05-22,42.2,45.0,41.4,45.0,725600,42.2,45.0,41.4,45.0,725600,0.0,1.0
2002-05-23,43.02,43.85,41.55,42.0,315800,43.02,43.85,41.55,42.0,315800,0.0,1.0
2002-05-24,42.76,42.95,42.76,42.8,98600,42.76,42.95,42.76,42.8,98600,0.0,1.0
2002-05-28,43.2,43.39,42.6,42.6,189200,43.2,43.39,42.6,42.6,189200,0.0,1.0
2002-05-29,43.65,43.65,43.15,43.35,165600,43.65,43.65,43.15,43.35,165600,0.0,1.0
2002-05-30,44.0,44.25,43.65,43.65,190500,44.0,44.25,43.65,43.65,190500,0.0,1.0
2002-05-31,44.26,44.4,44.2,44.25,109100,44.26,44.4,44.2,44.25,109100,0.0,1.0
2002-06-03,42.75,44.35,42.72,44.35,55200,42.75,44.35,42.72,44.35,55200,0.0,1.0
2002-06-04,42.49,43.25,42.35,43.25,97600,42.49,43.25,42.35,43.25,97600,0.0,1.0
2002-06-05,41.55,42.48,41.5,42.48,118700,41.55,42.48,41.5,42.48,118700,0.0,1.0
2002-06-06,40.16,41.3,38.75,41.3,349100,40.16,41.3,38.75,41.3,349100,0.0,1.0
2002-06-07,44.45,44.45,39.92,40.16,185100,44.45,44.45,39.92,40.16,185100,0.0,1.0
2002-06-10,43.6,44.25,42.9,44.25,122400,43.6,44.25,42.9,44.25,122400,0.0,1.0
2002-06-11,42.87,44.0,42.86,43.8,88000,42.87,44.0,42.86,43.8,88000,0.0,1.0
2002-06-12,45.95,46.2,43.95,46.0,275700,45.95,46.2,43.95,46.0,275700,0.0,1.0
2002-06-13,46.61,49.0,45.72,45.9,197600,46.61,49.0,45.72,45.9,197600,0.0,1.0
2002-06-14,48.6,48.85,46.15,46.45,174600,48.6,48.85,46.15,46.45,174600,0.0,1.0
2002-06-17,49.75,51.0,48.6,48.7,194800,49.75,51.0,48.6,48.7,194800,0.0,1.0
2002-06-18,48.93,49.6,48.7,49.6,155500,48.93,49.6,48.7,49.6,155500,0.0,1.0
2002-06-19,50.51,50.74,48.73,48.73,244800,50.51,50.74,48.73,48.73,244800,0.0,1.0
2002-06-20,47.0,50.51,47.0,50.51,198600,47.0,50.51,47.0,50.51,198600,0.0,1.0
2002-06-21,47.45,47.55,46.6,47.0,197300,47.45,47.55,46.6,47.0,197300,0.0,1.0
2002-06-24,48.25,48.25,46.14,47.7,122800,48.25,48.25,46.14,47.7,122800,0.0,1.0
2002-06-25,47.05,49.04,47.01,49.0,92300,47.05,49.04,47.01,49.0,92300,0.0,1.0
2002-06-26,45.75,46.58,45.6,46.25,108500,45.75,46.58,45.6,46.25,108500,0.0,1.0
2002-06-27,47.44,48.9,45.75,46.1,94400,47.44,48.9,45.75,46.1,94400,0.0,1.0
2002-06-28,45.51,47.45,45.5,47.45,331400,45.51,47.45,45.5,47.45,331400,0.0,1.0
2002-07-01,43.2,45.51,42.8,45.51,182900,43.2,45.51,42.8,45.51,182900,0.0,1.0
2002-07-02,41.84,42.95,40.8,42.8,209400,41.84,42.95,40.8,42.8,209400,0.0,1.0
2002-07-03,40.41,41.6,38.65,41.6,427700,40.41,41.6,38.65,41.6,427700,0.0,1.0
2002-07-05,41.9,42.6,40.41,40.41,70300,41.9,42.6,40.41,40.41,70300,0.0,1.0
2002-07-08,40.01,41.2,39.99,41.2,199100,40.01,41.2,39.99,41.2,199100,0.0,1.0
2002-07-09,39.5,40.05,39.45,39.99,224300,39.5,40.05,39.45,39.99,224300,0.0,1.0
2002-07-10,39.01,39.7,38.82,39.6,174500,39.01,39.7,38.82,39.6,174500,0.0,1.0
2002-07-11,39.65,39.8,37.5,38.85,233000,39.65,39.8,37.5,38.85,233000,0.0,1.0
2002-07-12,38.98,39.75,38.46,39.65,134500,38.98,39.75,38.46,39.65,134500,0.0,1.0
2002-07-15,39.19,39.49,37.01,38.75,104700,39.19,39.49,37.01,38.75,104700,0.0,1.0
2002-07-16,40.9,41.39,39.1,39.1,239400,40.9,41.39,39.1,39.1,239400,0.0,1.0
2002-07-17,40.01,41.75,39.8,41.75,138000,40.01,41.75,39.8,41.75,138000,0.0,1.0
2002-07-18,38.4,40.0,38.4,39.95,50200,38.4,40.0,38.4,39.95,50200,0.0,1.0
2002-07-19,37.75,38.99,37.46,38.2,94900,37.75,38.99,37.46,38.2,94900,0.0,1.0
2002-07-22,37.45,38.35,36.5,36.5,131600,37.45,38.35,36.5,36.5,131600,0.0,1.0
2002-07-23,36.0,37.9,35.5,37.4,155800,36.0,37.9,35.5,37.4,155800,0.0,1.0
2002-07-24,37.71,37.8,34.9,35.7,188500,37.71,37.8,34.9,35.7,188500,0.0,1.0
2002-07-25,39.0,39.0,36.84,37.71,247800,39.0,39.0,36.84,37.71,247800,0.0,1.0
2002-07-26,39.75,39.75,38.5,39.0,114500,39.75,39.75,38.5,39.0,114500,0.0,1.0
2002-07-29,42.15,42.76,40.81,41.0,197900,42.15,42.76,40.81,41.0,197900,0.0,1.0
2002-07-30,41.0,41.99,40.57,41.99,167000,41.0,41.99,40.57,41.99,167000,0.0,1.0
2002-07-31,41.19,41.43,40.25,41.24,114400,41.19,41.43,40.25,41.24,114400,0.0,1.0
2002-08-01,41.0,41.61,40.92,41.5,109700,41.0,41.61,40.92,41.5,109700,0.0,1.0
2002-08-02,39.5,41.23,39.5,41.23,80900,39.5,41.23,39.5,41.23,80900,0.0,1.0
2002-08-05,39.55,40.22,39.4,39.5,73900,39.55,40.22,39.4,39.5,73900,0.0,1.0
2002-08-06,40.51,41.3,40.41,40.75,206100,40.51,41.3,40.41,40.75,206100,0.0,1.0
2002-08-07,40.0,41.7,39.95,40.51,165900,40.0,41.7,39.95,40.51,165900,0.0,1.0
2002-08-08,41.75,42.6,40.25,40.25,516600,41.75,42.6,40.25,40.25,516600,0.0,1.0
2002-08-09,41.58,41.84,41.25,41.7,192500,41.58,41.84,41.25,41.7,192500,0.0,1.0
2002-08-12,41.16,41.68,40.6,41.68,81800,41.16,41.68,40.6,41.68,81800,0.0,1.0
2002-08-13,39.65,41.49,39.65,41.15,62800,39.65,41.49,39.65,41.15,62800,0.0,1.0
2002-08-14,40.25,40.5,38.4,39.4,108500,40.25,40.5,38.4,39.4,108500,0.0,1.0
2002-08-15,41.49,41.49,39.75,40.3,77900,41.49,41.49,39.75,40.3,77900,0.0,1.0
2002-08-16,40.7,41.65,40.5,40.95,67600,40.7,41.65,40.5,40.95,67600,0.0,1.0
2002-08-19,40.8,41.4,40.53,40.9,78000,40.8,41.4,40.53,40.9,78000,0.0,1.0
2002-08-20,40.93,41.2,40.25,40.6,177900,40.93,41.2,40.25,40.6,177900,0.0,1.0
2002-08-21,41.55,41.7,40.5,41.0,63000,41.55,41.7,40.5,41.0,63000,0.0,1.0
2002-08-22,44.25,44.25,41.8,42.0,112300,44.25,44.25,41.8,42.0,112300,0.0,1.0
2002-08-23,43.75,44.2,43.05,44.2,99700,43.75,44.2,43.05,44.2,99700,0.0,1.0
2002-08-26,43.35,44.25,41.5,44.25,91600,43.35,44.25,41.5,44.25,91600,0.0,1.0
2002-08-27,44.3,44.5,43.15,43.35,213000,44.3,44.5,43.15,43.35,213000,0.0,1.0
2002-08-28,41.3,44.15,41.3,44.15,201700,41.3,44.15,41.3,44.15,201700,0.0,1.0
2002-08-29,43.21,43.5,41.45,41.45,178600,43.21,43.5,41.45,41.45,178600,0.0,1.0
2002-08-30,41.95,43.45,41.95,43.45,145800,41.95,43.45,41.95,43.45,145800,0.0,1.0
2002-09-03,39.5,41.49,39.4,41.25,134800,39.5,41.49,39.4,41.25,134800,0.0,1.0
2002-09-04,43.5,43.5,38.0,38.0,265800,43.5,43.5,38.0,38.0,265800,0.0,1.0
2002-09-05,42.85,43.26,42.17,43.25,187800,42.85,43.26,42.17,43.25,187800,0.0,1.0
2002-09-06,44.25,44.25,42.87,42.95,148300,44.25,44.25,42.87,42.95,148300,0.0,1.0
2002-09-09,45.94,45.94,43.57,44.25,111700,45.94,45.94,43.57,44.25,111700,0.0,1.0
2002-09-10,44.8,45.99,44.0,45.99,308500,44.8,45.99,44.0,45.99,308500,0.0,1.0
2002-09-11,43.75,45.5,43.75,44.9,66100,43.75,45.5,43.75,44.9,66100,0.0,1.0
2002-09-12,42.81,43.5,42.5,43.5,47400,42.81,43.5,42.5,43.5,47400,0.0,1.0
2002-09-13,42.1,43.3,41.69,42.9,124400,42.1,43.3,41.69,42.9,124400,0.0,1.0
2002-09-16,41.75,42.49,41.36,42.05,81100,41.75,42.49,41.36,42.05,81100,0.0,1.0
2002-09-17,41.1,42.2,41.0,41.85,112800,41.1,42.2,41.0,41.85,112800,0.0,1.0
2002-09-18,40.25,41.15,39.89,41.15,132400,40.25,41.15,39.89,41.15,132400,0.0,1.0
2002-09-19,38.59,40.05,38.59,40.05,179700,38.59,40.05,38.59,40.05,179700,0.0,1.0
2002-09-20,40.08,40.08,38.3,38.8,227100,40.08,40.08,38.3,38.8,227100,0.0,1.0
2002-09-23,39.14,40.3,38.8,40.3,147300,39.14,40.3,38.8,40.3,147300,0.0,1.0
2002-09-24,38.26,39.85,38.25,38.9,237500,38.26,39.85,38.25,38.9,237500,0.0,1.0
2002-09-25,37.01,38.35,37.01,38.35,208600,37.01,38.35,37.01,38.35,208600,0.0,1.0
2002-09-26,39.9,40.3,37.01,37.01,218500,39.9,40.3,37.01,37.01,218500,0.0,1.0
2002-09-27,38.4,40.04,38.4,39.8,95100,38.4,40.04,38.4,39.8,95100,0.0,1.0
2002-09-30,37.66,38.85,37.5,38.85,80500,37.66,38.85,37.5,38.85,80500,0.0,1.0
2002-10-01,40.0,40.0,37.15,37.66,181500,40.0,40.0,37.15,37.66,181500,0.0,1.0
2002-10-02,40.25,42.0,39.55,40.0,169900,40.25,42.0,39.55,40.0,169900,0.0,1.0
2002-10-03,39.75,40.2,39.65,39.95,94500,39.75,40.2,39.65,39.95,94500,0.0,1.0
2002-10-04,38.06,39.7,38.0,39.6,88100,38.06,39.7,38.0,39.6,88100,0.0,1.0
2002-10-07,37.15,38.24,36.25,37.9,151700,37.15,38.24,36.25,37.9,151700,0.0,1.0
2002-10-08,38.0,38.0,37.0,37.26,78100,38.0,38.0,37.0,37.26,78100,0.0,1.0
2002-10-09,38.85,39.85,37.3,38.0,321300,38.85,39.85,37.3,38.0,321300,0.0,1.0
2002-10-10,38.88,39.15,38.0,39.0,88600,38.88,39.15,38.0,39.0,88600,0.0,1.0
2002-10-11,38.6,39.7,38.21,38.88,95600,38.6,39.7,38.21,38.88,95600,0.0,1.0
2002-10-14,40.05,40.25,38.7,38.7,54700,40.05,40.25,38.7,38.7,54700,0.0,1.0
2002-10-15,42.45,42.45,40.05,40.05,160700,42.45,42.45,40.05,40.05,160700,0.0,1.0
2002-10-16,41.37,42.2,40.6,42.2,158500,41.37,42.2,40.6,42.2,158500,0.0,1.0
2002-10-17,41.2,42.1,40.83,42.0,206600,41.2,42.1,40.83,42.0,206600,0.0,1.0
2002-10-18,41.65,41.74,40.85,41.21,67500,41.65,41.74,40.85,41.21,67500,0.0,1.0
2002-10-21,41.4,41.8,41.0,41.6,89200,41.4,41.8,41.0,41.6,89200,0.0,1.0
2002-10-22,40.5,41.4,40.25,41.3,40100,40.5,41.4,40.25,41.3,40100,0.0,1.0
2002-10-23,40.4,40.53,39.95,40.4,118800,40.4,40.53,39.95,40.4,118800,0.0,1.0
2002-10-24,41.6,42.15,40.5,40.5,210700,41.6,42.15,40.5,40.5,210700,0.0,1.0
2002-10-25,42.8,42.8,41.2,41.5,46100,42.8,42.8,41.2,41.5,46100,0.0,1.0
2002-10-28,41.98,42.65,41.5,42.4,73500,41.98,42.65,41.5,42.4,73500,0.0,1.0
2002-10-29,41.5,41.98,40.8,41.98,72500,41.5,41.98,40.8,41.98,72500,0.0,1.0
2002-10-30,41.5,41.7,40.97,41.6,112700,41.5,41.7,40.97,41.6,112700,0.0,1.0
2002-10-31,42.61,42.99,41.55,41.6,88600,42.61,42.99,41.55,41.6,88600,0.0,1.0
2002-11-01,44.2,44.2,42.21,42.61,93200,44.2,44.2,42.21,42.61,93200,0.0,1.0
2002-11-04,43.91,45.0,43.85,44.3,157600,43.91,45.0,43.85,44.3,157600,0.0,1.0
2002-11-05,43.26,43.75,43.12,43.75,180700,43.26,43.75,43.12,43.75,180700,0.0,1.0
2002-11-06,43.25,44.38,43.0,43.2,173900,43.25,44.38,43.0,43.2,173900,0.0,1.0
2002-11-07,45.9,45.9,43.25,43.25,174100,45.9,45.9,43.25,43.25,174100,0.0,1.0
2002-11-08,44.4,45.9,43.95,45.9,320600,44.4,45.9,43.95,45.9,320600,0.0,1.0
2002-11-11,42.8,44.45,42.7,44.45,128200,42.8,44.45,42.7,44.45,128200,0.0,1.0
2002-11-12,43.0,43.6,42.6,42.9,134600,43.0,43.6,42.6,42.9,134600,0.0,1.0
2002-11-13,42.98,43.6,42.97,43.0,99800,42.98,43.6,42.97,43.0,99800,0.0,1.0
2002-11-14,42.6,43.1,42.2,43.05,60400,42.6,43.1,42.2,43.05,60400,0.0,1.0
2002-11-15,44.01,44.19,42.5,42.5,116100,44.01,44.19,42.5,42.5,116100,0.0,1.0
2002-11-18,43.46,45.07,43.45,44.25,87700,43.46,45.07,43.45,44.25,87700,0.0,1.0
2002-11-19,43.6,44.25,43.2,43.4,61200,43.6,44.25,43.2,43.4,61200,0.0,1.0
2002-11-20,44.65,44.71,43.6,43.6,77000,44.65,44.71,43.6,43.6,77000,0.0,1.0
2002-11-21,42.85,44.4,42.85,44.4,124000,42.85,44.4,42.85,44.4,124000,0.0,1.0
2002-11-22,42.14,42.86,42.01,42.85,78400,42.14,42.86,42.01,42.85,78400,0.0,1.0
2002-11-25,41.01,42.42,40.65,42.14,112300,41.01,42.42,40.65,42.14,112300,0.0,1.0
2002-11-26,40.95,41.05,39.85,41.0,90100,40.95,41.05,39.85,41.0,90100,0.0,1.0
2002-11-27,41.08,41.85,40.9,40.94,44700,41.08,41.85,40.9,40.94,44700,0.0,1.0
2002-11-29,39.5,41.1,39.5,41.1,32100,39.5,41.1,39.5,41.1,32100,0.0,1.0
2002-12-02,39.17,40.15,38.3,39.6,219800,39.17,40.15,38.3,39.6,219800,0.0,1.0
2002-12-03,39.05,39.76,38.57,39.2,55500,39.05,39.76,38.57,39.2,55500,0.0,1.0
2002-12-04,40.1,40.6,39.1,39.1,57100,40.1,40.6,39.1,39.1,57100,0.0,1.0
2002-12-05,39.8,40.62,39.45,40.3,55000,39.8,40.62,39.45,40.3,55000,0.0,1.0
2002-12-06,39.85,40.19,39.4,39.9,80000,39.85,40.19,39.4,39.9,80000,0.0,1.0
2002-12-09,40.55,40.71,39.5,39.65,61000,40.55,40.71,39.5,39.65,61000,0.0,1.0
2002-12-10,41.79,41.89,40.55,40.55,200700,41.79,41.89,40.55,40.55,200700,0.0,1.0
2002-12-11,42.3,42.61,41.7,41.79,101200,42.3,42.61,41.7,41.79,101200,0.0,1.0
2002-12-12,43.7,43.85,42.5,42.5,134400,43.7,43.85,42.5,42.5,134400,0.0,1.0
2002-12-13,42.25,43.82,42.25,43.75,73300,42.25,43.82,42.25,43.75,73300,0.0,1.0
2002-12-16,42.35,42.35,41.51,42.15,61700,42.35,42.35,41.51,42.15,61700,0.0,1.0
2002-12-17,39.98,42.35,38.9,42.25,203900,39.98,42.35,38.9,42.25,203900,0.0,1.0
2002-12-18,39.91,40.1,39.4,39.98,112900,39.91,40.1,39.4,39.98,112900,0.0,1.0
2002-12-19,40.02,40.3,39.45,39.9,170100,40.02,40.3,39.45,39.9,170100,0.0,1.0
2002-12-20,40.5,40.51,40.0,40.15,109500,40.5,40.51,40.0,40.15,109500,0.0,1.0
2002-12-23,40.3,40.55,40.25,40.25,157700,40.3,40.55,40.25,40.25,157700,0.0,1.0
2002-12-24,40.25,40.33,40.2,40.31,69200,40.25,40.33,40.2,40.31,69200,0.0,1.0
2002-12-26,40.5,40.85,40.25,40.25,125900,40.5,40.85,40.25,40.25,125900,0.0,1.0
2002-12-27,40.27,41.1,40.0,40.75,78300,40.27,41.1,40.0,40.75,78300,0.0,1.0
2002-12-30,39.95,40.54,39.74,40.35,159000,39.95,40.54,39.74,40.35,159000,0.0,1.0
2002-12-31,38.7,39.93,38.5,39.93,110000,38.7,39.93,38.5,39.93,110000,0.0,1.0
2003-01-02,38.21,38.88,38.2,38.45,157300,38.21,38.88,38.2,38.45,157300,0.0,1.0
2003-01-03,37.99,38.79,37.0,38.11,121300,37.99,38.79,37.0,38.11,121300,0.0,1.0
2003-01-06,38.55,38.6,37.8,37.8,129100,38.55,38.6,37.8,37.8,129100,0.0,1.0
2003-01-07,38.82,39.09,38.5,38.5,80100,38.82,39.09,38.5,38.5,80100,0.0,1.0
2003-01-08,38.4,39.11,38.4,38.8,98200,38.4,39.11,38.4,38.8,98200,0.0,1.0
2003-01-09,38.9,38.98,38.55,38.55,50300,38.9,38.98,38.55,38.55,50300,0.0,1.0
2003-01-10,37.36,38.85,37.36,38.85,191200,37.36,38.85,37.36,38.85,191200,0.0,1.0
2003-01-13,37.0,37.57,35.02,37.55,251900,37.0,37.57,35.02,37.55,251900,0.0,1.0
2003-01-14,37.08,37.97,36.85,37.0,86900,37.08,37.97,36.85,37.0,86900,0.0,1.0
2003-01-15,36.6,37.08,36.0,37.08,176500,36.6,37.08,36.0,37.08,176500,0.0,1.0
2003-01-16,37.15,37.47,36.6,36.6,164300,37.15,37.47,36.6,36.6,164300,0.0,1.0
2003-01-17,36.73,37.2,36.68,36.85,97300,36.73,37.2,36.68,36.85,97300,0.0,1.0
2003-01-21,36.2,37.0,36.19,36.73,69200,36.2,37.0,36.19,36.73,69200,0.0,1.0
2003-01-22,35.49,36.0,35.2,36.0,108500,35.49,36.0,35.2,36.0,108500,0.0,1.0
2003-01-23,35.4,36.03,35.27,35.48,58000,35.4,36.03,35.27,35.48,58000,0.0,1.0
2003-01-24,35.19,35.49,34.82,35.3,119900,35.19,35.49,34.82,35.3,119900,0.0,1.0
2003-01-27,34.68,35.3,34.4,35.0,71800,34.68,35.3,34.4,35.0,71800,0.0,1.0
2003-01-28,35.37,35.37,33.88,34.6,62000,35.37,35.37,33.88,34.6,62000,0.0,1.0
2003-01-29,35.19,35.19,34.15,35.07,69100,35.19,35.19,34.15,35.07,69100,0.0,1.0
2003-01-30,34.85,35.3,34.52,35.3,64400,34.85,35.3,34.52,35.3,64400,0.0,1.0
2003-01-31,35.4,35.5,34.65,34.7,119800,35.4,35.5,34.65,34.7,119800,0.0,1.0
2003-02-03,35.65,35.69,34.95,35.0,81400,35.65,35.69,34.95,35.0,81400,0.0,1.0
2003-02-04,35.25,35.35,34.4,35.35,59600,35.25,35.35,34.4,35.35,59600,0.0,1.0
2003-02-05,35.5,35.65,35.01,35.25,69600,35.5,35.65,35.01,35.25,69600,0.0,1.0
2003-02-06,34.77,35.26,34.63,35.25,93200,34.77,35.26,34.63,35.25,93200,0.0,1.0
2003-02-07,33.55,34.56,33.45,34.55,73100,33.55,34.56,33.45,34.55,73100,0.0,1.0
2003-02-10,33.68,33.7,33.3,33.4,176300,33.68,33.7,33.3,33.4,176300,0.0,1.0
2003-02-11,34.1,34.25,33.61,33.65,48300,34.1,34.25,33.61,33.65,48300,0.0,1.0
2003-02-12,33.5,34.2,33.45,34.2,52700,33.5,34.2,33.45,34.2,52700,0.0,1.0
2003-02-13,33.4,33.85,33.2,33.4,73800,33.4,33.85,33.2,33.4,73800,0.0,1.0
2003-02-14,36.0,36.0,33.39,33.4,483900,36.0,36.0,33.39,33.4,483900,0.0,1.0
2003-02-18,37.87,39.0,36.0,36.0,195200,37.87,39.0,36.0,36.0,195200,0.0,1.0
2003-02-19,37.6,38.49,37.56,37.95,45000,37.6,38.49,37.56,37.95,45000,0.0,1.0
2003-02-20,38.0,38.0,37.2,37.3,97800,38.0,38.0,37.2,37.3,97800,0.0,1.0
2003-02-21,38.14,38.48,37.78,38.0,67000,38.14,38.48,37.78,38.0,67000,0.0,1.0
2003-02-24,35.56,38.0,35.56,38.0,72200,35.56,38.0,35.56,38.0,72200,0.0,1.0
2003-02-25,35.7,35.7,34.85,35.4,128100,35.7,35.7,34.85,35.4,128100,0.0,1.0
2003-02-26,35.7,35.88,35.2,35.73,35200,35.7,35.88,35.2,35.73,35200,0.0,1.0
2003-02-27,36.1,36.15,35.15,35.64,85100,36.1,36.15,35.15,35.64,85100,0.0,1.0
2003-02-28,35.95,36.44,35.8,36.0,29200,35.95,36.44,35.8,36.0,29200,0.0,1.0
2003-03-03,35.5,36.2,35.5,35.86,49900,35.5,36.2,35.5,35.86,49900,0.0,1.0
2003-03-04,35.31,35.72,35.3,35.6,97200,35.31,35.72,35.3,35.6,97200,0.0,1.0
2003-03-05,35.65,35.7,35.01,35.2,31100,35.65,35.7,35.01,35.2,31100,0.0,1.0
2003-03-06,35.4,35.75,35.3,35.6,29800,35.4,35.75,35.3,35.6,29800,0.0,1.0
2003-03-07,35.55,35.7,34.95,35.3,61100,35.55,35.7,34.95,35.3,61100,0.0,1.0
2003-03-10,35.65,35.7,35.3,35.5,51000,35.65,35.7,35.3,35.5,51000,0.0,1.0
2003-03-11,35.45,35.59,35.3,35.5,174600,35.45,35.59,35.3,35.5,174600,0.0,1.0
2003-03-12,34.7,35.35,34.5,35.35,162400,34.7,35.35,34.5,35.35,162400,0.0,1.0
2003-03-13,35.38,35.39,34.65,34.9,66300,35.38,35.39,34.65,34.9,66300,0.0,1.0
2003-03-14,35.25,35.55,35.2,35.38,40200,35.25,35.55,35.2,35.38,40200,0.0,1.0
2003-03-17,35.23,35.45,35.1,35.35,86800,35.23,35.45,35.1,35.35,86800,0.0,1.0
2003-03-18,34.67,35.15,34.6,35.15,108200,34.67,35.15,34.6,35.15,108200,0.0,1.0
2003-03-19,34.39,34.5,34.27,34.5,59000,34.39,34.5,34.27,34.5,59000,0.0,1.0
2003-03-20,34.0,34.25,33.55,34.25,86000,34.0,34.25,33.55,34.25,86000,0.0,1.0
2003-03-21,36.83,36.83,34.0,34.0,119500,36.83,36.83,34.0,34.0,119500,0.0,1.0
2003-03-24,35.6,36.5,35.25,36.5,67400,35.6,36.5,35.25,36.5,67400,0.0,1.0
2003-03-25,36.41,36.41,35.32,35.5,51100,36.41,36.41,35.32,35.5,51100,0.0,1.0
2003-03-26,35.61,36.84,35.61,36.55,49900,35.61,36.84,35.61,36.55,49900,0.0,1.0
2003-03-27,35.52,35.55,35.05,35.55,61700,35.52,35.55,35.05,35.55,61700,0.0,1.0
2003-03-28,36.29,36.38,35.35,35.4,46300,36.29,36.38,35.35,35.4,46300,0.0,1.0
2003-03-31,35.75,36.75,35.65,36.29,89500,35.75,36.75,35.65,36.29,89500,0.0,1.0
2003-04-01,36.55,36.55,35.35,35.75,155700,36.55,36.55,35.35,35.75,155700,0.0,1.0
2003-04-02,36.8,37.85,36.75,36.75,47800,36.8,37.85,36.75,36.75,47800,0.0,1.0
2003-04-03,37.2,37.75,36.7,36.8,39500,37.2,37.75,36.7,36.8,39500,0.0,1.0
2003-04-04,36.35,37.45,36.0,37.35,41300,36.35,37.45,36.0,37.35,41300,0.0,1.0
2003-04-07,36.3,37.28,36.15,36.35,64600,36.3,37.28,36.15,36.35,64600,0.0,1.0
2003-04-08,36.39,36.55,36.2,36.2,49600,36.39,36.55,36.2,36.2,49600,0.0,1.0
2003-04-09,36.45,36.7,36.2,36.7,51500,36.45,36.7,36.2,36.7,51500,0.0,1.0
2003-04-10,36.5,36.55,36.04,36.45,41000,36.5,36.55,36.04,36.45,41000,0.0,1.0
2003-04-11,36.28,37.5,36.2,36.75,39600,36.28,37.5,36.2,36.75,39600,0.0,1.0
2003-04-14,36.75,37.1,36.5,36.5,38500,36.75,37.1,36.5,36.5,38500,0.0,1.0
2003-04-15,36.3,36.8,36.24,36.65,29000,36.3,36.8,36.24,36.65,29000,0.0,1.0
2003-04-16,36.0,36.65,35.92,36.55,39500,36.0,36.65,35.92,36.55,39500,0.0,1.0
2003-04-17,36.35,36.35,35.97,36.05,24300,36.35,36.35,35.97,36.05,24300,0.0,1.0
2003-04-21,36.14,36.7,35.99,36.3,127200,36.14,36.7,35.99,36.3,127200,0.0,1.0
2003-04-22,37.27,37.43,36.0,36.0,148600,37.27,37.43,36.0,36.0,148600,0.0,1.0
2003-04-23,38.2,38.25,37.39,37.45,104500,38.2,38.25,37.39,37.45,104500,0.0,1.0
2003-04-24,38.3,38.5,38.0,38.2,80900,38.3,38.5,38.0,38.2,80900,0.0,1.0
2003-04-25,38.8,38.92,37.95,38.5,87400,38.8,38.92,37.95,38.5,87400,0.0,1.0
2003-04-28,38.55,38.95,38.5,38.95,49000,38.55,38.95,38.5,38.95,49000,0.0,1.0
2003-04-29,38.9,39.0,38.5,38.7,145000,38.9,39.0,38.5,38.7,145000,0.0,1.0
2003-04-30,46.75,48.45,44.1,45.0,995800,46.75,48.45,44.1,45.0,995800,0.0,1.0
2003-05-01,47.6,47.85,46.82,47.5,478800,47.6,47.85,46.82,47.5,478800,0.0,1.0
2003-05-02,48.9,49.0,47.2,47.2,222100,48.9,49.0,47.2,47.2,222100,0.0,1.0
2003-05-05,49.09,50.3,48.81,50.0,245300,49.09,50.3,48.81,50.0,245300,0.0,1.0
2003-05-06,48.28,49.0,48.15,49.0,196500,48.28,49.0,48.15,49.0,196500,0.0,1.0
2003-05-07,47.65,48.28,47.51,48.2,95800,47.65,48.28,47.51,48.2,95800,0.0,1.0
2003-05-08,47.15,47.5,46.5,47.5,84000,47.15,47.5,46.5,47.5,84000,0.0,1.0
2003-05-09,47.85,47.95,47.02,47.3,115600,47.85,47.95,47.02,47.3,115600,0.0,1.0
2003-05-12,48.4,48.49,47.45,47.5,109600,48.4,48.49,47.45,47.5,109600,0.0,1.0
2003-05-13,48.0,48.25,47.8,48.25,137600,48.0,48.25,47.8,48.25,137600,0.0,1.0
2003-05-14,48.37,48.45,47.8,48.1,67900,48.37,48.45,47.8,48.1,67900,0.0,1.0
2003-05-15,48.85,49.2,48.37,48.37,95600,48.85,49.2,48.37,48.37,95600,0.0,1.0
2003-05-16,50.0,50.05,48.8,48.8,250800,50.0,50.05,48.8,48.8,250800,0.0,1.0
2003-05-19,48.85,50.0,48.85,50.0,177600,48.85,50.0,48.85,50.0,177600,0.0,1.0
2003-05-20,54.95,55.85,48.75,48.85,793500,54.95,55.85,48.75,48.85,793500,0.0,1.0
2003-05-21,56.7,56.99,53.1,54.96,635400,56.7,56.99,53.1,54.96,635400,0.0,1.0
2003-05-22,58.75,60.0,56.6,59.1,537100,58.75,60.0,56.6,59.1,537100,0.0,1.0
2003-05-23,58.19,59.89,58.07,58.75,297400,58.19,59.89,58.07,58.75,297400,0.0,1.0
2003-05-27,57.82,58.25,57.55,58.19,313000,57.82,58.25,57.55,58.19,313000,0.0,1.0
2003-05-28,59.31,59.65,57.82,57.82,272800,59.31,59.65,57.82,57.82,272800,0.0,1.0
2003-05-29,58.25,59.31,57.0,59.31,392000,58.25,59.31,57.0,59.31,392000,0.0,1.0
2003-05-30,59.0,59.79,58.4,58.4,197600,59.0,59.79,58.4,58.4,197600,0.0,1.0
2003-06-02,58.25,59.95,58.25,59.25,193500,58.25,59.95,58.25,59.25,193500,0.0,1.0
2003-06-03,58.5,58.95,57.63,57.8,78300,58.5,58.95,57.63,57.8,78300,0.0,1.0
2003-06-04,59.08,59.41,58.3,58.4,62500,59.08,59.41,58.3,58.4,62500,0.0,1.0
2003-06-05,61.43,61.5,58.7,59.08,374100,61.43,61.5,58.7,59.08,374100,0.0,1.0
2003-06-06,62.05,62.85,61.17,61.5,260100,62.05,62.85,61.17,61.5,260100,0.0,1.0
2003-06-09,58.45,61.8,57.8,61.7,173300,58.45,61.8,57.8,61.7,173300,0.0,1.0
2003-06-10,59.3,59.45,57.71,58.55,197400,59.3,59.45,57.71,58.55,197400,0.0,1.0
2003-06-11,58.95,59.69,58.55,59.4,124400,58.95,59.69,58.55,59.4,124400,0.0,1.0
2003-06-12,59.15,59.95,59.0,59.1,200500,59.15,59.95,59.0,59.1,200500,0.0,1.0
2003-06-13,59.2,59.48,58.52,59.25,102900,59.2,59.48,58.52,59.25,102900,0.0,1.0
2003-06-16,59.9,59.9,58.65,59.2,81000,59.9,59.9,58.65,59.2,81000,0.0,1.0
2003-06-17,59.95,60.6,59.15,60.2,93300,59.95,60.6,59.15,60.2,93300,0.0,1.0
2003-06-18,59.7,59.97,58.79,59.97,89900,59.7,59.97,58.79,59.97,89900,0.0,1.0
2003-06-19,57.31,59.6,55.8,59.6,239600,57.31,59.6,55.8,59.6,239600,0.0,1.0
2003-06-20,56.45,57.35,56.1,57.3,122400,56.45,57.35,56.1,57.3,122400,0.0,1.0
2003-06-23,55.2,56.73,54.1,56.7,187300,55.2,56.73,54.1,56.7,187300,0.0,1.0
2003-06-24,55.0,55.78,53.9,55.0,235200,55.0,55.78,53.9,55.0,235200,0.0,1.0
2003-06-25,55.0,55.45,54.61,54.9,80400,55.0,55.45,54.61,54.9,80400,0.0,1.0
2003-06-26,56.81,57.25,55.0,55.0,111300,56.81,57.25,55.0,55.0,111300,0.0,1.0
2003-06-27,56.15,57.9,55.72,57.75,103300,56.15,57.9,55.72,57.75,103300,0.0,1.0
2003-06-30,55.35,56.83,55.35,55.8,406400,55.35,56.83,55.35,55.8,406400,0.0,1.0
2003-07-01,56.55,56.94,55.37,55.6,233700,56.55,56.94,55.37,55.6,233700,0.0,1.0
2003-07-02,58.6,58.6,56.75,56.75,173000,58.6,58.6,56.75,56.75,173000,0.0,1.0
2003-07-03,59.2,59.25,58.2,58.4,116000,59.2,59.25,58.2,58.4,116000,0.0,1.0
2003-07-07,60.19,60.23,59.39,59.4,178100,60.19,60.23,59.39,59.4,178100,0.0,1.0
2003-07-08,60.15,60.4,59.55,60.3,162000,60.15,60.4,59.55,60.3,162000,0.0,1.0
2003-07-09,59.94,60.19,59.55,60.15,75600,59.94,60.19,59.55,60.15,75600,0.0,1.0
2003-07-10,58.99,59.71,57.4,59.7,129700,58.99,59.71,57.4,59.7,129700,0.0,1.0
2003-07-11,57.8,58.79,57.75,58.79,70800,57.8,58.79,57.75,58.79,70800,0.0,1.0
2003-07-14,58.2,58.7,57.98,57.98,72700,58.2,58.7,57.98,57.98,72700,0.0,1.0
2003-07-15,58.51,59.3,58.2,58.45,109300,58.51,59.3,58.2,58.45,109300,0.0,1.0
2003-07-16,57.67,58.85,57.43,58.65,113000,57.67,58.85,57.43,58.65,113000,0.0,1.0
2003-07-17,56.8,58.0,56.65,57.6,137600,56.8,58.0,56.65,57.6,137600,0.0,1.0
2003-07-18,61.0,61.25,58.0,58.0,200100,61.0,61.25,58.0,58.0,200100,0.0,1.0
2003-07-21,61.61,62.0,60.0,61.1,236400,61.61,62.0,60.0,61.1,236400,0.0,1.0
2003-07-22,61.15,61.8,60.93,61.7,149600,61.15,61.8,60.93,61.7,149600,0.0,1.0
2003-07-23,61.1,61.32,60.67,61.25,47600,61.1,61.32,60.67,61.25,47600,0.0,1.0
2003-07-24,61.0,61.55,60.76,61.55,65700,61.0,61.55,60.76,61.55,65700,0.0,1.0
2003-07-25,62.1,62.5,61.05,61.17,99300,62.1,62.5,61.05,61.17,99300,0.0,1.0
2003-07-28,55.55,57.5,53.35,57.5,713600,55.55,57.5,53.35,57.5,713600,0.0,1.0
2003-07-29,55.36,56.15,54.07,55.5,276400,55.36,56.15,54.07,55.5,276400,0.0,1.0
2003-07-30,56.15,56.74,55.1,55.36,99600,56.15,56.74,55.1,55.36,99600,0.0,1.0
2003-07-31,56.0,56.15,55.51,56.15,119200,56.0,56.15,55.51,56.15,119200,0.0,1.0
2003-08-01,55.52,55.89,55.45,55.85,87300,55.52,55.89,55.45,55.85,87300,0.0,1.0
2003-08-04,54.98,56.0,54.85,56.0,219500,54.98,56.0,54.85,56.0,219500,0.0,1.0
2003-08-05,53.23,54.45,53.06,54.0,245000,53.23,54.45,53.06,54.0,245000,0.0,1.0
2003-08-06,52.05,53.55,51.4,53.5,290900,52.05,53.55,51.4,53.5,290900,0.0,1.0
2003-08-07,53.5,53.55,51.39,52.15,214000,53.5,53.55,51.39,52.15,214000,0.0,1.0
2003-08-08,53.05,53.89,52.94,53.75,98200,53.05,53.89,52.94,53.75,98200,0.0,1.0
2003-08-11,52.1,53.35,52.08,53.1,143200,52.1,53.35,52.08,53.1,143200,0.0,1.0
2003-08-12,52.13,52.33,51.68,52.105,73000,52.13,52.33,51.68,52.105,73000,0.0,1.0
2003-08-13,51.7,52.28,51.55,52.15,136200,51.7,52.28,51.55,52.15,136200,0.0,1.0
2003-08-14,51.53,51.85,51.13,51.85,98800,51.53,51.85,51.13,51.85,98800,0.0,1.0
2003-08-15,51.63,51.63,51.63,51.63,3800,51.63,51.63,51.63,51.63,3800,0.0,1.0
2003-08-18,52.0,53.88,51.55,51.55,78100,52.0,53.88,51.55,51.55,78100,0.0,1.0
2003-08-19,51.95,52.0,51.6,52.0,61000,51.95,52.0,51.6,52.0,61000,0.0,1.0
2003-08-20,51.68,52.14,51.61,51.95,33400,51.68,52.14,51.61,51.95,33400,0.0,1.0
2003-08-21,51.65,51.92,51.3,51.65,84700,51.65,51.92,51.3,51.65,84700,0.0,1.0
2003-08-22,51.3,51.89,51.0,51.88,181200,51.3,51.89,51.0,51.88,181200,0.0,1.0
2003-08-25,50.6,51.58,50.6,51.3,78400,50.6,51.58,50.6,51.3,78400,0.0,1.0
2003-08-26,50.98,51.1,50.48,50.6,55400,50.98,51.1,50.48,50.6,55400,0.0,1.0
2003-08-27,50.95,51.4,50.92,51.3,44200,50.95,51.4,50.92,51.3,44200,0.0,1.0
2003-08-28,51.35,51.45,50.8,51.0,62400,51.35,51.45,50.8,51.0,62400,0.0,1.0
2003-08-29,51.15,51.45,50.94,51.35,48700,51.15,51.45,50.94,51.35,48700,0.0,1.0
2003-09-02,51.65,51.65,51.1,51.11,109800,51.65,51.65,51.1,51.11,109800,0.0,1.0
2003-09-03,52.56,53.48,51.75,51.75,171100,52.56,53.48,51.75,51.75,171100,0.0,1.0
2003-09-04,53.93,53.93,52.5,52.75,72900,53.93,53.93,52.5,52.75,72900,0.0,1.0
2003-09-05,52.0,54.3,51.69,54.3,88800,52.0,54.3,51.69,54.3,88800,0.0,1.0
2003-09-08,52.95,53.4,51.75,52.0,49300,52.95,53.4,51.75,52.0,49300,0.0,1.0
2003-09-09,52.5,53.5,52.25,52.95,52900,52.5,53.5,52.25,52.95,52900,0.0,1.0
2003-09-10,51.83,52.3,51.7,52.3,144700,51.83,52.3,51.7,52.3,144700,0.0,1.0
2003-09-11,51.3,52.0,51.1,52.0,64900,51.3,52.0,51.1,52.0,64900,0.0,1.0
2003-09-12,51.5,51.65,50.9,51.3,248800,51.5,51.65,50.9,51.3,248800,0.0,1.0
2003-09-15,51.17,51.95,51.12,51.75,45000,51.17,51.95,51.12,51.75,45000,0.0,1.0
2003-09-16,51.26,51.45,50.8,51.1,167100,51.26,51.45,50.8,51.1,167100,0.0,1.0
2003-09-17,51.5,51.85,51.2,51.25,97200,51.5,51.85,51.2,51.25,97200,0.0,1.0
2003-09-18,51.37,51.7,51.0,51.3,151400,51.37,51.7,51.0,51.3,151400,0.0,1.0
2003-09-19,51.02,51.25,51.0,51.25,46200,51.02,51.25,51.0,51.25,46200,0.0,1.0
2003-09-22,51.01,51.15,50.95,51.02,116700,51.01,51.15,50.95,51.02,116700,0.0,1.0
2003-09-23,51.05,51.35,51.0,51.01,105600,51.05,51.35,51.0,51.01,105600,0.0,1.0
2003-09-24,51.7,51.7,50.6,51.2,548900,51.7,51.7,50.6,51.2,548900,0.0,1.0
2003-09-25,51.01,51.99,51.0,51.9,146400,51.01,51.99,51.0,51.9,146400,0.0,1.0
2003-09-26,51.0,51.05,50.85,51.0,213900,51.0,51.05,50.85,51.0,213900,0.0,1.0
2003-09-29,51.02,51.07,48.52,51.0,280600,51.02,51.07,48.52,51.0,280600,0.0,1.0
2003-09-30,51.0,51.25,50.8,51.01,315900,51.0,51.25,50.8,51.01,315900,0.0,1.0
2003-10-01,51.0,51.1,50.75,51.0,159700,51.0,51.1,50.75,51.0,159700,0.0,1.0
2003-10-02,51.66,51.72,50.95,51.0,80100,51.66,51.72,50.95,51.0,80100,0.0,1.0
2003-10-03,52.15,52.9,51.73,51.75,140300,52.15,52.9,51.73,51.75,140300,0.0,1.0
2003-10-06,51.4,52.0,51.4,52.0,32600,51.4,52.0,51.4,52.0,32600,0.0,1.0
2003-10-07,52.1,52.85,51.05,51.3,70500,52.1,52.85,51.05,51.3,70500,0.0,1.0
2003-10-08,52.49,52.95,52.3,52.35,81300,52.49,52.95,52.3,52.35,81300,0.0,1.0
2003-10-09,52.83,53.1,52.3,52.7,106900,52.83,53.1,52.3,52.7,106900,0.0,1.0
2003-10-10,53.6,54.26,52.63,52.83,130400,53.6,54.26,52.63,52.83,130400,0.0,1.0
2003-10-13,53.25,53.75,53.2,53.61,80500,53.25,53.75,53.2,53.61,80500,0.0,1.0
2003-10-14,53.4,53.45,53.2,53.26,28000,53.4,53.45,53.2,53.26,28000,0.0,1.0
2003-10-15,52.85,53.65,52.76,53.5,57500,52.85,53.65,52.76,53.5,57500,0.0,1.0
2003-10-16,52.42,52.6,52.4,52.45,32800,52.42,52.6,52.4,52.45,32800,0.0,1.0
2003-10-17,52.08,52.65,51.55,52.5,49600,52.08,52.65,51.55,52.5,49600,0.0,1.0
2003-10-20,51.5,52.1,51.35,52.0,45800,51.5,52.1,51.35,52.0,45800,0.0,1.0
2003-10-21,51.95,52.1,51.0,51.4,40400,51.95,52.1,51.0,51.4,40400,0.0,1.0
2003-10-22,51.19,51.8,51.05,51.8,65800,51.19,51.8,51.05,51.8,65800,0.0,1.0
2003-10-23,51.1,51.3,51.0,51.1,50300,51.1,51.3,51.0,51.1,50300,0.0,1.0
2003-10-24,51.01,51.2,50.95,51.1,59400,51.01,51.2,50.95,51.1,59400,0.0,1.0
2003-10-27,51.55,51.57,51.1,51.1,55600,51.55,51.57,51.1,51.1,55600,0.0,1.0
2003-10-28,51.55,52.57,51.54,51.55,59900,51.55,52.57,51.54,51.55,59900,0.0,1.0
2003-10-29,51.74,51.75,51.5,51.65,91100,51.74,51.75,51.5,51.65,91100,0.0,1.0
2003-10-30,52.05,52.7,51.9,51.9,71100,52.05,52.7,51.9,51.9,71100,0.0,1.0
2003-10-31,52.25,52.4,51.95,52.1,41000,52.25,52.4,51.95,52.1,41000,0.0,1.0
2003-11-03,52.95,52.99,51.91,52.0,46900,52.95,52.99,51.91,52.0,46900,0.0,1.0
2003-11-04,53.15,53.89,52.8,52.95,65200,53.15,53.89,52.8,52.95,65200,0.0,1.0
2003-11-05,53.48,53.75,53.18,53.3,90500,53.48,53.75,53.18,53.3,90500,0.0,1.0
2003-11-06,54.42,54.49,53.6,53.6,115300,54.42,54.49,53.6,53.6,115300,0.0,1.0
2003-11-07,52.33,52.9,51.0,52.0,204900,52.33,52.9,51.0,52.0,204900,0.0,1.0
2003-11-10,50.9,52.3,50.9,52.3,120300,50.9,52.3,50.9,52.3,120300,0.0,1.0
2003-11-11,51.3,51.3,50.1,50.5,129500,51.3,51.3,50.1,50.5,129500,0.0,1.0
2003-11-12,51.15,51.48,51.0,51.3,34300,51.15,51.48,51.0,51.3,34300,0.0,1.0
2003-11-13,52.95,53.1,51.15,51.15,78700,52.95,53.1,51.15,51.15,78700,0.0,1.0
2003-11-14,52.08,53.05,52.08,53.0,29800,52.08,53.05,52.08,53.0,29800,0.0,1.0
2003-11-17,51.5,51.73,51.4,51.5,78900,51.5,51.73,51.4,51.5,78900,0.0,1.0
2003-11-18,51.0,51.37,50.96,51.25,112700,51.0,51.37,50.96,51.25,112700,0.0,1.0
2003-11-19,51.19,51.25,51.03,51.15,74100,51.19,51.25,51.03,51.15,74100,0.0,1.0
2003-11-20,51.13,51.3,51.08,51.1,66400,51.13,51.3,51.08,51.1,66400,0.0,1.0
2003-11-21,51.28,51.4,51.05,51.25,52600,51.28,51.4,51.05,51.25,52600,0.0,1.0
2003-11-24,51.25,51.4,51.1,51.3,99100,51.25,51.4,51.1,51.3,99100,0.0,1.0
2003-11-25,51.01,51.21,50.99,51.2,112200,51.01,51.21,50.99,51.2,112200,0.0,1.0
2003-11-26,51.28,51.5,51.01,51.01,33000,51.28,51.5,51.01,51.01,33000,0.0,1.0
2003-11-28,51.25,51.38,51.2,51.2,27200,51.25,51.38,51.2,51.2,27200,0.0,1.0
2003-12-01,51.85,51.97,51.25,51.25,81200,51.85,51.97,51.25,51.25,81200,0.0,1.0
2003-12-02,51.55,52.15,51.51,51.85,40000,51.55,52.15,51.51,51.85,40000,0.0,1.0
2003-12-03,51.0,51.55,50.99,51.55,94400,51.0,51.55,50.99,51.55,94400,0.0,1.0
2003-12-04,51.0,51.15,51.0,51.0,58800,51.0,51.15,51.0,51.0,58800,0.0,1.0
2003-12-05,51.01,51.2,50.99,51.1,66700,51.01,51.2,50.99,51.1,66700,0.0,1.0
2003-12-08,51.04,51.2,50.99,51.18,106900,51.04,51.2,50.99,51.18,106900,0.0,1.0
2003-12-09,51.0,51.1,51.0,51.02,86700,51.0,51.1,51.0,51.02,86700,0.0,1.0
2003-12-10,51.0,51.1,50.96,51.0,135400,51.0,51.1,50.96,51.0,135400,0.0,1.0
2003-12-11,51.08,51.18,51.0,51.0,42000,51.08,51.18,51.0,51.0,42000,0.0,1.0
2003-12-12,51.03,51.09,51.0,51.02,70500,51.03,51.09,51.0,51.02,70500,0.0,1.0
2003-12-15,51.13,51.55,51.02,51.03,40900,51.13,51.55,51.02,51.03,40900,0.0,1.0
2003-12-16,50.92,51.25,50.92,51.25,85000,50.92,51.25,50.92,51.25,85000,0.0,1.0
2003-12-17,49.1,50.85,48.81,50.8,561900,49.1,50.85,48.81,50.8,561900,0.0,1.0
2003-12-18,49.32,49.44,49.1,49.1,180600,49.32,49.44,49.1,49.1,180600,0.0,1.0
2003-12-19,49.47,49.6,49.1,49.2,71600,49.47,49.6,49.1,49.2,71600,0.0,1.0
2003-12-22,49.63,49.7,49.3,49.3,84700,49.63,49.7,49.3,49.3,84700,0.0,1.0
2003-12-23,49.78,50.15,49.6,49.6,60800,49.78,50.15,49.6,49.6,60800,0.0,1.0
2003-12-24,59.82,65.0,58.67,63.0,2619300,59.82,65.0,58.67,63.0,2619300,0.0,1.0
2003-12-26,62.15,62.75,61.05,62.75,1075600,62.15,62.75,61.05,62.75,1075600,0.0,1.0
2003-12-29,59.78,62.5,59.66,62.49,999500,59.78,62.5,59.66,62.49,999500,0.0,1.0
2003-12-30,58.49,60.29,58.35,59.8,425100,58.49,60.29,58.35,59.8,425100,0.0,1.0
2003-12-31,57.67,58.6,57.61,58.4,267000,57.67,58.6,57.61,58.4,267000,0.0,1.0
2004-01-02,58.41,59.29,56.5,57.5,200600,58.41,59.29,56.5,57.5,200600,0.0,1.0
2004-01-05,58.25,58.5,57.41,58.25,207400,58.25,58.5,57.41,58.25,207400,0.0,1.0
2004-01-06,58.1,58.5,57.84,58.5,152400,58.1,58.5,57.84,58.5,152400,0.0,1.0
2004-01-07,58.79,59.5,58.1,58.1,152700,58.79,59.5,58.1,58.1,152700,0.0,1.0
2004-01-08,58.45,59.02,58.275,58.85,89400,58.45,59.02,58.275,58.85,89400,0.0,1.0
2004-01-09,58.76,60.71,58.2,58.4,200700,58.76,60.71,58.2,58.4,200700,0.0,1.0
2004-01-12,57.75,58.74,57.41,58.7,99100,57.75,58.74,57.41,58.7,99100,0.0,1.0
2004-01-13,58.1,58.56,57.75,58.0,72200,58.1,58.56,57.75,58.0,72200,0.0,1.0
2004-01-14,57.0,58.2,56.83,57.99,177700,57.0,58.2,56.83,57.99,177700,0.0,1.0
2004-01-15,56.6,57.7,56.4,56.85,109600,56.6,57.7,56.4,56.85,109600,0.0,1.0
2004-01-16,55.95,57.02,55.74,56.5,176600,55.95,57.02,55.74,56.5,176600,0.0,1.0
2004-01-20,54.62,56.15,54.62,56.0,222400,54.62,56.15,54.62,56.0,222400,0.0,1.0
2004-01-21,55.0,55.3,54.5,54.5,210800,55.0,55.3,54.5,54.5,210800,0.0,1.0
2004-01-22,54.6,55.23,54.29,54.85,123600,54.6,55.23,54.29,54.85,123600,0.0,1.0
2004-01-23,54.8,54.98,54.71,54.75,154700,54.8,54.98,54.71,54.75,154700,0.0,1.0
2004-01-26,55.15,55.2,54.82,54.85,257300,55.15,55.2,54.82,54.85,257300,0.0,1.0
2004-01-27,55.94,56.2,55.5,55.5,104600,55.94,56.2,55.5,55.5,104600,0.0,1.0
2004-01-28,54.5,56.1,54.5,56.0,63100,54.5,56.1,54.5,56.0,63100,0.0,1.0
2004-01-29,54.1,54.45,53.61,54.35,85400,54.1,54.45,53.61,54.35,85400,0.0,1.0
2004-01-30,54.05,54.3,53.94,54.25,41200,54.05,54.3,53.94,54.25,41200,0.0,1.0
2004-02-02,54.05,54.25,53.75,54.0,64100,54.05,54.25,53.75,54.0,64100,0.0,1.0
2004-02-03,53.9,54.85,53.9,54.1,50200,53.9,54.85,53.9,54.1,50200,0.0,1.0
2004-02-04,53.75,53.99,53.43,53.75,41700,53.75,53.99,53.43,53.75,41700,0.0,1.0
2004-02-05,53.82,54.15,53.8,54.0,54400,53.82,54.15,53.8,54.0,54400,0.0,1.0
2004-02-06,53.62,54.07,53.6,53.95,29400,53.62,54.07,53.6,53.95,29400,0.0,1.0
2004-02-09,54.7,54.85,53.82,53.82,36000,54.7,54.85,53.82,53.82,36000,0.0,1.0
2004-02-10,54.95,55.05,54.74,54.8,110700,54.95,55.05,54.74,54.8,110700,0.0,1.0
2004-02-11,55.15,55.25,54.6,54.95,98800,55.15,55.25,54.6,54.95,98800,0.0,1.0
2004-02-12,55.05,55.42,54.95,54.95,94200,55.05,55.42,54.95,54.95,94200,0.0,1.0
2004-02-13,53.53,55.05,52.85,55.05,244000,53.53,55.05,52.85,55.05,244000,0.0,1.0
2004-02-17,52.5,53.75,51.92,53.75,195300,52.5,53.75,51.92,53.75,195300,0.0,1.0
2004-02-18,52.55,52.89,52.27,52.6,70300,52.55,52.89,52.27,52.6,70300,0.0,1.0
2004-02-19,52.85,53.14,52.56,52.95,88200,52.85,53.14,52.56,52.95,88200,0.0,1.0
2004-02-20,52.07,52.8,52.05,52.75,77400,52.07,52.8,52.05,52.75,77400,0.0,1.0
2004-02-23,52.35,52.35,51.95,52.27,44700,52.35,52.35,51.95,52.27,44700,0.0,1.0
2004-02-24,51.81,52.45,51.73,52.45,67200,51.81,52.45,51.73,52.45,67200,0.0,1.0
2004-02-25,52.35,52.36,51.91,51.91,78300,52.35,52.36,51.91,51.91,78300,0.0,1.0
2004-02-26,52.26,52.54,52.26,52.5,27900,52.26,52.54,52.26,52.5,27900,0.0,1.0
2004-02-27,52.1,52.26,52.08,52.26,73600,52.1,52.26,52.08,52.26,73600,0.0,1.0
2004-03-01,53.1,53.16,52.08,52.08,175300,53.1,53.16,52.08,52.08,175300,0.0,1.0
2004-03-02,54.03,54.05,53.05,53.25,74500,54.03,54.05,53.05,53.25,74500,0.0,1.0
2004-03-03,55.22,55.55,54.07,54.5,160600,55.22,55.55,54.07,54.5,160600,0.0,1.0
2004-03-04,57.71,58.08,55.16,55.3,316100,57.71,58.08,55.16,55.3,316100,0.0,1.0
2004-03-05,57.94,58.9,57.19,57.71,155300,57.94,58.9,57.19,57.71,155300,0.0,1.0
2004-03-08,58.05,58.45,57.9,58.1,144400,58.05,58.45,57.9,58.1,144400,0.0,1.0
2004-03-09,57.7,58.5,57.32,57.9,93400,57.7,58.5,57.32,57.9,93400,0.0,1.0
2004-03-10,57.23,58.5,57.22,57.8,73800,57.23,58.5,57.22,57.8,73800,0.0,1.0
2004-03-11,56.61,57.4,56.53,57.4,40400,56.61,57.4,56.53,57.4,40400,0.0,1.0
2004-03-12,57.05,57.05,56.0,56.5,62900,57.05,57.05,56.0,56.5,62900,0.0,1.0
2004-03-15,57.01,57.2,55.84,57.2,45500,57.01,57.2,55.84,57.2,45500,0.0,1.0
2004-03-16,56.5,57.35,56.41,57.1,245000,56.5,57.35,56.41,57.1,245000,0.0,1.0
2004-03-17,56.15,56.5,55.54,56.5,112600,56.15,56.5,55.54,56.5,112600,0.0,1.0
2004-03-18,57.05,57.63,55.65,55.9,277900,57.05,57.63,55.65,55.9,277900,0.0,1.0
2004-03-19,57.96,59.4,57.8,58.0,468500,57.96,59.4,57.8,58.0,468500,0.0,1.0
2004-03-22,56.27,57.59,55.77,57.5,243300,56.27,57.59,55.77,57.5,243300,0.0,1.0
2004-03-23,56.01,57.0,55.93,56.21,95500,56.01,57.0,55.93,56.21,95500,0.0,1.0
2004-03-24,55.75,56.6,55.54,56.2,91700,55.75,56.6,55.54,56.2,91700,0.0,1.0
2004-03-25,55.55,56.1,55.53,56.0,35400,55.55,56.1,55.53,56.0,35400,0.0,1.0
2004-03-26,55.11,55.7,55.04,55.7,57200,55.11,55.7,55.04,55.7,57200,0.0,1.0
2004-03-29,55.54,56.38,55.34,55.41,40300,55.54,56.38,55.34,55.41,40300,0.0,1.0
2004-03-30,56.25,56.4,55.7,55.7,45900,56.25,56.4,55.7,55.7,45900,0.0,1.0
2004-03-31,56.37,56.6,56.0,56.3,103100,56.37,56.6,56.0,56.3,103100,0.0,1.0
2004-04-01,56.21,56.4,56.0,56.39,81400,56.21,56.4,56.0,56.39,81400,0.0,1.0
2004-04-02,56.95,56.95,56.1,56.4,74700,56.95,56.95,56.1,56.4,74700,0.0,1.0
2004-04-05,57.98,58.72,57.0,57.0,52300,57.98,58.72,57.0,57.0,52300,0.0,1.0
2004-04-06,58.31,58.61,57.55,58.18,68500,58.31,58.61,57.55,58.18,68500,0.0,1.0
2004-04-07,58.22,59.05,57.8,58.61,117500,58.22,59.05,57.8,58.61,117500,0.0,1.0
2004-04-08,58.77,59.05,58.0,58.22,102700,58.77,59.05,58.0,58.22,102700,0.0,1.0
2004-04-12,58.89,59.26,58.45,58.77,51500,58.89,59.26,58.45,58.77,51500,0.0,1.0
2004-04-13,58.06,59.19,57.98,58.9,79900,58.06,59.19,57.98,58.9,79900,0.0,1.0
2004-04-14,58.08,58.24,57.8,58.24,95900,58.08,58.24,57.8,58.24,95900,0.0,1.0
2004-04-15,58.39,58.67,57.83,58.09,87400,58.39,58.67,57.83,58.09,87400,0.0,1.0
2004-04-16,58.1,58.49,57.77,58.19,72500,58.1,58.49,57.77,58.19,72500,0.0,1.0
2004-04-19,60.0,60.0,58.5,58.5,128400,60.0,60.0,58.5,58.5,128400,0.0,1.0
2004-04-20,59.41,60.44,59.35,60.0,96700,59.41,60.44,59.35,60.0,96700,0.0,1.0
2004-04-21,60.15,60.88,59.75,59.75,80000,60.15,60.88,59.75,59.75,80000,0.0,1.0
2004-04-22,61.01,61.33,60.12,60.3,80200,61.01,61.33,60.12,60.3,80200,0.0,1.0
2004-04-23,61.9,62.48,60.8,61.2,151800,61.9,62.48,60.8,61.2,151800,0.0,1.0
2004-04-26,59.62,62.3,58.7,61.9,162700,59.62,62.3,58.7,61.9,162700,0.0,1.0
2004-04-27,59.7,60.14,58.81,59.82,44300,59.7,60.14,58.81,59.82,44300,0.0,1.0
2004-04-28,59.0,59.65,58.8,59.65,39500,59.0,59.65,58.8,59.65,39500,0.0,1.0
2004-04-29,58.8,59.1,57.92,59.1,39600,58.8,59.1,57.92,59.1,39600,0.0,1.0
2004-04-30,58.6,59.4,58.3,58.85,70200,58.6,59.4,58.3,58.85,70200,0.0,1.0
2004-05-03,58.53,59.0,58.47,58.75,56500,58.53,59.0,58.47,58.75,56500,0.0,1.0
2004-05-04,58.29,58.63,57.96,58.63,81900,58.29,58.63,57.96,58.63,81900,0.0,1.0
2004-05-05,57.99,58.25,57.92,58.01,95700,57.99,58.25,57.92,58.01,95700,0.0,1.0
2004-05-06,58.01,58.01,57.35,58.0,50000,58.01,58.01,57.35,58.0,50000,0.0,1.0
2004-05-07,57.35,58.25,56.93,58.25,58100,57.35,58.25,56.93,58.25,58100,0.0,1.0
2004-05-10,56.27,57.04,56.1,56.35,79200,56.27,57.04,56.1,56.35,79200,0.0,1.0
2004-05-11,56.26,56.6,55.5,55.5,23000,56.26,56.6,55.5,55.5,23000,0.0,1.0
2004-05-12,57.01,57.01,55.2,55.96,58800,57.01,57.01,55.2,55.96,58800,0.0,1.0
2004-05-13,56.75,57.25,56.74,57.25,63900,56.75,57.25,56.74,57.25,63900,0.0,1.0
2004-05-14,57.13,57.25,56.75,56.9,52200,57.13,57.25,56.75,56.9,52200,0.0,1.0
2004-05-17,56.45,56.81,55.95,56.8,37100,56.45,56.81,55.95,56.8,37100,0.0,1.0
2004-05-18,56.31,56.86,56.0,56.4,32500,56.31,56.86,56.0,56.4,32500,0.0,1.0
2004-05-19,56.01,56.7,55.34,56.31,59800,56.01,56.7,55.34,56.31,59800,0.0,1.0
2004-05-20,56.27,56.5,55.99,55.99,23900,56.27,56.5,55.99,55.99,23900,0.0,1.0
2004-05-21,56.15,57.0,56.08,56.2,22700,56.15,57.0,56.08,56.2,22700,0.0,1.0
2004-05-24,56.35,56.63,56.2,56.2,43200,56.35,56.63,56.2,56.2,43200,0.0,1.0
2004-05-25,56.31,56.83,55.95,56.36,113300,56.31,56.83,55.95,56.36,113300,0.0,1.0
2004-05-26,56.4,56.545,56.08,56.31,133200,56.4,56.545,56.08,56.31,133200,0.0,1.0
2004-05-27,56.31,56.56,56.27,56.4,78200,56.31,56.56,56.27,56.4,78200,0.0,1.0
2004-05-28,56.12,56.36,55.76,56.32,39300,56.12,56.36,55.76,56.32,39300,0.0,1.0
2004-06-01,56.72,56.78,55.88,56.0,101100,56.72,56.78,55.88,56.0,101100,0.0,1.0
2004-06-02,58.2,58.56,57.0,57.1,97400,58.2,58.56,57.0,57.1,97400,0.0,1.0
2004-06-03,58.3,58.75,57.78,58.19,82600,58.3,58.75,57.78,58.19,82600,0.0,1.0
2004-06-04,59.17,60.0,58.35,58.35,123200,59.17,60.0,58.35,58.35,123200,0.0,1.0
2004-06-07,59.36,59.6,58.75,58.8,73100,59.36,59.6,58.75,58.8,73100,0.0,1.0
2004-06-08,59.34,59.5,59.06,59.4,118800,59.34,59.5,59.06,59.4,118800,0.0,1.0
2004-06-09,59.24,59.3,58.97,59.3,93400,59.24,59.3,58.97,59.3,93400,0.0,1.0
2004-06-10,58.38,59.24,58.06,59.24,72400,58.38,59.24,58.06,59.24,72400,0.0,1.0
2004-06-14,57.97,58.2,57.6,58.2,77800,57.97,58.2,57.6,58.2,77800,0.0,1.0
2004-06-15,57.97,58.05,57.87,57.97,197800,57.97,58.05,57.87,57.97,197800,0.0,1.0
2004-06-16,57.95,58.15,57.8,57.8,81200,57.95,58.15,57.8,57.8,81200,0.0,1.0
2004-06-17,57.87,58.1,57.53,57.75,48800,57.87,58.1,57.53,57.75,48800,0.0,1.0
2004-06-18,57.9,58.15,57.85,57.87,83200,57.9,58.15,57.85,57.87,83200,0.0,1.0
2004-06-21,57.29,57.94,57.14,57.93,61100,57.29,57.94,57.14,57.93,61100,0.0,1.0
2004-06-22,57.25,57.4,56.66,57.3,141900,57.25,57.4,56.66,57.3,141900,0.0,1.0
2004-06-23,56.8,57.14,56.8,57.0,142900,56.8,57.14,56.8,57.0,142900,0.0,1.0
2004-06-24,55.75,56.85,54.77,56.85,198000,55.75,56.85,54.77,56.85,198000,0.0,1.0
2004-06-25,55.15,55.97,55.15,55.73,498500,55.15,55.97,55.15,55.73,498500,0.0,1.0
2004-06-28,56.52,57.1,55.55,55.55,272900,56.52,57.1,55.55,55.55,272900,0.0,1.0
2004-06-29,56.75,57.0,56.56,56.74,103200,56.75,57.0,56.56,56.74,103200,0.0,1.0
2004-06-30,58.86,59.74,56.95,57.0,366800,58.86,59.74,56.95,57.0,366800,0.0,1.0
2004-07-01,58.15,58.95,58.1,58.61,133200,58.15,58.95,58.1,58.61,133200,0.0,1.0
2004-07-02,58.5,58.84,58.15,58.4,56500,58.5,58.84,58.15,58.4,56500,0.0,1.0
2004-07-06,58.12,58.32,57.9,58.0,94200,58.12,58.32,57.9,58.0,94200,0.0,1.0
2004-07-07,58.0,58.4,57.39,58.05,81200,58.0,58.4,57.39,58.05,81200,0.0,1.0
2004-07-08,57.6,58.4,57.51,58.0,195400,57.6,58.4,57.51,58.0,195400,0.0,1.0
2004-07-09,57.37,57.71,57.36,57.51,68100,57.37,57.71,57.36,57.51,68100,0.0,1.0
2004-07-12,56.7,57.37,56.5,57.37,59100,56.7,57.37,56.5,57.37,59100,0.0,1.0
2004-07-13,57.39,57.42,56.6,56.6,41000,57.39,57.42,56.6,56.6,41000,0.0,1.0
2004-07-14,56.51,57.35,56.5,57.01,52600,56.51,57.35,56.5,57.01,52600,0.0,1.0
2004-07-15,56.6,57.4,56.27,56.27,48100,56.6,57.4,56.27,56.27,48100,0.0,1.0
2004-07-16,56.29,56.64,55.97,56.64,42000,56.29,56.64,55.97,56.64,42000,0.0,1.0
2004-07-19,55.84,56.29,54.99,56.29,46700,55.84,56.29,54.99,56.29,46700,0.0,1.0
2004-07-20,56.65,56.78,55.8,55.84,20300,56.65,56.78,55.8,55.84,20300,0.0,1.0
2004-07-21,54.61,56.75,54.6,56.75,65400,54.61,56.75,54.6,56.75,65400,0.0,1.0
2004-07-22,54.3,54.61,52.5,54.61,121400,54.3,54.61,52.5,54.61,121400,0.0,1.0
2004-07-23,53.0,54.06,53.0,54.05,57600,53.0,54.06,53.0,54.05,57600,0.0,1.0
2004-07-26,52.25,53.15,52.12,53.0,44900,52.25,53.15,52.12,53.0,44900,0.0,1.0
2004-07-27,52.23,52.71,51.95,52.24,54600,52.23,52.71,51.95,52.24,54600,0.0,1.0
2004-07-28,51.3,52.39,51.3,52.3,44500,51.3,52.39,51.3,52.3,44500,0.0,1.0
2004-07-29,52.27,52.65,51.43,51.5,34800,52.27,52.65,51.43,51.5,34800,0.0,1.0
2004-07-30,52.4,52.63,51.71,52.27,47000,52.4,52.63,51.71,52.27,47000,0.0,1.0
2004-08-02,53.2,53.54,52.08,52.7,37700,53.2,53.54,52.08,52.7,37700,0.0,1.0
2004-08-03,52.75,52.95,52.1,52.1,52200,52.75,52.95,52.1,52.1,52200,0.0,1.0
2004-08-04,53.24,53.25,51.67,52.75,44900,53.24,53.25,51.67,52.75,44900,0.0,1.0
2004-08-05,51.28,53.0,50.8,53.0,46300,51.28,53.0,50.8,53.0,46300,0.0,1.0
2004-08-06,51.0,52.24,50.86,51.0,90400,51.0,52.24,50.86,51.0,90400,0.0,1.0
2004-08-09,50.01,51.37,49.0,51.2,67900,50.01,51.37,49.0,51.2,67900,0.0,1.0
2004-08-10,51.42,51.65,50.12,50.12,37800,51.42,51.65,50.12,50.12,37800,0.0,1.0
2004-08-11,50.95,51.2,50.36,51.2,38000,50.95,51.2,50.36,51.2,38000,0.0,1.0
2004-08-12,50.5,51.01,50.23,50.85,35700,50.5,51.01,50.23,50.85,35700,0.0,1.0
2004-08-13,51.02,51.36,50.55,50.55,29700,51.02,51.36,50.55,50.55,29700,0.0,1.0
2004-08-16,51.54,51.95,51.02,51.02,38600,51.54,51.95,51.02,51.02,38600,0.0,1.0
2004-08-17,51.31,51.79,51.24,51.5,21900,51.31,51.79,51.24,51.5,21900,0.0,1.0
2004-08-18,51.98,51.99,51.1,51.25,89100,51.98,51.99,51.1,51.25,89100,0.0,1.0
2004-08-19,51.25,51.99,51.0,51.93,63100,51.25,51.99,51.0,51.93,63100,0.0,1.0
2004-08-20,51.46,51.54,50.31,51.25,61000,51.46,51.54,50.31,51.25,61000,0.0,1.0
2004-08-23,51.54,52.25,51.32,51.66,49400,51.54,52.25,51.32,51.66,49400,0.0,1.0
2004-08-24,51.36,51.94,51.13,51.54,35700,51.36,51.94,51.13,51.54,35700,0.0,1.0
2004-08-25,51.64,51.84,51.14,51.35,28600,51.64,51.84,51.14,51.35,28600,0.0,1.0
2004-08-26,51.19,51.98,51.06,51.74,22100,51.19,51.98,51.06,51.74,22100,0.0,1.0
2004-08-27,51.89,52.09,51.35,51.35,23400,51.89,52.09,51.35,51.35,23400,0.0,1.0
2004-08-30,50.61,51.99,50.6,51.84,26500,50.61,51.99,50.6,51.84,26500,0.0,1.0
2004-08-31,50.34,50.5,49.77,50.38,49900,50.34,50.5,49.77,50.38,49900,0.0,1.0
2004-09-01,50.62,51.56,50.0,50.3,108700,50.62,51.56,50.0,50.3,108700,0.0,1.0
2004-09-02,51.86,51.86,50.4,50.4,35100,51.86,51.86,50.4,50.4,35100,0.0,1.0
2004-09-03,51.44,52.48,51.01,51.86,29900,51.44,52.48,51.01,51.86,29900,0.0,1.0
2004-09-07,51.8,51.99,51.45,51.45,58000,51.8,51.99,51.45,51.45,58000,0.0,1.0
2004-09-08,51.62,52.0,51.45,51.6,30700,51.62,52.0,51.45,51.6,30700,0.0,1.0
2004-09-09,52.1,52.4,51.5,51.5,42900,52.1,52.4,51.5,51.5,42900,0.0,1.0
2004-09-10,51.96,52.02,51.4,52.02,15000,51.96,52.02,51.4,52.02,15000,0.0,1.0
2004-09-13,52.48,52.53,51.75,52.05,27500,52.48,52.53,51.75,52.05,27500,0.0,1.0
2004-09-14,52.5,52.5,52.0,52.18,16200,52.5,52.5,52.0,52.18,16200,0.0,1.0
2004-09-15,52.21,52.5,52.0,52.5,17400,52.21,52.5,52.0,52.5,17400,0.0,1.0
2004-09-16,52.61,52.69,52.24,52.27,25600,52.61,52.69,52.24,52.27,25600,0.0,1.0
2004-09-17,52.01,52.66,52.01,52.66,56300,52.01,52.66,52.01,52.66,56300,0.0,1.0
2004-09-20,52.02,52.4,51.98,52.0,55300,52.02,52.4,51.98,52.0,55300,0.0,1.0
2004-09-21,52.26,52.55,52.0,52.01,20300,52.26,52.55,52.0,52.01,20300,0.0,1.0
2004-09-22,51.05,52.1,50.86,52.1,60000,51.05,52.1,50.86,52.1,60000,0.0,1.0
2004-09-23,51.15,51.25,51.1,51.12,55800,51.15,51.25,51.1,51.12,55800,0.0,1.0
2004-09-24,51.35,51.86,50.99,51.1,15100,51.35,51.86,50.99,51.1,15100,0.0,1.0
2004-09-27,50.67,51.25,50.66,51.25,74800,50.67,51.25,50.66,51.25,74800,0.0,1.0
2004-09-28,50.7,51.05,50.38,50.68,63800,50.7,51.05,50.38,50.68,63800,0.0,1.0
2004-09-29,51.81,52.4,50.8,50.8,79100,51.81,52.4,50.8,50.8,79100,0.0,1.0
2004-09-30,51.1,52.81,51.1,52.0,58500,51.1,52.81,51.1,52.0,58500,0.0,1.0
2004-10-01,52.98,53.0,51.29,51.35,46500,52.98,53.0,51.29,51.35,46500,0.0,1.0
2004-10-04,53.8,53.8,52.6,53.18,49800,53.8,53.8,52.6,53.18,49800,0.0,1.0
2004-10-05,52.6,53.85,51.65,53.8,58600,52.6,53.85,51.65,53.8,58600,0.0,1.0
2004-10-06,53.45,53.45,52.64,53.0,39600,53.45,53.45,52.64,53.0,39600,0.0,1.0
2004-10-07,53.38,53.49,52.95,53.49,38300,53.38,53.49,52.95,53.49,38300,0.0,1.0
2004-10-08,52.27,53.45,52.26,53.2,35700,52.27,53.45,52.26,53.2,35700,0.0,1.0
2004-10-11,52.69,52.69,52.02,52.02,11600,52.69,52.69,52.02,52.02,11600,0.0,1.0
2004-10-12,52.72,53.05,52.27,52.5,20000,52.72,53.05,52.27,52.5,20000,0.0,1.0
2004-10-13,52.25,53.05,52.01,53.05,33500,52.25,53.05,52.01,53.05,33500,0.0,1.0
2004-10-14,51.9,52.43,51.52,52.02,25100,51.9,52.43,51.52,52.02,25100,0.0,1.0
2004-10-15,51.99,52.05,51.53,52.05,35100,51.99,52.05,51.53,52.05,35100,0.0,1.0
2004-10-18,51.88,51.92,51.08,51.85,30600,51.88,51.92,51.08,51.85,30600,0.0,1.0
2004-10-19,51.35,52.05,51.26,52.0,72700,51.35,52.05,51.26,52.0,72700,0.0,1.0
2004-10-20,51.47,51.49,50.99,51.25,23800,51.47,51.49,50.99,51.25,23800,0.0,1.0
2004-10-21,50.9,51.4,50.75,51.4,66300,50.9,51.4,50.75,51.4,66300,0.0,1.0
2004-10-22,50.06,50.97,50.0,50.85,50000,50.06,50.97,50.0,50.85,50000,0.0,1.0
2004-10-25,50.4,50.75,50.0,50.0,33900,50.4,50.75,50.0,50.0,33900,0.0,1.0
2004-10-26,51.1,51.22,50.2,50.39,88900,51.1,51.22,50.2,50.39,88900,0.0,1.0
2004-10-27,52.6,52.66,50.95,51.0,64900,52.6,52.66,50.95,51.0,64900,0.0,1.0
2004-10-28,52.11,53.7,52.0,52.35,36700,52.11,53.7,52.0,52.35,36700,0.0,1.0
2004-10-29,52.02,52.67,52.01,52.02,21800,52.02,52.67,52.01,52.02,21800,0.0,1.0
2004-11-01,52.7,53.5,52.1,53.5,34400,52.7,53.5,52.1,53.5,34400,0.0,1.0
2004-11-02,53.03,53.5,52.95,53.0,56400,53.03,53.5,52.95,53.0,56400,0.0,1.0
2004-11-03,53.5,53.63,53.03,53.03,55200,53.5,53.63,53.03,53.03,55200,0.0,1.0
2004-11-04,53.64,54.05,53.36,53.5,43500,53.64,54.05,53.36,53.5,43500,0.0,1.0
2004-11-05,52.33,52.7,50.61,52.0,141400,52.33,52.7,50.61,52.0,141400,0.0,1.0
2004-11-08,52.5,52.95,52.0,52.7,56200,52.5,52.95,52.0,52.7,56200,0.0,1.0
2004-11-09,52.35,52.39,51.76,52.3,64000,52.35,52.39,51.76,52.3,64000,0.0,1.0
2004-11-10,52.59,52.83,52.2,52.22,71900,52.59,52.83,52.2,52.22,71900,0.0,1.0
2004-11-11,52.5,52.91,52.21,52.25,79500,52.5,52.91,52.21,52.25,79500,0.0,1.0
2004-11-12,54.4,54.43,52.16,52.2,81000,54.4,54.43,52.16,52.2,81000,0.0,1.0
2004-11-15,54.09,54.4,53.74,54.3,21200,54.09,54.4,53.74,54.3,21200,0.0,1.0
2004-11-16,53.68,53.8,52.82,53.5,58700,53.68,53.8,52.82,53.5,58700,0.0,1.0
2004-11-17,54.3,54.88,53.72,53.72,107200,54.3,54.88,53.72,53.72,107200,0.0,1.0
2004-11-18,56.15,57.39,54.15,54.15,352900,56.15,57.39,54.15,54.15,352900,0.0,1.0
2004-11-19,55.76,56.55,55.34,56.25,65900,55.76,56.55,55.34,56.25,65900,0.0,1.0
2004-11-22,56.55,56.62,55.52,55.52,149000,56.55,56.62,55.52,55.52,149000,0.0,1.0
2004-11-23,57.94,57.94,55.91,56.3,151900,57.94,57.94,55.91,56.3,151900,0.0,1.0
2004-11-24,56.15,57.0,54.25,56.88,465900,56.15,57.0,54.25,56.88,465900,0.0,1.0
2004-11-26,55.26,56.18,55.26,56.05,9500,55.26,56.18,55.26,56.05,9500,0.0,1.0
2004-11-29,56.5,57.14,55.15,55.5,108000,56.5,57.14,55.15,55.5,108000,0.0,1.0
2004-11-30,56.7,56.98,55.87,56.9,58300,56.7,56.98,55.87,56.9,58300,0.0,1.0
2004-12-01,57.05,57.47,56.55,56.55,66900,57.05,57.47,56.55,56.55,66900,0.0,1.0
2004-12-02,57.0,57.5,55.62,56.92,47100,57.0,57.5,55.62,56.92,47100,0.0,1.0
2004-12-03,57.76,57.91,57.0,57.0,72300,57.76,57.91,57.0,57.0,72300,0.0,1.0
2004-12-06,58.0,58.11,57.3,57.53,90600,58.0,58.11,57.3,57.53,90600,0.0,1.0
2004-12-07,57.3,57.96,57.3,57.95,57300,57.3,57.96,57.3,57.95,57300,0.0,1.0
2004-12-08,57.74,58.11,56.8,57.2,27900,57.74,58.11,56.8,57.2,27900,0.0,1.0
2004-12-09,57.99,58.26,56.94,57.6,35000,57.99,58.26,56.94,57.6,35000,0.0,1.0
2004-12-10,58.5,59.02,57.66,57.66,27400,58.5,59.02,57.66,57.66,27400,0.0,1.0
2004-12-13,58.31,59.5,58.17,58.5,80500,58.31,59.5,58.17,58.5,80500,0.0,1.0
2004-12-14,58.72,58.96,58.45,58.45,25800,58.72,58.96,58.45,58.45,25800,0.0,1.0
2004-12-15,59.5,59.99,58.71,58.71,96900,59.5,59.99,58.71,58.71,96900,0.0,1.0
2004-12-16,59.05,59.65,58.85,59.65,89500,59.05,59.65,58.85,59.65,89500,0.0,1.0
2004-12-17,58.8,59.09,58.09,59.05,109700,58.8,59.09,58.09,59.05,109700,0.0,1.0
2004-12-20,57.99,58.95,57.62,58.6,17000,57.99,58.95,57.62,58.6,17000,0.0,1.0
2004-12-21,57.6,57.98,57.58,57.98,54800,57.6,57.98,57.58,57.98,54800,0.0,1.0
2004-12-22,57.44,57.55,57.12,57.45,59300,57.44,57.55,57.12,57.45,59300,0.0,1.0
2004-12-23,57.91,58.08,57.56,57.99,90300,57.91,58.08,57.56,57.99,90300,0.0,1.0
2004-12-27,57.0,57.91,56.74,57.91,56100,57.0,57.91,56.74,57.91,56100,0.0,1.0
2004-12-28,57.79,57.79,56.99,57.0,72600,57.79,57.79,56.99,57.0,72600,0.0,1.0
2004-12-29,57.37,57.79,57.29,57.78,42300,57.37,57.79,57.29,57.78,42300,0.0,1.0
2004-12-30,57.54,58.0,57.38,57.49,41500,57.54,58.0,57.38,57.49,41500,0.0,1.0
2004-12-31,57.37,57.99,57.37,57.55,35000,57.37,57.99,57.37,57.55,35000,0.0,1.0
2005-01-03,57.17,58.71,56.3,58.5,83500,57.17,58.71,56.3,58.5,83500,0.0,1.0
2005-01-04,57.25,59.0,56.92,58.0,96100,57.25,59.0,56.92,58.0,96100,0.0,1.0
2005-01-05,56.09,57.84,56.09,57.26,97500,56.09,57.84,56.09,57.26,97500,0.0,1.0
2005-01-06,56.62,57.5,56.28,56.35,41700,56.62,57.5,56.28,56.35,41700,0.0,1.0
2005-01-07,56.3,57.03,56.24,56.87,100300,56.3,57.03,56.24,56.87,100300,0.0,1.0
2005-01-10,55.93,57.06,55.56,56.45,54200,55.93,57.06,55.56,56.45,54200,0.0,1.0
2005-01-11,56.0,56.48,55.6,56.1,70800,56.0,56.48,55.6,56.1,70800,0.0,1.0
2005-01-12,56.02,56.285,55.4,56.15,139200,56.02,56.285,55.4,56.15,139200,0.0,1.0
2005-01-13,55.86,56.49,55.59,56.0,40200,55.86,56.49,55.59,56.0,40200,0.0,1.0
2005-01-14,56.33,56.79,55.95,55.95,19300,56.33,56.79,55.95,55.95,19300,0.0,1.0
2005-01-18,57.99,58.1,56.26,56.5,83500,57.99,58.1,56.26,56.5,83500,0.0,1.0
2005-01-19,57.89,58.54,57.36,57.71,59000,57.89,58.54,57.36,57.71,59000,0.0,1.0
2005-01-20,57.51,58.53,57.3,57.73,39600,57.51,58.53,57.3,57.73,39600,0.0,1.0
2005-01-21,57.98,58.0,57.32,57.51,29100,57.98,58.0,57.32,57.51,29100,0.0,1.0
2005-01-24,56.81,58.23,56.63,57.9,18300,56.81,58.23,56.63,57.9,18300,0.0,1.0
2005-01-25,56.09,58.02,56.09,57.05,30700,56.09,58.02,56.09,57.05,30700,0.0,1.0
2005-01-26,56.4,56.98,56.0,56.0,30100,56.4,56.98,56.0,56.0,30100,0.0,1.0
2005-01-27,57.45,57.75,56.35,56.35,25600,57.45,57.75,56.35,56.35,25600,0.0,1.0
2005-01-28,56.99,58.11,56.54,57.98,62200,56.99,58.11,56.54,57.98,62200,0.0,1.0
2005-01-31,58.79,58.9,57.68,57.75,49500,58.79,58.9,57.68,57.75,49500,0.0,1.0
2005-02-01,58.88,59.0,57.94,59.0,47700,58.88,59.0,57.94,59.0,47700,0.0,1.0
2005-02-02,58.52,58.84,58.15,58.65,23100,58.52,58.84,58.15,58.65,23100,0.0,1.0
2005-02-03,57.61,58.4,57.45,58.4,46500,57.61,58.4,57.45,58.4,46500,0.0,1.0
2005-02-04,58.6,59.0,57.4,57.4,31200,58.6,59.0,57.4,57.4,31200,0.0,1.0
2005-02-07,58.74,58.98,58.12,58.5,21800,58.74,58.98,58.12,58.5,21800,0.0,1.0
2005-02-08,58.28,58.75,58.0,58.5,19900,58.28,58.75,58.0,58.5,19900,0.0,1.0
2005-02-09,57.49,58.26,57.48,58.2,34200,57.49,58.26,57.48,58.2,34200,0.0,1.0
2005-02-10,58.11,58.57,57.5,57.7,45900,58.11,58.57,57.5,57.7,45900,0.0,1.0
2005-02-11,58.11,58.15,57.01,58.05,77700,58.11,58.15,57.01,58.05,77700,0.0,1.0
2005-02-14,57.42,58.16,57.1,58.14,23100,57.42,58.16,57.1,58.14,23100,0.0,1.0
2005-02-15,57.75,58.46,57.35,57.42,53700,57.75,58.46,57.35,57.42,53700,0.0,1.0
2005-02-16,58.58,58.74,57.99,58.0,21900,58.58,58.74,57.99,58.0,21900,0.0,1.0
2005-02-17,57.9,58.75,57.21,58.25,29200,57.9,58.75,57.21,58.25,29200,0.0,1.0
2005-02-18,51.99,55.36,51.63,55.0,387900,51.99,55.36,51.63,55.0,387900,0.0,1.0
2005-02-22,47.48,51.8,47.25,51.8,333100,47.48,51.8,47.25,51.8,333100,0.0,1.0
2005-02-23,48.73,49.17,48.01,48.45,259100,48.73,49.17,48.01,48.45,259100,0.0,1.0
2005-02-24,49.01,49.22,48.15,49.16,90100,49.01,49.22,48.15,49.16,90100,0.0,1.0
2005-02-25,49.05,49.17,48.48,49.01,74200,49.05,49.17,48.48,49.01,74200,0.0,1.0
2005-02-28,48.91,49.5,48.51,49.01,129600,48.91,49.5,48.51,49.01,129600,0.0,1.0
2005-03-01,49.6,49.7,49.01,49.46,92500,49.6,49.7,49.01,49.46,92500,0.0,1.0
2005-03-02,49.59,49.9,49.26,49.61,67700,49.59,49.9,49.26,49.61,67700,0.0,1.0
2005-03-03,49.79,50.41,49.52,49.69,217100,49.79,50.41,49.52,49.69,217100,0.0,1.0
2005-03-04,49.52,49.99,49.18,49.99,92600,49.52,49.99,49.18,49.99,92600,0.0,1.0
2005-03-07,49.51,50.35,49.5,50.25,72100,49.51,50.35,49.5,50.25,72100,0.0,1.0
2005-03-08,48.51,49.7,48.51,49.7,143800,48.51,49.7,48.51,49.7,143800,0.0,1.0
2005-03-09,48.2,48.76,47.33,48.76,129000,48.2,48.76,47.33,48.76,129000,0.0,1.0
2005-03-10,48.0,48.25,47.69,48.1,97700,48.0,48.25,47.69,48.1,97700,0.0,1.0
2005-03-11,47.9,48.0,47.55,48.0,44800,47.9,48.0,47.55,48.0,44800,0.0,1.0
2005-03-14,47.66,48.0,47.47,47.9,75200,47.66,48.0,47.47,47.9,75200,0.0,1.0
2005-03-15,47.83,48.01,47.02,47.88,124000,47.83,48.01,47.02,47.88,124000,0.0,1.0
2005-03-16,47.63,47.99,47.09,47.6,63800,47.63,47.99,47.09,47.6,63800,0.0,1.0
2005-03-17,47.06,47.98,46.54,47.4,150800,47.06,47.98,46.54,47.4,150800,0.0,1.0
2005-03-18,47.95,48.01,46.9,47.0,215100,47.95,48.01,46.9,47.0,215100,0.0,1.0
2005-03-21,47.88,48.33,47.65,47.95,71000,47.88,48.33,47.65,47.95,71000,0.0,1.0
2005-03-22,48.0,48.68,47.75,47.88,63600,48.0,48.68,47.75,47.88,63600,0.0,1.0
2005-03-23,47.12,47.95,47.05,47.76,64000,47.12,47.95,47.05,47.76,64000,0.0,1.0
2005-03-24,47.56,48.14,47.34,47.35,79400,47.56,48.14,47.34,47.35,79400,0.0,1.0
2005-03-28,48.7,48.82,47.55,47.55,64900,48.7,48.82,47.55,47.55,64900,0.0,1.0
2005-03-29,48.41,49.27,48.01,48.68,65700,48.41,49.27,48.01,48.68,65700,0.0,1.0
2005-03-30,48.51,48.73,47.36,48.65,83400,48.51,48.73,47.36,48.65,83400,0.0,1.0
2005-03-31,48.71,48.97,48.4,48.51,111400,48.71,48.97,48.4,48.51,111400,0.0,1.0
2005-04-01,48.71,49.41,48.71,48.95,74300,48.71,49.41,48.71,48.95,74300,0.0,1.0
2005-04-04,49.05,49.28,48.07,48.21,33400,49.05,49.28,48.07,48.21,33400,0.0,1.0
2005-04-05,50.0,50.0,49.0,49.0,86600,50.0,50.0,49.0,49.0,86600,0.0,1.0
2005-04-06,50.05,50.59,49.94,50.0,74800,50.05,50.59,49.94,50.0,74800,0.0,1.0
2005-04-07,50.38,50.42,50.0,50.0,38500,50.38,50.42,50.0,50.0,38500,0.0,1.0
2005-04-08,50.36,50.48,50.24,50.38,52500,50.36,50.48,50.24,50.38,52500,0.0,1.0
2005-04-11,50.08,50.3,50.06,50.2,53400,50.08,50.3,50.06,50.2,53400,0.0,1.0
2005-04-12,50.05,50.37,49.91,50.07,108600,50.05,50.37,49.91,50.07,108600,0.0,1.0
2005-04-13,50.05,50.43,50.0,50.04,74300,50.05,50.43,50.0,50.04,74300,0.0,1.0
2005-04-14,50.01,50.4,50.0,50.05,64900,50.01,50.4,50.0,50.05,64900,0.0,1.0
2005-04-15,49.6,50.49,49.35,50.25,104500,49.6,50.49,49.35,50.25,104500,0.0,1.0
2005-04-18,49.8,50.5,49.55,49.8,62600,49.8,50.5,49.55,49.8,62600,0.0,1.0
2005-04-19,50.06,50.655,49.975,50.29,83300,50.06,50.655,49.975,50.29,83300,0.0,1.0
2005-04-20,49.73,50.41,49.43,50.06,92900,49.73,50.41,49.43,50.06,92900,0.0,1.0
2005-04-21,50.35,50.46,49.87,50.02,51500,50.35,50.46,49.87,50.02,51500,0.0,1.0
2005-04-22,49.94,50.15,49.1,50.15,69100,49.94,50.15,49.1,50.15,69100,0.0,1.0
2005-04-25,50.26,50.51,49.83,49.99,28200,50.26,50.51,49.83,49.99,28200,0.0,1.0
2005-04-26,49.21,50.05,49.09,50.01,91400,49.21,50.05,49.09,50.01,91400,0.0,1.0
2005-04-27,48.83,49.22,48.65,48.65,93900,48.83,49.22,48.65,48.65,93900,0.0,1.0
2005-04-28,47.2,49.03,47.2,49.03,96200,47.2,49.03,47.2,49.03,96200,0.0,1.0
2005-04-29,48.34,48.44,47.31,47.45,74500,48.34,48.44,47.31,47.45,74500,0.0,1.0
2005-05-02,48.88,49.83,48.42,48.8,37300,48.88,49.83,48.42,48.8,37300,0.0,1.0
2005-05-03,49.62,49.64,48.02,49.0,53800,49.62,49.64,48.02,49.0,53800,0.0,1.0
2005-05-04,49.44,49.9,49.11,49.62,79300,49.44,49.9,49.11,49.62,79300,0.0,1.0
2005-05-05,48.96,49.68,48.65,49.55,66900,48.96,49.68,48.65,49.55,66900,0.0,1.0
2005-05-06,52.8,53.51,49.95,50.7,237500,52.8,53.51,49.95,50.7,237500,0.0,1.0
2005-05-09,52.69,53.2,52.29,52.95,125900,52.69,53.2,52.29,52.95,125900,0.0,1.0
2005-05-10,52.58,53.83,52.27,52.84,96200,52.58,53.83,52.27,52.84,96200,0.0,1.0
2005-05-11,52.49,52.84,51.85,52.4,74500,52.49,52.84,51.85,52.4,74500,0.0,1.0
2005-05-12,52.14,52.86,51.01,52.35,132000,52.14,52.86,51.01,52.35,132000,0.0,1.0
2005-05-13,52.2,52.75,51.47,52.14,131900,52.2,52.75,51.47,52.14,131900,0.0,1.0
2005-05-16,52.32,52.73,52.13,52.23,83100,52.32,52.73,52.13,52.23,83100,0.0,1.0
2005-05-17,51.91,52.6,51.73,52.07,61200,51.91,52.6,51.73,52.07,61200,0.0,1.0
2005-05-18,52.23,52.3,51.75,52.25,109800,52.23,52.3,51.75,52.25,109800,0.0,1.0
2005-05-19,53.21,53.59,52.73,52.74,81600,53.21,53.59,52.73,52.74,81600,0.0,1.0
2005-05-20,53.0,53.29,52.59,53.29,106500,53.0,53.29,52.59,53.29,106500,0.0,1.0
2005-05-23,52.77,53.05,52.61,52.75,165600,52.77,53.05,52.61,52.75,165600,0.0,1.0
2005-05-24,52.55,52.82,52.55,52.77,94500,52.55,52.82,52.55,52.77,94500,0.0,1.0
2005-05-25,52.37,52.55,51.51,52.55,103400,52.37,52.55,51.51,52.55,103400,0.0,1.0
2005-05-26,53.1,53.47,52.1,52.45,99600,53.1,53.47,52.1,52.45,99600,0.0,1.0
2005-05-27,53.32,53.34,52.82,53.0,133500,53.32,53.34,52.82,53.0,133500,0.0,1.0
2005-05-31,53.88,54.49,53.73,53.83,100100,53.88,54.49,53.73,53.83,100100,0.0,1.0
2005-06-01,54.94,55.45,53.88,53.88,64700,54.94,55.45,53.88,53.88,64700,0.0,1.0
2005-06-02,54.85,55.46,54.33,54.94,33300,54.85,55.46,54.33,54.94,33300,0.0,1.0
2005-06-03,53.78,55.315,53.21,55.1,58800,53.78,55.315,53.21,55.1,58800,0.0,1.0
2005-06-06,55.84,55.94,54.03,54.03,105700,55.84,55.94,54.03,54.03,105700,0.0,1.0
2005-06-07,56.4,56.75,55.8,55.8,130600,56.4,56.75,55.8,55.8,130600,0.0,1.0
2005-06-08,56.21,57.09,56.05,56.41,40600,56.21,57.09,56.05,56.41,40600,0.0,1.0
2005-06-09,56.97,57.25,56.0,56.0,55300,56.97,57.25,56.0,56.0,55300,0.0,1.0
2005-06-10,57.2,57.33,56.64,56.97,70500,57.2,57.33,56.64,56.97,70500,0.0,1.0
2005-06-13,57.35,59.0,57.34,57.8,194600,57.35,59.0,57.34,57.8,194600,0.0,1.0
2005-06-14,57.27,57.53,57.02,57.48,121000,57.27,57.53,57.02,57.48,121000,0.0,1.0
2005-06-15,57.22,57.32,56.53,57.02,110800,57.22,57.32,56.53,57.02,110800,0.0,1.0
2005-06-16,58.0,58.0,57.27,57.27,85600,58.0,58.0,57.27,57.27,85600,0.0,1.0
2005-06-17,57.63,58.17,57.61,58.0,82700,57.63,58.17,57.61,58.0,82700,0.0,1.0
2005-06-20,57.37,57.97,57.26,57.88,65400,57.37,57.97,57.26,57.88,65400,0.0,1.0
2005-06-21,57.54,57.66,57.4,57.49,25000,57.54,57.66,57.4,57.49,25000,0.0,1.0
2005-06-22,57.6,57.8,57.02,57.67,77400,57.6,57.8,57.02,57.67,77400,0.0,1.0
2005-06-23,57.4,57.87,57.31,57.59,33000,57.4,57.87,57.31,57.59,33000,0.0,1.0
2005-06-24,58.3,58.3,57.13,57.16,138800,58.3,58.3,57.13,57.16,138800,0.0,1.0
2005-06-27,58.23,58.25,57.85,58.21,120400,58.23,58.25,57.85,58.21,120400,0.0,1.0
2005-06-28,59.39,59.43,58.16,58.23,69700,59.39,59.43,58.16,58.23,69700,0.0,1.0
2005-06-29,59.6,59.9,59.07,59.25,88100,59.6,59.9,59.07,59.25,88100,0.0,1.0
2005-06-30,59.21,59.77,59.14,59.65,57000,59.21,59.77,59.14,59.65,57000,0.0,1.0
2005-07-01,59.0,59.2,58.85,59.2,45500,59.0,59.2,58.85,59.2,45500,0.0,1.0
2005-07-05,58.85,58.93,58.41,58.5,132600,58.85,58.93,58.41,58.5,132600,0.0,1.0
2005-07-06,58.0,59.03,57.9,58.85,38500,58.0,59.03,57.9,58.85,38500,0.0,1.0
2005-07-07,58.48,58.5,57.61,57.9,84900,58.48,58.5,57.61,57.9,84900,0.0,1.0
2005-07-08,59.74,59.89,58.13,58.25,79800,59.74,59.89,58.13,58.25,79800,0.0,1.0
2005-07-11,59.74,59.8,59.35,59.6,53400,59.74,59.8,59.35,59.6,53400,0.0,1.0
2005-07-12,59.8,60.5,59.76,59.97,83000,59.8,60.5,59.76,59.97,83000,0.0,1.0
2005-07-13,59.98,59.99,59.37,59.81,46000,59.98,59.99,59.37,59.81,46000,0.0,1.0
2005-07-14,59.12,59.99,58.85,59.7,31000,59.12,59.99,58.85,59.7,31000,0.0,1.0
2005-07-15,59.09,59.39,58.1,58.48,19600,59.09,59.39,58.1,58.48,19600,0.0,1.0
2005-07-18,58.29,59.76,58.11,59.09,29900,58.29,59.76,58.11,59.09,29900,0.0,1.0
2005-07-19,58.46,59.45,58.21,58.49,28800,58.46,59.45,58.21,58.49,28800,0.0,1.0
2005-07-20,59.29,59.81,58.4,58.4,38100,59.29,59.81,58.4,58.4,38100,0.0,1.0
2005-07-21,58.2,59.48,58.03,58.75,29600,58.2,59.48,58.03,58.75,29600,0.0,1.0
2005-07-22,59.61,59.61,58.2,58.65,26400,59.61,59.61,58.2,58.65,26400,0.0,1.0
2005-07-25,58.7,59.8,58.54,59.49,26600,58.7,59.8,58.54,59.49,26600,0.0,1.0
2005-07-26,59.2,59.34,58.52,58.6,23500,59.2,59.34,58.52,58.6,23500,0.0,1.0
2005-07-27,59.3,59.77,58.7,59.2,41300,59.3,59.77,58.7,59.2,41300,0.0,1.0
2005-07-28,60.21,60.21,59.2,59.2,72700,60.21,60.21,59.2,59.2,72700,0.0,1.0
2005-07-29,60.03,60.2,59.75,59.8,82500,60.03,60.2,59.75,59.8,82500,0.0,1.0
2005-08-01,61.47,61.66,59.95,59.95,41900,61.47,61.66,59.95,59.95,41900,0.0,1.0
2005-08-02,62.52,62.52,61.6,61.6,65300,62.52,62.52,61.6,61.6,65300,0.0,1.0
2005-08-03,62.5,62.58,60.9,62.27,54500,62.5,62.58,60.9,62.27,54500,0.0,1.0
2005-08-04,62.05,62.38,61.71,62.25,108100,62.05,62.38,61.71,62.25,108100,0.0,1.0
2005-08-05,57.69,59.83,57.23,59.2,344700,57.69,59.83,57.23,59.2,344700,0.0,1.0
2005-08-08,55.78,57.6,55.42,57.6,164900,55.78,57.6,55.42,57.6,164900,0.0,1.0
2005-08-09,55.75,55.9,55.41,55.58,87400,55.75,55.9,55.41,55.58,87400,0.0,1.0
2005-08-10,56.04,56.2,55.7,55.75,90300,56.04,56.2,55.7,55.75,90300,0.0,1.0
2005-08-11,56.39,56.4,55.9,56.0,78700,56.39,56.4,55.9,56.0,78700,0.0,1.0
2005-08-12,56.81,56.99,55.5,55.59,147700,56.81,56.99,55.5,55.59,147700,0.0,1.0
2005-08-15,56.65,57.0,55.9,56.8,39600,56.65,57.0,55.9,56.8,39600,0.0,1.0
2005-08-16,55.62,56.5,55.45,56.5,38100,55.62,56.5,55.45,56.5,38100,0.0,1.0
2005-08-17,55.19,56.2,55.1,55.87,44200,55.19,56.2,55.1,55.87,44200,0.0,1.0
2005-08-18,55.19,55.25,54.36,54.6,39100,55.19,55.25,54.36,54.6,39100,0.0,1.0
2005-08-19,54.86,55.1,54.54,55.1,21800,54.86,55.1,54.54,55.1,21800,0.0,1.0
2005-08-22,55.0,55.62,54.42,55.08,35200,55.0,55.62,54.42,55.08,35200,0.0,1.0
2005-08-23,54.53,55.432,54.01,54.9,30200,54.53,55.432,54.01,54.9,30200,0.0,1.0
2005-08-24,54.82,55.88,54.17,54.29,23400,54.82,55.88,54.17,54.29,23400,0.0,1.0
2005-08-25,55.66,55.71,54.95,54.95,73900,55.66,55.71,54.95,54.95,73900,0.0,1.0
2005-08-26,54.46,55.41,54.32,55.41,29000,54.46,55.41,54.32,55.41,29000,0.0,1.0
2005-08-29,56.08,56.22,53.8,54.21,22500,56.08,56.22,53.8,54.21,22500,0.0,1.0
2005-08-30,54.64,55.85,53.93,55.84,24200,54.64,55.85,53.93,55.84,24200,0.0,1.0
2005-08-31,55.2,55.3,54.11,54.54,57800,55.2,55.3,54.11,54.54,57800,0.0,1.0
2005-09-01,56.25,56.43,55.01,55.36,34600,56.25,56.43,55.01,55.36,34600,0.0,1.0
2005-09-02,55.82,56.7,55.1,56.05,29300,55.82,56.7,55.1,56.05,29300,0.0,1.0
2005-09-06,57.35,57.7,55.76,56.27,65100,57.35,57.7,55.76,56.27,65100,0.0,1.0
2005-09-07,56.93,57.5,56.15,57.34,40000,56.93,57.5,56.15,57.34,40000,0.0,1.0
2005-09-08,55.48,56.6,55.14,56.6,59200,55.48,56.6,55.14,56.6,59200,0.0,1.0
2005-09-09,55.35,55.9,55.0,55.68,31500,55.35,55.9,55.0,55.68,31500,0.0,1.0
2005-09-12,55.13,55.45,54.51,55.1,50400,55.13,55.45,54.51,55.1,50400,0.0,1.0
2005-09-13,54.48,55.55,54.48,54.9,25500,54.48,55.55,54.48,54.9,25500,0.0,1.0
2005-09-14,54.08,54.87,53.02,54.7,60500,54.08,54.87,53.02,54.7,60500,0.0,1.0
2005-09-15,53.85,54.23,53.45,54.19,40000,53.85,54.23,53.45,54.19,40000,0.0,1.0
2005-09-16,52.85,54.19,52.8,54.15,126900,52.85,54.19,52.8,54.15,126900,0.0,1.0
2005-09-19,52.7,52.76,52.02,52.75,68200,52.7,52.76,52.02,52.75,68200,0.0,1.0
2005-09-20,52.28,52.74,51.43,52.74,69400,52.28,52.74,51.43,52.74,69400,0.0,1.0
2005-09-21,51.02,52.15,50.72,52.15,81400,51.02,52.15,50.72,52.15,81400,0.0,1.0
2005-09-22,52.06,52.25,50.25,50.76,299500,52.06,52.25,50.25,50.76,299500,0.0,1.0
2005-09-23,52.6,53.39,51.41,51.85,42600,52.6,53.39,51.41,51.85,42600,0.0,1.0
2005-09-26,54.22,55.36,53.55,53.59,63500,54.22,55.36,53.55,53.59,63500,0.0,1.0
2005-09-27,54.41,54.81,53.04,53.97,25300,54.41,54.81,53.04,53.97,25300,0.0,1.0
2005-09-28,54.49,54.93,53.31,54.5,43500,54.49,54.93,53.31,54.5,43500,0.0,1.0
2005-09-29,55.14,55.33,53.31,54.5,40300,55.14,55.33,53.31,54.5,40300,0.0,1.0
2005-09-30,54.99,55.2,53.91,55.2,30600,54.99,55.2,53.91,55.2,30600,0.0,1.0
2005-10-03,54.75,55.98,54.53,54.8,43400,54.75,55.98,54.53,54.8,43400,0.0,1.0
2005-10-04,55.06,56.25,54.6,54.8,40900,55.06,56.25,54.6,54.8,40900,0.0,1.0
2005-10-05,54.1,54.81,52.93,54.81,214300,54.1,54.81,52.93,54.81,214300,0.0,1.0
2005-10-06,53.95,54.75,53.12,53.87,37400,53.95,54.75,53.12,53.87,37400,0.0,1.0
2005-10-07,54.32,54.69,53.66,53.8,20400,54.32,54.69,53.66,53.8,20400,0.0,1.0
2005-10-10,53.88,55.0,53.66,54.32,36000,53.88,55.0,53.66,54.32,36000,0.0,1.0
2005-10-11,53.6,54.45,53.05,53.05,51000,53.6,54.45,53.05,53.05,51000,0.0,1.0
2005-10-12,53.89,54.1,51.96,53.04,41200,53.89,54.1,51.96,53.04,41200,0.0,1.0
2005-10-13,54.79,54.95,52.84,53.75,50000,54.79,54.95,52.84,53.75,50000,0.0,1.0
2005-10-14,55.65,55.65,54.09,55.0,29400,55.65,55.65,54.09,55.0,29400,0.0,1.0
2005-10-17,54.6,55.5,54.01,55.5,77200,54.6,55.5,54.01,55.5,77200,0.0,1.0
2005-10-18,54.0,54.7,53.76,54.7,36600,54.0,54.7,53.76,54.7,36600,0.0,1.0
2005-10-19,55.21,55.49,53.18,53.8,44900,55.21,55.49,53.18,53.8,44900,0.0,1.0
2005-10-20,54.47,55.5,53.78,55.0,42600,54.47,55.5,53.78,55.0,42600,0.0,1.0
2005-10-21,55.03,55.47,54.55,54.65,28300,55.03,55.47,54.55,54.65,28300,0.0,1.0
2005-10-24,56.09,56.09,54.86,55.23,29700,56.09,56.09,54.86,55.23,29700,0.0,1.0
2005-10-25,55.57,56.0,54.7,56.0,83000,55.57,56.0,54.7,56.0,83000,0.0,1.0
2005-10-26,55.88,57.0,54.82,55.34,81100,55.88,57.0,54.82,55.34,81100,0.0,1.0
2005-10-27,55.06,55.81,54.41,55.64,39200,55.06,55.81,54.41,55.64,39200,0.0,1.0
2005-10-28,55.69,56.02,54.68,55.0,29100,55.69,56.02,54.68,55.0,29100,0.0,1.0
2005-10-31,58.52,58.7,55.5,57.64,154000,58.52,58.7,55.5,57.64,154000,0.0,1.0
2005-11-01,57.26,57.97,55.32,57.55,57600,57.26,57.97,55.32,57.55,57600,0.0,1.0
2005-11-02,58.54,59.09,56.88,57.1,67200,58.54,59.09,56.88,57.1,67200,0.0,1.0
2005-11-03,59.51,59.51,58.54,58.54,111800,59.51,59.51,58.54,58.54,111800,0.0,1.0
2005-11-04,59.98,61.75,58.66,60.0,143200,59.98,61.75,58.66,60.0,143200,0.0,1.0
2005-11-07,59.5,60.0,59.41,59.98,123500,59.5,60.0,59.41,59.98,123500,0.0,1.0
2005-11-08,58.87,59.25,58.05,58.51,39900,58.87,59.25,58.05,58.51,39900,0.0,1.0
2005-11-09,59.64,59.97,58.52,58.99,65900,59.64,59.97,58.52,58.99,65900,0.0,1.0
2005-11-10,59.67,60.0,58.33,59.42,51900,59.67,60.0,58.33,59.42,51900,0.0,1.0
2005-11-11,59.82,60.0,59.05,59.2,25100,59.82,60.0,59.05,59.2,25100,0.0,1.0
2005-11-14,59.38,59.85,58.54,59.0,36300,59.38,59.85,58.54,59.0,36300,0.0,1.0
2005-11-15,59.37,59.94,58.03,58.9,24200,59.37,59.94,58.03,58.9,24200,0.0,1.0
2005-11-16,58.7,59.48,57.35,59.45,22800,58.7,59.48,57.35,59.45,22800,0.0,1.0
2005-11-17,59.24,59.49,58.7,58.7,18500,59.24,59.49,58.7,58.7,18500,0.0,1.0
2005-11-18,59.49,59.5,59.1,59.48,32800,59.49,59.5,59.1,59.48,32800,0.0,1.0
2005-11-21,59.49,59.5,58.58,59.0,41700,59.49,59.5,58.58,59.0,41700,0.0,1.0
2005-11-22,59.45,59.5,58.83,59.44,26800,59.45,59.5,58.83,59.44,26800,0.0,1.0
2005-11-23,59.2,59.5,58.91,59.21,13800,59.2,59.5,58.91,59.21,13800,0.0,1.0
2005-11-25,59.26,59.72,58.52,58.96,4100,59.26,59.72,58.52,58.96,4100,0.0,1.0
2005-11-28,57.8,59.3,57.8,59.1,44900,57.8,59.3,57.8,59.1,44900,0.0,1.0
2005-11-29,58.43,59.2,57.01,57.01,42400,58.43,59.2,57.01,57.01,42400,0.0,1.0
2005-11-30,58.42,59.08,58.33,58.63,40100,58.42,59.08,58.33,58.63,40100,0.0,1.0
2005-12-01,59.79,59.97,58.47,58.96,65100,59.79,59.97,58.47,58.96,65100,0.0,1.0
2005-12-02,59.83,59.95,59.47,59.58,34700,59.83,59.95,59.47,59.58,34700,0.0,1.0
2005-12-05,60.77,60.8199,59.45,59.83,197100,60.77,60.8199,59.45,59.83,197100,0.0,1.0
2005-12-06,61.19,61.68,60.6,60.6,91300,61.19,61.68,60.6,60.6,91300,0.0,1.0
2005-12-07,61.05,61.48,60.18,60.25,63100,61.05,61.48,60.18,60.25,63100,0.0,1.0
2005-12-08,61.27,61.79,61.01,61.05,35900,61.27,61.79,61.01,61.05,35900,0.0,1.0
2005-12-09,61.39,62.0,60.99,61.49,53800,61.39,62.0,60.99,61.49,53800,0.0,1.0
2005-12-12,61.5,61.8,61.04,61.3,51800,61.5,61.8,61.04,61.3,51800,0.0,1.0
2005-12-13,60.14,60.2,59.5,60.0,96700,60.14,60.2,59.5,60.0,96700,0.0,1.0
2005-12-14,60.35,60.8,60.0,60.14,26000,60.35,60.8,60.0,60.14,26000,0.0,1.0
2005-12-15,60.17,60.4,59.44,60.01,43800,60.17,60.4,59.44,60.01,43800,0.0,1.0
2005-12-16,66.9,66.9,61.62,61.95,291200,66.9,66.9,61.62,61.95,291200,0.0,1.0
2005-12-19,63.48,66.11,62.01,66.11,159500,63.48,66.11,62.01,66.11,159500,0.0,1.0
2005-12-20,63.29,64.29,62.92,63.65,48200,63.29,64.29,62.92,63.65,48200,0.0,1.0
2005-12-21,64.75,64.75,63.35,63.35,56100,64.75,64.75,63.35,63.35,56100,0.0,1.0
2005-12-22,65.79,66.81,65.01,66.4,115800,65.79,66.81,65.01,66.4,115800,0.0,1.0
2005-12-23,65.0,66.0,64.92,65.75,47200,65.0,66.0,64.92,65.75,47200,0.0,1.0
2005-12-27,65.19,65.63,64.735,64.9,127400,65.19,65.63,64.735,64.9,127400,0.0,1.0
2005-12-28,65.22,65.6,64.25,64.6,62200,65.22,65.6,64.25,64.6,62200,0.0,1.0
2005-12-29,66.3,66.45,64.51,64.52,89800,66.3,66.45,64.51,64.52,89800,0.0,1.0
2005-12-30,65.44,66.05,64.55,66.05,50700,65.44,66.05,64.55,66.05,50700,0.0,1.0
2006-01-03,65.45,65.98,64.3,64.7,86600,65.45,65.98,64.3,64.7,86600,0.0,1.0
2006-01-04,65.21,65.45,63.91,65.02,77700,65.21,65.45,63.91,65.02,77700,0.0,1.0
2006-01-05,65.4,65.88,64.6,65.1,90600,65.4,65.88,64.6,65.1,90600,0.0,1.0
2006-01-06,66.84,67.62,65.55,65.55,81500,66.84,67.62,65.55,65.55,81500,0.0,1.0
2006-01-09,67.66,68.23,66.43,66.45,68700,67.66,68.23,66.43,66.45,68700,0.0,1.0
2006-01-10,67.27,67.99,66.31,66.9,68300,67.27,67.99,66.31,66.9,68300,0.0,1.0
2006-01-11,68.0,68.04,66.02,66.05,106300,68.0,68.04,66.02,66.05,106300,0.0,1.0
2006-01-12,66.52,67.8,66.45,67.8,57400,66.52,67.8,66.45,67.8,57400,0.0,1.0
2006-01-13,67.6,67.99,66.26,66.5,34500,67.6,67.99,66.26,66.5,34500,0.0,1.0
2006-01-17,66.32,67.61,66.06,66.65,42000,66.32,67.61,66.06,66.65,42000,0.0,1.0
2006-01-18,66.13,66.94,65.26,66.1,39800,66.13,66.94,65.26,66.1,39800,0.0,1.0
2006-01-19,66.76,67.0,65.64,66.24,25900,66.76,67.0,65.64,66.24,25900,0.0,1.0
2006-01-20,65.85,67.19,65.51,66.99,30900,65.85,67.19,65.51,66.99,30900,0.0,1.0
2006-01-23,66.33,66.6,65.61,65.61,34500,66.33,66.6,65.61,65.61,34500,0.0,1.0
2006-01-24,68.0,68.08,66.17,66.6,30300,68.0,68.08,66.17,66.6,30300,0.0,1.0
2006-01-25,68.18,68.96,66.82,67.76,43200,68.18,68.96,66.82,67.76,43200,0.0,1.0
2006-01-26,66.25,67.73,66.1,67.08,74200,66.25,67.73,66.1,67.08,74200,0.0,1.0
2006-01-27,67.97,68.34,66.0,66.07,59300,67.97,68.34,66.0,66.07,59300,0.0,1.0
2006-01-30,66.88,67.88,66.31,67.5,58200,66.88,67.88,66.31,67.5,58200,0.0,1.0
2006-01-31,67.4,67.87,65.5,66.64,53500,67.4,67.87,65.5,66.64,53500,0.0,1.0
2006-02-01,67.66,67.87,67.02,67.3,57700,67.66,67.87,67.02,67.3,57700,0.0,1.0
2006-02-02,66.31,67.0,64.63,67.0,71500,66.31,67.0,64.63,67.0,71500,0.0,1.0
2006-02-03,66.1,66.56,65.18,66.15,20900,66.1,66.56,65.18,66.15,20900,0.0,1.0
2006-02-06,65.9,66.24,64.95,65.86,35500,65.9,66.24,64.95,65.86,35500,0.0,1.0
2006-02-07,65.68,67.31,65.4,65.4,26100,65.68,67.31,65.4,65.4,26100,0.0,1.0
2006-02-08,66.38,66.38,65.31,65.45,20300,66.38,66.38,65.31,65.45,20300,0.0,1.0
2006-02-09,65.75,67.12,65.7,66.13,19200,65.75,67.12,65.7,66.13,19200,0.0,1.0
2006-02-10,66.5,67.05,64.85,65.6,36700,66.5,67.05,64.85,65.6,36700,0.0,1.0
2006-02-13,65.31,66.5,65.16,66.5,101100,65.31,66.5,65.16,66.5,101100,0.0,1.0
2006-02-14,65.67,65.79,65.0,65.06,63500,65.67,65.79,65.0,65.06,63500,0.0,1.0
2006-02-15,65.57,65.92,65.21,65.42,59100,65.57,65.92,65.21,65.42,59100,0.0,1.0
2006-02-16,65.55,66.04,65.45,65.72,46800,65.55,66.04,65.45,65.72,46800,0.0,1.0
2006-02-17,65.16,65.75,65.13,65.71,59700,65.16,65.75,65.13,65.71,59700,0.0,1.0
2006-02-21,65.07,65.19,64.01,65.16,56800,65.07,65.19,64.01,65.16,56800,0.0,1.0
2006-02-22,65.07,65.07,65.07,65.07,50000,65.07,65.07,65.07,65.07,50000,0.0,1.0
2006-02-23,57.25,60.0,57.1,59.0,387400,57.25,60.0,57.1,59.0,387400,0.0,1.0
2006-02-24,57.45,57.65,57.23,57.4,98700,57.45,57.65,57.23,57.4,98700,0.0,1.0
2006-02-27,57.88,57.99,57.62,57.62,111400,57.88,57.99,57.62,57.62,111400,0.0,1.0
2006-02-28,57.31,57.98,57.25,57.92,119600,57.31,57.98,57.25,57.92,119600,0.0,1.0
2006-03-01,59.9,60.18,57.42,57.44,136800,59.9,60.18,57.42,57.44,136800,0.0,1.0
2006-03-02,60.93,61.41,60.35,60.55,347600,60.93,61.41,60.35,60.55,347600,0.0,1.0
2006-03-03,60.89,61.34,60.0,60.68,73700,60.89,61.34,60.0,60.68,73700,0.0,1.0
2006-03-06,60.36,60.68,59.95,60.43,78700,60.36,60.68,59.95,60.43,78700,0.0,1.0
2006-03-07,59.62,60.26,59.62,60.11,88900,59.62,60.26,59.62,60.11,88900,0.0,1.0
2006-03-08,59.59,59.81,58.68,59.37,102800,59.59,59.81,58.68,59.37,102800,0.0,1.0
2006-03-09,59.07,59.79,58.99,59.53,81700,59.07,59.79,58.99,59.53,81700,0.0,1.0
2006-03-10,58.99,59.21,58.54,59.07,45000,58.99,59.21,58.54,59.07,45000,0.0,1.0
2006-03-13,58.74,59.7,58.36,59.41,116400,58.74,59.7,58.36,59.41,116400,0.0,1.0
2006-03-14,59.08,59.15,57.8,58.52,60300,59.08,59.15,57.8,58.52,60300,0.0,1.0
2006-03-15,59.84,59.84,59.01,59.08,44300,59.84,59.84,59.01,59.08,44300,0.0,1.0
2006-03-16,60.0,60.31,59.87,60.04,56200,60.0,60.31,59.87,60.04,56200,0.0,1.0
2006-03-17,59.21,60.05,58.61,59.94,163200,59.21,60.05,58.61,59.94,163200,0.0,1.0
2006-03-20,58.72,59.05,57.67,59.05,72500,58.72,59.05,57.67,59.05,72500,0.0,1.0
2006-03-21,57.25,58.64,57.24,58.54,55100,57.25,58.64,57.24,58.54,55100,0.0,1.0
2006-03-22,58.74,58.74,57.25,57.25,46900,58.74,58.74,57.25,57.25,46900,0.0,1.0
2006-03-23,58.13,59.24,57.73,58.5,54100,58.13,59.24,57.73,58.5,54100,0.0,1.0
2006-03-24,57.98,58.15,57.55,58.15,39300,57.98,58.15,57.55,58.15,39300,0.0,1.0
2006-03-27,58.46,58.46,57.59,58.06,120500,58.46,58.46,57.59,58.06,120500,0.0,1.0
2006-03-28,58.51,59.12,57.8,58.45,170700,58.51,59.12,57.8,58.45,170700,0.0,1.0
2006-03-29,60.09,60.33,58.43,59.12,68800,60.09,60.33,58.43,59.12,68800,0.0,1.0
2006-03-30,60.8,60.83,60.1,60.29,68500,60.8,60.83,60.1,60.29,68500,0.0,1.0
2006-03-31,62.35,62.35,60.91,61.05,105600,62.35,62.35,60.91,61.05,105600,0.0,1.0
2006-04-03,62.47,62.66,61.98,62.0,93500,62.47,62.66,61.98,62.0,93500,0.0,1.0
2006-04-04,62.74,62.91,62.4,62.4,79000,62.74,62.91,62.4,62.4,79000,0.0,1.0
2006-04-05,62.95,63.11,62.74,62.74,52800,62.95,63.11,62.74,62.74,52800,0.0,1.0
2006-04-06,63.2,63.38,62.93,62.93,66800,63.2,63.38,62.93,62.93,66800,0.0,1.0
2006-04-07,63.2,63.55,63.1,63.32,76500,63.2,63.55,63.1,63.32,76500,0.0,1.0
2006-04-10,63.0,63.35,62.83,63.15,137600,63.0,63.35,62.83,63.15,137600,0.0,1.0
2006-04-11,62.15,62.94,61.65,62.79,48800,62.15,62.94,61.65,62.79,48800,0.0,1.0
2006-04-12,62.45,62.63,62.08,62.08,21300,62.45,62.63,62.08,62.08,21300,0.0,1.0
2006-04-13,62.68,62.99,62.26,62.35,22100,62.68,62.99,62.26,62.35,22100,0.0,1.0
2006-04-17,63.26,63.41,62.55,62.6,37800,63.26,63.41,62.55,62.6,37800,0.0,1.0
2006-04-18,64.67,64.75,63.25,63.49,52700,64.67,64.75,63.25,63.49,52700,0.0,1.0
2006-04-19,66.31,66.36,64.53,64.53,149800,66.31,66.36,64.53,64.53,149800,0.0,1.0
2006-04-20,66.46,66.54,65.95,66.07,97300,66.46,66.54,65.95,66.07,97300,0.0,1.0
2006-04-21,66.46,68.0,65.88,68.0,68100,66.46,68.0,65.88,68.0,68100,0.0,1.0
2006-04-24,66.25,66.45,66.21,66.29,139200,66.25,66.45,66.21,66.29,139200,0.0,1.0
2006-04-25,66.05,66.48,65.95,66.23,435900,66.05,66.48,65.95,66.23,435900,0.0,1.0
2006-04-26,65.79,66.06,65.5,66.0,54700,65.79,66.06,65.5,66.0,54700,0.0,1.0
2006-04-27,65.0,65.6,64.28,65.2,87800,65.0,65.6,64.28,65.2,87800,0.0,1.0
2006-04-28,65.41,65.41,64.25,64.55,52100,65.41,65.41,64.25,64.55,52100,0.0,1.0
2006-05-01,64.7,65.47,64.33,64.9,51800,64.7,65.47,64.33,64.9,51800,0.0,1.0
2006-05-02,65.0,65.0,63.86,64.55,29200,65.0,65.0,63.86,64.55,29200,0.0,1.0
2006-05-03,65.0,65.28,64.82,64.88,56100,65.0,65.28,64.82,64.88,56100,0.0,1.0
2006-05-04,63.25,65.8,63.25,65.0,128300,63.25,65.8,63.25,65.0,128300,0.0,1.0
2006-05-05,70.75,75.0,69.53,74.0912,716500,70.75,75.0,69.53,74.0912,716500,0.0,1.0
2006-05-08,70.49,70.51,69.5,69.5,85200,70.49,70.51,69.5,69.5,85200,0.0,1.0
2006-05-09,71.28,71.43,69.47,69.6,82800,71.28,71.43,69.47,69.6,82800,0.0,1.0
2006-05-10,71.25,71.88,71.17,71.25,78800,71.25,71.88,71.17,71.25,78800,0.0,1.0
2006-05-11,71.24,71.97,71.04,71.04,99400,71.24,71.97,71.04,71.04,99400,0.0,1.0
2006-05-12,71.3,71.55,71.02,71.16,121800,71.3,71.55,71.02,71.16,121800,0.0,1.0
2006-05-15,70.8,71.39,70.41,71.05,81400,70.8,71.39,70.41,71.05,81400,0.0,1.0
2006-05-16,70.4,71.1,70.26,70.8,57400,70.4,71.1,70.26,70.8,57400,0.0,1.0
2006-05-17,70.17,70.68,69.97,70.15,74400,70.17,70.68,69.97,70.15,74400,0.0,1.0
2006-05-18,70.28,70.69,70.05,70.05,77400,70.28,70.69,70.05,70.05,77400,0.0,1.0
2006-05-19,69.79,69.97,69.03,69.88,110100,69.79,69.97,69.03,69.88,110100,0.0,1.0
2006-05-22,69.16,69.6,68.75,69.5,73800,69.16,69.6,68.75,69.5,73800,0.0,1.0
2006-05-23,68.43,69.4,68.4,69.37,93700,68.43,69.4,68.4,69.37,93700,0.0,1.0
2006-05-24,67.38,68.9,66.37,68.23,162900,67.38,68.9,66.37,68.23,162900,0.0,1.0
2006-05-25,68.0,68.1,66.86,67.0,109900,68.0,68.1,66.86,67.0,109900,0.0,1.0
2006-05-26,67.55,68.53,67.5,68.08,88600,67.55,68.53,67.5,68.08,88600,0.0,1.0
2006-05-30,66.83,67.3,66.63,67.3,129400,66.83,67.3,66.63,67.3,129400,0.0,1.0
2006-05-31,66.42,66.85,65.91,66.8,175700,66.42,66.85,65.91,66.8,175700,0.0,1.0
2006-06-01,66.5,66.7,66.28,66.4,61100,66.5,66.7,66.28,66.4,61100,0.0,1.0
2006-06-02,67.04,67.13,66.7,66.72,137600,67.04,67.13,66.7,66.72,137600,0.0,1.0
2006-06-05,65.95,67.12,65.77,66.8,96400,65.95,67.12,65.77,66.8,96400,0.0,1.0
2006-06-06,65.309,66.47,64.65,66.47,95400,65.309,66.47,64.65,66.47,95400,0.0,1.0
2006-06-07,65.2,66.3,65.0,65.31,51900,65.2,66.3,65.0,65.31,51900,0.0,1.0
2006-06-08,65.44,65.75,63.75,65.02,75000,65.44,65.75,63.75,65.02,75000,0.0,1.0
2006-06-09,65.28,66.13,64.53,65.68,35900,65.28,66.13,64.53,65.68,35900,0.0,1.0
2006-06-12,64.7,65.09,63.76,64.42,71500,64.7,65.09,63.76,64.42,71500,0.0,1.0
2006-06-13,64.4,66.75,64.34,64.5,141400,64.4,66.75,64.34,64.5,141400,0.0,1.0
2006-06-14,63.43,63.65,62.83,63.55,131000,63.43,63.65,62.83,63.55,131000,0.0,1.0
2006-06-15,66.97,66.98,63.65,63.65,110800,66.97,66.98,63.65,63.65,110800,0.0,1.0
2006-06-16,66.76,66.78,66.2,66.72,282400,66.76,66.78,66.2,66.72,282400,0.0,1.0
2006-06-19,65.5,67.07,65.07,66.83,83800,65.5,67.07,65.07,66.83,83800,0.0,1.0
2006-06-20,64.8,65.41,64.1,65.32,74600,64.8,65.41,64.1,65.32,74600,0.0,1.0
2006-06-21,64.92,65.56,64.22,64.75,66400,64.92,65.56,64.22,64.75,66400,0.0,1.0
2006-06-22,65.07,65.15,63.93,64.74,38900,65.07,65.15,63.93,64.74,38900,0.0,1.0
2006-06-23,64.75,65.18,64.32,64.6,33000,64.75,65.18,64.32,64.6,33000,0.0,1.0
2006-06-26,65.74,65.74,64.75,65.2,40000,65.74,65.74,64.75,65.2,40000,0.0,1.0
2006-06-27,64.35,66.32,64.17,65.64,41900,64.35,66.32,64.17,65.64,41900,0.0,1.0
2006-06-28,63.98,64.4,63.09,64.35,45100,63.98,64.4,63.09,64.35,45100,0.0,1.0
2006-06-29,65.47,65.72,63.62,63.74,119500,65.47,65.72,63.62,63.74,119500,0.0,1.0
2006-06-30,64.94,65.65,64.47,65.45,139300,64.94,65.65,64.47,65.45,139300,0.0,1.0
2006-07-03,65.55,65.76,64.35,64.74,23800,65.55,65.76,64.35,64.74,23800,0.0,1.0
2006-07-05,66.3,66.83,65.05,65.35,60800,66.3,66.83,65.05,65.35,60800,0.0,1.0
2006-07-06,66.16,67.45,65.96,66.35,41200,66.16,67.45,65.96,66.35,41200,0.0,1.0
2006-07-07,65.14,66.47,64.85,65.93,34500,65.14,66.47,64.85,65.93,34500,0.0,1.0
2006-07-10,65.83,66.55,65.11,65.37,66000,65.83,66.55,65.11,65.37,66000,0.0,1.0
2006-07-11,65.54,65.85,64.86,65.59,82900,65.54,65.85,64.86,65.59,82900,0.0,1.0
2006-07-12,64.38,65.31,64.1,65.31,58300,64.38,65.31,64.1,65.31,58300,0.0,1.0
2006-07-13,63.92,64.36,63.5325,63.92,66000,63.92,64.36,63.5325,63.92,66000,0.0,1.0
2006-07-14,63.65,64.21,62.7,63.68,54700,63.65,64.21,62.7,63.68,54700,0.0,1.0
2006-07-17,65.13,65.92,63.98,64.07,93000,65.13,65.92,63.98,64.07,93000,0.0,1.0
2006-07-18,66.8,66.96,65.77,66.0,89700,66.8,66.96,65.77,66.0,89700,0.0,1.0
2006-07-19,67.57,67.98,65.2,65.2,98200,67.57,67.98,65.2,65.2,98200,0.0,1.0
2006-07-20,67.55,67.95,66.97,67.8,83200,67.55,67.95,66.97,67.8,83200,0.0,1.0
2006-07-21,65.54,67.35,64.41,67.3,83400,65.54,67.35,64.41,67.3,83400,0.0,1.0
2006-07-24,65.95,66.88,65.7,65.71,41400,65.95,66.88,65.7,65.71,41400,0.0,1.0
2006-07-25,66.52,67.57,65.18,65.7,41800,66.52,67.57,65.18,65.7,41800,0.0,1.0
2006-07-26,66.13,66.99,65.01,66.52,50100,66.13,66.99,65.01,66.52,50100,0.0,1.0
2006-07-27,64.76,66.37,64.6,66.24,44500,64.76,66.37,64.6,66.24,44500,0.0,1.0
2006-07-28,66.09,66.48,64.24,65.0,47400,66.09,66.48,64.24,65.0,47400,0.0,1.0
2006-07-31,65.89,66.11,64.32,65.6,41900,65.89,66.11,64.32,65.6,41900,0.0,1.0
2006-08-01,64.22,65.67,63.69,65.66,41000,64.22,65.67,63.69,65.66,41000,0.0,1.0
2006-08-02,65.5,65.5,63.48,64.1,47200,65.5,65.5,63.48,64.1,47200,0.0,1.0
2006-08-03,65.13,65.36,63.52,65.0,52400,65.13,65.36,63.52,65.0,52400,0.0,1.0
2006-08-04,68.7,70.2,67.0,67.0,319300,68.7,70.2,67.0,67.0,319300,0.0,1.0
2006-08-07,66.83,68.2,65.82,68.2,78800,66.83,68.2,65.82,68.2,78800,0.0,1.0
2006-08-08,67.46,68.0,66.82,66.82,80900,67.46,68.0,66.82,66.82,80900,0.0,1.0
2006-08-09,66.6,69.0,66.26,67.71,48000,66.6,69.0,66.26,67.71,48000,0.0,1.0
2006-08-10,67.85,68.75,66.0,66.35,49600,67.85,68.75,66.0,66.35,49600,0.0,1.0
2006-08-11,66.34,67.25,66.12,66.35,29300,66.34,67.25,66.12,66.35,29300,0.0,1.0
2006-08-14,66.56,68.07,65.44,66.47,59400,66.56,68.07,65.44,66.47,59400,0.0,1.0
2006-08-15,68.8,68.85,66.75,66.76,63300,68.8,68.85,66.75,66.76,63300,0.0,1.0
2006-08-16,69.66,70.15,68.91,68.97,65500,69.66,70.15,68.91,68.97,65500,0.0,1.0
2006-08-17,70.58,71.87,69.46,69.46,65400,70.58,71.87,69.46,69.46,65400,0.0,1.0
2006-08-18,71.12,71.56,70.3,70.83,55600,71.12,71.56,70.3,70.83,55600,0.0,1.0
2006-08-21,70.29,71.42,70.29,70.75,48700,70.29,71.42,70.29,70.75,48700,0.0,1.0
2006-08-22,70.5,70.76,69.98,70.29,52900,70.5,70.76,69.98,70.29,52900,0.0,1.0
2006-08-23,69.76,71.23,69.5,70.75,54600,69.76,71.23,69.5,70.75,54600,0.0,1.0
2006-08-24,70.36,70.77,69.46,69.93,25700,70.36,70.77,69.46,69.93,25700,0.0,1.0
2006-08-25,71.19,71.61,69.86,69.86,70000,71.19,71.61,69.86,69.86,70000,0.0,1.0
2006-08-28,71.91,72.0,71.06,71.06,53300,71.91,72.0,71.06,71.06,53300,0.0,1.0
2006-08-29,72.85,73.03,71.78,72.0,75200,72.85,73.03,71.78,72.0,75200,0.0,1.0
2006-08-30,73.47,73.5,72.39,72.62,48100,73.47,73.5,72.39,72.62,48100,0.0,1.0
2006-08-31,73.41,74.48,73.39,73.5,64800,73.41,74.48,73.39,73.5,64800,0.0,1.0
2006-09-01,73.73,73.91,73.19,73.52,65100,73.73,73.91,73.19,73.52,65100,0.0,1.0
2006-09-05,73.47,74.05,73.41,73.78,78500,73.47,74.05,73.41,73.78,78500,0.0,1.0
2006-09-06,72.3,73.31,71.83,72.25,81900,72.3,73.31,71.83,72.25,81900,0.0,1.0
2006-09-07,71.48,72.47,71.32,72.07,142300,71.48,72.47,71.32,72.07,142300,0.0,1.0
2006-09-08,71.6,71.88,71.29,71.55,56800,71.6,71.88,71.29,71.55,56800,0.0,1.0
2006-09-11,71.33,71.67,71.17,71.43,97900,71.33,71.67,71.17,71.43,97900,0.0,1.0
2006-09-12,71.59,71.99,71.19,71.22,111700,71.59,71.99,71.19,71.22,111700,0.0,1.0
2006-09-13,71.76,71.99,71.35,71.59,49700,71.76,71.99,71.35,71.59,49700,0.0,1.0
2006-09-14,71.82,71.9,71.11,71.55,44200,71.82,71.9,71.11,71.55,44200,0.0,1.0
2006-09-15,71.07,72.07,71.07,72.0,165900,71.07,72.07,71.07,72.0,165900,0.0,1.0
2006-09-18,71.25,71.52,70.48,70.6,74100,71.25,71.52,70.48,70.6,74100,0.0,1.0
2006-09-19,70.24,71.398,69.16,71.28,82200,70.24,71.398,69.16,71.28,82200,0.0,1.0
2006-09-20,71.69,72.0,70.4,70.84,138700,71.69,72.0,70.4,70.84,138700,0.0,1.0
2006-09-21,70.85,72.5,70.64,71.51,76900,70.85,72.5,70.64,71.51,76900,0.0,1.0
2006-09-22,70.84,70.89,70.06,70.6,56700,70.84,70.89,70.06,70.6,56700,0.0,1.0
2006-09-25,71.47,71.83,70.34,70.9,63800,71.47,71.83,70.34,70.9,63800,0.0,1.0
2006-09-26,71.49,71.93,71.05,71.26,103400,71.49,71.93,71.05,71.26,103400,0.0,1.0
2006-09-27,71.65,72.18,71.12,71.26,53300,71.65,72.18,71.12,71.26,53300,0.0,1.0
2006-09-28,71.74,71.79,71.49,71.74,24400,71.74,71.79,71.49,71.74,24400,0.0,1.0
2006-09-29,70.73,71.75,70.71,71.57,39300,70.73,71.75,70.71,71.57,39300,0.0,1.0
2006-10-02,68.91,70.73,68.48,70.73,48500,68.91,70.73,68.48,70.73,48500,0.0,1.0
2006-10-03,69.86,70.03,68.0,68.81,59800,69.86,70.03,68.0,68.81,59800,0.0,1.0
2006-10-04,71.67,71.67,69.24,69.69,38600,71.67,71.67,69.24,69.69,38600,0.0,1.0
2006-10-05,71.77,72.33,71.44,71.44,55700,71.77,72.33,71.44,71.44,55700,0.0,1.0
2006-10-06,70.75,71.75,70.7,71.62,29600,70.75,71.75,70.7,71.62,29600,0.0,1.0
2006-10-09,71.03,71.03,70.13,70.55,25900,71.03,71.03,70.13,70.55,25900,0.0,1.0
2006-10-10,71.69,72.27,70.87,71.06,64500,71.69,72.27,70.87,71.06,64500,0.0,1.0
2006-10-11,72.05,72.43,71.44,71.44,68800,72.05,72.43,71.44,71.44,68800,0.0,1.0
2006-10-12,73.5,73.75,71.85,72.0,95600,73.5,73.75,71.85,72.0,95600,0.0,1.0
2006-10-13,73.55,73.86,73.27,73.5,44200,73.55,73.86,73.27,73.5,44200,0.0,1.0
2006-10-16,73.92,74.0,73.19,73.55,104800,73.92,74.0,73.19,73.55,104800,0.0,1.0
2006-10-17,73.75,75.0,73.01,73.52,58600,73.75,75.0,73.01,73.52,58600,0.0,1.0
2006-10-18,74.36,75.32,74.08,74.4,38300,74.36,75.32,74.08,74.4,38300,0.0,1.0
2006-10-19,74.89,75.03,73.46,73.56,38100,74.89,75.03,73.46,73.56,38100,0.0,1.0
2006-10-20,74.27,74.99,74.16,74.99,21600,74.27,74.99,74.16,74.99,21600,0.0,1.0
2006-10-23,74.65,75.0,73.63,74.02,32900,74.65,75.0,73.63,74.02,32900,0.0,1.0
2006-10-24,73.8,74.67,73.75,74.17,22900,73.8,74.67,73.75,74.17,22900,0.0,1.0
2006-10-25,73.56,73.58,71.9,72.7,40400,73.56,73.58,71.9,72.7,40400,0.0,1.0
2006-10-26,74.75,74.87,73.0,73.81,41200,74.75,74.87,73.0,73.81,41200,0.0,1.0
2006-10-27,74.34,75.0,74.25,74.52,16600,74.34,75.0,74.25,74.52,16600,0.0,1.0
2006-10-30,73.79,74.37,73.19,74.14,23700,73.79,74.37,73.19,74.14,23700,0.0,1.0
2006-10-31,73.42,73.99,72.73,73.95,24000,73.42,73.99,72.73,73.95,24000,0.0,1.0
2006-11-01,71.91,74.09,71.8,73.6,49000,71.91,74.09,71.8,73.6,49000,0.0,1.0
2006-11-02,73.0,73.38,71.25,71.81,28000,73.0,73.38,71.25,71.81,28000,0.0,1.0
2006-11-03,74.88,74.92,72.0,74.45,47600,74.88,74.92,72.0,74.45,47600,0.0,1.0
2006-11-06,76.34,76.38,74.82,74.98,40300,76.34,76.38,74.82,74.98,40300,0.0,1.0
2006-11-07,76.38,77.99,76.26,76.34,68100,76.38,77.99,76.26,76.34,68100,0.0,1.0
2006-11-08,78.06,78.73,76.02,76.02,51500,78.06,78.73,76.02,76.02,51500,0.0,1.0
2006-11-09,76.02,78.22,75.21,77.86,29300,76.02,78.22,75.21,77.86,29300,0.0,1.0
2006-11-10,76.75,77.12,75.53,75.97,19700,76.75,77.12,75.53,75.97,19700,0.0,1.0
2006-11-13,78.45,78.93,76.9,76.95,34600,78.45,78.93,76.9,76.95,34600,0.0,1.0
2006-11-14,78.52,78.7,77.13,78.43,50100,78.52,78.7,77.13,78.43,50100,0.0,1.0
2006-11-15,80.23,80.23,78.52,78.52,62100,80.23,80.23,78.52,78.52,62100,0.0,1.0
2006-11-16,79.4,80.15,78.8,80.15,50400,79.4,80.15,78.8,80.15,50400,0.0,1.0
2006-11-17,79.71,79.8,77.03,79.39,45100,79.71,79.8,77.03,79.39,45100,0.0,1.0
2006-11-20,80.42,81.89,79.57,79.71,73600,80.42,81.89,79.57,79.71,73600,0.0,1.0
2006-11-21,80.69,80.99,79.61,80.22,34100,80.69,80.99,79.61,80.22,34100,0.0,1.0
2006-11-22,79.7,80.56,79.37,80.44,41500,79.7,80.56,79.37,80.44,41500,0.0,1.0
2006-11-24,79.65,80.32,79.19,79.33,6800,79.65,80.32,79.19,79.33,6800,0.0,1.0
2006-11-27,78.41,79.65,78.2,79.65,77900,78.41,79.65,78.2,79.65,77900,0.0,1.0
2006-11-28,78.96,79.2,77.58,77.91,66700,78.96,79.2,77.58,77.91,66700,0.0,1.0
2006-11-29,80.19,81.1755,78.94,79.19,91100,80.19,81.1755,78.94,79.19,91100,0.0,1.0
2006-11-30,78.95,80.63,78.83,80.24,71100,78.95,80.63,78.83,80.24,71100,0.0,1.0
2006-12-01,78.03,78.94,77.2,78.75,65300,78.03,78.94,77.2,78.75,65300,0.0,1.0
2006-12-04,80.0,80.57,77.81,77.81,54700,80.0,80.57,77.81,77.81,54700,0.0,1.0
2006-12-05,81.6,81.83,79.81,79.85,38600,81.6,81.83,79.81,79.85,38600,0.0,1.0
2006-12-06,81.8,82.03,80.8,81.35,32200,81.8,82.03,80.8,81.35,32200,0.0,1.0
2006-12-07,81.04,81.7,79.94,81.55,29300,81.04,81.7,79.94,81.55,29300,0.0,1.0
2006-12-08,81.38,81.8,80.14,80.54,39700,81.38,81.8,80.14,80.54,39700,0.0,1.0
2006-12-11,82.77,82.99,81.41,81.41,139500,82.77,82.99,81.41,81.41,139500,0.0,1.0
2006-12-12,84.01,84.3,81.56,82.75,116300,84.01,84.3,81.56,82.75,116300,0.0,1.0
2006-12-13,83.03,84.34,82.87,84.01,77800,83.03,84.34,82.87,84.01,77800,0.0,1.0
2006-12-14,82.59,84.08,81.68,82.57,63100,82.59,84.08,81.68,82.57,63100,0.0,1.0
2006-12-15,83.23,83.25,82.24,82.24,101800,83.23,83.25,82.24,82.24,101800,0.0,1.0
2006-12-18,81.81,83.63,81.41,83.03,57400,81.81,83.63,81.41,83.03,57400,0.0,1.0
2006-12-19,81.82,82.3,81.35,81.73,57100,81.82,82.3,81.35,81.73,57100,0.0,1.0
2006-12-20,81.91,82.3,81.54,81.9,41800,81.91,82.3,81.54,81.9,41800,0.0,1.0
2006-12-21,80.6,82.26,80.31,81.67,77000,80.6,82.26,80.31,81.67,77000,0.0,1.0
2006-12-22,80.8,81.3,80.4,80.6,22200,80.8,81.3,80.4,80.6,22200,0.0,1.0
2006-12-26,82.55,82.69,80.7,80.7,42100,82.55,82.69,80.7,80.7,42100,0.0,1.0
2006-12-27,83.99,83.99,83.11,83.15,70000,83.99,83.99,83.11,83.15,70000,0.0,1.0
2006-12-28,83.5,83.75,82.54,83.34,41600,83.5,83.75,82.54,83.34,41600,0.0,1.0
2006-12-29,82.52,83.72,82.15,83.58,48200,82.52,83.72,82.15,83.58,48200,0.0,1.0
2007-01-03,82.22,82.87,81.55,81.77,58000,82.22,82.87,81.55,81.77,58000,0.0,1.0
2007-01-04,83.25,83.49,81.52,81.66,49800,83.25,83.49,81.52,81.66,49800,0.0,1.0
2007-01-05,81.41,82.95,80.65,82.72,55600,81.41,82.95,80.65,82.72,55600,0.0,1.0
2007-01-08,81.9,82.34,81.4,81.4,45200,81.9,82.34,81.4,81.4,45200,0.0,1.0
2007-01-09,82.48,82.8,81.1,81.7,45400,82.48,82.8,81.1,81.7,45400,0.0,1.0
2007-01-10,82.27,82.95,81.56,82.24,49900,82.27,82.95,81.56,82.24,49900,0.0,1.0
2007-01-11,83.41,83.5,82.31,82.31,57600,83.41,83.5,82.31,82.31,57600,0.0,1.0
2007-01-12,83.6,83.77,83.18,83.41,41300,83.6,83.77,83.18,83.41,41300,0.0,1.0
2007-01-16,83.34,84.3,83.16,83.63,66200,83.34,84.3,83.16,83.63,66200,0.0,1.0
2007-01-17,83.3,84.095,82.6,82.6,38600,83.3,84.095,82.6,82.6,38600,0.0,1.0
2007-01-18,83.3,83.96,83.07,83.22,48300,83.3,83.96,83.07,83.22,48300,0.0,1.0
2007-01-19,83.8,84.5,82.22,82.4,52200,83.8,84.5,82.22,82.4,52200,0.0,1.0
2007-01-22,81.91,83.8,81.75,83.8,77400,81.91,83.8,81.75,83.8,77400,0.0,1.0
2007-01-23,82.83,83.97,81.31,81.31,62400,82.83,83.97,81.31,81.31,62400,0.0,1.0
2007-01-24,83.46,84.11,82.55,82.81,49300,83.46,84.11,82.55,82.81,49300,0.0,1.0
2007-01-25,81.59,83.21,81.12,83.21,48900,81.59,83.21,81.12,83.21,48900,0.0,1.0
2007-01-26,82.58,82.78,80.84,81.8,34400,82.58,82.78,80.84,81.8,34400,0.0,1.0
2007-01-29,84.8,84.81,82.58,82.58,87500,84.8,84.81,82.58,82.58,87500,0.0,1.0
2007-01-30,85.15,85.24,83.6,84.79,41500,85.15,85.24,83.6,84.79,41500,0.0,1.0
2007-01-31,86.04,86.27,84.62,85.18,48900,86.04,86.27,84.62,85.18,48900,0.0,1.0
2007-02-01,87.64,87.64,86.19,86.27,34600,87.64,87.64,86.19,86.27,34600,0.0,1.0
2007-02-02,87.13,88.54,87.1,88.15,51200,87.13,88.54,87.1,88.15,51200,0.0,1.0
2007-02-05,87.08,87.46,86.0,86.88,31800,87.08,87.46,86.0,86.88,31800,0.0,1.0
2007-02-06,86.57,87.43,85.5,85.5,44800,86.57,87.43,85.5,85.5,44800,0.0,1.0
2007-02-07,87.4,87.46,86.27,86.39,33600,87.4,87.46,86.27,86.39,33600,0.0,1.0
2007-02-08,87.25,87.29,86.9,87.01,30600,87.25,87.29,86.9,87.01,30600,0.0,1.0
2007-02-09,85.88,87.25,85.48,87.01,36200,85.88,87.25,85.48,87.01,36200,0.0,1.0
2007-02-12,86.2,86.63,77.18,77.18,47900,86.2,86.63,77.18,77.18,47900,0.0,1.0
2007-02-13,87.59,87.59,86.53,86.86,27900,87.59,87.59,86.53,86.86,27900,0.0,1.0
2007-02-14,85.51,87.69,85.5,87.51,38200,85.51,87.69,85.5,87.51,38200,0.0,1.0
2007-02-15,85.2,85.95,85.1,85.73,30100,85.2,85.95,85.1,85.73,30100,0.0,1.0
2007-02-16,84.9,85.59,84.4,85.2,33800,84.9,85.59,84.4,85.2,33800,0.0,1.0
2007-02-20,86.24,86.24,83.46,84.9,52600,86.24,86.24,83.46,84.9,52600,0.0,1.0
2007-02-21,83.1,85.8,82.5,85.8,61200,83.1,85.8,82.5,85.8,61200,0.0,1.0
2007-02-22,82.18,83.94,81.4,83.1,68200,82.18,83.94,81.4,83.1,68200,0.0,1.0
2007-02-23,76.5,77.43,69.27,74.0,473200,76.5,77.43,69.27,74.0,473200,0.0,1.0
2007-02-26,75.74,77.34,74.48,76.51,102700,75.74,77.34,74.48,76.51,102700,0.0,1.0
2007-02-27,72.64,84.44,67.04,70.36,151400,72.64,84.44,67.04,70.36,151400,0.0,1.0
2007-02-28,70.91,72.64,70.71,72.39,127700,70.91,72.64,70.71,72.39,127700,0.0,1.0
2007-03-01,71.15,72.02,70.01,70.37,72800,71.15,72.02,70.01,70.37,72800,0.0,1.0
2007-03-02,70.42,71.62,70.42,70.61,128700,70.42,71.62,70.42,70.61,128700,0.0,1.0
2007-03-05,69.49,69.93,68.78,69.3999,90300,69.49,69.93,68.78,69.3999,90300,0.0,1.0
2007-03-06,70.62,70.63,69.57,69.57,39400,70.62,70.63,69.57,69.57,39400,0.0,1.0
2007-03-07,69.8,70.63,69.71,70.62,69500,69.8,70.63,69.71,70.62,69500,0.0,1.0
2007-03-08,69.4,70.54,69.17,69.88,55700,69.4,70.54,69.17,69.88,55700,0.0,1.0
2007-03-09,68.94,69.8,68.39,69.8,46100,68.94,69.8,68.39,69.8,46100,0.0,1.0
2007-03-12,68.45,69.14,68.0,69.14,68500,68.45,69.14,68.0,69.14,68500,0.0,1.0
2007-03-13,67.67,68.01,66.8,67.98,127600,67.67,68.01,66.8,67.98,127600,0.0,1.0
2007-03-14,68.51,68.95,67.15,67.42,93900,68.51,68.95,67.15,67.42,93900,0.0,1.0
2007-03-15,69.97,70.05,68.7,68.76,53200,69.97,70.05,68.7,68.76,53200,0.0,1.0
2007-03-16,69.71,70.15,69.02,69.96,139700,69.71,70.15,69.02,69.96,139700,0.0,1.0
2007-03-19,70.19,70.98,69.71,69.96,117900,70.19,70.98,69.71,69.96,117900,0.0,1.0
2007-03-20,70.45,70.69,69.47,69.95,32100,70.45,70.69,69.47,69.95,32100,0.0,1.0
2007-03-21,72.38,72.52,70.27,70.45,46900,72.38,72.52,70.27,70.45,46900,0.0,1.0
2007-03-22,72.51,73.24,71.42,72.58,50200,72.51,73.24,71.42,72.58,50200,0.0,1.0
2007-03-23,73.02,73.18,71.83,72.45,56600,73.02,73.18,71.83,72.45,56600,0.0,1.0
2007-03-26,72.39,73.12,71.99,72.77,73600,72.39,73.12,71.99,72.77,73600,0.0,1.0
2007-03-27,70.35,72.27,70.13,72.17,71700,70.35,72.27,70.13,72.17,71700,0.0,1.0
2007-03-28,71.42,71.52,70.08,70.1,214300,71.42,71.52,70.08,70.1,214300,0.0,1.0
2007-03-29,70.23,71.88,68.74,71.42,62100,70.23,71.88,68.74,71.42,62100,0.0,1.0
2007-03-30,69.84,70.37,68.91,70.01,88100,69.84,70.37,68.91,70.01,88100,0.0,1.0
2007-04-02,69.78,70.03,69.42,70.03,56300,69.78,70.03,69.42,70.03,56300,0.0,1.0
2007-04-03,69.99,70.7,69.85,69.93,87200,69.99,70.7,69.85,69.93,87200,0.0,1.0
2007-04-04,70.4,70.99,69.72,69.87,47100,70.4,70.99,69.72,69.87,47100,0.0,1.0
2007-04-05,70.92,71.0,70.64,70.64,34700,70.92,71.0,70.64,70.64,34700,0.0,1.0
2007-04-09,70.09,70.81,70.08,70.3,53400,70.09,70.81,70.08,70.3,53400,0.0,1.0
2007-04-10,70.36,70.59,69.91,70.0,47000,70.36,70.59,69.91,70.0,47000,0.0,1.0
2007-04-11,69.25,70.39,68.5181,70.39,66200,69.25,70.39,68.5181,70.39,66200,0.0,1.0
2007-04-12,70.05,70.05,69.075,69.1,35600,70.05,70.05,69.075,69.1,35600,0.0,1.0
2007-04-13,70.18,70.18,69.37,70.05,175500,70.18,70.18,69.37,70.05,175500,0.0,1.0
2007-04-16,70.22,70.4,69.51,70.28,83900,70.22,70.4,69.51,70.28,83900,0.0,1.0
2007-04-17,70.5,70.68,69.46,70.22,34300,70.5,70.68,69.46,70.22,34300,0.0,1.0
2007-04-18,69.54,70.5,69.11,70.31,33400,69.54,70.5,69.11,70.31,33400,0.0,1.0
2007-04-19,68.81,69.78,68.52,69.29,42500,68.81,69.78,68.52,69.29,42500,0.0,1.0
2007-04-20,70.13,70.34,67.53,67.53,46600,70.13,70.34,67.53,67.53,46600,0.0,1.0
2007-04-23,69.42,70.5,69.11,69.91,41700,69.42,70.5,69.11,69.91,41700,0.0,1.0
2007-04-24,69.57,70.07,68.9,69.41,44900,69.57,70.07,68.9,69.41,44900,0.0,1.0
2007-04-25,70.33,71.23,69.6,70.01,56500,70.33,71.23,69.6,70.01,56500,0.0,1.0
2007-04-26,70.89,71.15,68.5,70.1,135200,70.89,71.15,68.5,70.1,135200,0.0,1.0
2007-04-27,71.65,71.72,70.64,70.64,92100,71.65,71.72,70.64,70.64,92100,0.0,1.0
2007-04-30,70.77,71.99,70.51,71.65,107000,70.77,71.99,70.51,71.65,107000,0.0,1.0
2007-05-01,70.66,70.97,70.06,70.79,47100,70.66,70.97,70.06,70.79,47100,0.0,1.0
2007-05-02,72.15,72.42,70.67,70.83,62000,72.15,72.42,70.67,70.83,62000,0.0,1.0
2007-05-03,72.05,72.99,71.36,71.74,65500,72.05,72.99,71.36,71.74,65500,0.0,1.0
2007-05-04,70.25,72.29,69.05,69.7,119600,70.25,72.29,69.05,69.7,119600,0.0,1.0
2007-05-07,70.59,70.95,70.03,70.03,54700,70.59,70.95,70.03,70.03,54700,0.0,1.0
2007-05-08,69.08,70.44,68.18,70.03,76800,69.08,70.44,68.18,70.03,76800,0.0,1.0
2007-05-09,70.2,70.81,68.84,68.84,61600,70.2,70.81,68.84,68.84,61600,0.0,1.0
2007-05-10,70.37,71.51,69.68,69.95,125600,70.37,71.51,69.68,69.95,125600,0.0,1.0
2007-05-11,71.49,72.09,70.58,70.58,50400,71.49,72.09,70.58,70.58,50400,0.0,1.0
2007-05-14,71.03,71.47,70.67,71.33,120400,71.03,71.47,70.67,71.33,120400,0.0,1.0
2007-05-15,71.08,71.94,70.73,70.84,94600,71.08,71.94,70.73,70.84,94600,0.0,1.0
2007-05-16,73.88,73.88,70.0,71.16,102100,73.88,73.88,70.0,71.16,102100,0.0,1.0
2007-05-17,73.61,73.84,73.13,73.84,89600,73.61,73.84,73.13,73.84,89600,0.0,1.0
2007-05-18,73.65,74.02,73.14,73.61,55900,73.65,74.02,73.14,73.61,55900,0.0,1.0
2007-05-21,73.8,74.19,72.95,73.45,59700,73.8,74.19,72.95,73.45,59700,0.0,1.0
2007-05-22,73.91,74.37,72.7,72.7,60800,73.91,74.37,72.7,72.7,60800,0.0,1.0
2007-05-23,73.51,74.15,73.24,74.15,74000,73.51,74.15,73.24,74.15,74000,0.0,1.0
2007-05-24,73.65,74.36,73.31,73.31,71200,73.65,74.36,73.31,73.31,71200,0.0,1.0
2007-05-25,74.17,74.81,73.75,73.8,41500,74.17,74.81,73.75,73.8,41500,0.0,1.0
2007-05-29,74.47,74.83,73.3,74.41,52900,74.47,74.83,73.3,74.41,52900,0.0,1.0
2007-05-30,73.68,74.57,73.68,74.03,155500,73.68,74.57,73.68,74.03,155500,0.0,1.0
2007-05-31,74.7,75.5,73.89,73.89,138900,74.7,75.5,73.89,73.89,138900,0.0,1.0
2007-06-01,74.82,75.09,74.44,74.94,54600,74.82,75.09,74.44,74.94,54600,0.0,1.0
2007-06-04,74.64,75.01,74.25,74.3,160200,74.64,75.01,74.25,74.3,160200,0.0,1.0
2007-06-05,74.13,74.58,73.85,74.06,119500,74.13,74.58,73.85,74.06,119500,0.0,1.0
2007-06-06,74.14,74.33,73.32,73.49,103600,74.14,74.33,73.32,73.49,103600,0.0,1.0
2007-06-07,73.9,74.29,73.38,74.01,116000,73.9,74.29,73.38,74.01,116000,0.0,1.0
2007-06-08,74.04,74.39,73.75,73.99,71700,74.04,74.39,73.75,73.99,71700,0.0,1.0
2007-06-11,74.0,74.19,73.74,73.8,50400,74.0,74.19,73.74,73.8,50400,0.0,1.0
2007-06-12,73.68,74.0,73.24,73.52,55100,73.68,74.0,73.24,73.52,55100,0.0,1.0
2007-06-13,74.0,74.72,73.61,73.61,60400,74.0,74.72,73.61,73.61,60400,0.0,1.0
2007-06-14,73.84,75.0,73.76,74.5,70700,73.84,75.0,73.76,74.5,70700,0.0,1.0
2007-06-15,73.98,75.56,73.72,74.05,211600,73.98,75.56,73.72,74.05,211600,0.0,1.0
2007-06-18,73.69,74.03,73.33,74.03,35700,73.69,74.03,73.33,74.03,35700,0.0,1.0
2007-06-19,74.04,74.07,73.12,73.45,54200,74.04,74.07,73.12,73.45,54200,0.0,1.0
2007-06-20,73.37,74.29,72.0,74.05,40400,73.37,74.29,72.0,74.05,40400,0.0,1.0
2007-06-21,72.9,73.53,72.0,72.37,37400,72.9,73.53,72.0,72.37,37400,0.0,1.0
2007-06-22,71.91,72.84,71.29,72.84,107500,71.91,72.84,71.29,72.84,107500,0.0,1.0
2007-06-25,70.79,71.51,70.24,71.37,57600,70.79,71.51,70.24,71.37,57600,0.0,1.0
2007-06-26,73.4,73.55,71.01,71.01,82000,73.4,73.55,71.01,71.01,82000,0.0,1.0
2007-06-27,73.92,74.17,72.5,72.56,56100,73.92,74.17,72.5,72.56,56100,0.0,1.0
2007-06-28,74.31,74.49,73.62,73.92,41900,74.31,74.49,73.62,73.92,41900,0.0,1.0
2007-06-29,75.57,76.22,74.15,74.54,96200,75.57,76.22,74.15,74.54,96200,0.0,1.0
2007-07-02,76.83,77.75,75.57,75.81,92000,76.83,77.75,75.57,75.81,92000,0.0,1.0
2007-07-03,77.15,77.6,76.86,76.9,35000,77.15,77.6,76.86,76.9,35000,0.0,1.0
2007-07-05,77.2,77.48,76.89,77.08,159400,77.2,77.48,76.89,77.08,159400,0.0,1.0
2007-07-06,77.1,77.18,76.68,76.82,32500,77.1,77.18,76.68,76.82,32500,0.0,1.0
2007-07-09,77.09,77.67,77.01,77.09,140100,77.09,77.67,77.01,77.09,140100,0.0,1.0
2007-07-10,75.58,76.73,75.58,76.73,106300,75.58,76.73,75.58,76.73,106300,0.0,1.0
2007-07-11,75.86,75.93,75.14,75.44,43700,75.86,75.93,75.14,75.44,43700,0.0,1.0
2007-07-12,77.2,77.26,76.22,76.4,109400,77.2,77.26,76.22,76.4,109400,0.0,1.0
2007-07-13,77.5,78.0,76.4,76.96,83100,77.5,78.0,76.4,76.96,83100,0.0,1.0
2007-07-16,77.51,77.8,77.1,77.34,157500,77.51,77.8,77.1,77.34,157500,0.0,1.0
2007-07-17,78.13,78.98,77.62,77.71,115100,78.13,78.98,77.62,77.71,115100,0.0,1.0
2007-07-18,78.65,79.75,77.43,79.75,72400,78.65,79.75,77.43,79.75,72400,0.0,1.0
2007-07-19,79.7,80.0,78.67,78.87,106400,79.7,80.0,78.67,78.87,106400,0.0,1.0
2007-07-20,78.93,79.71,77.74,79.37,133200,78.93,79.71,77.74,79.37,133200,0.0,1.0
2007-07-23,78.92,79.98,78.92,79.06,79700,78.92,79.98,78.92,79.06,79700,0.0,1.0
2007-07-24,78.28,78.8,78.14,78.32,138500,78.28,78.8,78.14,78.32,138500,0.0,1.0
2007-07-25,78.29,79.47,77.99,78.69,121000,78.29,79.47,77.99,78.69,121000,0.0,1.0
2007-07-26,77.13,78.82,76.08,76.38,181100,77.13,78.82,76.08,76.38,181100,0.0,1.0
2007-07-27,75.34,77.1,75.34,76.65,97600,75.34,77.1,75.34,76.65,97600,0.0,1.0
2007-07-30,75.62,75.99,73.56,75.04,75800,75.62,75.99,73.56,75.04,75800,0.0,1.0
2007-07-31,74.16,76.74,74.0,76.24,60100,74.16,76.74,74.0,76.24,60100,0.0,1.0
2007-08-01,75.32,75.65,73.6,73.66,74800,75.32,75.65,73.6,73.66,74800,0.0,1.0
2007-08-02,75.72,75.99,74.61,75.61,49600,75.72,75.99,74.61,75.61,49600,0.0,1.0
2007-08-03,74.2,76.34,73.3,75.55,78600,74.2,76.34,73.3,75.55,78600,0.0,1.0
2007-08-06,76.84,77.31,73.05,74.26,113000,76.84,77.31,73.05,74.26,113000,0.0,1.0
2007-08-07,77.16,78.43,75.02,76.59,61100,77.16,78.43,75.02,76.59,61100,0.0,1.0
2007-08-08,81.16,82.49,78.73,82.0,233900,81.16,82.49,78.73,82.0,233900,0.0,1.0
2007-08-09,79.0,83.6,78.36,81.16,154900,79.0,83.6,78.36,81.16,154900,0.0,1.0
2007-08-10,80.63,81.5,78.632,79.0,301700,80.63,81.5,78.632,79.0,301700,0.0,1.0
2007-08-13,79.85,81.95,79.6,81.75,155600,79.85,81.95,79.6,81.75,155600,0.0,1.0
2007-08-14,79.58,80.51,79.5,79.7,119700,79.58,80.51,79.5,79.7,119700,0.0,1.0
2007-08-15,79.01,81.49,79.0,79.71,85100,79.01,81.49,79.0,79.71,85100,0.0,1.0
2007-08-16,81.45,81.5,78.49,79.0,126300,81.45,81.5,78.49,79.0,126300,0.0,1.0
2007-08-17,84.85,88.99,81.14,84.0,158600,84.85,88.99,81.14,84.0,158600,0.0,1.0
2007-08-20,84.87,85.77,83.33,85.07,44600,84.87,85.77,83.33,85.07,44600,0.0,1.0
2007-08-21,83.74,85.31,83.0,83.57,47500,83.74,85.31,83.0,83.57,47500,0.0,1.0
2007-08-22,84.75,84.96,84.06,84.21,41400,84.75,84.96,84.06,84.21,41400,0.0,1.0
2007-08-23,84.36,85.91,83.2,84.73,50500,84.36,85.91,83.2,84.73,50500,0.0,1.0
2007-08-24,84.87,84.87,83.06,84.56,34800,84.87,84.87,83.06,84.56,34800,0.0,1.0
2007-08-27,83.48,85.2,83.16,84.45,43500,83.48,85.2,83.16,84.45,43500,0.0,1.0
2007-08-28,83.0,83.56,82.64,83.1,65100,83.0,83.56,82.64,83.1,65100,0.0,1.0
2007-08-29,84.95,85.1,82.66,83.61,38000,84.95,85.1,82.66,83.61,38000,0.0,1.0
2007-08-30,83.58,85.59,83.17,84.04,53400,83.58,85.59,83.17,84.04,53400,0.0,1.0
2007-08-31,84.32,84.42,83.0,83.84,50800,84.32,84.42,83.0,83.84,50800,0.0,1.0
2007-09-04,85.67,85.74,83.87,84.13,69800,85.67,85.74,83.87,84.13,69800,0.0,1.0
2007-09-05,85.96,86.7,84.09,85.25,125200,85.96,86.7,84.09,85.25,125200,0.0,1.0
2007-09-06,85.06,86.47,84.72,86.09,63600,85.06,86.47,84.72,86.09,63600,0.0,1.0
2007-09-07,83.14,85.52,82.92,85.0,120500,83.14,85.52,82.92,85.0,120500,0.0,1.0
2007-09-10,84.14,84.64,83.0,83.82,68600,84.14,84.64,83.0,83.82,68600,0.0,1.0
2007-09-11,85.56,85.8,84.34,84.34,52500,85.56,85.8,84.34,84.34,52500,0.0,1.0
2007-09-12,83.01,86.31,82.66,85.41,229100,83.01,86.31,82.66,85.41,229100,0.0,1.0
2007-09-13,83.15,83.69,82.01,83.02,97700,83.15,83.69,82.01,83.02,97700,0.0,1.0
2007-09-14,83.53,83.63,82.26,82.75,67300,83.53,83.63,82.26,82.75,67300,0.0,1.0
2007-09-17,83.2,84.66,82.54,83.36,182400,83.2,84.66,82.54,83.36,182400,0.0,1.0
2007-09-18,84.48,85.75,82.52,83.2,104000,84.48,85.75,82.52,83.2,104000,0.0,1.0
2007-09-19,86.0,86.92,84.94,85.51,122900,86.0,86.92,84.94,85.51,122900,0.0,1.0
2007-09-20,86.63,87.09,85.49,85.78,37300,86.63,87.09,85.49,85.78,37300,0.0,1.0
2007-09-21,85.76,87.45,85.61,87.31,108400,85.76,87.45,85.61,87.31,108400,0.0,1.0
2007-09-24,84.24,85.76,83.55,85.76,50700,84.24,85.76,83.55,85.76,50700,0.0,1.0
2007-09-25,83.5,84.1,83.12,83.9,48700,83.5,84.1,83.12,83.9,48700,0.0,1.0
2007-09-26,86.86,87.37,84.19,84.33,171900,86.86,87.37,84.19,84.33,171900,0.0,1.0
2007-09-27,91.53,91.53,85.77,87.53,135900,91.53,91.53,85.77,87.53,135900,0.0,1.0
2007-09-28,90.5,94.0,89.9,90.83,109100,90.5,94.0,89.9,90.83,109100,0.0,1.0
2007-10-01,95.16,95.71,89.91,90.1,128600,95.16,95.71,89.91,90.1,128600,0.0,1.0
2007-10-02,94.6,96.1,92.66,95.63,72100,94.6,96.1,92.66,95.63,72100,0.0,1.0
2007-10-03,93.26,94.19,93.04,93.9,79400,93.26,94.19,93.04,93.9,79400,0.0,1.0
2007-10-04,93.0,95.21,91.2,93.79,83500,93.0,95.21,91.2,93.79,83500,0.0,1.0
2007-10-05,95.34,95.77,93.25,94.14,91600,95.34,95.77,93.25,94.14,91600,0.0,1.0
2007-10-08,98.13,98.58,94.96,94.96,85200,98.13,98.58,94.96,94.96,85200,0.0,1.0
2007-10-09,96.91,98.19,96.25,97.67,150900,96.91,98.19,96.25,97.67,150900,0.0,1.0
2007-10-10,97.18,97.41,96.45,96.91,102200,97.18,97.41,96.45,96.91,102200,0.0,1.0
2007-10-11,95.23,97.53,94.05,97.01,86100,95.23,97.53,94.05,97.01,86100,0.0,1.0
2007-10-12,95.08,96.29,94.58,94.74,66500,95.08,96.29,94.58,94.74,66500,0.0,1.0
2007-10-15,95.46,96.68,94.53,95.5,119700,95.46,96.68,94.53,95.5,119700,0.0,1.0
2007-10-16,96.24,96.73,95.39,95.39,113600,96.24,96.73,95.39,95.39,113600,0.0,1.0
2007-10-17,96.61,97.55,95.5,97.3,119700,96.61,97.55,95.5,97.3,119700,0.0,1.0
2007-10-18,97.05,97.81,95.44,96.44,117600,97.05,97.81,95.44,96.44,117600,0.0,1.0
2007-10-19,97.49,97.67,95.5,96.84,138800,97.49,97.67,95.5,96.84,138800,0.0,1.0
2007-10-22,95.24,97.07,93.9,95.32,91200,95.24,97.07,93.9,95.32,91200,0.0,1.0
2007-10-23,95.07,96.72,93.67,95.81,66300,95.07,96.72,93.67,95.81,66300,0.0,1.0
2007-10-24,94.35,95.4899,92.16,94.54,88300,94.35,95.4899,92.16,94.54,88300,0.0,1.0
2007-10-25,94.89,96.43,94.69,94.82,110100,94.89,96.43,94.69,94.82,110100,0.0,1.0
2007-10-26,95.51,96.91,95.32,95.62,98800,95.51,96.91,95.32,95.62,98800,0.0,1.0
2007-10-29,95.25,96.22,94.95,95.82,88200,95.25,96.22,94.95,95.82,88200,0.0,1.0
2007-10-30,95.36,95.98,94.59,95.02,77400,95.36,95.98,94.59,95.02,77400,0.0,1.0
2007-10-31,96.58,98.0,93.79,95.86,120400,96.58,98.0,93.79,95.86,120400,0.0,1.0
2007-11-01,90.68,97.98,90.68,96.58,119200,90.68,97.98,90.68,96.58,119200,0.0,1.0
2007-11-02,92.28,92.89,90.0,91.66,89900,92.28,92.89,90.0,91.66,89900,0.0,1.0
2007-11-05,94.0,95.33,90.86,90.87,124300,94.0,95.33,90.86,90.87,124300,0.0,1.0
2007-11-06,94.55,95.0,91.02,93.39,69800,94.55,95.0,91.02,93.39,69800,0.0,1.0
2007-11-07,107.57,115.23,97.05,97.05,529100,107.57,115.23,97.05,97.05,529100,0.0,1.0
2007-11-08,105.99,110.0,105.99,109.24,153700,105.99,110.0,105.99,109.24,153700,0.0,1.0
2007-11-09,106.51,108.52,104.08,105.59,111000,106.51,108.52,104.08,105.59,111000,0.0,1.0
2007-11-12,106.28,113.02,105.02,106.61,192700,106.28,113.02,105.02,106.61,192700,0.0,1.0
2007-11-13,106.57,107.48,104.03,107.48,108400,106.57,107.48,104.03,107.48,108400,0.0,1.0
2007-11-14,104.53,107.47,103.39,107.47,94800,104.53,107.47,103.39,107.47,94800,0.0,1.0
2007-11-15,102.84,104.07,96.54,103.49,70500,102.84,104.07,96.54,103.49,70500,0.0,1.0
2007-11-16,104.24,104.96,100.01,100.01,62900,104.24,104.96,100.01,100.01,62900,0.0,1.0
2007-11-19,102.77,104.13,101.13,102.15,79400,102.77,104.13,101.13,102.15,79400,0.0,1.0
2007-11-20,102.0,104.98,99.01,102.03,195000,102.0,104.98,99.01,102.03,195000,0.0,1.0
2007-11-21,100.48,102.54,99.99,101.49,80700,100.48,102.54,99.99,101.49,80700,0.0,1.0
2007-11-23,101.86,103.1,100.36,101.48,21000,101.86,103.1,100.36,101.48,21000,0.0,1.0
2007-11-26,96.81,102.97,96.58,101.79,83700,96.81,102.97,96.58,101.79,83700,0.0,1.0
2007-11-27,99.95,100.75,95.0,96.0,52800,99.95,100.75,95.0,96.0,52800,0.0,1.0
2007-11-28,103.3,104.98,100.0,103.38,69000,103.3,104.98,100.0,103.38,69000,0.0,1.0
2007-11-29,100.86,102.9,99.5,101.56,54500,100.86,102.9,99.5,101.56,54500,0.0,1.0
2007-11-30,100.91,104.16,100.0,101.26,75500,100.91,104.16,100.0,101.26,75500,0.0,1.0
2007-12-03,102.18,104.17,100.0,100.92,65300,102.18,104.17,100.0,100.92,65300,0.0,1.0
2007-12-04,97.55,100.85,97.17,100.1,121100,97.55,100.85,97.17,100.1,121100,0.0,1.0
2007-12-05,103.92,106.43,99.24,99.48,108300,103.92,106.43,99.24,99.48,108300,0.0,1.0
2007-12-06,106.22,106.31,102.88,104.86,87100,106.22,106.31,102.88,104.86,87100,0.0,1.0
2007-12-07,103.77,106.31,101.66,105.8,79900,103.77,106.31,101.66,105.8,79900,0.0,1.0
2007-12-10,102.45,103.0,101.15,102.22,166500,102.45,103.0,101.15,102.22,166500,0.0,1.0
2007-12-11,101.3,105.5,100.46,101.42,136400,101.3,105.5,100.46,101.42,136400,0.0,1.0
2007-12-12,103.48,107.98,101.25,106.13,67400,103.48,107.98,101.25,106.13,67400,0.0,1.0
2007-12-13,101.73,102.89,100.47,102.79,42500,101.73,102.89,100.47,102.79,42500,0.0,1.0
2007-12-14,98.09,101.71,97.1,100.95,84600,98.09,101.71,97.1,100.95,84600,0.0,1.0
2007-12-17,95.76,98.44,91.65,95.83,161200,95.76,98.44,91.65,95.83,161200,0.0,1.0
2007-12-18,100.15,100.21,95.39,95.39,110500,100.15,100.21,95.39,95.39,110500,0.0,1.0
2007-12-19,99.96,100.71,97.0,98.12,77500,99.96,100.71,97.0,98.12,77500,0.0,1.0
2007-12-20,103.07,103.07,97.22,100.48,72000,103.07,103.07,97.22,100.48,72000,0.0,1.0
2007-12-21,103.0,105.37,98.77,105.37,241300,103.0,105.37,98.77,105.37,241300,0.0,1.0
2007-12-24,104.87,104.88,101.5,102.27,44800,104.87,104.88,101.5,102.27,44800,0.0,1.0
2007-12-26,106.3,107.3,102.0,102.87,96200,106.3,107.3,102.0,102.87,96200,0.0,1.0
2007-12-27,105.86,108.54,104.32,105.25,103400,105.86,108.54,104.32,105.25,103400,0.0,1.0
2007-12-28,105.35,109.99,104.95,105.77,122500,105.35,109.99,104.95,105.77,122500,0.0,1.0
2007-12-31,103.62,105.05,101.0,105.05,67300,103.62,105.05,101.0,105.05,67300,0.0,1.0
2008-01-02,99.97,104.99,98.98,103.25,86600,99.97,104.99,98.98,103.25,86600,0.0,1.0
2008-01-03,97.65,100.38,97.46,99.56,78700,97.65,100.38,97.46,99.56,78700,0.0,1.0
2008-01-04,97.68,99.0,96.1,96.16,87800,97.68,99.0,96.1,96.16,87800,0.0,1.0
2008-01-07,99.7,100.33,95.1,97.23,129100,99.7,100.33,95.1,97.23,129100,0.0,1.0
2008-01-08,95.22,101.22,95.17,101.22,115600,95.22,101.22,95.17,101.22,115600,0.0,1.0
2008-01-09,100.65,100.83,95.02,96.39,122100,100.65,100.83,95.02,96.39,122100,0.0,1.0
2008-01-10,100.03,101.8,97.43,99.29,61000,100.03,101.8,97.43,99.29,61000,0.0,1.0
2008-01-11,97.89,100.69,97.5,99.06,67400,97.89,100.69,97.5,99.06,67400,0.0,1.0
2008-01-14,95.5,98.52,94.0,98.23,62600,95.5,98.52,94.0,98.23,62600,0.0,1.0
2008-01-15,95.43,96.75,94.06,94.56,54700,95.43,96.75,94.06,94.56,54700,0.0,1.0
2008-01-16,96.0,98.49,94.07,95.02,51700,96.0,98.49,94.07,95.02,51700,0.0,1.0
2008-01-17,96.17,97.49,95.84,96.0,93200,96.17,97.49,95.84,96.0,93200,0.0,1.0
2008-01-18,93.12,98.18,93.01,96.73,121600,93.12,98.18,93.01,96.73,121600,0.0,1.0
2008-01-22,95.25,97.41,89.74,90.75,72800,95.25,97.41,89.74,90.75,72800,0.0,1.0
2008-01-23,97.0,98.31,91.0,91.89,97600,97.0,98.31,91.0,91.89,97600,0.0,1.0
2008-01-24,93.63,97.99,93.5,97.48,84700,93.63,97.99,93.5,97.48,84700,0.0,1.0
2008-01-25,93.23,96.91,88.47,93.48,45400,93.23,96.91,88.47,93.48,45400,0.0,1.0
2008-01-28,91.0,94.5,90.13,94.31,128500,91.0,94.5,90.13,94.31,128500,0.0,1.0
2008-01-29,90.9,92.83,89.97,91.38,80900,90.9,92.83,89.97,91.38,80900,0.0,1.0
2008-01-30,89.63,93.23,89.3,90.42,87000,89.63,93.23,89.3,90.42,87000,0.0,1.0
2008-01-31,94.79,95.21,87.5,90.65,165900,94.79,95.21,87.5,90.65,165900,0.0,1.0
2008-02-01,94.3,96.23,91.5,94.05,122600,94.3,96.23,91.5,94.05,122600,0.0,1.0
2008-02-04,92.32,94.99,89.99,93.1,97500,92.32,94.99,89.99,93.1,97500,0.0,1.0
2008-02-05,87.98,91.11,87.4,89.68,89500,87.98,91.11,87.4,89.68,89500,0.0,1.0
2008-02-06,89.04,89.77,86.55,88.52,71700,89.04,89.77,86.55,88.52,71700,0.0,1.0
2008-02-07,90.92,91.66,87.75,88.36,50400,90.92,91.66,87.75,88.36,50400,0.0,1.0
2008-02-08,89.56,91.5,88.1,90.53,39200,89.56,91.5,88.1,90.53,39200,0.0,1.0
2008-02-11,87.41,89.15,84.3,88.59,98000,87.41,89.15,84.3,88.59,98000,0.0,1.0
2008-02-12,86.62,89.24,86.02,87.41,73700,86.62,89.24,86.02,87.41,73700,0.0,1.0
2008-02-13,87.23,87.55,86.07,86.29,81200,87.23,87.55,86.07,86.29,81200,0.0,1.0
2008-02-14,85.44,87.36,84.31,87.36,81100,85.44,87.36,84.31,87.36,81100,0.0,1.0
2008-02-15,84.97,85.925,82.53,84.09,94900,84.97,85.925,82.53,84.09,94900,0.0,1.0
2008-02-19,84.81,85.74,84.01,84.34,98900,84.81,85.74,84.01,84.34,98900,0.0,1.0
2008-02-20,85.45,86.54,84.05,85.0,104200,85.45,86.54,84.05,85.0,104200,0.0,1.0
2008-02-21,85.82,87.86,84.85,84.85,118400,85.82,87.86,84.85,84.85,118400,0.0,1.0
2008-02-22,86.62,86.99,83.31,86.78,102300,86.62,86.99,83.31,86.78,102300,0.0,1.0
2008-02-25,89.99,90.97,85.91,85.92,109800,89.99,90.97,85.91,85.92,109800,0.0,1.0
2008-02-26,89.06,91.89,88.47,89.22,72400,89.06,91.89,88.47,89.22,72400,0.0,1.0
2008-02-27,88.41,90.89,87.99,88.26,66100,88.41,90.89,87.99,88.26,66100,0.0,1.0
2008-02-28,89.09,90.34,86.35,86.84,90100,89.09,90.34,86.35,86.84,90100,0.0,1.0
2008-02-29,94.44,95.24,82.5,87.81,261700,94.44,95.24,82.5,87.81,261700,0.0,1.0
2008-03-03,93.43,94.35,91.63,91.65,235000,93.43,94.35,91.63,91.65,235000,0.0,1.0
2008-03-04,91.6,92.87,89.68,92.65,95200,91.6,92.87,89.68,92.65,95200,0.0,1.0
2008-03-05,90.72,92.03,90.0,91.86,55900,90.72,92.03,90.0,91.86,55900,0.0,1.0
2008-03-06,88.78,90.86,88.75,90.4,60200,88.78,90.86,88.75,90.4,60200,0.0,1.0
2008-03-07,88.48,90.0,86.8,86.8,51400,88.48,90.0,86.8,86.8,51400,0.0,1.0
2008-03-10,89.0,89.95,87.07,88.97,89400,89.0,89.95,87.07,88.97,89400,0.0,1.0
2008-03-11,92.54,92.54,87.69,89.97,120900,92.54,92.54,87.69,89.97,120900,0.0,1.0
2008-03-12,92.12,93.93,91.21,92.85,97300,92.12,93.93,91.21,92.85,97300,0.0,1.0
2008-03-13,92.47,93.95,89.01,90.89,47400,92.47,93.95,89.01,90.89,47400,0.0,1.0
2008-03-14,90.4,92.83,88.54,92.11,137900,90.4,92.83,88.54,92.11,137900,0.0,1.0
2008-03-17,89.37,92.0,88.45,89.52,74400,89.37,92.0,88.45,89.52,74400,0.0,1.0
2008-03-18,90.0,90.99,88.18,89.97,100600,90.0,90.99,88.18,89.97,100600,0.0,1.0
2008-03-19,89.09,91.0,88.98,90.14,63800,89.09,91.0,88.98,90.14,63800,0.0,1.0
2008-03-20,88.65,90.0,86.5,87.2,312400,88.65,90.0,86.5,87.2,312400,0.0,1.0
2008-03-24,88.59,90.0,87.84,87.84,99900,88.59,90.0,87.84,87.84,99900,0.0,1.0
2008-03-25,87.54,88.86,87.29,88.5,103800,87.54,88.86,87.29,88.5,103800,0.0,1.0
2008-03-26,89.55,89.92,87.05,87.29,80300,89.55,89.92,87.05,87.29,80300,0.0,1.0
2008-03-27,89.93,91.48,89.26,89.87,80000,89.93,91.48,89.26,89.87,80000,0.0,1.0
2008-03-28,88.65,90.97,88.21,89.89,48000,88.65,90.97,88.21,89.89,48000,0.0,1.0
2008-03-31,88.95,90.04,87.64,87.92,41300,88.95,90.04,87.64,87.92,41300,0.0,1.0
2008-04-01,92.09,92.09,88.7,88.86,93900,92.09,92.09,88.7,88.86,93900,0.0,1.0
2008-04-02,92.27,93.2,91.1,91.57,104100,92.27,93.2,91.1,91.57,104100,0.0,1.0
2008-04-03,90.48,91.81,89.82,91.26,49200,90.48,91.81,89.82,91.26,49200,0.0,1.0
2008-04-04,88.8,90.48,88.14,90.07,83600,88.8,90.48,88.14,90.07,83600,0.0,1.0
2008-04-07,87.46,89.6,87.15,88.78,84000,87.46,89.6,87.15,88.78,84000,0.0,1.0
2008-04-08,85.55,87.88,85.0,86.6,72200,85.55,87.88,85.0,86.6,72200,0.0,1.0
2008-04-09,86.18,86.3,83.63,85.55,123700,86.18,86.3,83.63,85.55,123700,0.0,1.0
2008-04-10,86.0,86.18,85.75,86.14,119300,86.0,86.18,85.75,86.14,119300,0.0,1.0
2008-04-11,84.57,85.94,84.53,85.64,62500,84.57,85.94,84.53,85.64,62500,0.0,1.0
2008-04-14,84.3,85.54,83.89,83.89,37500,84.3,85.54,83.89,83.89,37500,0.0,1.0
2008-04-15,80.9,84.3,80.86,84.3,70400,80.9,84.3,80.86,84.3,70400,0.0,1.0
2008-04-16,83.8,83.95,80.01,81.5,105500,83.8,83.95,80.01,81.5,105500,0.0,1.0
2008-04-17,81.95,84.58,81.85,83.5,42400,81.95,84.58,81.85,83.5,42400,0.0,1.0
2008-04-18,84.25,84.54,82.02,83.63,40700,84.25,84.54,82.02,83.63,40700,0.0,1.0
2008-04-21,82.25,84.71,82.11,83.5,58600,82.25,84.71,82.11,83.5,58600,0.0,1.0
2008-04-22,78.08,82.5,77.52,81.75,174800,78.08,82.5,77.52,81.75,174800,0.0,1.0
2008-04-23,79.99,80.825,78.2,78.4,111700,79.99,80.825,78.2,78.4,111700,0.0,1.0
2008-04-24,80.07,80.32,79.5,80.19,113500,80.07,80.32,79.5,80.19,113500,0.0,1.0
2008-04-25,81.57,82.15,80.47,80.5,67300,81.57,82.15,80.47,80.5,67300,0.0,1.0
2008-04-28,83.86,84.28,81.6,82.01,87400,83.86,84.28,81.6,82.01,87400,0.0,1.0
2008-04-29,84.56,85.58,79.3174,83.94,121600,84.56,85.58,79.3174,83.94,121600,0.0,1.0
2008-04-30,83.35,85.04,83.02,84.64,132400,83.35,85.04,83.02,84.64,132400,0.0,1.0
2008-05-01,83.99,85.5,83.0,83.62,130200,83.99,85.5,83.0,83.62,130200,0.0,1.0
2008-05-02,84.15,85.75,83.54,84.49,89700,84.15,85.75,83.54,84.49,89700,0.0,1.0
2008-05-05,85.25,85.87,83.32,84.33,159100,85.25,85.87,83.32,84.33,159100,0.0,1.0
2008-05-06,85.0,88.0,83.34,85.19,119200,85.0,88.0,83.34,85.19,119200,0.0,1.0
2008-05-07,87.31,91.3,83.82,87.0,198000,87.31,91.3,83.82,87.0,198000,0.0,1.0
2008-05-08,87.89,89.19,86.19,87.5,158800,87.89,89.19,86.19,87.5,158800,0.0,1.0
2008-05-09,87.12,88.46,86.18,86.18,86300,87.12,88.46,86.18,86.18,86300,0.0,1.0
2008-05-12,88.46,88.92,86.43,87.12,65200,88.46,88.92,86.43,87.12,65200,0.0,1.0
2008-05-13,87.1,88.75,86.55,88.75,92700,87.1,88.75,86.55,88.75,92700,0.0,1.0
2008-05-14,87.14,88.0,85.06,87.05,100000,87.14,88.0,85.06,87.05,100000,0.0,1.0
2008-05-15,86.92,87.65,85.51,85.9,67700,86.92,87.65,85.51,85.9,67700,0.0,1.0
2008-05-16,87.08,89.95,86.0,87.79,69600,87.08,89.95,86.0,87.79,69600,0.0,1.0
2008-05-19,88.19,88.79,86.99,87.0,82800,88.19,88.79,86.99,87.0,82800,0.0,1.0
2008-05-20,88.7,89.0,87.0,87.64,64500,88.7,89.0,87.0,87.64,64500,0.0,1.0
2008-05-21,87.98,90.81,87.98,88.94,120400,87.98,90.81,87.98,88.94,120400,0.0,1.0
2008-05-22,88.24,89.24,87.63,88.14,105100,88.24,89.24,87.63,88.14,105100,0.0,1.0
2008-05-23,88.1,88.63,86.875,87.66,48600,88.1,88.63,86.875,87.66,48600,0.0,1.0
2008-05-27,88.21,89.33,87.26,88.34,51000,88.21,89.33,87.26,88.34,51000,0.0,1.0
2008-05-28,88.12,89.44,87.03,88.88,41100,88.12,89.44,87.03,88.88,41100,0.0,1.0
2008-05-29,89.12,89.83,87.12,88.02,58800,89.12,89.83,87.12,88.02,58800,0.0,1.0
2008-05-30,89.48,89.82,88.25,89.35,121700,89.48,89.82,88.25,89.35,121700,0.0,1.0
2008-06-02,88.18,89.99,86.6,89.39,55200,88.18,89.99,86.6,89.39,55200,0.0,1.0
2008-06-03,88.25,88.88,86.24,87.93,62700,88.25,88.88,86.24,87.93,62700,0.0,1.0
2008-06-04,88.14,88.99,86.75,88.0,55400,88.14,88.99,86.75,88.0,55400,0.0,1.0
2008-06-05,89.19,89.62,87.81,88.04,52100,89.19,89.62,87.81,88.04,52100,0.0,1.0
2008-06-06,86.45,88.85,86.32,88.43,39700,86.45,88.85,86.32,88.43,39700,0.0,1.0
2008-06-09,85.61,87.115,84.72,86.4,63700,85.61,87.115,84.72,86.4,63700,0.0,1.0
2008-06-10,87.82,88.528,83.76,84.82,77900,87.82,88.528,83.76,84.82,77900,0.0,1.0
2008-06-11,88.0,88.67,87.01,87.5,72100,88.0,88.67,87.01,87.5,72100,0.0,1.0
2008-06-12,88.47,89.62,87.69,88.49,69600,88.47,89.62,87.69,88.49,69600,0.0,1.0
2008-06-13,90.82,90.82,88.92,89.49,64500,90.82,90.82,88.92,89.49,64500,0.0,1.0
2008-06-16,90.44,90.96,89.08,90.02,48800,90.44,90.96,89.08,90.02,48800,0.0,1.0
2008-06-17,88.96,90.99,88.84,90.52,62300,88.96,90.99,88.84,90.52,62300,0.0,1.0
2008-06-18,87.03,88.41,87.02,88.402,43500,87.03,88.41,87.02,88.402,43500,0.0,1.0
2008-06-19,88.14,88.5,87.0,87.0,33400,88.14,88.5,87.0,87.0,33400,0.0,1.0
2008-06-20,85.0,88.3,84.83,84.97,145400,85.0,88.3,84.83,84.97,145400,0.0,1.0
2008-06-23,82.32,85.185,82.32,85.18,64300,82.32,85.185,82.32,85.18,64300,0.0,1.0
2008-06-24,80.8,82.88,80.03,82.16,70000,80.8,82.88,80.03,82.16,70000,0.0,1.0
2008-06-25,82.58,82.74,80.01,80.01,103100,82.58,82.74,80.01,80.01,103100,0.0,1.0
2008-06-26,82.66,83.23,80.6,80.6,113800,82.66,83.23,80.6,80.6,113800,0.0,1.0
2008-06-27,80.0,84.15,80.0,83.14,562000,80.0,84.15,80.0,83.14,562000,0.0,1.0
2008-06-30,80.89,83.31,80.0,80.0,154000,80.89,83.31,80.0,80.0,154000,0.0,1.0
2008-07-01,81.9,82.17,80.8502,81.48,131600,81.9,82.17,80.8502,81.48,131600,0.0,1.0
2008-07-02,80.9,82.02,80.25,80.25,127900,80.9,82.02,80.25,80.25,127900,0.0,1.0
2008-07-03,80.9,81.51,80.55,81.08,50200,80.9,81.51,80.55,81.08,50200,0.0,1.0
2008-07-07,80.0,81.25,79.54,80.6,58800,80.0,81.25,79.54,80.6,58800,0.0,1.0
2008-07-08,81.76,82.0,79.28,80.0,83500,81.76,82.0,79.28,80.0,83500,0.0,1.0
2008-07-09,79.7,81.76,79.7,81.26,47900,79.7,81.76,79.7,81.26,47900,0.0,1.0
2008-07-10,80.25,81.31,79.26,79.5,54200,80.25,81.31,79.26,79.5,54200,0.0,1.0
2008-07-11,79.9,80.34,77.66,79.7,178600,79.9,80.34,77.66,79.7,178600,0.0,1.0
2008-07-14,78.6,81.49,77.4,79.7,80300,78.6,81.49,77.4,79.7,80300,0.0,1.0
2008-07-15,78.12,79.44,75.65,77.98,133400,78.12,79.44,75.65,77.98,133400,0.0,1.0
2008-07-16,78.75,79.38,77.68,77.68,101200,78.75,79.38,77.68,77.68,101200,0.0,1.0
2008-07-17,79.75,80.0,76.52,76.52,83600,79.75,80.0,76.52,76.52,83600,0.0,1.0
2008-07-18,78.78,79.56,76.5,79.28,68000,78.78,79.56,76.5,79.28,68000,0.0,1.0
2008-07-21,81.25,81.62,78.77,79.1,119300,81.25,81.62,78.77,79.1,119300,0.0,1.0
2008-07-22,81.78,81.97,80.01,80.25,100500,81.78,81.97,80.01,80.25,100500,0.0,1.0
2008-07-23,82.7,82.91,81.5,82.0,77300,82.7,82.91,81.5,82.0,77300,0.0,1.0
2008-07-24,84.76,84.99,82.465,83.0,130000,84.76,84.99,82.465,83.0,130000,0.0,1.0
2008-07-25,85.1,86.23,83.01,85.9,55800,85.1,86.23,83.01,85.9,55800,0.0,1.0
2008-07-28,85.7,85.72,83.62,84.55,108000,85.7,85.72,83.62,84.55,108000,0.0,1.0
2008-07-29,87.1,87.5,82.77,86.2,103800,87.1,87.5,82.77,86.2,103800,0.0,1.0
2008-07-30,88.56,89.2,87.01,87.75,80900,88.56,89.2,87.01,87.75,80900,0.0,1.0
2008-07-31,89.1,90.0,87.12,87.9,81900,89.1,90.0,87.12,87.9,81900,0.0,1.0
2008-08-01,91.11,91.32,88.555,89.42,95800,91.11,91.32,88.555,89.42,95800,0.0,1.0
2008-08-04,90.42,91.48,89.0,89.0,78600,90.42,91.48,89.0,89.0,78600,0.0,1.0
2008-08-05,92.13,92.54,90.25,90.43,132600,92.13,92.54,90.25,90.43,132600,0.0,1.0
2008-08-06,103.4,105.99,98.02,98.02,342600,103.4,105.99,98.02,98.02,342600,0.0,1.0
2008-08-07,101.92,103.805,100.0,100.96,181700,101.92,103.805,100.0,100.96,181700,0.0,1.0
2008-08-08,106.5,106.56,99.0,101.04,238500,106.5,106.56,99.0,101.04,238500,0.0,1.0
2008-08-11,108.1,109.5,105.33,106.51,139300,108.1,109.5,105.33,106.51,139300,0.0,1.0
2008-08-12,106.1,108.09,105.0,108.09,94300,106.1,108.09,105.0,108.09,94300,0.0,1.0
2008-08-13,105.06,106.81,102.77,105.29,124500,105.06,106.81,102.77,105.29,124500,0.0,1.0
2008-08-14,106.1,107.24,103.38,103.38,92800,106.1,107.24,103.38,103.38,92800,0.0,1.0
2008-08-15,105.93,106.8,104.94,105.78,87000,105.93,106.8,104.94,105.78,87000,0.0,1.0
2008-08-18,105.13,107.89,104.26,106.13,85900,105.13,107.89,104.26,106.13,85900,0.0,1.0
2008-08-19,104.8,105.997,104.25,105.75,67600,104.8,105.997,104.25,105.75,67600,0.0,1.0
2008-08-20,102.71,105.74,102.39,104.6,71400,102.71,105.74,102.39,104.6,71400,0.0,1.0
2008-08-21,100.6,103.29,99.93,101.9,114000,100.6,103.29,99.93,101.9,114000,0.0,1.0
2008-08-22,101.1,101.74,100.11,100.43,81700,101.1,101.74,100.11,100.43,81700,0.0,1.0
2008-08-25,100.25,101.5,99.41,101.15,116300,100.25,101.5,99.41,101.15,116300,0.0,1.0
2008-08-26,102.3,102.3,100.25,100.25,138700,102.3,102.3,100.25,100.25,138700,0.0,1.0
2008-08-27,102.55,103.62,101.25,101.4,74900,102.55,103.62,101.25,101.4,74900,0.0,1.0
2008-08-28,107.33,107.73,102.6,102.6,91400,107.33,107.73,102.6,102.6,91400,0.0,1.0
2008-08-29,107.6,107.91,106.0,107.27,82500,107.6,107.91,106.0,107.27,82500,0.0,1.0
2008-09-02,106.65,109.2,105.07,107.79,117500,106.65,109.2,105.07,107.79,117500,0.0,1.0
2008-09-03,105.66,106.56,105.11,106.56,116000,105.66,106.56,105.11,106.56,116000,0.0,1.0
2008-09-04,104.69,105.35,103.73,104.95,124800,104.69,105.35,103.73,104.95,124800,0.0,1.0
2008-09-05,102.55,105.0,102.27,104.32,85400,102.55,105.0,102.27,104.32,85400,0.0,1.0
2008-09-08,107.55,107.62,102.0,102.51,161000,107.55,107.62,102.0,102.51,161000,0.0,1.0
2008-09-09,103.45,107.75,103.45,106.67,100400,103.45,107.75,103.45,106.67,100400,0.0,1.0
2008-09-10,104.77,106.85,102.53,103.46,98100,104.77,106.85,102.53,103.46,98100,0.0,1.0
2008-09-11,103.59,105.0,102.15,103.99,83400,103.59,105.0,102.15,103.99,83400,0.0,1.0
2008-09-12,103.95,104.03,101.5201,102.58,49200,103.95,104.03,101.5201,102.58,49200,0.0,1.0
2008-09-15,99.97,103.99,99.97,100.0,64700,99.97,103.99,99.97,100.0,64700,0.0,1.0
2008-09-16,103.41,103.93,96.0,98.26,138600,103.41,103.93,96.0,98.26,138600,0.0,1.0
2008-09-17,96.79,104.5,96.2,102.68,174000,96.79,104.5,96.2,102.68,174000,0.0,1.0
2008-09-18,99.75,100.53,91.7,99.21,219800,99.75,100.53,91.7,99.21,219800,0.0,1.0
2008-09-19,103.75,105.0,100.25,104.99,371000,103.75,105.0,100.25,104.99,371000,0.0,1.0
2008-09-22,100.0,105.82,99.1,102.69,71100,100.0,105.82,99.1,102.69,71100,0.0,1.0
2008-09-23,100.0,102.0,99.56,100.22,65900,100.0,102.0,99.56,100.22,65900,0.0,1.0
2008-09-24,98.56,101.56,98.32,101.23,66700,98.56,101.56,98.32,101.23,66700,0.0,1.0
2008-09-25,100.53,102.22,98.25,98.61,48200,100.53,102.22,98.25,98.61,48200,0.0,1.0
2008-09-26,101.6,102.2,97.76,98.69,42300,101.6,102.2,97.76,98.69,42300,0.0,1.0
2008-09-29,96.19,100.98,96.19,99.78,36300,96.19,100.98,96.19,99.78,36300,0.0,1.0
2008-09-30,99.12,99.12,93.92,97.24,88800,99.12,99.12,93.92,97.24,88800,0.0,1.0
2008-10-01,99.26,99.57,96.25,98.01,63400,99.26,99.57,96.25,98.01,63400,0.0,1.0
2008-10-02,96.35,99.0,93.71,99.0,50000,96.35,99.0,93.71,99.0,50000,0.0,1.0
2008-10-03,93.33,98.99,93.25,96.84,66300,93.33,98.99,93.25,96.84,66300,0.0,1.0
2008-10-06,94.72,96.91,88.85,93.33,164400,94.72,96.91,88.85,93.33,164400,0.0,1.0
2008-10-07,88.05,96.31,87.89,96.01,121000,88.05,96.31,87.89,96.01,121000,0.0,1.0
2008-10-08,82.9,88.45,82.85,85.77,104000,82.9,88.45,82.85,85.77,104000,0.0,1.0
2008-10-09,80.75,84.98,80.75,83.11,161900,80.75,84.98,80.75,83.11,161900,0.0,1.0
2008-10-10,87.9,87.9,76.18,77.04,163700,87.9,87.9,76.18,77.04,163700,0.0,1.0
2008-10-13,90.62,91.23,84.48,89.29,118600,90.62,91.23,84.48,89.29,118600,0.0,1.0
2008-10-14,86.65,91.6,84.41,90.54,116200,86.65,91.6,84.41,90.54,116200,0.0,1.0
2008-10-15,79.0,87.32,79.0,87.32,161500,79.0,87.32,79.0,87.32,161500,0.0,1.0
2008-10-16,86.46,86.46,78.08,79.65,109700,86.46,86.46,78.08,79.65,109700,0.0,1.0
2008-10-17,82.05,85.6,81.195,82.88,111900,82.05,85.6,81.195,82.88,111900,0.0,1.0
2008-10-20,89.35,89.35,81.33,83.57,68300,89.35,89.35,81.33,83.57,68300,0.0,1.0
2008-10-21,85.45,88.16,85.0,88.16,65000,85.45,88.16,85.0,88.16,65000,0.0,1.0
2008-10-22,81.12,84.75,80.0,84.13,124400,81.12,84.75,80.0,84.13,124400,0.0,1.0
2008-10-23,78.73,80.56,74.01,80.55,100900,78.73,80.56,74.01,80.55,100900,0.0,1.0
2008-10-24,74.87,75.5,73.65,74.0,102700,74.87,75.5,73.65,74.0,102700,0.0,1.0
2008-10-27,72.0,75.0,72.0,72.56,101700,72.0,75.0,72.0,72.56,101700,0.0,1.0
2008-10-28,75.24,75.24,64.4,73.19,294300,75.24,75.24,64.4,73.19,294300,0.0,1.0
2008-10-29,76.95,79.25,74.75,77.0,95600,76.95,79.25,74.75,77.0,95600,0.0,1.0
2008-10-30,80.11,80.92,77.5,78.66,68200,80.11,80.92,77.5,78.66,68200,0.0,1.0
2008-10-31,85.38,85.38,79.17,79.98,93500,85.38,85.38,79.17,79.98,93500,0.0,1.0
2008-11-03,86.84,87.76,82.8,85.03,59800,86.84,87.76,82.8,85.03,59800,0.0,1.0
2008-11-04,87.8,88.56,82.09,86.23,146300,87.8,88.56,82.09,86.23,146300,0.0,1.0
2008-11-05,79.82,89.5,79.82,87.21,109200,79.82,89.5,79.82,87.21,109200,0.0,1.0
2008-11-06,78.85,80.18,76.61,79.81,169000,78.85,80.18,76.61,79.81,169000,0.0,1.0
2008-11-07,70.01,74.0,65.01,74.0,571700,70.01,74.0,65.01,74.0,571700,0.0,1.0
2008-11-10,67.41,71.84,67.23,70.25,144600,67.41,71.84,67.23,70.25,144600,0.0,1.0
2008-11-11,65.26,66.99,63.39,65.01,236500,65.26,66.99,63.39,65.01,236500,0.0,1.0
2008-11-12,61.52,64.5,61.03,64.5,81500,61.52,64.5,61.03,64.5,81500,0.0,1.0
2008-11-13,69.51,71.09,60.51,61.09,196100,69.51,71.09,60.51,61.09,196100,0.0,1.0
2008-11-14,66.0,69.89,66.0,68.75,137500,66.0,69.89,66.0,68.75,137500,0.0,1.0
2008-11-17,65.06,66.13,64.53,65.0,168000,65.06,66.13,64.53,65.0,168000,0.0,1.0
2008-11-18,69.5,70.5,68.92,69.25,428600,69.5,70.5,68.92,69.25,428600,0.0,1.0
2008-11-19,69.21,70.35,69.07,69.51,225600,69.21,70.35,69.07,69.51,225600,0.0,1.0
2008-11-20,69.87,71.0,67.89,68.39,350900,69.87,71.0,67.89,68.39,350900,0.0,1.0
2008-11-21,69.95,70.4864,68.52,69.92,2635000,69.95,70.4864,68.52,69.92,2635000,0.0,1.0
2008-11-24,70.84,71.98,69.011,70.46,207000,70.84,71.98,69.011,70.46,207000,0.0,1.0
2008-11-25,72.6,72.61,69.82,72.25,178600,72.6,72.61,69.82,72.25,178600,0.0,1.0
2008-11-26,75.25,75.6,65.51,65.51,134300,75.25,75.6,65.51,65.51,134300,0.0,1.0
2008-11-28,74.16,75.185,72.05,75.185,63100,74.16,75.185,72.05,75.185,63100,0.0,1.0
2008-12-01,65.79,72.8,65.09,72.8,211000,65.79,72.8,65.09,72.8,211000,0.0,1.0
2008-12-02,68.44,68.48,65.59,66.5,123800,68.44,68.48,65.59,66.5,123800,0.0,1.0
2008-12-03,71.31,71.67,66.93,67.4,120100,71.31,71.67,66.93,67.4,120100,0.0,1.0
2008-12-04,69.88,71.045,66.47,69.8,166400,69.88,71.045,66.47,69.8,166400,0.0,1.0
2008-12-05,73.21,73.21,67.5,68.16,122500,73.21,73.21,67.5,68.16,122500,0.0,1.0
2008-12-08,76.12,76.5,73.722,74.36,129300,76.12,76.5,73.722,74.36,129300,0.0,1.0
2008-12-09,71.02,75.45,70.5,75.45,200200,71.02,75.45,70.5,75.45,200200,0.0,1.0
2008-12-10,70.54,71.37,69.09,71.37,165300,70.54,71.37,69.09,71.37,165300,0.0,1.0
2008-12-11,69.3,71.01,68.6,69.93,123400,69.3,71.01,68.6,69.93,123400,0.0,1.0
2008-12-12,66.85,68.98,65.76,68.5,228700,66.85,68.98,65.76,68.5,228700,0.0,1.0
2008-12-15,64.77,66.5,64.295,66.5,144100,64.77,66.5,64.295,66.5,144100,0.0,1.0
2008-12-16,69.17,69.18,65.33,66.0,119800,69.17,69.18,65.33,66.0,119800,0.0,1.0
2008-12-17,68.99,70.2,68.25,68.84,212200,68.99,70.2,68.25,68.84,212200,0.0,1.0
2008-12-18,70.13,70.13,67.88,68.07,148900,70.13,70.13,67.88,68.07,148900,0.0,1.0
2008-12-19,69.46,71.0,67.75,70.07,280900,69.46,71.0,67.75,70.07,280900,0.0,1.0
2008-12-22,69.89,69.89,66.67,68.75,162100,69.89,69.89,66.67,68.75,162100,0.0,1.0
2008-12-23,69.81,70.29,68.0,68.0,112800,69.81,70.29,68.0,68.0,112800,0.0,1.0
2008-12-24,69.1,70.21,68.26,69.4,35300,69.1,70.21,68.26,69.4,35300,0.0,1.0
2008-12-26,71.01,71.01,68.89,69.5,36500,71.01,71.01,68.89,69.5,36500,0.0,1.0
2008-12-29,69.54,71.4,68.0,71.29,95300,69.54,71.4,68.0,71.29,95300,0.0,1.0
2008-12-30,71.95,72.06,69.94,70.36,83000,71.95,72.06,69.94,70.36,83000,0.0,1.0
2008-12-31,75.31,76.48,72.26,72.7,123100,75.31,76.48,72.26,72.7,123100,0.0,1.0
2009-01-02,74.47,75.6,72.51,75.6,73500,74.47,75.6,72.51,75.6,73500,0.0,1.0
2009-01-05,71.06,74.42,70.23,74.42,135200,71.06,74.42,70.23,74.42,135200,0.0,1.0
2009-01-06,70.85,71.84,70.39,71.12,99900,70.85,71.84,70.39,71.12,99900,0.0,1.0
2009-01-07,67.64,70.18,66.205,69.25,200000,67.64,70.18,66.205,69.25,200000,0.0,1.0
2009-01-08,67.27,67.43,64.5,67.37,199700,67.27,67.43,64.5,67.37,199700,0.0,1.0
2009-01-09,65.17,67.58,64.31,67.58,151500,65.17,67.58,64.31,67.58,151500,0.0,1.0
2009-01-12,66.74,67.5,65.0,65.23,90000,66.74,67.5,65.0,65.23,90000,0.0,1.0
2009-01-13,68.57,69.14,66.73,66.87,83900,68.57,69.14,66.73,66.87,83900,0.0,1.0
2009-01-14,66.74,68.65,66.17,68.65,61300,66.74,68.65,66.17,68.65,61300,0.0,1.0
2009-01-15,67.55,68.2,64.52,66.78,125400,67.55,68.2,64.52,66.78,125400,0.0,1.0
2009-01-16,67.32,68.0,64.77,67.39,114300,67.32,68.0,64.77,67.39,114300,0.0,1.0
2009-01-20,63.74,67.07,63.74,67.07,168200,63.74,67.07,63.74,67.07,168200,0.0,1.0
2009-01-21,66.0,66.37,62.31,64.09,118500,66.0,66.37,62.31,64.09,118500,0.0,1.0
2009-01-22,64.55,65.48,62.82,64.9,87400,64.55,65.48,62.82,64.9,87400,0.0,1.0
2009-01-23,60.91,63.68,60.83,63.68,164400,60.91,63.68,60.83,63.68,164400,0.0,1.0
2009-01-26,61.45,62.8,60.52,60.89,183800,61.45,62.8,60.52,60.89,183800,0.0,1.0
2009-01-27,63.61,64.54,61.49,61.49,128400,63.61,64.54,61.49,61.49,128400,0.0,1.0
2009-01-28,65.5,66.89,64.03,64.25,118400,65.5,66.89,64.03,64.25,118400,0.0,1.0
2009-01-29,63.49,65.71,63.11,65.11,98000,63.49,65.71,63.11,65.11,98000,0.0,1.0
2009-01-30,63.54,64.95,62.8,63.51,138200,63.54,64.95,62.8,63.51,138200,0.0,1.0
2009-02-02,66.61,67.31,63.13,63.13,147100,66.61,67.31,63.13,63.13,147100,0.0,1.0
2009-02-03,66.78,67.96,65.55,66.9,142600,66.78,67.96,65.55,66.9,142600,0.0,1.0
2009-02-04,66.84,68.82,65.0,65.65,79000,66.84,68.82,65.0,65.65,79000,0.0,1.0
2009-02-05,67.53,68.61,66.12,66.65,66600,67.53,68.61,66.12,66.65,66600,0.0,1.0
2009-02-06,67.63,68.13,67.01,67.01,90900,67.63,68.13,67.01,67.01,90900,0.0,1.0
2009-02-09,65.97,68.27,64.97,67.67,98900,65.97,68.27,64.97,67.67,98900,0.0,1.0
2009-02-10,64.33,67.49,64.04,65.77,112100,64.33,67.49,64.04,65.77,112100,0.0,1.0
2009-02-11,64.53,65.15,64.0,64.75,74700,64.53,65.15,64.0,64.75,74700,0.0,1.0
2009-02-12,65.47,65.69,63.33,63.87,91800,65.47,65.69,63.33,63.87,91800,0.0,1.0
2009-02-13,65.4,67.39,64.86,65.82,64500,65.4,67.39,64.86,65.82,64500,0.0,1.0
2009-02-17,63.66,65.29,63.03,63.9,112400,63.66,65.29,63.03,63.9,112400,0.0,1.0
2009-02-18,62.4,64.11,62.15,63.76,59100,62.4,64.11,62.15,63.76,59100,0.0,1.0
2009-02-19,61.98,63.18,61.24,62.54,105000,61.98,63.18,61.24,62.54,105000,0.0,1.0
2009-02-20,60.94,62.4,59.09,60.48,131200,60.94,62.4,59.09,60.48,131200,0.0,1.0
2009-02-23,57.83,61.84,57.76,61.14,162600,57.83,61.84,57.76,61.14,162600,0.0,1.0
2009-02-24,59.48,60.1,57.78,59.09,172400,59.48,60.1,57.78,59.09,172400,0.0,1.0
2009-02-25,57.26,59.81,57.02,59.45,141200,57.26,59.81,57.02,59.45,141200,0.0,1.0
2009-02-26,56.11,57.79,55.79,57.55,114000,56.11,57.79,55.79,57.55,114000,0.0,1.0
2009-02-27,55.7,57.14,51.33,53.99,365400,55.7,57.14,51.33,53.99,365400,0.0,1.0
2009-03-02,55.0,55.87,54.0,55.02,241800,55.0,55.87,54.0,55.02,241800,0.0,1.0
2009-03-03,54.43,55.84,54.03,54.76,144400,54.43,55.84,54.03,54.76,144400,0.0,1.0
2009-03-04,55.61,56.62,54.37,54.95,118900,55.61,56.62,54.37,54.95,118900,0.0,1.0
2009-03-05,53.48,55.19,53.1,54.7,118600,53.48,55.19,53.1,54.7,118600,0.0,1.0
2009-03-06,54.97,55.55,53.24,53.72,108800,54.97,55.55,53.24,53.72,108800,0.0,1.0
2009-03-09,53.1,55.47,52.43,55.47,114000,53.1,55.47,52.43,55.47,114000,0.0,1.0
2009-03-10,56.09,56.18,53.53,53.84,104800,56.09,56.18,53.53,53.84,104800,0.0,1.0
2009-03-11,55.57,56.94,55.03,56.04,118700,55.57,56.94,55.03,56.04,118700,0.0,1.0
2009-03-12,58.1,58.27,54.85,55.27,108800,58.1,58.27,54.85,55.27,108800,0.0,1.0
2009-03-13,59.93,60.16,57.84,58.28,75700,59.93,60.16,57.84,58.28,75700,0.0,1.0
2009-03-16,61.58,63.35,60.05,60.68,176100,61.58,63.35,60.05,60.68,176100,0.0,1.0
2009-03-17,62.62,62.62,60.05,61.72,123500,62.62,62.62,60.05,61.72,123500,0.0,1.0
2009-03-18,63.13,64.2,61.1,62.64,225000,63.13,64.2,61.1,62.64,225000,0.0,1.0
2009-03-19,62.31,63.79,61.79,63.78,56100,62.31,63.79,61.79,63.78,56100,0.0,1.0
2009-03-20,61.45,63.64,61.1,62.88,176300,61.45,63.64,61.1,62.88,176300,0.0,1.0
2009-03-23,66.57,66.57,62.1917,62.76,139400,66.57,66.57,62.1917,62.76,139400,0.0,1.0
2009-03-24,62.97,65.81,62.33,65.6,127200,62.97,65.81,62.33,65.6,127200,0.0,1.0
2009-03-25,64.67,65.6,62.243,63.58,113500,64.67,65.6,62.243,63.58,113500,0.0,1.0
2009-03-26,68.55,68.55,64.74,65.05,189600,68.55,68.55,64.74,65.05,189600,0.0,1.0
2009-03-27,66.36,69.22,65.84,67.58,109400,66.36,69.22,65.84,67.58,109400,0.0,1.0
2009-03-30,65.83,66.05,64.18,65.5,116900,65.83,66.05,64.18,65.5,116900,0.0,1.0
2009-03-31,65.9,67.99,65.32,66.18,133200,65.9,67.99,65.32,66.18,133200,0.0,1.0
2009-04-01,66.59,66.73,63.31,64.65,169100,66.59,66.73,63.31,64.65,169100,0.0,1.0
2009-04-02,69.58,70.77,68.23,68.5,104000,69.58,70.77,68.23,68.5,104000,0.0,1.0
2009-04-03,68.01,69.8,67.26,69.8,72600,68.01,69.8,67.26,69.8,72600,0.0,1.0
2009-04-06,67.83,67.85,66.42,67.72,98100,67.83,67.85,66.42,67.72,98100,0.0,1.0
2009-04-07,66.23,67.46,66.21,66.76,103800,66.23,67.46,66.21,66.76,103800,0.0,1.0
2009-04-08,67.32,67.63,66.14,66.14,51700,67.32,67.63,66.14,66.14,51700,0.0,1.0
2009-04-09,69.23,70.51,67.29,70.51,126700,69.23,70.51,67.29,70.51,126700,0.0,1.0
2009-04-13,68.24,68.78,67.17,68.0,86700,68.24,68.78,67.17,68.0,86700,0.0,1.0
2009-04-14,66.97,67.48,66.12,66.99,73600,66.97,67.48,66.12,66.99,73600,0.0,1.0
2009-04-15,67.34,68.0,66.43,66.68,56400,67.34,68.0,66.43,66.68,56400,0.0,1.0
2009-04-16,68.54,69.25,66.84,67.47,70800,68.54,69.25,66.84,67.47,70800,0.0,1.0
2009-04-17,68.75,69.21,68.24,68.66,93600,68.75,69.21,68.24,68.66,93600,0.0,1.0
2009-04-20,67.25,68.15,65.37,65.37,75100,67.25,68.15,65.37,65.37,75100,0.0,1.0
2009-04-21,68.51,69.14,67.01,67.14,86900,68.51,69.14,67.01,67.14,86900,0.0,1.0
2009-04-22,67.24,68.98,66.02,66.02,71500,67.24,68.98,66.02,66.02,71500,0.0,1.0
2009-04-23,65.99,67.2,65.13,67.0,121900,65.99,67.2,65.13,67.0,121900,0.0,1.0
2009-04-24,67.13,68.16,65.86,66.5,98000,67.13,68.16,65.86,66.5,98000,0.0,1.0
2009-04-27,68.29,69.8,66.7,66.7,135100,68.29,69.8,66.7,66.7,135100,0.0,1.0
2009-04-28,68.86,70.09,67.43,67.65,98400,68.86,70.09,67.43,67.65,98400,0.0,1.0
2009-04-29,71.31,71.89,68.94,69.05,127600,71.31,71.89,68.94,69.05,127600,0.0,1.0
2009-04-30,69.69,72.64,69.67,71.68,72000,69.69,72.64,69.67,71.68,72000,0.0,1.0
2009-05-01,70.24,70.44,68.81,69.24,115300,70.24,70.44,68.81,69.24,115300,0.0,1.0
2009-05-04,72.6,72.61,70.33,70.33,65500,72.6,72.61,70.33,70.33,65500,0.0,1.0
2009-05-05,73.67,74.24,71.67,72.07,153900,73.67,74.24,71.67,72.07,153900,0.0,1.0
2009-05-06,75.4,79.75,73.63,75.22,159200,75.4,79.75,73.63,75.22,159200,0.0,1.0
2009-05-07,74.2,76.3,73.29,76.3,100200,74.2,76.3,73.29,76.3,100200,0.0,1.0
2009-05-08,76.55,76.55,74.25,75.11,104800,76.55,76.55,74.25,75.11,104800,0.0,1.0
2009-05-11,74.89,75.96,74.31,74.44,69900,74.89,75.96,74.31,74.44,69900,0.0,1.0
2009-05-12,75.34,75.82,74.64,75.2,113000,75.34,75.82,74.64,75.2,113000,0.0,1.0
2009-05-13,73.7,75.73,73.54,74.66,85900,73.7,75.73,73.54,74.66,85900,0.0,1.0
2009-05-14,74.33,75.23,74.01,74.5,81000,74.33,75.23,74.01,74.5,81000,0.0,1.0
2009-05-15,73.02,74.14,72.51,74.14,92400,73.02,74.14,72.51,74.14,92400,0.0,1.0
2009-05-18,74.09,74.38,72.9,73.48,67000,74.09,74.38,72.9,73.48,67000,0.0,1.0
2009-05-19,73.34,74.45,73.22,74.08,88300,73.34,74.45,73.22,74.08,88300,0.0,1.0
2009-05-20,74.2,74.76,73.22,73.88,107200,74.2,74.76,73.22,73.88,107200,0.0,1.0
2009-05-21,74.02,74.14,72.61,73.45,135300,74.02,74.14,72.61,73.45,135300,0.0,1.0
2009-05-22,72.99,74.72,72.99,74.12,69400,72.99,74.72,72.99,74.12,69400,0.0,1.0
2009-05-26,75.15,75.3,71.99,72.2,89000,75.15,75.3,71.99,72.2,89000,0.0,1.0
2009-05-27,73.51,75.04,73.37,74.74,51500,73.51,75.04,73.37,74.74,51500,0.0,1.0
2009-05-28,73.71,74.7899,72.4,74.3,89200,73.71,74.7899,72.4,74.3,89200,0.0,1.0
2009-05-29,74.44,74.44,72.48,73.75,104100,74.44,74.44,72.48,73.75,104100,0.0,1.0
2009-06-01,75.45,76.16,74.0,74.0,106700,75.45,76.16,74.0,74.0,106700,0.0,1.0
2009-06-02,75.74,76.49,74.45,74.94,123200,75.74,76.49,74.45,74.94,123200,0.0,1.0
2009-06-03,75.7,76.23,74.88,75.15,59500,75.7,76.23,74.88,75.15,59500,0.0,1.0
2009-06-04,74.47,75.76,73.68,75.75,108800,74.47,75.76,73.68,75.75,108800,0.0,1.0
2009-06-05,73.75,74.76,73.1,74.61,89500,73.75,74.76,73.1,74.61,89500,0.0,1.0
2009-06-08,73.15,73.84,72.46,73.74,64100,73.15,73.84,72.46,73.74,64100,0.0,1.0
2009-06-09,73.64,74.25,73.09,73.6,96800,73.64,74.25,73.09,73.6,96800,0.0,1.0
2009-06-10,74.27,74.95,73.33,74.45,143000,74.27,74.95,73.33,74.45,143000,0.0,1.0
2009-06-11,75.87,77.33,73.35,74.52,97700,75.87,77.33,73.35,74.52,97700,0.0,1.0
2009-06-12,75.61,75.87,74.57,75.03,59100,75.61,75.87,74.57,75.03,59100,0.0,1.0
2009-06-15,73.71,74.99,72.77,74.54,57600,73.71,74.99,72.77,74.54,57600,0.0,1.0
2009-06-16,73.81,74.65,73.66,74.45,65300,73.81,74.65,73.66,74.45,65300,0.0,1.0
2009-06-17,76.53,77.25,73.95,73.95,110000,76.53,77.25,73.95,73.95,110000,0.0,1.0
2009-06-18,76.86,77.74,75.96,76.35,74300,76.86,77.74,75.96,76.35,74300,0.0,1.0
2009-06-19,77.81,78.45,77.22,77.22,143300,77.81,78.45,77.22,77.22,143300,0.0,1.0
2009-06-22,76.24,77.5,75.4,77.5,107600,76.24,77.5,75.4,77.5,107600,0.0,1.0
2009-06-23,76.05,76.79,75.74,76.32,84600,76.05,76.79,75.74,76.32,84600,0.0,1.0
2009-06-24,76.5,78.4,75.89,76.17,169700,76.5,78.4,75.89,76.17,169700,0.0,1.0
2009-06-25,79.76,80.6071,76.26,76.49,146600,79.76,80.6071,76.26,76.49,146600,0.0,1.0
2009-06-26,75.1,79.75,74.97,79.48,1778000,75.1,79.75,74.97,79.48,1778000,0.0,1.0
2009-06-29,75.74,76.96,75.57,76.27,469000,75.74,76.96,75.57,76.27,469000,0.0,1.0
2009-06-30,75.48,76.39,74.85,75.78,171100,75.48,76.39,74.85,75.78,171100,0.0,1.0
2009-07-01,76.04,76.52,75.13,75.13,171600,76.04,76.52,75.13,75.13,171600,0.0,1.0
2009-07-02,73.53,75.79,73.25,74.5,94500,73.53,75.79,73.25,74.5,94500,0.0,1.0
2009-07-06,73.67,73.7656,72.51,73.02,82900,73.67,73.7656,72.51,73.02,82900,0.0,1.0
2009-07-07,71.45,73.64,71.16,73.0,110100,71.45,73.64,71.16,73.0,110100,0.0,1.0
2009-07-08,70.41,72.03,70.11,72.03,115600,70.41,72.03,70.11,72.03,115600,0.0,1.0
2009-07-09,69.71,71.18,69.29,70.78,113800,69.71,71.18,69.29,70.78,113800,0.0,1.0
2009-07-10,70.38,70.58,69.42,69.42,90800,70.38,70.58,69.42,69.42,90800,0.0,1.0
2009-07-13,70.38,70.84,69.1,70.84,82100,70.38,70.84,69.1,70.84,82100,0.0,1.0
2009-07-14,69.4,70.53,68.9,70.12,96300,69.4,70.53,68.9,70.12,96300,0.0,1.0
2009-07-15,71.03,71.1,70.12,70.48,78000,71.03,71.1,70.12,70.48,78000,0.0,1.0
2009-07-16,71.44,71.49,70.32,70.66,105700,71.44,71.49,70.32,70.66,105700,0.0,1.0
2009-07-17,70.89,72.71,70.79,71.66,104300,70.89,72.71,70.79,71.66,104300,0.0,1.0
2009-07-20,71.51,71.86,70.84,70.87,82700,71.51,71.86,70.84,70.87,82700,0.0,1.0
2009-07-21,72.78,72.78,71.79,71.79,76200,72.78,72.78,71.79,71.79,76200,0.0,1.0
2009-07-22,72.06,72.94,71.85,72.33,74600,72.06,72.94,71.85,72.33,74600,0.0,1.0
2009-07-23,73.62,74.23,71.78,72.0,101800,73.62,74.23,71.78,72.0,101800,0.0,1.0
2009-07-24,73.77,73.77,72.38,73.0,92300,73.77,73.77,72.38,73.0,92300,0.0,1.0
2009-07-27,74.67,74.67,73.57,73.77,48500,74.67,74.67,73.57,73.77,48500,0.0,1.0
2009-07-28,76.01,76.48,74.49,74.49,90800,76.01,76.48,74.49,74.49,90800,0.0,1.0
2009-07-29,76.35,76.5199,75.42,75.85,58200,76.35,76.5199,75.42,75.85,58200,0.0,1.0
2009-07-30,77.25,77.72,76.8,77.2,64000,77.25,77.72,76.8,77.2,64000,0.0,1.0
2009-07-31,77.44,78.3,77.18,77.18,179200,77.44,78.3,77.18,77.18,179200,0.0,1.0
2009-08-03,76.87,77.8,76.28,77.64,69300,76.87,77.8,76.28,77.64,69300,0.0,1.0
2009-08-04,77.87,78.23,76.0,76.33,163000,77.87,78.23,76.0,76.33,163000,0.0,1.0
2009-08-05,84.2,85.18,81.64,81.64,353400,84.2,85.18,81.64,81.64,353400,0.0,1.0
2009-08-06,82.86,84.24,82.5,83.81,106800,82.86,84.24,82.5,83.81,106800,0.0,1.0
2009-08-07,83.61,84.23,82.02,83.42,60800,83.61,84.23,82.02,83.42,60800,0.0,1.0
2009-08-10,83.14,84.26,78.65,82.87,79200,83.14,84.26,78.65,82.87,79200,0.0,1.0
2009-08-11,83.0,83.5,82.06,82.66,47100,83.0,83.5,82.06,82.66,47100,0.0,1.0
2009-08-12,83.12,84.21,82.59,82.77,43900,83.12,84.21,82.59,82.77,43900,0.0,1.0
2009-08-13,83.64,84.4,82.7,83.8,36900,83.64,84.4,82.7,83.8,36900,0.0,1.0
2009-08-14,83.65,84.0,82.81,83.96,90800,83.65,84.0,82.81,83.96,90800,0.0,1.0
2009-08-17,82.22,83.75,82.2,83.03,72000,82.22,83.75,82.2,83.03,72000,0.0,1.0
2009-08-18,81.96,83.12,80.91,82.0,110800,81.96,83.12,80.91,82.0,110800,0.0,1.0
2009-08-19,82.85,83.12,81.5,82.01,123500,82.85,83.12,81.5,82.01,123500,0.0,1.0
2009-08-20,84.0,84.39,82.66,82.9,62500,84.0,84.39,82.66,82.9,62500,0.0,1.0
2009-08-21,84.66,85.33,84.22,84.77,41600,84.66,85.33,84.22,84.77,41600,0.0,1.0
2009-08-24,85.84,86.12,84.03,84.57,52400,85.84,86.12,84.03,84.57,52400,0.0,1.0
2009-08-25,86.03,86.95,85.6,86.4,27600,86.03,86.95,85.6,86.4,27600,0.0,1.0
2009-08-26,84.96,86.38,84.57,85.73,44500,84.96,86.38,84.57,85.73,44500,0.0,1.0
2009-08-27,85.4,86.28,84.1,85.48,58500,85.4,86.28,84.1,85.48,58500,0.0,1.0
2009-08-28,86.5,87.1,85.43,86.39,88800,86.5,87.1,85.43,86.39,88800,0.0,1.0
2009-08-31,86.26,86.39,85.13,85.89,84100,86.26,86.39,85.13,85.89,84100,0.0,1.0
2009-09-01,85.72,88.332,85.37,85.98,70800,85.72,88.332,85.37,85.98,70800,0.0,1.0
2009-09-02,85.74,86.24,84.81,85.36,84700,85.74,86.24,84.81,85.36,84700,0.0,1.0
2009-09-03,86.15,86.15,84.5,85.87,60900,86.15,86.15,84.5,85.87,60900,0.0,1.0
2009-09-04,87.2,87.4,86.15,86.33,44800,87.2,87.4,86.15,86.33,44800,0.0,1.0
2009-09-08,88.44,88.61,86.48,87.99,102900,88.44,88.61,86.48,87.99,102900,0.0,1.0
2009-09-09,91.58,93.0099,87.9,88.69,176000,91.58,93.0099,87.9,88.69,176000,0.0,1.0
2009-09-10,93.47,93.78,90.72,91.5,123200,93.47,93.78,90.72,91.5,123200,0.0,1.0
2009-09-11,92.93,93.93,92.42,93.33,101500,92.93,93.93,92.42,93.33,101500,0.0,1.0
2009-09-14,93.45,93.75,91.92,92.05,90600,93.45,93.75,91.92,92.05,90600,0.0,1.0
2009-09-15,92.9,93.62,92.14,93.62,112100,92.9,93.62,92.14,93.62,112100,0.0,1.0
2009-09-16,94.43,94.6,92.48,93.2,132500,94.43,94.6,92.48,93.2,132500,0.0,1.0
2009-09-17,93.95,95.29,93.83,94.09,82100,93.95,95.29,93.83,94.09,82100,0.0,1.0
2009-09-18,93.34,94.51,93.1886,94.5,100800,93.34,94.51,93.1886,94.5,100800,0.0,1.0
2009-09-21,95.24,96.2,90.94,93.1,116400,95.24,96.2,90.94,93.1,116400,0.0,1.0
2009-09-22,93.97,95.38,93.65,95.38,76700,93.97,95.38,93.65,95.38,76700,0.0,1.0
2009-09-23,92.73,94.33,92.68,93.85,80300,92.73,94.33,92.68,93.85,80300,0.0,1.0
2009-09-24,91.0,92.88,90.55,92.88,87300,91.0,92.88,90.55,92.88,87300,0.0,1.0
2009-09-25,90.99,91.75,90.41,91.17,70300,90.99,91.75,90.41,91.17,70300,0.0,1.0
2009-09-28,92.55,92.98,90.85,90.85,99800,92.55,92.98,90.85,90.85,99800,0.0,1.0
2009-09-29,94.06,94.74,92.67,93.1,126700,94.06,94.74,92.67,93.1,126700,0.0,1.0
2009-09-30,91.88,93.98,90.9,93.85,131300,91.88,93.98,90.9,93.85,131300,0.0,1.0
2009-10-01,88.88,92.03,88.8,91.2,133700,88.88,92.03,88.8,91.2,133700,0.0,1.0
2009-10-02,89.2,89.99,88.16,88.56,97500,89.2,89.99,88.16,88.56,97500,0.0,1.0
2009-10-05,89.9,90.08,88.88,89.2,49400,89.9,90.08,88.88,89.2,49400,0.0,1.0
2009-10-06,91.56,91.725,89.33,90.15,89700,91.56,91.725,89.33,90.15,89700,0.0,1.0
2009-10-07,92.29,92.66,90.77,91.56,100100,92.29,92.66,90.77,91.56,100100,0.0,1.0
2009-10-08,92.81,93.67,92.06,92.78,84700,92.81,93.67,92.06,92.78,84700,0.0,1.0
2009-10-09,93.47,94.09,92.46,93.16,72600,93.47,94.09,92.46,93.16,72600,0.0,1.0
2009-10-12,92.97,94.38,92.56,94.2,32700,92.97,94.38,92.56,94.2,32700,0.0,1.0
2009-10-13,92.38,93.02,90.94,90.94,41900,92.38,93.02,90.94,90.94,41900,0.0,1.0
2009-10-14,94.31,94.33,92.6501,93.3,72400,94.31,94.33,92.6501,93.3,72400,0.0,1.0
2009-10-15,93.6,94.29,93.02,94.29,63600,93.6,94.29,93.02,94.29,63600,0.0,1.0
2009-10-16,92.68,93.52,92.32,93.23,44700,92.68,93.52,92.32,93.23,44700,0.0,1.0
2009-10-19,93.35,93.53,91.97,93.04,63700,93.35,93.53,91.97,93.04,63700,0.0,1.0
2009-10-20,91.51,93.97,90.94,93.34,35000,91.51,93.97,90.94,93.34,35000,0.0,1.0
2009-10-21,90.2,92.56,90.17,91.11,56200,90.2,92.56,90.17,91.11,56200,0.0,1.0
2009-10-22,91.31,91.58,89.86,90.44,50400,91.31,91.58,89.86,90.44,50400,0.0,1.0
2009-10-23,91.49,91.6,90.18,91.6,69900,91.49,91.6,90.18,91.6,69900,0.0,1.0
2009-10-26,91.47,92.28,91.04,91.58,73300,91.47,92.28,91.04,91.58,73300,0.0,1.0
2009-10-27,91.5,92.2,91.26,91.47,44600,91.5,92.2,91.26,91.47,44600,0.0,1.0
2009-10-28,89.79,92.15,89.75,91.63,64500,89.79,92.15,89.75,91.63,64500,0.0,1.0
2009-10-29,90.03,90.79,89.68,90.09,65700,90.03,90.79,89.68,90.09,65700,0.0,1.0
2009-10-30,89.39,90.88,89.36,89.96,68900,89.39,90.88,89.36,89.96,68900,0.0,1.0
2009-11-02,89.26,90.42,88.25,89.42,66000,89.26,90.42,88.25,89.42,66000,0.0,1.0
2009-11-03,90.75,90.75,88.32,89.1,56100,90.75,90.75,88.32,89.1,56100,0.0,1.0
2009-11-04,94.61,96.8999,91.49,91.49,156000,94.61,96.8999,91.49,91.49,156000,0.0,1.0
2009-11-05,97.53,97.53,94.79,95.25,102500,97.53,97.53,94.79,95.25,102500,0.0,1.0
2009-11-06,97.34,98.43,96.4,96.9,58700,97.34,98.43,96.4,96.9,58700,0.0,1.0
2009-11-09,98.51,98.51,97.49,98.22,47200,98.51,98.51,97.49,98.22,47200,0.0,1.0
2009-11-10,99.52,99.79,97.75,98.45,85400,99.52,99.79,97.75,98.45,85400,0.0,1.0
2009-11-11,98.64,100.0,97.47,100.0,72400,98.64,100.0,97.47,100.0,72400,0.0,1.0
2009-11-12,98.3,99.99,97.97,98.85,81700,98.3,99.99,97.97,98.85,81700,0.0,1.0
2009-11-13,97.96,99.06,97.42,98.75,50000,97.96,99.06,97.42,98.75,50000,0.0,1.0
2009-11-16,100.0,100.0,97.99,97.99,84400,100.0,100.0,97.99,97.99,84400,0.0,1.0
2009-11-17,100.46,100.82,98.63,99.35,49000,100.46,100.82,98.63,99.35,49000,0.0,1.0
2009-11-18,99.13,100.99,98.52,100.0,34700,99.13,100.99,98.52,100.0,34700,0.0,1.0
2009-11-19,98.23,98.85,97.01,98.85,46300,98.23,98.85,97.01,98.85,46300,0.0,1.0
2009-11-20,97.53,97.981,96.81,97.57,27900,97.53,97.981,96.81,97.57,27900,0.0,1.0
2009-11-23,98.35,99.52,97.75,98.55,52800,98.35,99.52,97.75,98.55,52800,0.0,1.0
2009-11-24,99.51,99.58,98.05,98.35,88000,99.51,99.58,98.05,98.35,88000,0.0,1.0
2009-11-25,100.35,100.35,99.41,99.41,40600,100.35,100.35,99.41,99.41,40600,0.0,1.0
2009-11-27,98.45,99.3,97.9,97.9,39700,98.45,99.3,97.9,97.9,39700,0.0,1.0
2009-11-30,96.69,98.2,95.88,98.18,80000,96.69,98.2,95.88,98.18,80000,0.0,1.0
2009-12-01,96.28,97.04,95.88,97.04,120200,96.28,97.04,95.88,97.04,120200,0.0,1.0
2009-12-02,97.81,98.12,96.0,96.0,94800,97.81,98.12,96.0,96.0,94800,0.0,1.0
2009-12-03,96.48,98.97,96.33,98.15,67000,96.48,98.97,96.33,98.15,67000,0.0,1.0
2009-12-04,98.44,98.85,96.78,97.36,56900,98.44,98.85,96.78,97.36,56900,0.0,1.0
2009-12-07,98.48,99.59,97.82,98.2,26900,98.48,99.59,97.82,98.2,26900,0.0,1.0
2009-12-08,97.05,97.83,96.01,97.83,76300,97.05,97.83,96.01,97.83,76300,0.0,1.0
2009-12-09,96.48,97.34,96.0,97.2,32700,96.48,97.34,96.0,97.2,32700,0.0,1.0
2009-12-10,97.0,98.03,96.5,96.62,45800,97.0,98.03,96.5,96.62,45800,0.0,1.0
2009-12-11,97.07,97.84,96.79,97.69,25000,97.07,97.84,96.79,97.69,25000,0.0,1.0
2009-12-14,97.94,98.343,97.21,97.49,34100,97.94,98.343,97.21,97.49,34100,0.0,1.0
2009-12-15,98.39,98.42,97.15,97.48,72700,98.39,98.42,97.15,97.48,72700,0.0,1.0
2009-12-16,97.49,98.49,96.94,98.47,40600,97.49,98.49,96.94,98.47,40600,0.0,1.0
2009-12-17,96.78,97.57,95.55,97.07,50300,96.78,97.57,95.55,97.07,50300,0.0,1.0
2009-12-18,95.99,97.82,95.78,97.5,93500,95.99,97.82,95.78,97.5,93500,0.0,1.0
2009-12-21,96.65,97.8,95.82,96.79,41200,96.65,97.8,95.82,96.79,41200,0.0,1.0
2009-12-22,97.24,97.349,95.08,96.57,73900,97.24,97.349,95.08,96.57,73900,0.0,1.0
2009-12-23,96.26,97.92,95.55,96.94,55700,96.26,97.92,95.55,96.94,55700,0.0,1.0
2009-12-24,97.9,97.9,95.72,96.5,19000,97.9,97.9,95.72,96.5,19000,0.0,1.0
2009-12-28,96.41,98.3,95.58,97.98,63600,96.41,98.3,95.58,97.98,63600,0.0,1.0
2009-12-29,98.0,98.07,96.01,96.75,32700,98.0,98.07,96.01,96.75,32700,0.0,1.0
2009-12-30,97.49,98.26,97.07,97.97,38800,97.49,98.26,97.07,97.97,38800,0.0,1.0
2009-12-31,96.46,98.7,96.46,97.78,52100,96.46,98.7,96.46,97.78,52100,0.0,1.0
2010-01-04,97.87,98.01,96.92,97.33,46900,97.87,98.01,96.92,97.33,46900,0.0,1.0
2010-01-05,99.58,99.96,96.0,97.8,83300,99.58,99.96,96.0,97.8,83300,0.0,1.0
2010-01-06,100.35,100.99,98.6,99.27,71100,100.35,100.99,98.6,99.27,71100,0.0,1.0
2010-01-07,101.54,102.0,100.83,101.46,99600,101.54,102.0,100.83,101.46,99600,0.0,1.0
2010-01-08,101.05,102.99,100.73,101.55,44600,101.05,102.99,100.73,101.55,44600,0.0,1.0
2010-01-11,100.82,101.64,99.93,101.64,54500,100.82,101.64,99.93,101.64,54500,0.0,1.0
2010-01-12,100.47,100.78,99.91,100.45,27400,100.47,100.78,99.91,100.45,27400,0.0,1.0
2010-01-13,101.62,101.78,100.11,100.42,32200,101.62,101.78,100.11,100.42,32200,0.0,1.0
2010-01-14,101.78,101.99,100.83,101.72,19500,101.78,101.99,100.83,101.72,19500,0.0,1.0
2010-01-15,99.81,102.09,98.78,101.86,42300,99.81,102.09,98.78,101.86,42300,0.0,1.0
2010-01-19,98.97,99.97,98.28,99.35,77200,98.97,99.97,98.28,99.35,77200,0.0,1.0
2010-01-20,98.09,98.36,97.25,98.2,70400,98.09,98.36,97.25,98.2,70400,0.0,1.0
2010-01-21,97.18,97.99,96.1188,97.73,57700,97.18,97.99,96.1188,97.73,57700,0.0,1.0
2010-01-22,95.51,98.05,95.14,96.88,123400,95.51,98.05,95.14,96.88,123400,0.0,1.0
2010-01-25,94.4,95.86,89.82,95.86,135000,94.4,95.86,89.82,95.86,135000,0.0,1.0
2010-01-26,94.58,95.17,93.21,93.59,30700,94.58,95.17,93.21,93.59,30700,0.0,1.0
2010-01-27,94.91,95.84,93.09,94.36,65000,94.91,95.84,93.09,94.36,65000,0.0,1.0
2010-01-28,94.45,95.22,94.13,95.13,40500,94.45,95.22,94.13,95.13,40500,0.0,1.0
2010-01-29,93.18,94.4,93.18,94.16,63200,93.18,94.4,93.18,94.16,63200,0.0,1.0
2010-02-01,94.6,95.28,92.33,93.58,69600,94.6,95.28,92.33,93.58,69600,0.0,1.0
2010-02-02,94.71,95.47,93.53,94.49,46200,94.71,95.47,93.53,94.49,46200,0.0,1.0
2010-02-03,94.47,94.87,93.54,94.63,24400,94.47,94.87,93.54,94.63,24400,0.0,1.0
2010-02-04,92.75,93.945,92.38,93.8,35600,92.75,93.945,92.38,93.8,35600,0.0,1.0
2010-02-05,91.72,92.6,89.96,92.48,40100,91.72,92.6,89.96,92.48,40100,0.0,1.0
2010-02-08,92.47,92.72,91.48,91.62,41100,92.47,92.72,91.48,91.62,41100,0.0,1.0
2010-02-09,93.58,94.94,92.64,92.95,80700,93.58,94.94,92.64,92.95,80700,0.0,1.0
2010-02-10,92.35,93.18,90.38,93.1,55600,92.35,93.18,90.38,93.1,55600,0.0,1.0
2010-02-11,93.02,93.46,92.02,92.07,31400,93.02,93.46,92.02,92.07,31400,0.0,1.0
2010-02-12,93.91,93.91,92.105,92.5,46300,93.91,93.91,92.105,92.5,46300,0.0,1.0
2010-02-16,94.52,95.22,93.12,94.29,44700,94.52,95.22,93.12,94.29,44700,0.0,1.0
2010-02-17,95.63,96.18,94.55,94.55,29000,95.63,96.18,94.55,94.55,29000,0.0,1.0
2010-02-18,96.03,96.59,95.49,95.89,19200,96.03,96.59,95.49,95.89,19200,0.0,1.0
2010-02-19,95.68,96.48,95.0,95.64,44700,95.68,96.48,95.0,95.64,44700,0.0,1.0
2010-02-22,97.4,97.46,95.71,95.94,43300,97.4,97.46,95.71,95.94,43300,0.0,1.0
2010-02-23,96.94,97.78,96.13,97.44,36900,96.94,97.78,96.13,97.44,36900,0.0,1.0
2010-02-24,97.97,97.97,96.29,97.24,61400,97.97,97.97,96.29,97.24,61400,0.0,1.0
2010-02-25,94.71,96.49,94.18,95.8,248700,94.71,96.49,94.18,95.8,248700,0.0,1.0
2010-02-26,93.39,95.15,92.29,94.53,114100,93.39,95.15,92.29,94.53,114100,0.0,1.0
2010-03-01,99.74,99.76,94.18,94.32,128400,99.74,99.76,94.18,94.32,128400,0.0,1.0
2010-03-02,100.54,100.82,98.53,99.97,127100,100.54,100.82,98.53,99.97,127100,0.0,1.0
2010-03-03,99.91,101.29,99.52,100.28,87400,99.91,101.29,99.52,100.28,87400,0.0,1.0
2010-03-04,98.72,100.25,98.28,100.0,65300,98.72,100.25,98.28,100.0,65300,0.0,1.0
2010-03-05,100.56,100.59,98.86,99.34,64700,100.56,100.59,98.86,99.34,64700,0.0,1.0
2010-03-08,100.16,100.82,99.52,100.19,29900,100.16,100.82,99.52,100.19,29900,0.0,1.0
2010-03-09,100.46,100.72,99.66,99.66,42600,100.46,100.72,99.66,99.66,42600,0.0,1.0
2010-03-10,100.24,101.92,99.95,100.07,52900,100.24,101.92,99.95,100.07,52900,0.0,1.0
2010-03-11,100.65,100.89,99.26,100.15,27300,100.65,100.89,99.26,100.15,27300,0.0,1.0
2010-03-12,99.75,100.58,99.41,100.32,61000,99.75,100.58,99.41,100.32,61000,0.0,1.0
2010-03-15,99.5,100.33,99.03,99.86,87700,99.5,100.33,99.03,99.86,87700,0.0,1.0
2010-03-16,99.99,100.26,99.16,99.66,58600,99.99,100.26,99.16,99.66,58600,0.0,1.0
2010-03-17,100.15,100.96,100.03,100.48,29300,100.15,100.96,100.03,100.48,29300,0.0,1.0
2010-03-18,100.89,101.27,99.9,100.46,38800,100.89,101.27,99.9,100.46,38800,0.0,1.0
2010-03-19,99.34,100.93,99.26,100.89,86300,99.34,100.93,99.26,100.89,86300,0.0,1.0
2010-03-22,100.64,100.94,98.92,98.92,26900,100.64,100.94,98.92,98.92,26900,0.0,1.0
2010-03-23,102.77,103.57,100.06,100.63,67300,102.77,103.57,100.06,100.63,67300,0.0,1.0
2010-03-24,101.75,102.66,101.53,102.66,46600,101.75,102.66,101.53,102.66,46600,0.0,1.0
2010-03-25,101.95,102.76,101.37,102.58,33200,101.95,102.76,101.37,102.58,33200,0.0,1.0
2010-03-26,101.55,102.54,101.52,102.01,20700,101.55,102.54,101.52,102.01,20700,0.0,1.0
2010-03-29,103.05,103.15,101.86,101.86,38700,103.05,103.15,101.86,101.86,38700,0.0,1.0
2010-03-30,104.03,104.2999,102.91,103.42,42400,104.03,104.2999,102.91,103.42,42400,0.0,1.0
2010-03-31,103.52,104.44,103.45,103.63,28500,103.52,104.44,103.45,103.63,28500,0.0,1.0
2010-04-01,104.2,105.12,103.32,103.58,44700,104.2,105.12,103.32,103.58,44700,0.0,1.0
2010-04-05,104.82,104.82,104.0,104.17,43300,104.82,104.82,104.0,104.17,43300,0.0,1.0
2010-04-06,104.82,106.0,103.67,103.74,70900,104.82,106.0,103.67,103.74,70900,0.0,1.0
2010-04-07,105.64,105.93,104.82,105.0,44500,105.64,105.93,104.82,105.0,44500,0.0,1.0
2010-04-08,105.29,105.51,104.67,105.24,40400,105.29,105.51,104.67,105.24,40400,0.0,1.0
2010-04-09,107.13,107.13,105.11,105.15,42000,107.13,107.13,105.11,105.15,42000,0.0,1.0
2010-04-12,106.52,107.25,106.0,107.03,50200,106.52,107.25,106.0,107.03,50200,0.0,1.0
2010-04-13,106.35,106.97,105.61,106.31,21100,106.35,106.97,105.61,106.31,21100,0.0,1.0
2010-04-14,108.47,108.47,106.25,106.56,48500,108.47,108.47,106.25,106.56,48500,0.0,1.0
2010-04-15,108.21,108.99,108.18,108.57,36500,108.21,108.99,108.18,108.57,36500,0.0,1.0
2010-04-16,107.98,108.52,107.42,108.01,45500,107.98,108.52,107.42,108.01,45500,0.0,1.0
2010-04-19,106.98,108.034,105.79,107.6,97600,106.98,108.034,105.79,107.6,97600,0.0,1.0
2010-04-20,108.96,108.96,107.08,107.08,44200,108.96,108.96,107.08,107.08,44200,0.0,1.0
2010-04-21,109.5,110.25,108.67,109.0,83600,109.5,110.25,108.67,109.0,83600,0.0,1.0
2010-04-22,110.12,110.46,108.56,109.16,58500,110.12,110.46,108.56,109.16,58500,0.0,1.0
2010-04-23,111.42,112.29,109.9,110.45,49200,111.42,112.29,109.9,110.45,49200,0.0,1.0
2010-04-26,110.82,112.44,110.67,111.11,47300,110.82,112.44,110.67,111.11,47300,0.0,1.0
2010-04-27,111.02,111.95,110.0,110.01,62700,111.02,111.95,110.0,110.01,62700,0.0,1.0
2010-04-28,110.96,111.545,110.08,111.2,49500,110.96,111.545,110.08,111.2,49500,0.0,1.0
2010-04-29,111.72,112.5,110.49,111.41,59500,111.72,112.5,110.49,111.41,59500,0.0,1.0
2010-04-30,111.69,112.68,111.5,112.0,93900,111.69,112.68,111.5,112.0,93900,0.0,1.0
2010-05-03,113.63,113.68,111.84,111.84,46300,113.63,113.68,111.84,111.84,46300,0.0,1.0
2010-05-04,111.81,113.1,111.08,113.1,38500,111.81,113.1,111.08,113.1,38500,0.0,1.0
2010-05-05,103.65,107.41,102.9,104.13,242700,103.65,107.41,102.9,104.13,242700,0.0,1.0
2010-05-06,103.65,103.65,103.65,103.65,330000,103.65,103.65,103.65,103.65,330000,0.0,1.0
2010-05-07,97.51,98.882,96.16,98.88,130400,97.51,98.882,96.16,98.88,130400,0.0,1.0
2010-05-10,97.45,105.13,96.56,100.95,52500,97.45,105.13,96.56,100.95,52500,0.0,1.0
2010-05-11,98.45,99.32,97.01,97.01,160200,98.45,99.32,97.01,97.01,160200,0.0,1.0
2010-05-12,99.0,99.25,97.01,98.45,90900,99.0,99.25,97.01,98.45,90900,0.0,1.0
2010-05-13,98.16,99.83,97.69,99.0,102900,98.16,99.83,97.69,99.0,102900,0.0,1.0
2010-05-14,93.58,98.15,93.41,97.65,122300,93.58,98.15,93.41,97.65,122300,0.0,1.0
2010-05-17,96.68,96.83,94.01,94.45,135600,96.68,96.83,94.01,94.45,135600,0.0,1.0
2010-05-18,95.74,97.74,95.36,96.94,86500,95.74,97.74,95.36,96.94,86500,0.0,1.0
2010-05-19,93.69,95.26,93.35,95.26,90200,93.69,95.26,93.35,95.26,90200,0.0,1.0
2010-05-20,90.27,93.25,90.15,92.84,75600,90.27,93.25,90.15,92.84,75600,0.0,1.0
2010-05-21,91.61,92.13,88.6501,89.39,80500,91.61,92.13,88.6501,89.39,80500,0.0,1.0
2010-05-24,90.08,91.86,89.79,91.86,54900,90.08,91.86,89.79,91.86,54900,0.0,1.0
2010-05-25,90.68,91.03,88.0,88.38,88300,90.68,91.03,88.0,88.38,88300,0.0,1.0
2010-05-26,90.38,92.15,90.07,90.51,546000,90.38,92.15,90.07,90.51,546000,0.0,1.0
2010-05-27,94.94,95.1,90.93,91.04,85900,94.94,95.1,90.93,91.04,85900,0.0,1.0
2010-05-28,93.57,94.94,93.11,94.52,46800,93.57,94.94,93.11,94.52,46800,0.0,1.0
2010-06-01,91.01,92.95,91.01,92.81,70600,91.01,92.95,91.01,92.81,70600,0.0,1.0
2010-06-02,92.76,92.99,91.0,91.09,63100,92.76,92.99,91.0,91.09,63100,0.0,1.0
2010-06-03,93.95,94.14,92.07,92.37,61100,93.95,94.14,92.07,92.37,61100,0.0,1.0
2010-06-04,90.0,92.75,89.87,91.54,57300,90.0,92.75,89.87,91.54,57300,0.0,1.0
2010-06-07,89.69,90.54,89.26,90.39,58300,89.69,90.54,89.26,90.39,58300,0.0,1.0
2010-06-08,87.66,90.07,87.25,90.03,160300,87.66,90.07,87.25,90.03,160300,0.0,1.0
2010-06-09,86.01,87.75,85.57,87.75,99800,86.01,87.75,85.57,87.75,99800,0.0,1.0
2010-06-10,86.74,87.14,86.51,86.95,122300,86.74,87.14,86.51,86.95,122300,0.0,1.0
2010-06-11,87.27,87.47,85.86,86.5,141400,87.27,87.47,85.86,86.5,141400,0.0,1.0
2010-06-14,87.53,88.5,87.2,87.6,97500,87.53,88.5,87.2,87.6,97500,0.0,1.0
2010-06-15,88.95,89.3,88.05,88.42,123600,88.95,89.3,88.05,88.42,123600,0.0,1.0
2010-06-16,89.1,89.35,88.53,88.75,95600,89.1,89.35,88.53,88.75,95600,0.0,1.0
2010-06-17,90.7,91.04,89.21,89.57,105700,90.7,91.04,89.21,89.57,105700,0.0,1.0
2010-06-18,90.42,91.17,89.59,90.71,128600,90.42,91.17,89.59,90.71,128600,0.0,1.0
2010-06-21,90.19,91.0,89.89,90.78,133300,90.19,91.0,89.89,90.78,133300,0.0,1.0
2010-06-22,89.58,90.76,89.51,90.1,145500,89.58,90.76,89.51,90.1,145500,0.0,1.0
2010-06-23,88.93,89.51,87.74,89.51,72700,88.93,89.51,87.74,89.51,72700,0.0,1.0
2010-06-24,86.99,89.18,86.98,88.7,55200,86.99,89.18,86.98,88.7,55200,0.0,1.0
2010-06-25,87.55,87.93,86.0,87.49,387000,87.55,87.93,86.0,87.49,387000,0.0,1.0
2010-06-28,88.71,89.12,87.0,87.0,54600,88.71,89.12,87.0,87.0,54600,0.0,1.0
2010-06-29,86.54,88.44,86.54,88.04,171600,86.54,88.44,86.54,88.04,171600,0.0,1.0
2010-06-30,86.49,87.46,86.332,86.69,140000,86.49,87.46,86.332,86.69,140000,0.0,1.0
2010-07-01,85.3,86.12,83.71,86.06,216600,85.3,86.12,83.71,86.06,216600,0.0,1.0
2010-07-02,85.57,86.26,84.57,85.67,77300,85.57,86.26,84.57,85.67,77300,0.0,1.0
2010-07-06,86.32,87.34,85.24,86.85,151500,86.32,87.34,85.24,86.85,151500,0.0,1.0
2010-07-07,88.85,89.03,86.76,86.76,104000,88.85,89.03,86.76,86.76,104000,0.0,1.0
2010-07-08,88.77,89.74,88.21,89.54,47600,88.77,89.74,88.21,89.54,47600,0.0,1.0
2010-07-09,88.86,89.36,88.47,88.59,26900,88.86,89.36,88.47,88.59,26900,0.0,1.0
2010-07-12,87.54,88.67,87.22,88.34,31300,87.54,88.67,87.22,88.34,31300,0.0,1.0
2010-07-13,89.43,89.76,88.18,88.18,64200,89.43,89.76,88.18,88.18,64200,0.0,1.0
2010-07-14,89.81,89.84,88.02,88.8,46900,89.81,89.84,88.02,88.8,46900,0.0,1.0
2010-07-15,89.27,90.35,88.6,89.74,38000,89.27,90.35,88.6,89.74,38000,0.0,1.0
2010-07-16,87.92,88.84,87.48,88.84,95600,87.92,88.84,87.48,88.84,95600,0.0,1.0
2010-07-19,87.54,88.25,87.42,88.08,27600,87.54,88.25,87.42,88.08,27600,0.0,1.0
2010-07-20,87.98,88.06,86.36,86.55,44300,87.98,88.06,86.36,86.55,44300,0.0,1.0
2010-07-21,87.58,88.92,87.4,88.0,110700,87.58,88.92,87.4,88.0,110700,0.0,1.0
2010-07-22,88.57,89.56,88.08,88.08,78900,88.57,89.56,88.08,88.08,78900,0.0,1.0
2010-07-23,89.38,89.48,87.8301,88.53,58200,89.38,89.48,87.8301,88.53,58200,0.0,1.0
2010-07-26,90.83,90.86,89.31,89.79,80900,90.83,90.86,89.31,89.79,80900,0.0,1.0
2010-07-27,89.63,91.56,89.53,91.04,105800,89.63,91.56,89.53,91.04,105800,0.0,1.0
2010-07-28,89.31,90.49,89.0,89.63,97200,89.31,90.49,89.0,89.63,97200,0.0,1.0
2010-07-29,88.77,89.63,88.11,89.63,118100,88.77,89.63,88.11,89.63,118100,0.0,1.0
2010-07-30,88.8,89.9499,87.46,87.87,103600,88.8,89.9499,87.46,87.87,103600,0.0,1.0
2010-08-02,91.4,91.65,89.83,89.83,109800,91.4,91.65,89.83,89.83,109800,0.0,1.0
2010-08-03,90.6,91.97,90.37,90.72,79200,90.6,91.97,90.37,90.72,79200,0.0,1.0
2010-08-04,91.51,93.36,90.46,91.72,110400,91.51,93.36,90.46,91.72,110400,0.0,1.0
2010-08-05,90.85,91.5,90.64,91.1,61600,90.85,91.5,90.64,91.1,61600,0.0,1.0
2010-08-06,91.3,91.3,89.59,89.86,80900,91.3,91.3,89.59,89.86,80900,0.0,1.0
2010-08-09,91.09,91.41,90.64,91.41,31800,91.09,91.41,90.64,91.41,31800,0.0,1.0
2010-08-10,89.29,90.46,88.86,90.13,68600,89.29,90.46,88.86,90.13,68600,0.0,1.0
2010-08-11,86.15,89.33,86.13,88.8,105000,86.15,89.33,86.13,88.8,105000,0.0,1.0
2010-08-12,85.2,86.07,84.88,85.76,74300,85.2,86.07,84.88,85.76,74300,0.0,1.0
2010-08-13,84.86,85.3779,84.67,85.23,90400,84.86,85.3779,84.67,85.23,90400,0.0,1.0
2010-08-16,85.41,85.5,83.98,84.69,52700,85.41,85.5,83.98,84.69,52700,0.0,1.0
2010-08-17,86.28,87.12,85.38,85.93,47500,86.28,87.12,85.38,85.93,47500,0.0,1.0
2010-08-18,85.35,86.19,85.09,86.19,61000,85.35,86.19,85.09,86.19,61000,0.0,1.0
2010-08-19,84.85,85.26,84.12,85.1,74700,84.85,85.26,84.12,85.1,74700,0.0,1.0
2010-08-20,84.99,85.0596,83.24,84.41,72100,84.99,85.0596,83.24,84.41,72100,0.0,1.0
2010-08-23,83.89,85.36,83.28,85.36,68300,83.89,85.36,83.28,85.36,68300,0.0,1.0
2010-08-24,81.5,83.1,81.37,83.1,65300,81.5,83.1,81.37,83.1,65300,0.0,1.0
2010-08-25,82.26,82.41,80.0,81.21,56400,82.26,82.41,80.0,81.21,56400,0.0,1.0
2010-08-26,82.85,83.29,82.27,82.27,75800,82.85,83.29,82.27,82.27,75800,0.0,1.0
2010-08-27,82.72,83.25,81.73,83.25,65000,82.72,83.25,81.73,83.25,65000,0.0,1.0
2010-08-30,82.22,83.0,82.2,82.3,44400,82.22,83.0,82.2,82.3,44400,0.0,1.0
2010-08-31,82.53,83.34,81.21,82.66,76600,82.53,83.34,81.21,82.66,76600,0.0,1.0
2010-09-01,83.42,84.46,82.41,83.51,60500,83.42,84.46,82.41,83.51,60500,0.0,1.0
2010-09-02,83.74,84.5,83.27,83.81,35700,83.74,84.5,83.27,83.81,35700,0.0,1.0
2010-09-03,85.59,85.59,84.47,84.47,22500,85.59,85.59,84.47,84.47,22500,0.0,1.0
2010-09-07,83.9,85.3,83.65,85.09,32000,83.9,85.3,83.65,85.09,32000,0.0,1.0
2010-09-08,84.57,84.99,84.11,84.26,48300,84.57,84.99,84.11,84.26,48300,0.0,1.0
2010-09-09,85.72,85.83,84.96,85.37,37000,85.72,85.83,84.96,85.37,37000,0.0,1.0
2010-09-10,85.6,86.13,85.4,85.72,17600,85.6,86.13,85.4,85.72,17600,0.0,1.0
2010-09-13,86.24,86.79,85.83,86.54,51600,86.24,86.79,85.83,86.54,51600,0.0,1.0
2010-09-14,86.28,87.1,85.85,85.85,34900,86.28,87.1,85.85,85.85,34900,0.0,1.0
2010-09-15,86.85,87.31,85.67,85.84,53500,86.85,87.31,85.67,85.84,53500,0.0,1.0
2010-09-16,86.77,87.0,86.31,86.7,13900,86.77,87.0,86.31,86.7,13900,0.0,1.0
2010-09-17,87.05,87.89,86.1,87.09,98200,87.05,87.89,86.1,87.09,98200,0.0,1.0
2010-09-20,87.67,87.77,86.68,87.1,42700,87.67,87.77,86.68,87.1,42700,0.0,1.0
2010-09-21,87.59,88.0,87.31,87.67,35000,87.59,88.0,87.31,87.67,35000,0.0,1.0
2010-09-22,88.18,88.88,87.63,88.05,49700,88.18,88.88,87.63,88.05,49700,0.0,1.0
2010-09-23,85.92,88.55,85.88,88.18,85000,85.92,88.55,85.88,88.18,85000,0.0,1.0
2010-09-24,87.64,87.78,86.62,87.06,21200,87.64,87.78,86.62,87.06,21200,0.0,1.0
2010-09-27,88.05,88.38,86.79,87.44,36000,88.05,88.38,86.79,87.44,36000,0.0,1.0
2010-09-28,88.64,88.95,87.86,87.94,55700,88.64,88.95,87.86,87.94,55700,0.0,1.0
2010-09-29,90.18,90.49,88.23,88.23,57600,90.18,90.49,88.23,88.23,57600,0.0,1.0
2010-09-30,90.51,91.81,90.5,90.51,96800,90.51,91.81,90.5,90.51,96800,0.0,1.0
2010-10-01,91.28,91.41,90.58,90.96,37600,91.28,91.41,90.58,90.96,37600,0.0,1.0
2010-10-04,90.47,91.46,90.12,90.85,45000,90.47,91.46,90.12,90.85,45000,0.0,1.0
2010-10-05,91.34,91.87,90.3,90.9,37700,91.34,91.87,90.3,90.9,37700,0.0,1.0
2010-10-06,91.31,91.98,91.28,91.34,17300,91.31,91.98,91.28,91.34,17300,0.0,1.0
2010-10-07,91.23,91.69,90.54,91.45,32900,91.23,91.69,90.54,91.45,32900,0.0,1.0
2010-10-08,91.46,91.71,90.78,91.27,30400,91.46,91.71,90.78,91.27,30400,0.0,1.0
2010-10-11,90.96,91.78,90.69,91.78,20500,90.96,91.78,90.69,91.78,20500,0.0,1.0
2010-10-12,91.09,91.31,90.43,90.88,26800,91.09,91.31,90.43,90.88,26800,0.0,1.0
2010-10-13,92.03,92.7,91.2,91.2,72000,92.03,92.7,91.2,91.2,72000,0.0,1.0
2010-10-14,91.89,92.37,91.5,91.73,59600,91.89,92.37,91.5,91.73,59600,0.0,1.0
2010-10-15,91.17,92.78,90.64,92.78,45500,91.17,92.78,90.64,92.78,45500,0.0,1.0
2010-10-18,91.61,91.67,90.85,91.38,41000,91.61,91.67,90.85,91.38,41000,0.0,1.0
2010-10-19,89.22,91.42,89.02,90.9,49100,89.22,91.42,89.02,90.9,49100,0.0,1.0
2010-10-20,90.27,90.71,89.31,89.31,71900,90.27,90.71,89.31,89.31,71900,0.0,1.0
2010-10-21,91.03,91.62,90.11,90.47,115500,91.03,91.62,90.11,90.47,115500,0.0,1.0
2010-10-22,91.31,91.51,90.78,91.02,28500,91.31,91.51,90.78,91.02,28500,0.0,1.0
2010-10-25,91.99,92.61,91.3805,91.49,43100,91.99,92.61,91.3805,91.49,43100,0.0,1.0
2010-10-26,91.0,91.9,91.0,91.77,42100,91.0,91.9,91.0,91.77,42100,0.0,1.0
2010-10-27,90.32,91.05,90.0101,90.86,55700,90.32,91.05,90.0101,90.86,55700,0.0,1.0
2010-10-28,91.2,91.48,90.171,90.74,36000,91.2,91.48,90.171,90.74,36000,0.0,1.0
2010-10-29,90.62,91.74,90.42,91.02,57600,90.62,91.74,90.42,91.02,57600,0.0,1.0
2010-11-01,90.46,91.77,89.81,90.89,68500,90.46,91.77,89.81,90.89,68500,0.0,1.0
2010-11-02,92.53,92.98,91.0,91.0,105700,92.53,92.98,91.0,91.0,105700,0.0,1.0
2010-11-03,94.08,94.24,92.51,94.24,161000,94.08,94.24,92.51,94.24,161000,0.0,1.0
2010-11-04,97.12,97.27,94.93,95.01,100200,97.12,97.27,94.93,95.01,100200,0.0,1.0
2010-11-05,97.6,97.83,96.21,96.7,45800,97.6,97.83,96.21,96.7,45800,0.0,1.0
2010-11-08,96.83,97.61,96.59,97.11,31600,96.83,97.61,96.59,97.11,31600,0.0,1.0
2010-11-09,96.38,97.5,96.09,97.18,24900,96.38,97.5,96.09,97.18,24900,0.0,1.0
2010-11-10,97.22,97.47,95.44,96.51,37100,97.22,97.47,95.44,96.51,37100,0.0,1.0
2010-11-11,96.48,96.99,95.96,96.67,24300,96.48,96.99,95.96,96.67,24300,0.0,1.0
2010-11-12,95.01,96.12,94.71,96.11,31300,95.01,96.12,94.71,96.11,31300,0.0,1.0
2010-11-15,95.18,95.78,94.51,95.33,29100,95.18,95.78,94.51,95.33,29100,0.0,1.0
2010-11-16,93.61,95.23,93.32,94.68,43500,93.61,95.23,93.32,94.68,43500,0.0,1.0
2010-11-17,94.1,94.93,93.82,93.88,30000,94.1,94.93,93.82,93.88,30000,0.0,1.0
2010-11-18,95.08,95.44,94.29,95.06,66600,95.08,95.44,94.29,95.06,66600,0.0,1.0
2010-11-19,95.36,95.42,94.5801,95.08,56200,95.36,95.42,94.5801,95.08,56200,0.0,1.0
2010-11-22,94.62,95.07,94.03,95.07,63000,94.62,95.07,94.03,95.07,63000,0.0,1.0
2010-11-23,93.25,93.98,93.04,93.86,30200,93.25,93.98,93.04,93.86,30200,0.0,1.0
2010-11-24,95.1,95.24,93.26,93.26,35300,95.1,95.24,93.26,93.26,35300,0.0,1.0
2010-11-26,94.31,95.0,94.31,94.58,9800,94.31,95.0,94.31,94.58,9800,0.0,1.0
2010-11-29,94.02,94.34,93.2,94.09,34300,94.02,94.34,93.2,94.09,34300,0.0,1.0
2010-11-30,93.35,93.97,93.0301,93.58,52900,93.35,93.97,93.0301,93.58,52900,0.0,1.0
2010-12-01,94.2,95.0,93.45,94.44,49600,94.2,95.0,93.45,94.44,49600,0.0,1.0
2010-12-02,96.23,96.38,94.07,94.3,44400,96.23,96.38,94.07,94.3,44400,0.0,1.0
2010-12-03,96.77,96.99,95.81,96.15,17500,96.77,96.99,95.81,96.15,17500,0.0,1.0
2010-12-06,96.52,96.98,95.53,96.47,25900,96.52,96.98,95.53,96.47,25900,0.0,1.0
2010-12-07,97.72,98.41,97.32,97.41,44600,97.72,98.41,97.32,97.41,44600,0.0,1.0
2010-12-08,98.75,99.32,98.08,98.44,53200,98.75,99.32,98.08,98.44,53200,0.0,1.0
2010-12-09,99.03,99.4118,98.58,99.01,49300,99.03,99.4118,98.58,99.01,49300,0.0,1.0
2010-12-10,102.07,102.34,99.38,99.38,69900,102.07,102.34,99.38,99.38,69900,0.0,1.0
2010-12-13,102.09,102.25,100.05,101.52,63800,102.09,102.25,100.05,101.52,63800,0.0,1.0
2010-12-14,103.57,103.94,102.4,102.69,60900,103.57,103.94,102.4,102.69,60900,0.0,1.0
2010-12-15,103.71,104.27,103.27,103.27,67500,103.71,104.27,103.27,103.27,67500,0.0,1.0
2010-12-16,105.25,105.56,103.55,105.38,48700,105.25,105.56,103.55,105.38,48700,0.0,1.0
2010-12-17,103.61,105.47,103.49,105.27,142200,103.61,105.47,103.49,105.27,142200,0.0,1.0
2010-12-20,103.45,104.73,103.35,104.03,77000,103.45,104.73,103.35,104.03,77000,0.0,1.0
2010-12-21,103.89,104.24,103.5,103.53,29200,103.89,104.24,103.5,103.53,29200,0.0,1.0
2010-12-22,104.59,105.5475,103.9,103.9,33000,104.59,105.5475,103.9,103.9,33000,0.0,1.0
2010-12-23,104.42,105.25,104.42,104.57,18900,104.42,105.25,104.42,104.57,18900,0.0,1.0
2010-12-27,104.8,105.47,104.12,104.46,15700,104.8,105.47,104.12,104.46,15700,0.0,1.0
2010-12-28,104.7,105.6,104.28,104.89,19300,104.7,105.6,104.28,104.89,19300,0.0,1.0
2010-12-29,105.12,105.41,104.71,104.86,23600,105.12,105.41,104.71,104.86,23600,0.0,1.0
2010-12-30,104.42,105.38,104.26,105.18,16600,104.42,105.38,104.26,105.18,16600,0.0,1.0
2010-12-31,103.85,105.0044,103.85,104.51,47500,103.85,105.0044,103.85,104.51,47500,0.0,1.0
2011-01-03,105.32,106.5,104.3,104.3,36600,105.32,106.5,104.3,104.3,36600,0.0,1.0
2011-01-04,105.3,106.68,105.0,105.74,52100,105.3,106.68,105.0,105.74,52100,0.0,1.0
2011-01-05,106.1,106.86,104.51,105.26,69200,106.1,106.86,104.51,105.26,69200,0.0,1.0
2011-01-06,105.51,106.63,105.15,105.99,22400,105.51,106.63,105.15,105.99,22400,0.0,1.0
2011-01-07,105.08,105.86,104.4632,105.63,30500,105.08,105.86,104.4632,105.63,30500,0.0,1.0
2011-01-10,107.17,107.44,104.77,104.77,100300,107.17,107.44,104.77,104.77,100300,0.0,1.0
2011-01-11,107.97,108.26,107.3,107.3,80000,107.97,108.26,107.3,107.3,80000,0.0,1.0
2011-01-12,108.35,108.65,108.01,108.65,43100,108.35,108.65,108.01,108.65,43100,0.0,1.0
2011-01-13,108.51,108.8,108.13,108.72,30300,108.51,108.8,108.13,108.72,30300,0.0,1.0
2011-01-14,109.36,109.4,108.0,108.51,41100,109.36,109.4,108.0,108.51,41100,0.0,1.0
2011-01-18,112.06,112.1,108.96,108.96,94800,112.06,112.1,108.96,108.96,94800,0.0,1.0
2011-01-19,110.39,111.87,110.17,111.7,34700,110.39,111.87,110.17,111.7,34700,0.0,1.0
2011-01-20,110.3,110.71,108.88,110.0,93500,110.3,110.71,108.88,110.0,93500,0.0,1.0
2011-01-21,109.99,110.84,109.51,110.84,77600,109.99,110.84,109.51,110.84,77600,0.0,1.0
2011-01-24,109.58,110.14,109.24,109.73,82400,109.58,110.14,109.24,109.73,82400,0.0,1.0
2011-01-25,110.05,110.24,108.91,109.1,68300,110.05,110.24,108.91,109.1,68300,0.0,1.0
2011-01-26,110.0,110.94,109.75,110.66,82500,110.0,110.94,109.75,110.66,82500,0.0,1.0
2011-01-27,110.03,110.26,108.75,110.1,66500,110.03,110.26,108.75,110.1,66500,0.0,1.0
2011-01-28,108.02,109.9999,107.76,109.75,46900,108.02,109.9999,107.76,109.75,46900,0.0,1.0
2011-01-31,108.88,109.82,108.02,108.02,53500,108.88,109.82,108.02,108.02,53500,0.0,1.0
2011-02-01,109.12,109.83,108.47,109.68,75800,109.12,109.83,108.47,109.68,75800,0.0,1.0
2011-02-02,108.21,109.46,108.16,108.95,44500,108.21,109.46,108.16,108.95,44500,0.0,1.0
2011-02-03,107.4,108.34,107.0,108.34,143200,107.4,108.34,107.0,108.34,143200,0.0,1.0
2011-02-04,107.48,108.13,107.2901,107.53,54300,107.48,108.13,107.2901,107.53,54300,0.0,1.0
2011-02-07,108.38,108.61,107.07,107.68,75100,108.38,108.61,107.07,107.68,75100,0.0,1.0
2011-02-08,108.44,108.89,107.96,108.53,54500,108.44,108.89,107.96,108.53,54500,0.0,1.0
2011-02-09,108.45,109.65,108.25,108.48,52500,108.45,109.65,108.25,108.48,52500,0.0,1.0
2011-02-10,108.35,108.83,108.03,108.25,34600,108.35,108.83,108.03,108.25,34600,0.0,1.0
2011-02-11,109.19,109.41,107.89,108.04,58600,109.19,109.41,107.89,108.04,58600,0.0,1.0
2011-02-14,109.27,109.31,107.88,109.31,54800,109.27,109.31,107.88,109.31,54800,0.0,1.0
2011-02-15,109.37,110.27,108.79,109.03,65300,109.37,110.27,108.79,109.03,65300,0.0,1.0
2011-02-16,108.83,109.67,108.54,109.67,53400,108.83,109.67,108.54,109.67,53400,0.0,1.0
2011-02-17,108.89,109.64,108.03,108.72,110300,108.89,109.64,108.03,108.72,110300,0.0,1.0
2011-02-18,109.9,109.94,108.16,109.09,53800,109.9,109.94,108.16,109.09,53800,0.0,1.0
2011-02-22,110.36,110.9,108.82,108.88,82900,110.36,110.9,108.82,108.88,82900,0.0,1.0
2011-02-23,108.91,110.36,108.36,110.11,67700,108.91,110.36,108.36,110.11,67700,0.0,1.0
2011-02-24,109.6,110.0,108.15,109.23,83700,109.6,110.0,108.15,109.23,83700,0.0,1.0
2011-02-25,113.47,113.51,109.88,111.12,128400,113.47,113.51,109.88,111.12,128400,0.0,1.0
2011-02-28,114.16,114.99,113.33,114.16,75000,114.16,114.99,113.33,114.16,75000,0.0,1.0
2011-03-01,112.0,114.61,111.6,113.59,98700,112.0,114.61,111.6,113.59,98700,0.0,1.0
2011-03-02,113.29,113.55,111.45,111.45,54300,113.29,113.55,111.45,111.45,54300,0.0,1.0
2011-03-03,117.2,117.45,113.86,113.86,91700,117.2,117.45,113.86,113.86,91700,0.0,1.0
2011-03-04,116.38,117.0,115.0,117.0,63000,116.38,117.0,115.0,117.0,63000,0.0,1.0
2011-03-07,115.94,116.89,113.88,116.89,86500,115.94,116.89,113.88,116.89,86500,0.0,1.0
2011-03-08,117.16,118.43,115.58,115.77,83500,117.16,118.43,115.58,115.77,83500,0.0,1.0
2011-03-09,116.97,117.38,115.99,116.88,51800,116.97,117.38,115.99,116.88,51800,0.0,1.0
2011-03-10,114.89,116.13,114.564,115.88,45300,114.89,116.13,114.564,115.88,45300,0.0,1.0
2011-03-11,115.9,116.53,113.99,115.45,90500,115.9,116.53,113.99,115.45,90500,0.0,1.0
2011-03-14,115.6,115.7,114.76,115.05,86600,115.6,115.7,114.76,115.05,86600,0.0,1.0
2011-03-15,114.55,114.9,112.121,113.88,108300,114.55,114.9,112.121,113.88,108300,0.0,1.0
2011-03-16,114.8,116.02,113.36,114.21,144700,114.8,116.02,113.36,114.21,144700,0.0,1.0
2011-03-17,115.14,116.58,114.8,116.58,105700,115.14,116.58,114.8,116.58,105700,0.0,1.0
2011-03-18,116.91,117.134,115.55,115.9,95200,116.91,117.134,115.55,115.9,95200,0.0,1.0
2011-03-21,118.68,119.2655,116.49,117.23,85800,118.68,119.2655,116.49,117.23,85800,0.0,1.0
2011-03-22,118.26,119.06,117.99,118.95,33400,118.26,119.06,117.99,118.95,33400,0.0,1.0
2011-03-23,117.21,117.88,116.31,117.88,22400,117.21,117.88,116.31,117.88,22400,0.0,1.0
2011-03-24,118.75,118.92,116.21,117.73,42500,118.75,118.92,116.21,117.73,42500,0.0,1.0
2011-03-25,118.47,119.08,118.18,118.97,53600,118.47,119.08,118.18,118.97,53600,0.0,1.0
2011-03-28,118.65,119.21,118.21,119.01,42900,118.65,119.21,118.21,119.01,42900,0.0,1.0
2011-03-29,119.26,119.44,118.271,118.79,39300,119.26,119.44,118.271,118.79,39300,0.0,1.0
2011-03-30,119.58,119.83,118.99,119.5,37400,119.58,119.83,118.99,119.5,37400,0.0,1.0
2011-03-31,120.14,120.18,119.16,119.41,58800,120.14,120.18,119.16,119.41,58800,0.0,1.0
2011-04-01,123.36,123.58,120.23,120.48,82100,123.36,123.58,120.23,120.48,82100,0.0,1.0
2011-04-04,123.19,123.37,120.53,122.88,62700,123.19,123.37,120.53,122.88,62700,0.0,1.0
2011-04-05,124.1,124.5,122.388,122.93,75800,124.1,124.5,122.388,122.93,75800,0.0,1.0
2011-04-06,123.74,124.85,123.26,124.38,52700,123.74,124.85,123.26,124.38,52700,0.0,1.0
2011-04-07,123.27,124.427,123.18,123.53,36600,123.27,124.427,123.18,123.53,36600,0.0,1.0
2011-04-08,122.61,123.85,121.78,123.85,33900,122.61,123.85,121.78,123.85,33900,0.0,1.0
2011-04-11,124.47,125.43,122.67,122.82,91700,124.47,125.43,122.67,122.82,91700,0.0,1.0
2011-04-12,123.99,124.8,123.72,124.11,41000,123.99,124.8,123.72,124.11,41000,0.0,1.0
2011-04-13,123.59,124.38,123.33,124.3,61900,123.59,124.38,123.33,124.3,61900,0.0,1.0
2011-04-14,123.67,124.18,122.24,122.32,62100,123.67,124.18,122.24,122.32,62100,0.0,1.0
2011-04-15,124.07,124.429,123.4,123.75,72000,124.07,124.429,123.4,123.75,72000,0.0,1.0
2011-04-18,120.7,122.33,119.77,122.2,67500,120.7,122.33,119.77,122.2,67500,0.0,1.0
2011-04-19,118.54,119.68,115.98,119.64,200500,118.54,119.68,115.98,119.64,200500,0.0,1.0
2011-04-20,120.12,120.14,119.03,119.89,86200,120.12,120.14,119.03,119.89,86200,0.0,1.0
2011-04-21,120.91,121.2789,120.26,120.71,55800,120.91,121.2789,120.26,120.71,55800,0.0,1.0
2011-04-25,120.72,121.18,119.63,120.61,42600,120.72,121.18,119.63,120.61,42600,0.0,1.0
2011-04-26,121.8,123.26,120.9,121.2,54000,121.8,123.26,120.9,121.2,54000,0.0,1.0
2011-04-27,123.43,123.49,121.68,121.68,49900,123.43,123.49,121.68,121.68,49900,0.0,1.0
2011-04-28,124.15,124.5,122.98,122.98,60000,124.15,124.5,122.98,122.98,60000,0.0,1.0
2011-04-29,125.12,126.26,123.96,124.42,102000,125.12,126.26,123.96,124.42,102000,0.0,1.0
2011-05-02,125.02,125.7,124.58,125.12,70000,125.02,125.7,124.58,125.12,70000,0.0,1.0
2011-05-03,126.2,126.89,124.584,124.73,80000,126.2,126.89,124.584,124.73,80000,0.0,1.0
2011-05-04,123.74,126.88,123.25,125.8,126000,123.74,126.88,123.25,125.8,126000,0.0,1.0
2011-05-05,122.8,123.89,122.13,123.37,57900,122.8,123.89,122.13,123.37,57900,0.0,1.0
2011-05-06,123.06,124.12,122.57,123.1,36700,123.06,124.12,122.57,123.1,36700,0.0,1.0
2011-05-09,123.97,124.34,122.76,123.26,29000,123.97,124.34,122.76,123.26,29000,0.0,1.0
2011-05-10,124.34,124.78,124.22,124.77,80500,124.34,124.78,124.22,124.77,80500,0.0,1.0
2011-05-11,124.25,124.93,123.19,124.48,42400,124.25,124.93,123.19,124.48,42400,0.0,1.0
2011-05-12,124.85,125.0,123.29,123.48,102000,124.85,125.0,123.29,123.48,102000,0.0,1.0
2011-05-13,124.32,124.85,123.6,124.31,52900,124.32,124.85,123.6,124.31,52900,0.0,1.0
2011-05-16,126.34,126.98,123.71,124.69,279800,126.34,126.98,123.71,124.69,279800,0.0,1.0
2011-05-17,125.09,126.32,124.39,125.98,52900,125.09,126.32,124.39,125.98,52900,0.0,1.0
2011-05-18,125.17,125.29,124.12,125.08,83700,125.17,125.29,124.12,125.08,83700,0.0,1.0
2011-05-19,125.07,126.73,124.02,125.49,79300,125.07,126.73,124.02,125.49,79300,0.0,1.0
2011-05-20,124.12,124.87,123.42,124.54,58800,124.12,124.87,123.42,124.54,58800,0.0,1.0
2011-05-23,122.58,122.83,120.36,122.7,72100,122.58,122.83,120.36,122.7,72100,0.0,1.0
2011-05-24,121.76,123.0,121.52,123.0,40600,121.76,123.0,121.52,123.0,40600,0.0,1.0
2011-05-25,123.17,123.62,121.51,121.64,72500,123.17,123.62,121.51,121.64,72500,0.0,1.0
2011-05-26,123.22,123.64,122.18,122.71,154500,123.22,123.64,122.18,122.71,154500,0.0,1.0
2011-05-27,123.61,124.02,123.0,123.71,41300,123.61,124.02,123.0,123.71,41300,0.0,1.0
2011-05-31,124.43,124.62,123.2,124.62,102900,124.43,124.62,123.2,124.62,102900,0.0,1.0
2011-06-01,122.87,124.6,122.775,124.4,64600,122.87,124.6,122.775,124.4,64600,0.0,1.0
2011-06-02,123.34,123.37,121.59,123.1,45600,123.34,123.37,121.59,123.1,45600,0.0,1.0
2011-06-03,122.08,123.98,121.55,122.21,66300,122.08,123.98,121.55,122.21,66300,0.0,1.0
2011-06-06,120.22,121.93,120.0,121.85,50900,120.22,121.93,120.0,121.85,50900,0.0,1.0
2011-06-07,120.38,120.68,120.01,120.38,47700,120.38,120.68,120.01,120.38,47700,0.0,1.0
2011-06-08,119.51,120.67,119.22,120.25,53700,119.51,120.67,119.22,120.25,53700,0.0,1.0
2011-06-09,120.24,121.16,119.01,119.84,48600,120.24,121.16,119.01,119.84,48600,0.0,1.0
2011-06-10,117.58,120.04,117.44,119.84,65500,117.58,120.04,117.44,119.84,65500,0.0,1.0
2011-06-13,117.35,118.43,117.24,117.3,69700,117.35,118.43,117.24,117.3,69700,0.0,1.0
2011-06-14,117.98,118.8,117.53,117.57,77600,117.98,118.8,117.53,117.57,77600,0.0,1.0
2011-06-15,117.18,118.52,117.18,117.37,48200,117.18,118.52,117.18,117.37,48200,0.0,1.0
2011-06-16,117.47,118.52,116.52,117.12,49400,117.47,118.52,116.52,117.12,49400,0.0,1.0
2011-06-17,117.23,118.5,117.23,118.17,66400,117.23,118.5,117.23,118.17,66400,0.0,1.0
2011-06-20,117.61,117.96,116.79,117.21,58700,117.61,117.96,116.79,117.21,58700,0.0,1.0
2011-06-21,118.05,118.89,117.54,118.01,77900,118.05,118.89,117.54,118.01,77900,0.0,1.0
2011-06-22,117.73,118.7271,117.71,117.83,47900,117.73,118.7271,117.71,117.83,47900,0.0,1.0
2011-06-23,117.79,118.17,115.77,117.11,81800,117.79,118.17,115.77,117.11,81800,0.0,1.0
2011-06-24,117.59,118.0,117.02,118.0,55000,117.59,118.0,117.02,118.0,55000,0.0,1.0
2011-06-27,117.11,118.73,116.25,117.37,51300,117.11,118.73,116.25,117.37,51300,0.0,1.0
2011-06-28,119.74,120.19,117.23,117.32,36400,119.74,120.19,117.23,117.32,36400,0.0,1.0
2011-06-29,119.7,120.52,118.92,119.97,49400,119.7,120.52,118.92,119.97,49400,0.0,1.0
2011-06-30,119.36,120.36,119.27,119.81,64700,119.36,120.36,119.27,119.81,64700,0.0,1.0
2011-07-01,121.54,121.81,119.69,119.69,61400,121.54,121.81,119.69,119.69,61400,0.0,1.0
2011-07-05,121.44,122.04,120.08,121.76,38500,121.44,122.04,120.08,121.76,38500,0.0,1.0
2011-07-06,121.76,121.99,120.97,121.49,71600,121.76,121.99,120.97,121.49,71600,0.0,1.0
2011-07-07,121.48,122.385,120.96,122.36,60300,121.48,122.385,120.96,122.36,60300,0.0,1.0
2011-07-08,121.63,121.8,120.17,120.99,32800,121.63,121.8,120.17,120.99,32800,0.0,1.0
2011-07-11,118.94,120.37,118.7,120.37,61500,118.94,120.37,118.7,120.37,61500,0.0,1.0
2011-07-12,119.04,119.7,118.09,118.36,35800,119.04,119.7,118.09,118.36,35800,0.0,1.0
2011-07-13,119.36,120.65,119.24,119.25,79300,119.36,120.65,119.24,119.25,79300,0.0,1.0
2011-07-14,118.34,120.0,116.95,119.68,63100,118.34,120.0,116.95,119.68,63100,0.0,1.0
2011-07-15,118.37,118.77,117.79,118.77,35500,118.37,118.77,117.79,118.77,35500,0.0,1.0
2011-07-18,116.98,118.29,116.26,118.0,43800,116.98,118.29,116.26,118.0,43800,0.0,1.0
2011-07-19,116.98,118.04,116.865,117.37,68100,116.98,118.04,116.865,117.37,68100,0.0,1.0
2011-07-20,116.35,117.18,116.03,117.18,62600,116.35,117.18,116.03,117.18,62600,0.0,1.0
2011-07-21,118.28,118.84,116.69,116.69,36000,118.28,118.84,116.69,116.69,36000,0.0,1.0
2011-07-22,117.36,118.41,117.08,118.41,62300,117.36,118.41,117.08,118.41,62300,0.0,1.0
2011-07-25,116.18,117.26,116.011,116.23,26500,116.18,117.26,116.011,116.23,26500,0.0,1.0
2011-07-26,113.9,116.13,113.56,116.1,60800,113.9,116.13,113.56,116.1,60800,0.0,1.0
2011-07-27,110.33,113.76,110.0,113.71,195800,110.33,113.76,110.0,113.71,195800,0.0,1.0
2011-07-28,108.53,110.82,108.26,110.66,178000,108.53,110.82,108.26,110.66,178000,0.0,1.0
2011-07-29,109.0,109.65,106.77,107.62,120300,109.0,109.65,106.77,107.62,120300,0.0,1.0
2011-08-01,107.69,109.71,107.39,109.6,110200,107.69,109.71,107.39,109.6,110200,0.0,1.0
2011-08-02,103.65,107.29,103.16,106.5,88700,103.65,107.29,103.16,106.5,88700,0.0,1.0
2011-08-03,102.08,102.61,97.49,101.25,201600,102.08,102.61,97.49,101.25,201600,0.0,1.0
2011-08-04,100.6,101.29,99.425,101.13,295400,100.6,101.29,99.425,101.13,295400,0.0,1.0
2011-08-05,100.69,103.22,99.586,101.54,190200,100.69,103.22,99.586,101.54,190200,0.0,1.0
2011-08-08,97.12,99.58,96.35,98.01,299000,97.12,99.58,96.35,98.01,299000,0.0,1.0
2011-08-09,100.54,100.73,95.09,98.69,231800,100.54,100.73,95.09,98.69,231800,0.0,1.0
2011-08-10,94.0,99.41,93.21,98.93,181200,94.0,99.41,93.21,98.93,181200,0.0,1.0
2011-08-11,97.83,99.08,93.67,94.45,153700,97.83,99.08,93.67,94.45,153700,0.0,1.0
2011-08-12,101.47,101.72,96.6,98.27,242000,101.47,101.72,96.6,98.27,242000,0.0,1.0
2011-08-15,101.51,103.18,100.88,102.21,187800,101.51,103.18,100.88,102.21,187800,0.0,1.0
2011-08-16,101.09,101.9,99.79,100.68,77300,101.09,101.9,99.79,100.68,77300,0.0,1.0
2011-08-17,101.61,102.85,100.86,101.36,55700,101.61,102.85,100.86,101.36,55700,0.0,1.0
2011-08-18,96.75,100.35,96.14,99.9,164700,96.75,100.35,96.14,99.9,164700,0.0,1.0
2011-08-19,96.83,98.39,95.55,95.56,67500,96.83,98.39,95.55,95.56,67500,0.0,1.0
2011-08-22,95.45,98.68,94.96,98.68,70600,95.45,98.68,94.96,98.68,70600,0.0,1.0
2011-08-23,99.14,99.15,94.52,95.44,124100,99.14,99.15,94.52,95.44,124100,0.0,1.0
2011-08-24,99.7,100.9,98.0,98.75,92700,99.7,100.9,98.0,98.75,92700,0.0,1.0
2011-08-25,97.34,100.5,96.99,100.1,51500,97.34,100.5,96.99,100.1,51500,0.0,1.0
2011-08-26,98.81,99.33,95.05,96.51,66600,98.81,99.33,95.05,96.51,66600,0.0,1.0
2011-08-29,101.12,102.22,99.94,99.99,152800,101.12,102.22,99.94,99.99,152800,0.0,1.0
2011-08-30,99.9,101.499,98.795,100.34,144900,99.9,101.499,98.795,100.34,144900,0.0,1.0
2011-08-31,100.34,102.25,99.73,100.7,91700,100.34,102.25,99.73,100.7,91700,0.0,1.0
2011-09-01,100.27,101.99,99.74,100.4,66200,100.27,101.99,99.74,100.4,66200,0.0,1.0
2011-09-02,97.34,100.3,97.04,98.75,76400,97.34,100.3,97.04,98.75,76400,0.0,1.0
2011-09-06,96.2,96.62,94.43,94.5,63000,96.2,96.62,94.43,94.5,63000,0.0,1.0
2011-09-07,99.07,99.45,96.2,96.2,89600,99.07,99.45,96.2,96.2,89600,0.0,1.0
2011-09-08,96.49,99.1,96.34,98.15,77800,96.49,99.1,96.34,98.15,77800,0.0,1.0
2011-09-09,92.23,95.25,91.59,94.85,122500,92.23,95.25,91.59,94.85,122500,0.0,1.0
2011-09-12,91.72,92.33,90.4603,91.48,130800,91.72,92.33,90.4603,91.48,130800,0.0,1.0
2011-09-13,93.41,93.95,91.91,92.54,66200,93.41,93.95,91.91,92.54,66200,0.0,1.0
2011-09-14,97.19,98.24,93.66,94.23,86800,97.19,98.24,93.66,94.23,86800,0.0,1.0
2011-09-15,97.6,98.67,95.93,98.67,55300,97.6,98.67,95.93,98.67,55300,0.0,1.0
2011-09-16,98.22,98.41,97.06,98.18,101600,98.22,98.41,97.06,98.18,101600,0.0,1.0
2011-09-19,94.96,96.74,94.43,96.34,59100,94.96,96.74,94.43,96.34,59100,0.0,1.0
2011-09-20,92.5,95.94,92.38,95.87,91000,92.5,95.94,92.38,95.87,91000,0.0,1.0
2011-09-21,89.5,93.01,88.78,92.67,180200,89.5,93.01,88.78,92.67,180200,0.0,1.0
2011-09-22,87.54,88.2,84.02,84.46,119300,87.54,88.2,84.02,84.46,119300,0.0,1.0
2011-09-23,90.19,90.22,87.05,87.19,107800,90.19,90.22,87.05,87.19,107800,0.0,1.0
2011-09-26,90.61,90.75,88.39,90.62,80300,90.61,90.75,88.39,90.62,80300,0.0,1.0
2011-09-27,95.98,96.96,91.0,91.77,174300,95.98,96.96,91.0,91.77,174300,0.0,1.0
2011-09-28,90.32,96.06,90.2,95.97,92500,90.32,96.06,90.2,95.97,92500,0.0,1.0
2011-09-29,91.03,91.8,88.88,91.8,77600,91.03,91.8,88.88,91.8,77600,0.0,1.0
2011-09-30,90.77,92.73,89.57,89.71,112800,90.77,92.73,89.57,89.71,112800,0.0,1.0
2011-10-03,88.92,91.3,88.76,90.04,175700,88.92,91.3,88.76,90.04,175700,0.0,1.0
2011-10-04,92.47,92.76,87.98,88.26,108900,92.47,92.76,87.98,88.26,108900,0.0,1.0
2011-10-05,93.92,94.65,92.15,92.45,81900,93.92,94.65,92.15,92.45,81900,0.0,1.0
2011-10-06,94.69,94.9879,92.83,93.5,109000,94.69,94.9879,92.83,93.5,109000,0.0,1.0
2011-10-07,91.93,94.56,91.77,94.56,67500,91.93,94.56,91.77,94.56,67500,0.0,1.0
2011-10-10,93.71,94.73,92.6529,93.41,41600,93.71,94.73,92.6529,93.41,41600,0.0,1.0
2011-10-11,93.4,94.15,92.741,93.23,68600,93.4,94.15,92.741,93.23,68600,0.0,1.0
2011-10-12,94.28,95.96,93.73,93.84,48500,94.28,95.96,93.73,93.84,48500,0.0,1.0
2011-10-13,94.65,95.07,93.15,93.97,38500,94.65,95.07,93.15,93.97,38500,0.0,1.0
2011-10-14,94.88,95.37,93.86,95.37,55700,94.88,95.37,93.86,95.37,55700,0.0,1.0
2011-10-17,91.8,94.43,91.31,94.26,48400,91.8,94.43,91.31,94.26,48400,0.0,1.0
2011-10-18,94.42,94.72,90.66,92.1,64900,94.42,94.72,90.66,92.1,64900,0.0,1.0
2011-10-19,94.1,94.66,93.532,93.97,70500,94.1,94.66,93.532,93.97,70500,0.0,1.0
2011-10-20,95.06,95.55,93.75,94.3,63200,95.06,95.55,93.75,94.3,63200,0.0,1.0
2011-10-21,98.56,98.56,95.71,96.22,61100,98.56,98.56,95.71,96.22,61100,0.0,1.0
2011-10-24,101.35,101.56,98.19,98.61,47300,101.35,101.56,98.19,98.61,47300,0.0,1.0
2011-10-25,98.29,101.38,98.11,100.85,57300,98.29,101.38,98.11,100.85,57300,0.0,1.0
2011-10-26,98.74,99.72,97.12,99.64,41400,98.74,99.72,97.12,99.64,41400,0.0,1.0
2011-10-27,100.7,103.22,100.18,101.77,65300,100.7,103.22,100.18,101.77,65300,0.0,1.0
2011-10-28,102.02,103.19,101.84,102.35,49100,102.02,103.19,101.84,102.35,49100,0.0,1.0
2011-10-31,99.55,101.01,99.44,101.0,55600,99.55,101.01,99.44,101.0,55600,0.0,1.0
2011-11-01,95.19,97.37,94.41,95.78,83000,95.19,97.37,94.41,95.78,83000,0.0,1.0
2011-11-02,95.91,96.99,94.4,94.87,93800,95.91,96.99,94.4,94.87,93800,0.0,1.0
2011-11-03,98.77,98.8,95.92,96.98,39900,98.77,98.8,95.92,96.98,39900,0.0,1.0
2011-11-04,98.04,98.11,96.42,97.54,51700,98.04,98.11,96.42,97.54,51700,0.0,1.0
2011-11-07,100.33,100.49,97.62,97.62,70800,100.33,100.49,97.62,97.62,70800,0.0,1.0
2011-11-08,102.55,102.68,99.82,100.48,69300,102.55,102.68,99.82,100.48,69300,0.0,1.0
2011-11-09,98.2,100.8,97.55,100.74,46000,98.2,100.8,97.55,100.74,46000,0.0,1.0
2011-11-10,98.82,100.22,98.19,99.85,27100,98.82,100.22,98.19,99.85,27100,0.0,1.0
2011-11-11,101.06,101.5,99.47,99.96,20100,101.06,101.5,99.47,99.96,20100,0.0,1.0
2011-11-14,99.45,100.84,99.05,100.16,24500,99.45,100.84,99.05,100.16,24500,0.0,1.0
2011-11-15,99.18,99.35,97.42,98.96,78500,99.18,99.35,97.42,98.96,78500,0.0,1.0
2011-11-16,96.71,98.56,96.71,98.28,68300,96.71,98.56,96.71,98.28,68300,0.0,1.0
2011-11-17,95.41,96.89,94.85,96.89,80900,95.41,96.89,94.85,96.89,80900,0.0,1.0
2011-11-18,95.51,96.28,94.93,96.07,31400,95.51,96.28,94.93,96.07,31400,0.0,1.0
2011-11-21,93.25,94.59,92.96,93.78,56500,93.25,94.59,92.96,93.78,56500,0.0,1.0
2011-11-22,92.54,93.44,92.14,93.19,25200,92.54,93.44,92.14,93.19,25200,0.0,1.0
2011-11-23,90.53,92.12,89.94,92.01,80500,90.53,92.12,89.94,92.01,80500,0.0,1.0
2011-11-25,90.03,91.0,89.67,90.3,9100,90.03,91.0,89.67,90.3,9100,0.0,1.0
2011-11-28,92.32,94.33,91.39,94.33,35900,92.32,94.33,91.39,94.33,35900,0.0,1.0
2011-11-29,91.94,92.52,91.13,92.5,28700,91.94,92.52,91.13,92.5,28700,0.0,1.0
2011-11-30,94.3,98.71,93.85,96.49,93800,94.3,98.71,93.85,96.49,93800,0.0,1.0
2011-12-01,93.2,95.72,92.99,93.47,46600,93.2,95.72,92.99,93.47,46600,0.0,1.0
2011-12-02,92.4,94.44,91.94,94.43,38200,92.4,94.44,91.94,94.43,38200,0.0,1.0
2011-12-05,93.74,94.9,92.77,93.88,32800,93.74,94.9,92.77,93.88,32800,0.0,1.0
2011-12-06,93.3,93.6499,92.23,93.58,39300,93.3,93.6499,92.23,93.58,39300,0.0,1.0
2011-12-07,91.77,93.89,91.41,92.99,87800,91.77,93.89,91.41,92.99,87800,0.0,1.0
2011-12-08,89.99,91.83,89.54,91.05,108000,89.99,91.83,89.54,91.05,108000,0.0,1.0
2011-12-09,90.91,91.44,90.44,90.44,73400,90.91,91.44,90.44,90.44,73400,0.0,1.0
2011-12-12,90.48,90.66,89.07,90.17,54000,90.48,90.66,89.07,90.17,54000,0.0,1.0
2011-12-13,90.33,91.48,89.63,91.13,61600,90.33,91.48,89.63,91.13,61600,0.0,1.0
2011-12-14,89.31,90.28,88.86,89.64,62100,89.31,90.28,88.86,89.64,62100,0.0,1.0
2011-12-15,91.31,91.71,89.99,90.47,54600,91.31,91.71,89.99,90.47,54600,0.0,1.0
2011-12-16,97.07,97.84,90.7,91.64,379700,97.07,97.84,90.7,91.64,379700,0.0,1.0
2011-12-19,95.13,99.02,95.12,97.05,94100,95.13,99.02,95.12,97.05,94100,0.0,1.0
2011-12-20,96.36,97.69,95.91,96.98,110400,96.36,97.69,95.91,96.98,110400,0.0,1.0
2011-12-21,96.77,96.85,95.11,96.0,34700,96.77,96.85,95.11,96.0,34700,0.0,1.0
2011-12-22,95.98,96.93,95.83,96.86,43600,95.98,96.93,95.83,96.86,43600,0.0,1.0
2011-12-23,95.73,96.1855,95.54,96.12,29400,95.73,96.1855,95.54,96.12,29400,0.0,1.0
2011-12-27,95.66,97.29,95.42,95.74,45100,95.66,97.29,95.42,95.74,45100,0.0,1.0
2011-12-28,94.3,96.0,94.27,96.0,19300,94.3,96.0,94.27,96.0,19300,0.0,1.0
2011-12-29,95.62,96.41,94.38,94.38,33800,95.62,96.41,94.38,94.38,33800,0.0,1.0
2011-12-30,96.04,96.77,95.43,95.67,42300,96.04,96.77,95.43,95.67,42300,0.0,1.0
2012-01-03,98.08,98.49,97.51,97.99,52300,98.08,98.49,97.51,97.99,52300,0.0,1.0
2012-01-04,97.96,98.06,96.59,97.47,62100,97.96,98.06,96.59,97.47,62100,0.0,1.0
2012-01-05,98.44,99.25,97.3,97.59,101600,98.44,99.25,97.3,97.59,101600,0.0,1.0
2012-01-06,97.5,98.69,97.13,98.25,51000,97.5,98.69,97.13,98.25,51000,0.0,1.0
2012-01-09,96.64,97.96,96.24,97.96,46600,96.64,97.96,96.24,97.96,46600,0.0,1.0
2012-01-10,98.7,98.85,97.16,97.43,29600,98.7,98.85,97.16,97.43,29600,0.0,1.0
2012-01-11,101.34,101.61,98.0575,98.28,86100,101.34,101.61,98.0575,98.28,86100,0.0,1.0
2012-01-12,100.04,101.79,99.58,101.79,93600,100.04,101.79,99.58,101.79,93600,0.0,1.0
2012-01-13,98.14,99.27,97.83,99.27,65500,98.14,99.27,97.83,99.27,65500,0.0,1.0
2012-01-17,98.98,100.41,98.51,98.51,38000,98.98,100.41,98.51,98.51,38000,0.0,1.0
2012-01-18,99.86,99.98,98.63,99.36,82700,99.86,99.98,98.63,99.36,82700,0.0,1.0
2012-01-19,99.84,101.37,99.84,99.91,85900,99.84,101.37,99.84,99.91,85900,0.0,1.0
2012-01-20,97.41,100.1,96.19,100.1,174700,97.41,100.1,96.19,100.1,174700,0.0,1.0
2012-01-23,99.1,99.55,97.336,97.56,62900,99.1,99.55,97.336,97.56,62900,0.0,1.0
2012-01-24,101.32,101.66,98.78,98.82,71200,101.32,101.66,98.78,98.82,71200,0.0,1.0
2012-01-25,104.79,104.98,101.07,101.07,68800,104.79,104.98,101.07,101.07,68800,0.0,1.0
2012-01-26,105.0,105.7492,103.74,105.13,140800,105.0,105.7492,103.74,105.13,140800,0.0,1.0
2012-01-27,104.75,105.13,104.16,104.47,53300,104.75,105.13,104.16,104.47,53300,0.0,1.0
2012-01-30,103.11,104.53,102.89,103.78,79900,103.11,104.53,102.89,103.78,79900,0.0,1.0
2012-01-31,101.56,104.34,100.79,103.68,161500,101.56,104.34,100.79,103.68,161500,0.0,1.0
2012-02-01,104.91,105.38,101.82,102.3,123500,104.91,105.38,101.82,102.3,123500,0.0,1.0
2012-02-02,104.66,104.95,103.51,104.78,64100,104.66,104.95,103.51,104.78,64100,0.0,1.0
2012-02-03,104.79,106.91,104.73,106.25,58700,104.79,106.91,104.73,106.25,58700,0.0,1.0
2012-02-06,104.92,105.07,104.12,104.18,40100,104.92,105.07,104.12,104.18,40100,0.0,1.0
2012-02-07,104.47,104.91,103.73,104.42,20800,104.47,104.91,103.73,104.42,20800,0.0,1.0
2012-02-08,104.97,105.07,103.92,105.01,49200,104.97,105.07,103.92,105.01,49200,0.0,1.0
2012-02-09,103.45,105.17,102.76,105.17,58600,103.45,105.17,102.76,105.17,58600,0.0,1.0
2012-02-10,103.08,103.33,102.05,103.07,40700,103.08,103.33,102.05,103.07,40700,0.0,1.0
2012-02-13,104.01,104.54,103.4,104.03,35100,104.01,104.54,103.4,104.03,35100,0.0,1.0
2012-02-14,103.98,104.29,103.11,103.84,25100,103.98,104.29,103.11,103.84,25100,0.0,1.0
2012-02-15,103.39,104.27,102.96,104.27,38500,103.39,104.27,102.96,104.27,38500,0.0,1.0
2012-02-16,104.22,105.64,103.24,103.66,36800,104.22,105.64,103.24,103.66,36800,0.0,1.0
2012-02-17,103.52,104.49,102.42,104.49,39700,103.52,104.49,102.42,104.49,39700,0.0,1.0
2012-02-21,102.25,103.87,101.88,103.55,42500,102.25,103.87,101.88,103.55,42500,0.0,1.0
2012-02-22,102.04,102.86,101.0,102.21,103200,102.04,102.86,101.0,102.21,103200,0.0,1.0
2012-02-23,104.33,104.5312,101.55,101.86,72600,104.33,104.5312,101.55,101.86,72600,0.0,1.0
2012-02-24,101.11,102.2699,100.0,100.1,165100,101.11,102.2699,100.0,100.1,165100,0.0,1.0
2012-02-27,102.14,102.44,99.75,100.74,99700,102.14,102.44,99.75,100.74,99700,0.0,1.0
2012-02-28,103.24,103.49,100.54,101.65,109300,103.24,103.49,100.54,101.65,109300,0.0,1.0
2012-02-29,101.92,103.31,101.92,102.91,54900,101.92,103.31,101.92,102.91,54900,0.0,1.0
2012-03-01,102.86,103.54,101.78,102.31,61000,102.86,103.54,101.78,102.31,61000,0.0,1.0
2012-03-02,101.81,103.16,101.58,102.57,32200,101.81,103.16,101.58,102.57,32200,0.0,1.0
2012-03-05,101.62,103.31,101.36,101.81,128800,101.62,103.31,101.36,101.81,128800,0.0,1.0
2012-03-06,100.69,101.31,99.63,100.755,102600,100.69,101.31,99.63,100.755,102600,0.0,1.0
2012-03-07,102.34,102.56,100.27,100.78,116200,102.34,102.56,100.27,100.78,116200,0.0,1.0
2012-03-08,103.12,103.95,101.57,102.71,55100,103.12,103.95,101.57,102.71,55100,0.0,1.0
2012-03-09,103.82,104.93,103.12,103.12,45300,103.82,104.93,103.12,103.12,45300,0.0,1.0
2012-03-12,103.29,104.14,103.13,103.77,31500,103.29,104.14,103.13,103.77,31500,0.0,1.0
2012-03-13,104.58,104.75,103.24,103.41,59800,104.58,104.75,103.24,103.41,59800,0.0,1.0
2012-03-14,103.1,104.52,102.79,104.52,78800,103.1,104.52,102.79,104.52,78800,0.0,1.0
2012-03-15,104.06,104.16,102.57,103.27,43600,104.06,104.16,102.57,103.27,43600,0.0,1.0
2012-03-16,104.46,104.52,103.655,104.07,91800,104.46,104.52,103.655,104.07,91800,0.0,1.0
2012-03-19,105.67,106.28,104.03,104.27,149000,105.67,106.28,104.03,104.27,149000,0.0,1.0
2012-03-20,103.13,104.97,103.13,104.9,65500,103.13,104.97,103.13,104.9,65500,0.0,1.0
2012-03-21,102.87,103.65,102.66,103.27,34200,102.87,103.65,102.66,103.27,34200,0.0,1.0
2012-03-22,102.0,102.55,101.08,102.27,30900,102.0,102.55,101.08,102.27,30900,0.0,1.0
2012-03-23,101.61,102.0,101.22,101.97,113100,101.61,102.0,101.22,101.97,113100,0.0,1.0
2012-03-26,103.42,103.75,102.16,102.41,54000,103.42,103.75,102.16,102.41,54000,0.0,1.0
2012-03-27,103.81,104.27,103.23,103.57,35400,103.81,104.27,103.23,103.57,35400,0.0,1.0
2012-03-28,102.95,103.74,102.31,103.74,43700,102.95,103.74,102.31,103.74,43700,0.0,1.0
2012-03-29,102.89,103.29,102.01,102.42,38300,102.89,103.29,102.01,102.42,38300,0.0,1.0
2012-03-30,103.69,104.34,103.31,103.59,52100,103.69,104.34,103.31,103.59,52100,0.0,1.0
2012-04-02,102.92,103.48,102.7,103.24,80600,102.92,103.48,102.7,103.24,80600,0.0,1.0
2012-04-03,114.25,118.0,103.15,103.15,767200,114.25,118.0,103.15,103.15,767200,0.0,1.0
2012-04-04,113.05,116.0,112.33,112.97,327700,113.05,116.0,112.33,112.97,327700,0.0,1.0
2012-04-05,112.27,113.334,111.98,112.58,99900,112.27,113.334,111.98,112.58,99900,0.0,1.0
2012-04-09,110.62,111.99,110.02,110.5,87500,110.62,111.99,110.02,110.5,87500,0.0,1.0
2012-04-10,108.08,110.34,108.08,110.34,128500,108.08,110.34,108.08,110.34,128500,0.0,1.0
2012-04-11,108.57,110.74,108.3,109.1,89900,108.57,110.74,108.3,109.1,89900,0.0,1.0
2012-04-12,109.24,110.45,108.37,108.72,87900,109.24,110.45,108.37,108.72,87900,0.0,1.0
2012-04-13,106.8,109.47,106.58,108.86,73600,106.8,109.47,106.58,108.86,73600,0.0,1.0
2012-04-16,106.07,107.81,105.79,107.47,96000,106.07,107.81,105.79,107.47,96000,0.0,1.0
2012-04-17,108.07,108.48,106.81,106.81,135900,108.07,108.48,106.81,106.81,135900,0.0,1.0
2012-04-18,107.8,108.33,106.92,107.5,48300,107.8,108.33,106.92,107.5,48300,0.0,1.0
2012-04-19,107.82,109.15,107.34,107.77,75700,107.82,109.15,107.34,107.77,75700,0.0,1.0
2012-04-20,107.38,108.18,107.06,107.82,61200,107.38,108.18,107.06,107.82,61200,0.0,1.0
2012-04-23,106.14,106.466,104.46,106.37,77300,106.14,106.466,104.46,106.37,77300,0.0,1.0
2012-04-24,106.32,108.68,105.505,106.09,217800,106.32,108.68,105.505,106.09,217800,0.0,1.0
2012-04-25,108.24,108.76,106.12,107.0,107700,108.24,108.76,106.12,107.0,107700,0.0,1.0
2012-04-26,108.2,108.88,107.72,108.08,52900,108.2,108.88,107.72,108.08,52900,0.0,1.0
2012-04-27,109.01,109.73,108.05,108.6,73700,109.01,109.73,108.05,108.6,73700,0.0,1.0
2012-04-30,107.99,109.21,107.73,108.75,98000,107.99,109.21,107.73,108.75,98000,0.0,1.0
2012-05-01,108.15,109.48,107.57,107.92,117000,108.15,109.48,107.57,107.92,117000,0.0,1.0
2012-05-02,105.77,106.15,102.74,102.74,174000,105.77,106.15,102.74,102.74,174000,0.0,1.0
2012-05-03,105.11,106.78,104.82,106.08,138200,105.11,106.78,104.82,106.08,138200,0.0,1.0
2012-05-04,103.75,104.78,103.62,104.73,94800,103.75,104.78,103.62,104.73,94800,0.0,1.0
2012-05-07,103.55,104.27,102.78,103.66,63000,103.55,104.27,102.78,103.66,63000,0.0,1.0
2012-05-08,102.75,103.35,101.63,102.84,77000,102.75,103.35,101.63,102.84,77000,0.0,1.0
2012-05-09,103.13,103.37,101.5,101.75,84000,103.13,103.37,101.5,101.75,84000,0.0,1.0
2012-05-10,103.53,104.53,102.45,103.75,113100,103.53,104.53,102.45,103.75,113100,0.0,1.0
2012-05-11,103.43,104.89,102.98,102.98,56000,103.43,104.89,102.98,102.98,56000,0.0,1.0
2012-05-14,101.63,102.73,101.31,102.73,58000,101.63,102.73,101.31,102.73,58000,0.0,1.0
2012-05-15,100.11,101.78,99.79,101.78,76000,100.11,101.78,99.79,101.78,76000,0.0,1.0
2012-05-16,100.04,100.78,99.4,100.12,93100,100.04,100.78,99.4,100.12,93100,0.0,1.0
2012-05-17,99.54,100.46,99.0001,100.35,88600,99.54,100.46,99.0001,100.35,88600,0.0,1.0
2012-05-18,97.87,99.9,97.54,99.75,53100,97.87,99.9,97.54,99.75,53100,0.0,1.0
2012-05-21,99.89,100.23,97.64,98.07,90900,99.89,100.23,97.64,98.07,90900,0.0,1.0
2012-05-22,100.04,101.11,99.42,99.91,47000,100.04,101.11,99.42,99.91,47000,0.0,1.0
2012-05-23,100.3,100.51,98.53,99.37,52000,100.3,100.51,98.53,99.37,52000,0.0,1.0
2012-05-24,102.02,102.09,99.81,100.7,74800,102.02,102.09,99.81,100.7,74800,0.0,1.0
2012-05-25,101.39,101.91,100.98,101.58,30300,101.39,101.91,100.98,101.58,30300,0.0,1.0
2012-05-29,102.18,103.03,101.4801,102.14,37100,102.18,103.03,101.4801,102.14,37100,0.0,1.0
2012-05-30,100.19,101.54,99.66,101.17,65900,100.19,101.54,99.66,101.17,65900,0.0,1.0
2012-05-31,99.61,100.38,98.61,100.38,105100,99.61,100.38,98.61,100.38,105100,0.0,1.0
2012-06-01,96.84,98.48,96.65,98.14,85400,96.84,98.48,96.65,98.14,85400,0.0,1.0
2012-06-04,96.11,98.76,95.05,98.22,78200,96.11,98.76,95.05,98.22,78200,0.0,1.0
2012-06-05,96.61,96.91,95.4,95.95,46300,96.61,96.91,95.4,95.95,46300,0.0,1.0
2012-06-06,98.49,98.58,97.05,97.54,54500,98.49,98.58,97.05,97.54,54500,0.0,1.0
2012-06-07,97.81,99.33,97.74,99.03,48000,97.81,99.33,97.74,99.03,48000,0.0,1.0
2012-06-08,96.58,97.54,96.34,97.54,225800,96.58,97.54,96.34,97.54,225800,0.0,1.0
2012-06-11,96.76,97.97,96.06,96.49,85900,96.76,97.97,96.06,96.49,85900,0.0,1.0
2012-06-12,97.24,97.68,96.14,97.1,80700,97.24,97.68,96.14,97.1,80700,0.0,1.0
2012-06-13,97.08,99.0,96.78,97.11,89900,97.08,99.0,96.78,97.11,89900,0.0,1.0
2012-06-14,98.11,98.98,96.75,97.06,75800,98.11,98.98,96.75,97.06,75800,0.0,1.0
2012-06-15,99.72,99.75,98.25,98.31,79100,99.72,99.75,98.25,98.31,79100,0.0,1.0
2012-06-18,100.92,101.19,98.88,99.04,61100,100.92,101.19,98.88,99.04,61100,0.0,1.0
2012-06-19,102.27,102.96,100.93,101.04,48000,102.27,102.96,100.93,101.04,48000,0.0,1.0
2012-06-20,101.81,102.53,100.72,102.06,82800,101.81,102.53,100.72,102.06,82800,0.0,1.0
2012-06-21,99.0,102.48,98.81,101.86,114800,99.0,102.48,98.81,101.86,114800,0.0,1.0
2012-06-22,100.71,100.94,99.28,99.55,53200,100.71,100.94,99.28,99.55,53200,0.0,1.0
2012-06-25,98.01,99.24,97.7,99.24,197800,98.01,99.24,97.7,99.24,197800,0.0,1.0
2012-06-26,96.73,98.25,96.68,98.25,79300,96.73,98.25,96.68,98.25,79300,0.0,1.0
2012-06-27,98.13,98.32,97.02,97.02,105700,98.13,98.32,97.02,97.02,105700,0.0,1.0
2012-06-28,97.5,97.69,96.33,97.69,76500,97.5,97.69,96.33,97.69,76500,0.0,1.0
2012-06-29,100.01,100.24,98.56,99.03,76500,100.01,100.24,98.56,99.03,76500,0.0,1.0
2012-07-02,99.24,100.81,98.24,99.96,81200,99.24,100.81,98.24,99.96,81200,0.0,1.0
2012-07-03,100.3,100.76,98.59,98.76,45800,100.3,100.76,98.59,98.76,45800,0.0,1.0
2012-07-05,99.99,100.68,98.99,99.87,97700,99.99,100.68,98.99,99.87,97700,0.0,1.0
2012-07-06,100.19,100.19,98.3,99.25,64700,100.19,100.19,98.3,99.25,64700,0.0,1.0
2012-07-09,100.35,100.43,99.03,99.9,51600,100.35,100.43,99.03,99.9,51600,0.0,1.0
2012-07-10,97.76,101.32,97.13,100.64,87600,97.76,101.32,97.13,100.64,87600,0.0,1.0
2012-07-11,96.93,98.0,96.22,98.0,56800,96.93,98.0,96.22,98.0,56800,0.0,1.0
2012-07-12,96.99,97.73,95.31,96.59,51900,96.99,97.73,95.31,96.59,51900,0.0,1.0
2012-07-13,98.82,98.83,97.04,97.42,40600,98.82,98.83,97.04,97.42,40600,0.0,1.0
2012-07-16,98.66,99.07,97.53,98.49,43900,98.66,99.07,97.53,98.49,43900,0.0,1.0
2012-07-17,99.77,99.81,98.04,99.08,27800,99.77,99.81,98.04,99.08,27800,0.0,1.0
2012-07-18,99.48,101.22,98.74,99.43,40200,99.48,101.22,98.74,99.43,40200,0.0,1.0
2012-07-19,100.3,101.14,99.52,99.86,42200,100.3,101.14,99.52,99.86,42200,0.0,1.0
2012-07-20,98.03,100.0699,97.8,98.28,42000,98.03,100.0699,97.8,98.28,42000,0.0,1.0
2012-07-23,95.62,97.02,95.01,96.1,31400,95.62,97.02,95.01,96.1,31400,0.0,1.0
2012-07-24,93.87,95.88,93.13,95.82,63200,93.87,95.88,93.13,95.82,63200,0.0,1.0
2012-07-25,92.3,94.78,92.01,94.15,95600,92.3,94.78,92.01,94.15,95600,0.0,1.0
2012-07-26,92.97,93.5299,91.52,93.43,194700,92.97,93.5299,91.52,93.43,194700,0.0,1.0
2012-07-27,95.19,95.61,93.39,93.39,58600,95.19,95.61,93.39,93.39,58600,0.0,1.0
2012-07-30,95.44,95.8,94.7101,95.05,52600,95.44,95.8,94.7101,95.05,52600,0.0,1.0
2012-07-31,96.21,96.846,95.07,95.07,111300,96.21,96.846,95.07,95.07,111300,0.0,1.0
2012-08-01,96.8,98.0,96.21,96.67,64300,96.8,98.0,96.21,96.67,64300,0.0,1.0
2012-08-02,94.14,95.9,93.37,95.47,83800,94.14,95.9,93.37,95.47,83800,0.0,1.0
2012-08-03,96.58,97.1399,95.41,95.55,54100,96.58,97.1399,95.41,95.55,54100,0.0,1.0
2012-08-06,96.79,98.0,96.44,97.05,37500,96.79,98.0,96.44,97.05,37500,0.0,1.0
2012-08-07,98.25,99.02,97.45,97.45,53500,98.25,99.02,97.45,97.45,53500,0.0,1.0
2012-08-08,103.83,104.0,97.2,99.89,132900,103.83,104.0,97.2,99.89,132900,0.0,1.0
2012-08-09,103.9,104.85,103.42,103.42,54000,103.9,104.85,103.42,103.42,54000,0.0,1.0
2012-08-10,103.11,103.77,102.38,103.32,49700,103.11,103.77,102.38,103.32,49700,0.0,1.0
2012-08-13,102.18,102.89,100.85,102.66,23800,102.18,102.89,100.85,102.66,23800,0.0,1.0
2012-08-14,102.38,102.73,102.0,102.24,35300,102.38,102.73,102.0,102.24,35300,0.0,1.0
2012-08-15,103.25,103.5,102.03,102.37,25300,103.25,103.5,102.03,102.37,25300,0.0,1.0
2012-08-16,103.5,103.99,102.19,103.16,49700,103.5,103.99,102.19,103.16,49700,0.0,1.0
2012-08-17,103.12,103.77,102.83,103.33,24300,103.12,103.77,102.83,103.33,24300,0.0,1.0
2012-08-20,103.31,103.76,102.845,102.95,21100,103.31,103.76,102.845,102.95,21100,0.0,1.0
2012-08-21,103.5,104.0,102.95,103.37,27100,103.5,104.0,102.95,103.37,27100,0.0,1.0
2012-08-22,102.87,103.8299,102.18,103.5,47500,102.87,103.8299,102.18,103.5,47500,0.0,1.0
2012-08-23,101.54,102.93,101.29,102.57,25000,101.54,102.93,101.29,102.57,25000,0.0,1.0
2012-08-24,101.62,102.74,101.58,101.69,42400,101.62,102.74,101.58,101.69,42400,0.0,1.0
2012-08-27,100.99,102.1,100.66,101.98,46200,100.99,102.1,100.66,101.98,46200,0.0,1.0
2012-08-28,101.19,101.71,100.19,100.88,29900,101.19,101.71,100.19,100.88,29900,0.0,1.0
2012-08-29,101.56,101.88,100.241,101.39,22800,101.56,101.88,100.241,101.39,22800,0.0,1.0
2012-08-30,100.31,101.14,100.18,100.87,35700,100.31,101.14,100.18,100.87,35700,0.0,1.0
2012-08-31,100.38,101.16,99.66,100.77,50100,100.38,101.16,99.66,100.77,50100,0.0,1.0
2012-09-04,103.03,103.15,99.02,100.19,146100,103.03,103.15,99.02,100.19,146100,0.0,1.0
2012-09-05,104.81,105.43,102.95,103.42,66000,104.81,105.43,102.95,103.42,66000,0.0,1.0
2012-09-06,106.1,106.48,104.98,105.0,49200,106.1,106.48,104.98,105.0,49200,0.0,1.0
2012-09-07,107.25,107.7,105.4,105.4,61200,107.25,107.7,105.4,105.4,61200,0.0,1.0
2012-09-10,105.89,106.2,102.17,102.35,35200,105.89,106.2,102.17,102.35,35200,0.0,1.0
2012-09-11,106.51,107.12,105.38,105.45,43500,106.51,107.12,105.38,105.45,43500,0.0,1.0
2012-09-12,107.32,107.97,106.28,106.5,52000,107.32,107.97,106.28,106.5,52000,0.0,1.0
2012-09-13,108.38,108.48,105.97,107.35,34200,108.38,108.48,105.97,107.35,34200,0.0,1.0
2012-09-14,109.42,109.44,108.15,108.52,31700,109.42,109.44,108.15,108.52,31700,0.0,1.0
2012-09-17,108.46,109.6199,107.94,109.5,49600,108.46,109.6199,107.94,109.5,49600,0.0,1.0
2012-09-18,107.54,108.25,107.23,108.25,79700,107.54,108.25,107.23,108.25,79700,0.0,1.0
2012-09-19,107.29,107.95,106.825,107.52,44900,107.29,107.95,106.825,107.52,44900,0.0,1.0
2012-09-20,107.54,108.03,106.52,106.53,38000,107.54,108.03,106.52,106.53,38000,0.0,1.0
2012-09-21,107.67,109.52,107.5301,107.76,156000,107.67,109.52,107.5301,107.76,156000,0.0,1.0
2012-09-24,108.12,108.52,106.78,107.1,32800,108.12,108.52,106.78,107.1,32800,0.0,1.0
2012-09-25,107.78,108.82,107.37,108.42,51000,107.78,108.82,107.37,108.42,51000,0.0,1.0
2012-09-26,107.45,108.23,106.88,108.23,32800,107.45,108.23,106.88,108.23,32800,0.0,1.0
2012-09-27,107.41,107.83,107.07,107.75,17200,107.41,107.83,107.07,107.75,17200,0.0,1.0
2012-09-28,106.72,107.45,106.42,107.11,42900,106.72,107.45,106.42,107.11,42900,0.0,1.0
2012-10-01,107.0,107.6075,106.09,107.01,76900,107.0,107.6075,106.09,107.01,76900,0.0,1.0
2012-10-02,108.04,108.42,106.96,106.96,31200,108.04,108.42,106.96,106.96,31200,0.0,1.0
2012-10-03,107.45,108.06,107.15,107.76,33900,107.45,108.06,107.15,107.76,33900,0.0,1.0
2012-10-04,109.26,109.43,106.9,107.35,39500,109.26,109.43,106.9,107.35,39500,0.0,1.0
2012-10-05,109.55,109.93,108.95,109.19,53600,109.55,109.93,108.95,109.19,53600,0.0,1.0
2012-10-08,108.71,109.52,108.36,108.65,29600,108.71,109.52,108.36,108.65,29600,0.0,1.0
2012-10-09,105.04,108.69,104.78,108.69,39400,105.04,108.69,104.78,108.69,39400,0.0,1.0
2012-10-10,103.93,105.43,103.8,105.01,36100,103.93,105.43,103.8,105.01,36100,0.0,1.0
2012-10-11,106.6,106.85,104.11,104.11,50400,106.6,106.85,104.11,104.11,50400,0.0,1.0
2012-10-12,106.06,107.45,106.06,107.28,37700,106.06,107.45,106.06,107.28,37700,0.0,1.0
2012-10-15,105.04,106.0,103.93,106.0,36200,105.04,106.0,103.93,106.0,36200,0.0,1.0
2012-10-16,105.51,106.01,104.54,105.26,33100,105.51,106.01,104.54,105.26,33100,0.0,1.0
2012-10-17,105.41,105.88,104.469,105.5,44500,105.41,105.88,104.469,105.5,44500,0.0,1.0
2012-10-18,102.47,105.3899,102.01,105.29,38800,102.47,105.3899,102.01,105.29,38800,0.0,1.0
2012-10-19,101.13,102.36,100.357,102.36,36600,101.13,102.36,100.357,102.36,36600,0.0,1.0
2012-10-22,101.83,101.84,100.09,101.01,23700,101.83,101.84,100.09,101.01,23700,0.0,1.0
2012-10-23,100.74,101.29,100.15,100.72,40200,100.74,101.29,100.15,100.72,40200,0.0,1.0
2012-10-24,100.02,101.67,99.74,100.7,37900,100.02,101.67,99.74,100.7,37900,0.0,1.0
2012-10-25,100.84,101.17,100.12,100.91,22400,100.84,101.17,100.12,100.91,22400,0.0,1.0
2012-10-26,100.94,101.31,99.0,100.85,38500,100.94,101.31,99.0,100.85,38500,0.0,1.0
2012-10-31,101.35,101.72,100.1601,100.84,36700,101.35,101.72,100.1601,100.84,36700,0.0,1.0
2012-11-01,104.47,106.1,100.92,100.92,83600,104.47,106.1,100.92,100.92,83600,0.0,1.0
2012-11-02,102.04,105.11,101.77,104.49,43400,102.04,105.11,101.77,104.49,43400,0.0,1.0
2012-11-05,102.79,103.46,100.12,101.25,30700,102.79,103.46,100.12,101.25,30700,0.0,1.0
2012-11-06,103.25,104.26,102.95,103.34,33200,103.25,104.26,102.95,103.34,33200,0.0,1.0
2012-11-07,103.07,104.18,101.3701,103.08,42800,103.07,104.18,101.3701,103.08,42800,0.0,1.0
2012-11-08,101.51,103.42,100.736,103.42,40100,101.51,103.42,100.736,103.42,40100,0.0,1.0
2012-11-09,101.19,102.59,100.74,101.49,26200,101.19,102.59,100.74,101.49,26200,0.0,1.0
2012-11-12,101.16,101.7,99.65,101.27,35200,101.16,101.7,99.65,101.27,35200,0.0,1.0
2012-11-13,100.65,100.972,100.0,100.67,60000,100.65,100.972,100.0,100.67,60000,0.0,1.0
2012-11-14,100.65,101.0,100.03,100.37,63600,100.65,101.0,100.03,100.37,63600,0.0,1.0
2012-11-15,100.86,101.7,100.25,100.25,62500,100.86,101.7,100.25,100.25,62500,0.0,1.0
2012-11-16,100.4,101.5,99.74,100.56,56200,100.4,101.5,99.74,100.56,56200,0.0,1.0
2012-11-19,102.29,102.65,100.7468,101.39,24500,102.29,102.65,100.7468,101.39,24500,0.0,1.0
2012-11-20,102.62,102.62,100.52,101.55,42200,102.62,102.62,100.52,101.55,42200,0.0,1.0
2012-11-21,102.19,102.864,101.452,102.48,21400,102.19,102.864,101.452,102.48,21400,0.0,1.0
2012-11-23,103.99,103.9999,102.49,102.53,8500,103.99,103.9999,102.49,102.53,8500,0.0,1.0
2012-11-26,103.05,103.53,100.71,103.53,65100,103.05,103.53,100.71,103.53,65100,0.0,1.0
2012-11-27,102.94,103.86,101.505,102.82,43600,102.94,103.86,101.505,102.82,43600,0.0,1.0
2012-11-28,102.95,103.5,99.74,99.74,28200,102.95,103.5,99.74,99.74,28200,0.0,1.0
2012-11-29,105.15,105.65,102.83,103.88,48400,105.15,105.65,102.83,103.88,48400,0.0,1.0
2012-11-30,104.49,105.92,102.98,104.92,47500,104.49,105.92,102.98,104.92,47500,0.0,1.0
2012-12-03,104.32,105.09,103.36,104.76,32400,104.32,105.09,103.36,104.76,32400,0.0,1.0
2012-12-04,104.96,105.75,103.5575,104.13,39300,104.96,105.75,103.5575,104.13,39300,0.0,1.0
2012-12-05,104.56,105.91,104.28,105.39,56800,104.56,105.91,104.28,105.39,56800,0.0,1.0
2012-12-06,105.0,105.53,103.6,104.0,26700,105.0,105.53,103.6,104.0,26700,0.0,1.0
2012-12-07,104.43,105.36,103.465,105.09,27600,104.43,105.36,103.465,105.09,27600,0.0,1.0
2012-12-10,104.94,105.52,103.99,104.61,56300,104.94,105.52,103.99,104.61,56300,0.0,1.0
2012-12-11,105.35,106.0,104.51,105.48,44500,105.35,106.0,104.51,105.48,44500,0.0,1.0
2012-12-12,104.72,105.72,104.71,105.12,48100,104.72,105.72,104.71,105.12,48100,0.0,1.0
2012-12-13,104.73,105.3,104.1653,105.0,73400,104.73,105.3,104.1653,105.0,73400,0.0,1.0
2012-12-14,104.25,104.87,103.46,104.25,62100,104.25,104.87,103.46,104.25,62100,0.0,1.0
2012-12-17,103.98,104.76,103.55,104.32,50300,103.98,104.76,103.55,104.32,50300,0.0,1.0
2012-12-18,107.11,107.67,103.88,103.88,54700,107.11,107.67,103.88,103.88,54700,0.0,1.0
2012-12-19,106.58,108.87,106.53,106.66,79400,106.58,108.87,106.53,106.66,79400,0.0,1.0
2012-12-20,106.65,108.37,106.42,106.91,51900,106.65,108.37,106.42,106.91,51900,0.0,1.0
2012-12-21,104.91,106.75,104.48,104.48,325100,104.91,106.75,104.48,104.48,325100,0.0,1.0
2012-12-24,106.57,106.75,104.2,104.54,31000,106.57,106.75,104.2,104.54,31000,0.0,1.0
2012-12-26,105.1,106.39,104.77,106.39,49700,105.1,106.39,104.77,106.39,49700,0.0,1.0
2012-12-27,105.2,105.5,104.37,105.04,44300,105.2,105.5,104.37,105.04,44300,0.0,1.0
2012-12-28,104.21,105.2,103.86,103.86,24600,104.21,105.2,103.86,103.86,24600,0.0,1.0
2012-12-31,105.05,105.185,103.2,103.92,53800,105.05,105.185,103.2,103.92,53800,0.0,1.0
2013-01-02,107.46,107.61,106.101,106.47,58600,107.46,107.61,106.101,106.47,58600,0.0,1.0
2013-01-03,107.52,108.0,106.94,107.13,53400,107.52,108.0,106.94,107.13,53400,0.0,1.0
2013-01-04,108.61,108.792,107.02,108.0,61700,108.61,108.792,107.02,108.0,61700,0.0,1.0
2013-01-07,109.07,109.27,108.22,108.41,43100,109.07,109.27,108.22,108.41,43100,0.0,1.0
2013-01-08,109.32,109.49,108.43,108.43,45700,109.32,109.49,108.43,108.43,45700,0.0,1.0
2013-01-09,110.76,110.93,108.7301,109.27,74800,110.76,110.93,108.7301,109.27,74800,0.0,1.0
2013-01-10,110.95,111.32,109.45,109.88,31500,110.95,111.32,109.45,109.88,31500,0.0,1.0
2013-01-11,110.85,111.78,110.08,110.72,20100,110.85,111.78,110.08,110.72,20100,0.0,1.0
2013-01-14,111.37,112.0,111.0,111.0,30900,111.37,112.0,111.0,111.0,30900,0.0,1.0
2013-01-15,111.7,111.95,111.0,111.0,34500,111.7,111.95,111.0,111.0,34500,0.0,1.0
2013-01-16,110.63,111.65,109.76,111.65,33200,110.63,111.65,109.76,111.65,33200,0.0,1.0
2013-01-17,114.43,114.9999,111.38,111.38,150700,114.43,114.9999,111.38,111.38,150700,0.0,1.0
2013-01-18,113.7,114.928,113.6,114.69,46900,113.7,114.928,113.6,114.69,46900,0.0,1.0
2013-01-22,114.63,114.65,113.41,113.41,38000,114.63,114.65,113.41,113.41,38000,0.0,1.0
2013-01-23,113.71,114.97,113.7,114.71,55400,113.71,114.97,113.7,114.71,55400,0.0,1.0
2013-01-24,114.83,115.33,112.99,113.2,62200,114.83,115.33,112.99,113.2,62200,0.0,1.0
2013-01-25,115.51,116.48,114.64,116.36,74000,115.51,116.48,114.64,116.36,74000,0.0,1.0
2013-01-28,114.75,115.7,114.17,115.51,54600,114.75,115.7,114.17,115.51,54600,0.0,1.0
2013-01-29,115.26,116.0,114.05,114.75,57800,115.26,116.0,114.05,114.75,57800,0.0,1.0
2013-01-30,115.09,115.82,114.705,115.15,22400,115.09,115.82,114.705,115.15,22400,0.0,1.0
2013-01-31,113.79,114.63,113.22,114.63,69600,113.79,114.63,113.22,114.63,69600,0.0,1.0
2013-02-01,116.48,116.78,114.59,114.59,39700,116.48,116.78,114.59,114.59,39700,0.0,1.0
2013-02-04,114.7,116.17,114.1501,116.08,33200,114.7,116.17,114.1501,116.08,33200,0.0,1.0
2013-02-05,114.68,115.39,113.69,114.89,22200,114.68,115.39,113.69,114.89,22200,0.0,1.0
2013-02-06,115.95,116.04,113.85,113.85,61200,115.95,116.04,113.85,113.85,61200,0.0,1.0
2013-02-07,115.72,115.92,114.61,115.0101,94300,115.72,115.92,114.61,115.0101,94300,0.0,1.0
2013-02-08,116.48,116.48,115.53,115.565,116200,116.48,116.48,115.53,115.565,116200,0.0,1.0
2013-02-11,116.38,116.78,115.42,116.62,61500,116.38,116.78,115.42,116.62,61500,0.0,1.0
2013-02-12,116.51,116.64,115.2525,115.68,66300,116.51,116.64,115.2525,115.68,66300,0.0,1.0
2013-02-13,117.1,117.1,116.23,116.23,84000,117.1,117.1,116.23,116.23,84000,0.0,1.0
2013-02-14,117.05,117.28,116.24,116.31,28700,117.05,117.28,116.24,116.31,28700,0.0,1.0
2013-02-15,117.18,117.21,116.3431,116.75,53300,117.18,117.21,116.3431,116.75,53300,0.0,1.0
2013-02-19,118.43,118.73,116.75,116.75,53600,118.43,118.73,116.75,116.75,53600,0.0,1.0
2013-02-20,117.08,118.29,116.85,117.75,49300,117.08,118.29,116.85,117.75,49300,0.0,1.0
2013-02-21,116.42,117.36,116.27,116.51,32500,116.42,117.36,116.27,116.51,32500,0.0,1.0
2013-02-22,116.97,117.21,115.48,116.5,108700,116.97,117.21,115.48,116.5,108700,0.0,1.0
2013-02-25,117.3,118.58,116.17,116.92,112000,117.3,118.58,116.17,116.92,112000,0.0,1.0
2013-02-26,117.3,118.45,116.64,118.45,124000,117.3,118.45,116.64,118.45,124000,0.0,1.0
2013-02-27,123.55,123.95,117.48,117.48,271100,123.55,123.95,117.48,117.48,271100,0.0,1.0
2013-02-28,123.2,124.18,122.94,123.39,201400,123.2,124.18,122.94,123.39,201400,0.0,1.0
2013-03-01,123.09,123.33,121.6001,122.79,97700,123.09,123.33,121.6001,122.79,97700,0.0,1.0
2013-03-04,121.91,122.83,120.72,122.44,138200,121.91,122.83,120.72,122.44,138200,0.0,1.0
2013-03-05,122.51,122.79,120.46,121.3,95100,122.51,122.79,120.46,121.3,95100,0.0,1.0
2013-03-06,122.77,126.49,121.47,124.76,94200,122.77,126.49,121.47,124.76,94200,0.0,1.0
2013-03-07,122.48,123.0,121.8801,123.0,45200,122.48,123.0,121.8801,123.0,45200,0.0,1.0
2013-03-08,123.55,123.55,122.19,122.9,65400,123.55,123.55,122.19,122.9,65400,0.0,1.0
2013-03-11,123.73,123.76,122.23,122.9,57200,123.73,123.76,122.23,122.9,57200,0.0,1.0
2013-03-12,122.94,123.48,122.54,123.48,56800,122.94,123.48,122.54,123.48,56800,0.0,1.0
2013-03-13,122.86,123.0999,122.39,122.88,60900,122.86,123.0999,122.39,122.88,60900,0.0,1.0
2013-03-14,123.06,123.32,122.272,123.32,44400,123.06,123.32,122.272,123.32,44400,0.0,1.0
2013-03-15,122.97,123.48,122.065,122.49,109400,122.97,123.48,122.065,122.49,109400,0.0,1.0
2013-03-18,122.05,122.5,121.3,122.35,53600,122.05,122.5,121.3,122.35,53600,0.0,1.0
2013-03-19,123.35,124.24,122.03,122.03,94700,123.35,124.24,122.03,122.03,94700,0.0,1.0
2013-03-20,124.4,124.48,122.74,123.5,103500,124.4,124.48,122.74,123.5,103500,0.0,1.0
2013-03-21,123.85,124.18,122.972,123.85,12598,123.85,124.18,122.972,123.85,12598,0.0,1.0
2013-03-22,123.84,124.42,122.7,123.66,39403,123.84,124.42,122.7,123.66,39403,0.0,1.0
2013-03-25,122.69,123.88,121.76,123.88,71600,122.69,123.88,121.76,123.88,71600,0.0,1.0
2013-03-26,124.87,124.87,122.6701,122.8,44900,124.87,124.87,122.6701,122.8,44900,0.0,1.0
2013-03-27,125.0,125.2,123.32,124.76,70300,125.0,125.2,123.32,124.76,70300,0.0,1.0
2013-03-28,126.0,126.5,124.99,125.15,59500,126.0,126.5,124.99,125.15,59500,0.0,1.0
2013-04-01,125.18,127.17,123.6,127.17,108100,125.18,127.17,123.6,127.17,108100,0.0,1.0
2013-04-02,125.02,125.88,124.121,125.06,75700,125.02,125.88,124.121,125.06,75700,0.0,1.0
2013-04-03,124.57,125.68,124.0,125.22,110300,124.57,125.68,124.0,125.22,110300,0.0,1.0
2013-04-04,124.9,125.315,124.11,124.25,35900,124.9,125.315,124.11,124.25,35900,0.0,1.0
2013-04-05,123.35,123.66,122.14,122.94,30600,123.35,123.66,122.14,122.94,30600,0.0,1.0
2013-04-08,123.53,123.94,122.22,123.1,38900,123.53,123.94,122.22,123.1,38900,0.0,1.0
2013-04-09,123.38,124.74,122.78,124.0,22900,123.38,124.74,122.78,124.0,22900,0.0,1.0
2013-04-10,124.61,124.75,123.07,123.56,91900,124.61,124.75,123.07,123.56,91900,0.0,1.0
2013-04-11,124.58,125.0,123.18,124.55,66400,124.58,125.0,123.18,124.55,66400,0.0,1.0
2013-04-12,123.41,124.51,122.8136,124.51,25700,123.41,124.51,122.8136,124.51,25700,0.0,1.0
2013-04-15,121.08,124.18,120.561,123.14,62500,121.08,124.18,120.561,123.14,62500,0.0,1.0
2013-04-16,123.46,123.83,120.94,121.73,54800,123.46,123.83,120.94,121.73,54800,0.0,1.0
2013-04-17,121.45,122.305,120.67,122.25,38100,121.45,122.305,120.67,122.25,38100,0.0,1.0
2013-04-18,120.08,121.95,119.75,121.95,69600,120.08,121.95,119.75,121.95,69600,0.0,1.0
2013-04-19,120.89,121.77,119.58,120.33,50600,120.89,121.77,119.58,120.33,50600,0.0,1.0
2013-04-22,120.89,121.35,120.13,121.35,35800,120.89,121.35,120.13,121.35,35800,0.0,1.0
2013-04-23,121.1,121.93,120.09,121.16,32500,121.1,121.93,120.09,121.16,32500,0.0,1.0
2013-04-24,119.89,121.27,119.73,121.27,38600,119.89,121.27,119.73,121.27,38600,0.0,1.0
2013-04-25,120.64,120.94,119.55,120.27,55300,120.64,120.94,119.55,120.27,55300,0.0,1.0
2013-04-26,118.96,120.56,118.0175,120.0,48800,118.96,120.56,118.0175,120.0,48800,0.0,1.0
2013-04-29,120.02,120.12,118.4606,118.96,44800,120.02,120.12,118.4606,118.96,44800,0.0,1.0
2013-04-30,119.75,119.99,118.722,119.98,92000,119.75,119.99,118.722,119.98,92000,0.0,1.0
2013-05-01,117.59,120.155,115.49,119.12,133000,117.59,120.155,115.49,119.12,133000,0.0,1.0
2013-05-02,118.18,118.98,116.931,117.8,82800,118.18,118.98,116.931,117.8,82800,0.0,1.0
2013-05-03,120.75,121.0,118.33,119.04,62900,120.75,121.0,118.33,119.04,62900,0.0,1.0
2013-05-06,119.57,120.67,119.25,120.44,28700,119.57,120.67,119.25,120.44,28700,0.0,1.0
2013-05-07,111.66,121.37,110.02,121.37,269000,111.66,121.37,110.02,121.37,269000,0.0,1.0
2013-05-08,118.37,124.04,112.28,113.73,375000,118.37,124.04,112.28,113.73,375000,0.0,1.0
2013-05-09,118.0,118.83,117.44,118.0,101600,118.0,118.83,117.44,118.0,101600,0.0,1.0
2013-05-10,117.57,118.4599,117.28,118.38,152600,117.57,118.4599,117.28,118.38,152600,0.0,1.0
2013-05-13,116.91,117.9899,116.32,117.71,61000,116.91,117.9899,116.32,117.71,61000,0.0,1.0
2013-05-14,116.42,116.985,115.821,116.51,128200,116.42,116.985,115.821,116.51,128200,0.0,1.0
2013-05-15,116.91,117.0,115.59,116.4,136300,116.91,117.0,115.59,116.4,136300,0.0,1.0
2013-05-16,117.13,118.13,116.22,116.95,75000,117.13,118.13,116.22,116.95,75000,0.0,1.0
2013-05-17,116.02,117.38,115.75,116.11,33223,116.02,117.38,115.75,116.11,33223,0.0,1.0
2013-05-20,116.41,116.6,115.82,116.22,27352,116.41,116.6,115.82,116.22,27352,0.0,1.0
2013-05-21,116.12,116.63,115.74,116.13,94600,116.12,116.63,115.74,116.13,94600,0.0,1.0
2013-05-22,115.39,117.19,114.7615,115.53,165400,115.39,117.19,114.7615,115.53,165400,0.0,1.0
2013-05-23,115.57,116.56,113.53,114.93,66500,115.57,116.56,113.53,114.93,66500,0.0,1.0
2013-05-24,115.07,115.53,114.0,114.1,29500,115.07,115.53,114.0,114.1,29500,0.0,1.0
2013-05-28,115.87,116.0,115.09,115.57,59500,115.87,116.0,115.09,115.57,59500,0.0,1.0
2013-05-29,114.53,115.47,113.02,114.82,40400,114.53,115.47,113.02,114.82,40400,0.0,1.0
2013-05-30,115.22,115.45,114.54,115.15,33200,115.22,115.45,114.54,115.15,33200,0.0,1.0
2013-05-31,113.68,114.97,113.53,114.97,52900,113.68,114.97,113.53,114.97,52900,0.0,1.0
2013-06-03,113.91,114.37,112.12,113.49,89000,113.91,114.37,112.12,113.49,89000,0.0,1.0
2013-06-04,113.2,114.51,112.55,114.51,42400,113.2,114.51,112.55,114.51,42400,0.0,1.0
2013-06-05,112.54,113.37,111.96,112.5,78400,112.54,113.37,111.96,112.5,78400,0.0,1.0
2013-06-06,113.35,113.96,112.26,112.26,78700,113.35,113.96,112.26,112.26,78700,0.0,1.0
2013-06-07,113.08,114.69,112.56,114.58,69800,113.08,114.69,112.56,114.58,69800,0.0,1.0
2013-06-10,114.0,114.21,112.3,113.2,74000,114.0,114.21,112.3,113.2,74000,0.0,1.0
2013-06-11,113.24,114.22,111.5,112.11,50900,113.24,114.22,111.5,112.11,50900,0.0,1.0
2013-06-12,111.42,113.5,111.28,112.66,48600,111.42,113.5,111.28,112.66,48600,0.0,1.0
2013-06-13,112.93,113.04,111.06,111.06,55100,112.93,113.04,111.06,111.06,55100,0.0,1.0
2013-06-14,112.48,113.71,112.07,112.72,53400,112.48,113.71,112.07,112.72,53400,0.0,1.0
2013-06-17,113.55,113.69,111.94,112.18,84100,113.55,113.69,111.94,112.18,84100,0.0,1.0
2013-06-18,114.08,114.95,113.57,113.84,54100,114.08,114.95,113.57,113.84,54100,0.0,1.0
2013-06-19,113.05,114.35,112.85,114.35,75600,113.05,114.35,112.85,114.35,75600,0.0,1.0
2013-06-20,112.25,112.59,111.0,112.21,92200,112.25,112.59,111.0,112.21,92200,0.0,1.0
2013-06-21,113.37,113.46,112.45,112.66,112500,113.37,113.46,112.45,112.66,112500,0.0,1.0
2013-06-24,112.15,112.92,111.98,112.06,79200,112.15,112.92,111.98,112.06,79200,0.0,1.0
2013-06-25,110.7,112.78,110.29,112.53,70400,110.7,112.78,110.29,112.53,70400,0.0,1.0
2013-06-26,110.55,112.59,110.34,111.91,37400,110.55,112.59,110.34,111.91,37400,0.0,1.0
2013-06-27,111.59,112.41,110.5,110.9,20400,111.59,112.41,110.5,110.9,20400,0.0,1.0
2013-06-28,112.2,113.21,110.26,111.6,57300,112.2,113.21,110.26,111.6,57300,0.0,1.0
2013-07-01,113.24,114.13,112.15,112.22,49900,113.24,114.13,112.15,112.22,49900,0.0,1.0
2013-07-02,112.74,114.18,112.51,112.83,117100,112.74,114.18,112.51,112.83,117100,0.0,1.0
2013-07-03,113.12,113.68,111.49,111.58,36800,113.12,113.68,111.49,111.58,36800,0.0,1.0
2013-07-05,115.38,115.43,113.79,113.79,33400,115.38,115.43,113.79,113.79,33400,0.0,1.0
2013-07-08,117.74,117.94,115.822,115.91,85700,117.74,117.94,115.822,115.91,85700,0.0,1.0
2013-07-09,118.24,118.64,117.44,117.87,40300,118.24,118.64,117.44,117.87,40300,0.0,1.0
2013-07-10,118.25,118.82,117.27,117.67,35300,118.25,118.82,117.27,117.67,35300,0.0,1.0
2013-07-11,119.39,119.54,118.38,118.58,26400,119.39,119.54,118.38,118.58,26400,0.0,1.0
2013-07-12,119.7,119.8,118.94,119.15,31200,119.7,119.8,118.94,119.15,31200,0.0,1.0
2013-07-15,119.87,120.39,117.39,119.31,39800,119.87,120.39,117.39,119.31,39800,0.0,1.0
2013-07-16,118.44,120.0,117.42,120.0,40000,118.44,120.0,117.42,120.0,40000,0.0,1.0
2013-07-17,118.79,118.88,118.12,118.16,11000,118.79,118.88,118.12,118.16,11000,0.0,1.0
2013-07-18,120.9,120.94,118.78,118.78,33100,120.9,120.94,118.78,118.78,33100,0.0,1.0
2013-07-19,121.09,121.3,120.18,120.33,35700,121.09,121.3,120.18,120.33,35700,0.0,1.0
2013-07-22,121.54,121.88,120.54,120.91,38600,121.54,121.88,120.54,120.91,38600,0.0,1.0
2013-07-23,121.63,121.88,120.98,121.74,30700,121.63,121.88,120.98,121.74,30700,0.0,1.0
2013-07-24,120.15,121.695,119.66,121.63,27800,120.15,121.695,119.66,121.63,27800,0.0,1.0
2013-07-25,120.92,121.4248,119.29,119.29,47700,120.92,121.4248,119.29,119.29,47700,0.0,1.0
2013-07-26,119.77,120.51,118.285,120.51,56400,119.77,120.51,118.285,120.51,56400,0.0,1.0
2013-07-29,120.73,121.88,119.31,119.31,51700,120.73,121.88,119.31,119.31,51700,0.0,1.0
2013-07-30,121.83,121.88,119.61,120.81,38300,121.83,121.88,119.61,120.81,38300,0.0,1.0
2013-07-31,121.99,122.7,120.86,121.64,72600,121.99,122.7,120.86,121.64,72600,0.0,1.0
2013-08-01,123.84,126.98,121.83,122.48,123200,123.84,126.98,121.83,122.48,123200,0.0,1.0
2013-08-02,125.8,125.84,117.46,118.17,68700,125.8,125.84,117.46,118.17,68700,0.0,1.0
2013-08-05,123.59,126.84,122.86,126.84,26800,123.59,126.84,122.86,126.84,26800,0.0,1.0
2013-08-06,123.4,124.83,122.15,123.59,32700,123.4,124.83,122.15,123.59,32700,0.0,1.0
2013-08-07,120.5,123.14,118.11,122.12,141800,120.5,123.14,118.11,122.12,141800,0.0,1.0
2013-08-08,119.81,120.5,118.88,120.5,165400,119.81,120.5,118.88,120.5,165400,0.0,1.0
2013-08-09,119.31,120.49,118.42,119.32,38400,119.31,120.49,118.42,119.32,38400,0.0,1.0
2013-08-12,119.14,120.28,118.1,118.24,64600,119.14,120.28,118.1,118.24,64600,0.0,1.0
2013-08-13,119.62,120.0,118.35,118.92,68700,119.62,120.0,118.35,118.92,68700,0.0,1.0
2013-08-14,118.18,120.26,118.1,119.13,50900,118.18,120.26,118.1,119.13,50900,0.0,1.0
2013-08-15,117.82,119.1,117.67,119.1,45500,117.82,119.1,117.67,119.1,45500,0.0,1.0
2013-08-16,117.48,118.24,117.316,117.92,39400,117.48,118.24,117.316,117.92,39400,0.0,1.0
2013-08-19,117.42,118.24,117.04,117.04,27800,117.42,118.24,117.04,117.04,27800,0.0,1.0
2013-08-20,116.8,118.06,116.75,117.68,37900,116.8,118.06,116.75,117.68,37900,0.0,1.0
2013-08-21,116.36,117.64,116.36,116.49,60800,116.36,117.64,116.36,116.49,60800,0.0,1.0
2013-08-22,117.13,118.0,116.09,116.4,58600,117.13,118.0,116.09,116.4,58600,0.0,1.0
2013-08-23,116.75,117.47,116.28,117.02,32800,116.75,117.47,116.28,117.02,32800,0.0,1.0
2013-08-26,116.85,117.48,116.47,116.47,33400,116.85,117.48,116.47,116.47,33400,0.0,1.0
2013-08-27,115.0,116.2,114.77,116.0,51800,115.0,116.2,114.77,116.0,51800,0.0,1.0
2013-08-28,115.16,116.0,114.008,115.04,38100,115.16,116.0,114.008,115.04,38100,0.0,1.0
2013-08-29,115.4,116.16,114.38,114.75,57200,115.4,116.16,114.38,114.75,57200,0.0,1.0
2013-08-30,114.01,115.35,113.33,115.19,78000,114.01,115.35,113.33,115.19,78000,0.0,1.0
2013-09-03,114.09,115.94,113.02,115.3,178300,114.09,115.94,113.02,115.3,178300,0.0,1.0
2013-09-04,115.4,116.2,113.72,113.72,64300,115.4,116.2,113.72,113.72,64300,0.0,1.0
2013-09-05,116.05,116.75,114.47,115.2,36700,116.05,116.75,114.47,115.2,36700,0.0,1.0
2013-09-06,116.65,117.01,115.59,115.94,48300,116.65,117.01,115.59,115.94,48300,0.0,1.0
2013-09-09,117.34,118.16,115.57,115.57,107900,117.34,118.16,115.57,115.57,107900,0.0,1.0
2013-09-10,117.56,118.22,117.1,117.84,151500,117.56,118.22,117.1,117.84,151500,0.0,1.0
2013-09-11,117.0,118.44,116.99,117.55,113200,117.0,118.44,116.99,117.55,113200,0.0,1.0
2013-09-12,116.4,117.765,116.0,117.16,109600,116.4,117.765,116.0,117.16,109600,0.0,1.0
2013-09-13,115.92,117.14,114.92,115.57,103400,115.92,117.14,114.92,115.57,103400,0.0,1.0
2013-09-16,115.74,116.73,115.51,116.24,107300,115.74,116.73,115.51,116.24,107300,0.0,1.0
2013-09-17,115.98,116.27,115.22,115.74,144700,115.98,116.27,115.22,115.74,144700,0.0,1.0
2013-09-18,116.09,116.5,114.925,115.72,89300,116.09,116.5,114.925,115.72,89300,0.0,1.0
2013-09-19,115.91,116.705,115.13,116.0,100400,115.91,116.705,115.13,116.0,100400,0.0,1.0
2013-09-20,115.14,116.5,114.87,116.5,103800,115.14,116.5,114.87,116.5,103800,0.0,1.0
2013-09-23,115.3,116.29,115.12,115.35,150300,115.3,116.29,115.12,115.35,150300,0.0,1.0
2013-09-24,114.51,115.69,114.29,115.3,105100,114.51,115.69,114.29,115.3,105100,0.0,1.0
2013-09-25,116.32,116.68,114.49,114.49,114900,116.32,116.68,114.49,114.49,114900,0.0,1.0
2013-09-26,117.23,117.56,116.47,116.75,50700,117.23,117.56,116.47,116.75,50700,0.0,1.0
2013-09-27,116.99,118.48,116.84,118.47,40700,116.99,118.48,116.84,118.47,40700,0.0,1.0
2013-09-30,117.56,117.84,115.935,116.03,64600,117.56,117.84,115.935,116.03,64600,0.0,1.0
2013-10-01,119.13,119.95,116.03,116.03,151700,119.13,119.95,116.03,116.03,151700,0.0,1.0
2013-10-02,118.76,119.34,117.9,119.15,226800,118.76,119.34,117.9,119.15,226800,0.0,1.0
2013-10-03,117.78,118.68,117.14,118.33,75700,117.78,118.68,117.14,118.33,75700,0.0,1.0
2013-10-04,118.02,119.24,117.41,118.13,70000,118.02,119.24,117.41,118.13,70000,0.0,1.0
2013-10-07,117.72,118.51,116.98,117.33,112600,117.72,118.51,116.98,117.33,112600,0.0,1.0
2013-10-08,116.1,118.49,115.98,117.45,87200,116.1,118.49,115.98,117.45,87200,0.0,1.0
2013-10-09,115.53,116.55,115.25,116.55,69200,115.53,116.55,115.25,116.55,69200,0.0,1.0
2013-10-10,117.67,118.04,116.15,116.71,36400,117.67,118.04,116.15,116.71,36400,0.0,1.0
2013-10-11,118.71,119.0,117.45,117.91,43600,118.71,119.0,117.45,117.91,43600,0.0,1.0
2013-10-14,119.44,119.95,118.01,118.07,87600,119.44,119.95,118.01,118.07,87600,0.0,1.0
2013-10-15,118.41,119.99,118.18,118.87,51100,118.41,119.99,118.18,118.87,51100,0.0,1.0
2013-10-16,120.74,120.99,118.74,118.74,53500,120.74,120.99,118.74,118.74,53500,0.0,1.0
2013-10-17,122.26,122.28,120.52,120.52,58300,122.26,122.28,120.52,120.52,58300,0.0,1.0
2013-10-18,122.23,122.62,120.57,122.37,43700,122.23,122.62,120.57,122.37,43700,0.0,1.0
2013-10-21,122.29,123.0,121.19,122.24,42100,122.29,123.0,121.19,122.24,42100,0.0,1.0
2013-10-22,123.86,124.02,121.96,122.06,63800,123.86,124.02,121.96,122.06,63800,0.0,1.0
2013-10-23,123.26,123.48,122.61,123.48,69000,123.26,123.48,122.61,123.48,69000,0.0,1.0
2013-10-24,123.27,123.48,122.8,123.48,39500,123.27,123.48,122.8,123.48,39500,0.0,1.0
2013-10-25,124.05,124.51,122.01,123.01,43900,124.05,124.51,122.01,123.01,43900,0.0,1.0
2013-10-28,124.15,124.99,123.01,123.8,34800,124.15,124.99,123.01,123.8,34800,0.0,1.0
2013-10-29,124.13,124.809,123.32,124.4,115200,124.13,124.809,123.32,124.4,115200,0.0,1.0
2013-10-30,123.38,124.7799,122.75,124.12,52200,123.38,124.7799,122.75,124.12,52200,0.0,1.0
2013-10-31,123.52,124.28,122.18,123.68,57900,123.52,124.28,122.18,123.68,57900,0.0,1.0
2013-11-01,122.94,124.23,121.765,124.23,46400,122.94,124.23,121.765,124.23,46400,0.0,1.0
2013-11-04,124.34,125.0,122.19,123.38,71800,124.34,125.0,122.19,123.38,71800,0.0,1.0
2013-11-05,122.19,123.86,121.92,123.33,69000,122.19,123.86,121.92,123.33,69000,0.0,1.0
2013-11-06,122.68,123.0,120.95,122.82,63400,122.68,123.0,120.95,122.82,63400,0.0,1.0
2013-11-07,123.61,123.99,121.12,122.6,74200,123.61,123.99,121.12,122.6,74200,0.0,1.0
2013-11-08,121.63,123.1,119.76,122.37,145700,121.63,123.1,119.76,122.37,145700,0.0,1.0
2013-11-11,121.14,122.24,120.4,120.74,95900,121.14,122.24,120.4,120.74,95900,0.0,1.0
2013-11-12,121.85,121.92,119.62,120.6,51100,121.85,121.92,119.62,120.6,51100,0.0,1.0
2013-11-13,121.83,121.83,120.86,121.15,39400,121.83,121.83,120.86,121.15,39400,0.0,1.0
2013-11-14,121.7,122.24,119.69,121.65,25200,121.7,122.24,119.69,121.65,25200,0.0,1.0
2013-11-15,123.24,123.52,121.075,121.26,45700,123.24,123.52,121.075,121.26,45700,0.0,1.0
2013-11-18,121.77,123.47,121.68,122.63,30600,121.77,123.47,121.68,122.63,30600,0.0,1.0
2013-11-19,121.58,122.0,120.99,121.5,46700,121.58,122.0,120.99,121.5,46700,0.0,1.0
2013-11-20,122.29,122.86,119.83,121.48,23800,122.29,122.86,119.83,121.48,23800,0.0,1.0
2013-11-21,123.74,123.88,122.05,122.44,57800,123.74,123.88,122.05,122.44,57800,0.0,1.0
2013-11-22,123.0,124.035,122.8041,123.75,29300,123.0,124.035,122.8041,123.75,29300,0.0,1.0
2013-11-25,122.1,123.9799,121.67,122.87,43800,122.1,123.9799,121.67,122.87,43800,0.0,1.0
2013-11-26,123.93,124.02,120.941,121.86,119500,123.93,124.02,120.941,121.86,119500,0.0,1.0
2013-11-27,123.14,124.18,122.01,124.18,41900,123.14,124.18,122.01,124.18,41900,0.0,1.0
2013-11-29,122.62,123.58,121.26,123.36,38800,122.62,123.58,121.26,123.36,38800,0.0,1.0
2013-12-02,122.36,123.36,119.69,122.12,62300,122.36,123.36,119.69,122.12,62300,0.0,1.0
2013-12-03,122.36,122.596,120.42,121.72,42500,122.36,122.596,120.42,121.72,42500,0.0,1.0
2013-12-04,122.19,122.94,120.28,121.5,102100,122.19,122.94,120.28,121.5,102100,0.0,1.0
2013-12-05,121.58,123.06,120.85,122.25,49900,121.58,123.06,120.85,122.25,49900,0.0,1.0
2013-12-06,122.74,122.8,121.68,122.07,72200,122.74,122.8,121.68,122.07,72200,0.0,1.0
2013-12-09,121.75,122.98,121.73,122.36,85000,121.75,122.98,121.73,122.36,85000,0.0,1.0
2013-12-10,121.11,121.5,119.84,121.1,92800,121.11,121.5,119.84,121.1,92800,0.0,1.0
2013-12-11,119.61,120.94,118.6054,120.94,127500,119.61,120.94,118.6054,120.94,127500,0.0,1.0
2013-12-12,119.86,120.28,118.97,118.97,90900,119.86,120.28,118.97,118.97,90900,0.0,1.0
2013-12-13,121.67,121.69,119.815,120.63,68400,121.67,121.69,119.815,120.63,68400,0.0,1.0
2013-12-16,122.45,122.88,120.66,120.66,68900,122.45,122.88,120.66,120.66,68900,0.0,1.0
2013-12-17,122.33,122.76,121.31,122.76,72600,122.33,122.76,121.31,122.76,72600,0.0,1.0
2013-12-18,123.88,124.23,121.3225,122.73,94100,123.88,124.23,121.3225,122.73,94100,0.0,1.0
2013-12-19,122.79,124.2,122.73,123.86,175500,122.79,124.2,122.73,123.86,175500,0.0,1.0
2013-12-20,122.85,123.23,121.86,122.68,139200,122.85,123.23,121.86,122.68,139200,0.0,1.0
2013-12-23,123.61,124.21,123.09,123.84,98000,123.61,124.21,123.09,123.84,98000,0.0,1.0
2013-12-24,123.54,123.96,123.4,123.71,57600,123.54,123.96,123.4,123.71,57600,0.0,1.0
2013-12-26,123.86,123.95,122.73,123.3,112400,123.86,123.95,122.73,123.3,112400,0.0,1.0
2013-12-27,124.35,124.44,123.501,124.25,123100,124.35,124.44,123.501,124.25,123100,0.0,1.0
2013-12-30,124.5,124.61,123.75,124.4,127800,124.5,124.61,123.75,124.4,127800,0.0,1.0
2013-12-31,123.61,124.29,123.59,124.25,151500,123.61,124.29,123.59,124.25,151500,0.0,1.0
2014-01-02,122.65,123.93,121.92,123.93,62200,122.65,123.93,121.92,123.93,62200,0.0,1.0
2014-01-03,121.85,122.5,121.35,122.01,134600,121.85,122.5,121.35,122.01,134600,0.0,1.0
2014-01-06,121.07,121.95,120.54,121.47,179400,121.07,121.95,120.54,121.47,179400,0.0,1.0
2014-01-07,123.92,124.02,120.43,121.88,183000,123.92,124.02,120.43,121.88,183000,0.0,1.0
2014-01-08,124.35,124.36,123.18,123.18,162600,124.35,124.36,123.18,123.18,162600,0.0,1.0
2014-01-09,128.36,128.58,124.39,124.5,148500,128.36,128.58,124.39,124.5,148500,0.0,1.0
2014-01-10,131.93,133.0,128.21,128.97,267300,131.93,133.0,128.21,128.97,267300,0.0,1.0
2014-01-13,127.66,131.67,127.49,131.26,150700,127.66,131.67,127.49,131.26,150700,0.0,1.0
2014-01-14,130.01,131.06,127.82,128.5,122700,130.01,131.06,127.82,128.5,122700,0.0,1.0
2014-01-15,129.84,130.51,129.6,130.0,122000,129.84,130.51,129.6,130.0,122000,0.0,1.0
2014-01-16,128.63,129.93,128.49,129.93,141400,128.63,129.93,128.49,129.93,141400,0.0,1.0
2014-01-17,128.58,130.1,127.85,128.24,138700,128.58,130.1,127.85,128.24,138700,0.0,1.0
2014-01-21,127.92,129.836,127.74,129.74,77400,127.92,129.836,127.74,129.74,77400,0.0,1.0
2014-01-22,128.48,129.31,127.74,128.19,447200,128.48,129.31,127.74,128.19,447200,0.0,1.0
2014-01-23,129.42,129.49,127.68,128.0,167900,129.42,129.49,127.68,128.0,167900,0.0,1.0
2014-01-24,126.84,129.07,126.5,129.07,98300,126.84,129.07,126.5,129.07,98300,0.0,1.0
2014-01-27,126.66,130.16,125.865,130.16,95600,126.66,130.16,125.865,130.16,95600,0.0,1.0
2014-01-28,127.71,127.81,126.28,127.37,59500,127.71,127.81,126.28,127.37,59500,0.0,1.0
2014-01-29,125.99,126.9,125.39,126.9,71300,125.99,126.9,125.39,126.9,71300,0.0,1.0
2014-01-30,128.65,129.77,126.45,126.66,142400,128.65,129.77,126.45,126.66,142400,0.0,1.0
2014-01-31,127.12,128.09,126.13,126.53,63300,127.12,128.09,126.13,126.53,63300,0.0,1.0
2014-02-03,123.98,127.22,122.92,126.92,225400,123.98,127.22,122.92,126.92,225400,0.0,1.0
2014-02-04,124.81,124.98,123.73,124.82,122900,124.81,124.98,123.73,124.82,122900,0.0,1.0
2014-02-05,125.16,126.36,124.05,124.72,66900,125.16,126.36,124.05,124.72,66900,0.0,1.0
2014-02-06,125.68,126.14,124.63,125.14,52400,125.68,126.14,124.63,125.14,52400,0.0,1.0
2014-02-07,127.08,127.23,125.1,125.88,51700,127.08,127.23,125.1,125.88,51700,0.0,1.0
2014-02-10,128.15,128.45,125.49,126.58,62100,128.15,128.45,125.49,126.58,62100,0.0,1.0
2014-02-11,128.74,129.24,127.52,127.82,63400,128.74,129.24,127.52,127.82,63400,0.0,1.0
2014-02-12,131.03,131.07,127.5,128.83,141900,131.03,131.07,127.5,128.83,141900,0.0,1.0
2014-02-13,132.13,132.33,129.0,130.8,113100,132.13,132.33,129.0,130.8,113100,0.0,1.0
2014-02-14,131.59,132.23,130.6401,131.12,60700,131.59,132.23,130.6401,131.12,60700,0.0,1.0
2014-02-18,132.02,133.33,131.08,131.08,124200,132.02,133.33,131.08,131.08,124200,0.0,1.0
2014-02-19,132.5,133.77,131.47,131.6,82400,132.5,133.77,131.47,131.6,82400,0.0,1.0
2014-02-20,133.73,133.99,131.72,133.06,96100,133.73,133.99,131.72,133.06,96100,0.0,1.0
2014-02-21,132.14,134.13,131.9,134.13,100700,132.14,134.13,131.9,134.13,100700,0.0,1.0
2014-02-24,130.52,132.79,129.6825,132.79,133000,130.52,132.79,129.6825,132.79,133000,0.0,1.0
2014-02-25,130.89,131.01,129.01,131.01,160500,130.89,131.01,129.01,131.01,160500,0.0,1.0
2014-02-26,131.85,131.93,129.31,131.49,145600,131.85,131.93,129.31,131.49,145600,0.0,1.0
2014-02-27,130.97,131.48,129.99,131.46,118400,130.97,131.48,129.99,131.46,118400,0.0,1.0
2014-02-28,129.72,131.99,128.06,130.98,155100,129.72,131.99,128.06,130.98,155100,0.0,1.0
2014-03-03,127.93,129.06,127.4,128.15,85200,127.93,129.06,127.4,128.15,85200,0.0,1.0
2014-03-04,130.13,130.76,128.434,129.26,97300,130.13,130.76,128.434,129.26,97300,0.0,1.0
2014-03-05,130.12,130.49,129.36,130.23,98900,130.12,130.49,129.36,130.23,98900,0.0,1.0
2014-03-06,129.62,130.87,128.91,130.51,71300,129.62,130.87,128.91,130.51,71300,0.0,1.0
2014-03-07,130.11,130.3,128.32,129.99,83800,130.11,130.3,128.32,129.99,83800,0.0,1.0
2014-03-10,130.2,130.33,129.07,130.03,66400,130.2,130.33,129.07,130.03,66400,0.0,1.0
2014-03-11,129.25,130.892,129.16,130.0,64600,129.25,130.892,129.16,130.0,64600,0.0,1.0
2014-03-12,128.05,130.03,126.09,129.04,118500,128.05,130.03,126.09,129.04,118500,0.0,1.0
2014-03-13,126.79,128.49,125.97,128.49,110400,126.79,128.49,125.97,128.49,110400,0.0,1.0
2014-03-14,126.4,127.93,125.7,126.55,74700,126.4,127.93,125.7,126.55,74700,0.0,1.0
2014-03-17,126.78,128.8,126.24,127.41,100400,126.78,128.8,126.24,127.41,100400,0.0,1.0
2014-03-18,128.27,128.76,126.49,126.49,260900,128.27,128.76,126.49,126.49,260900,0.0,1.0
2014-03-19,128.9,129.675,126.81,127.81,148700,128.9,129.675,126.81,127.81,148700,0.0,1.0
2014-03-20,128.42,129.066,127.57,128.48,116300,128.42,129.066,127.57,128.48,116300,0.0,1.0
2014-03-21,127.96,128.96,127.21,128.63,219900,127.96,128.96,127.21,128.63,219900,0.0,1.0
2014-03-24,127.02,128.45,125.96,128.45,92500,127.02,128.45,125.96,128.45,92500,0.0,1.0
2014-03-25,126.21,128.98,125.61,128.2,74300,126.21,128.98,125.61,128.2,74300,0.0,1.0
2014-03-26,125.35,127.47,124.13,126.98,88900,125.35,127.47,124.13,126.98,88900,0.0,1.0
2014-03-27,126.5,127.11,125.26,125.48,115600,126.5,127.11,125.26,125.48,115600,0.0,1.0
2014-03-28,126.64,128.44,126.01,127.14,104000,126.64,128.44,126.01,127.14,104000,0.0,1.0
2014-03-31,128.12,128.98,126.63,127.57,66600,128.12,128.98,126.63,127.57,66600,0.0,1.0
2014-04-01,129.27,129.3,127.26,128.34,91700,129.27,129.3,127.26,128.34,91700,0.0,1.0
2014-04-02,129.7,131.42,127.21,130.01,94800,129.7,131.42,127.21,130.01,94800,0.0,1.0
2014-04-03,129.7,130.05,128.39,129.98,189800,129.7,130.05,128.39,129.98,189800,0.0,1.0
2014-04-04,126.5,131.16,125.71,130.4,125300,126.5,131.16,125.71,130.4,125300,0.0,1.0
2014-04-07,124.42,126.565,124.0,126.29,113800,124.42,126.565,124.0,126.29,113800,0.0,1.0
2014-04-08,124.64,125.77,122.07,124.48,101600,124.64,125.77,122.07,124.48,101600,0.0,1.0
2014-04-09,126.16,126.29,123.8,125.34,50900,126.16,126.29,123.8,125.34,50900,0.0,1.0
2014-04-10,122.7,126.1,122.08,126.1,78100,122.7,126.1,122.08,126.1,78100,0.0,1.0
2014-04-11,120.08,121.97,118.71,121.23,114500,120.08,121.97,118.71,121.23,114500,0.0,1.0
2014-04-14,121.04,121.844,119.67,121.31,120200,121.04,121.844,119.67,121.31,120200,0.0,1.0
2014-04-15,119.94,122.13,118.59,121.66,95600,119.94,122.13,118.59,121.66,95600,0.0,1.0
2014-04-16,119.86,121.27,119.59,121.03,68000,119.86,121.27,119.59,121.03,68000,0.0,1.0
2014-04-17,120.6,121.1,117.98,120.02,84100,120.6,121.1,117.98,120.02,84100,0.0,1.0
2014-04-21,121.56,121.98,120.68,121.24,38100,121.56,121.98,120.68,121.24,38100,0.0,1.0
2014-04-22,124.0,124.98,122.0,122.0,122600,124.0,124.98,122.0,122.0,122600,0.0,1.0
2014-04-23,124.02,125.09,123.31,124.0,56700,124.02,125.09,123.31,124.0,56700,0.0,1.0
2014-04-24,124.0,124.84,122.77,124.84,44400,124.0,124.84,122.77,124.84,44400,0.0,1.0
2014-04-25,123.03,124.0,122.688,123.96,57400,123.03,124.0,122.688,123.96,57400,0.0,1.0
2014-04-28,122.04,123.98,119.3,123.7,83700,122.04,123.98,119.3,123.7,83700,0.0,1.0
2014-04-29,122.58,123.16,121.95,123.16,52400,122.58,123.16,121.95,123.16,52400,0.0,1.0
2014-04-30,123.21,123.31,120.74,122.71,66200,123.21,123.31,120.74,122.71,66200,0.0,1.0
2014-05-01,123.99,124.8,122.5,123.65,75200,123.99,124.8,122.5,123.65,75200,0.0,1.0
2014-05-02,124.06,124.96,123.75,124.26,40700,124.06,124.96,123.75,124.26,40700,0.0,1.0
2014-05-05,125.0,125.13,123.11,123.93,58000,125.0,125.13,123.11,123.93,58000,0.0,1.0
2014-05-06,124.19,124.95,123.23,124.32,82100,124.19,124.95,123.23,124.32,82100,0.0,1.0
2014-05-07,120.94,123.802,119.06,123.33,123200,120.94,123.802,119.06,123.33,123200,0.0,1.0
2014-05-08,121.21,123.06,120.65,120.93,89200,121.21,123.06,120.65,120.93,89200,0.0,1.0
2014-05-09,122.4,122.61,120.28,121.2,82800,122.4,122.61,120.28,121.2,82800,0.0,1.0
2014-05-12,122.98,123.5,120.81,121.82,64400,122.98,123.5,120.81,121.82,64400,0.0,1.0
2014-05-13,122.27,122.97,121.42,122.61,51400,122.27,122.97,121.42,122.61,51400,0.0,1.0
2014-05-14,122.02,122.56,121.3,121.99,63800,122.02,122.56,121.3,121.99,63800,0.0,1.0
2014-05-15,121.24,121.73,120.49,121.32,67800,121.24,121.73,120.49,121.32,67800,0.0,1.0
2014-05-16,121.02,121.2,119.63,121.04,38800,121.02,121.2,119.63,121.04,38800,0.0,1.0
2014-05-19,121.07,121.68,120.64,120.64,45900,121.07,121.68,120.64,120.64,45900,0.0,1.0
2014-05-20,120.53,121.11,119.43,120.67,73600,120.53,121.11,119.43,120.67,73600,0.0,1.0
2014-05-21,120.26,121.15,119.4,121.03,65800,120.26,121.15,119.4,121.03,65800,0.0,1.0
2014-05-22,119.59,121.19,119.22,119.92,69600,119.59,121.19,119.22,119.92,69600,0.0,1.0
2014-05-23,120.86,121.27,119.26,119.39,48300,120.86,121.27,119.26,119.39,48300,0.0,1.0
2014-05-27,120.96,121.66,119.58,120.94,56800,120.96,121.66,119.58,120.94,56800,0.0,1.0
2014-05-28,121.31,121.5,119.83,121.21,62200,121.31,121.5,119.83,121.21,62200,0.0,1.0
2014-05-29,121.15,121.99,120.28,121.36,37200,121.15,121.99,120.28,121.36,37200,0.0,1.0
2014-05-30,120.73,122.0,120.62,121.36,51700,120.73,122.0,120.62,121.36,51700,0.0,1.0
2014-06-02,120.83,121.22,119.01,120.35,40000,120.83,121.22,119.01,120.35,40000,0.0,1.0
2014-06-03,120.77,121.87,120.22,120.47,49800,120.77,121.87,120.22,120.47,49800,0.0,1.0
2014-06-04,121.99,122.25,120.2,120.69,44400,121.99,122.25,120.2,120.69,44400,0.0,1.0
2014-06-05,122.69,122.99,121.38,122.3,32500,122.69,122.99,121.38,122.3,32500,0.0,1.0
2014-06-06,122.41,123.2,121.77,122.69,33800,122.41,123.2,121.77,122.69,33800,0.0,1.0
2014-06-09,122.67,122.81,121.61,121.73,50800,122.67,122.81,121.61,121.73,50800,0.0,1.0
2014-06-10,121.96,122.78,121.765,122.32,39200,121.96,122.78,121.765,122.32,39200,0.0,1.0
2014-06-11,121.02,121.8,120.59,120.63,55500,121.02,121.8,120.59,120.63,55500,0.0,1.0
2014-06-12,121.11,121.8,119.63,120.62,83300,121.11,121.8,119.63,120.62,83300,0.0,1.0
2014-06-13,120.5,121.38,119.985,121.38,25600,120.5,121.38,119.985,121.38,25600,0.0,1.0
2014-06-16,120.1,120.84,119.0,120.12,90200,120.1,120.84,119.0,120.12,90200,0.0,1.0
2014-06-17,121.45,122.24,120.09,120.26,94600,121.45,122.24,120.09,120.26,94600,0.0,1.0
2014-06-18,121.13,121.85,120.82,121.11,52900,121.13,121.85,120.82,121.11,52900,0.0,1.0
2014-06-19,120.83,121.67,120.685,121.67,50500,120.83,121.67,120.685,121.67,50500,0.0,1.0
2014-06-20,120.74,121.14,119.9601,121.0,69800,120.74,121.14,119.9601,121.0,69800,0.0,1.0
2014-06-23,119.88,120.88,119.51,120.22,135600,119.88,120.88,119.51,120.22,135600,0.0,1.0
2014-06-24,119.31,120.2,119.01,119.87,71300,119.31,120.2,119.01,119.87,71300,0.0,1.0
2014-06-25,119.0,119.49,118.66,118.98,74000,119.0,119.49,118.66,118.98,74000,0.0,1.0
2014-06-26,118.88,119.41,118.146,118.89,106600,118.88,119.41,118.146,118.89,106600,0.0,1.0
2014-06-27,118.68,119.1,118.1,118.36,95500,118.68,119.1,118.1,118.36,95500,0.0,1.0
2014-06-30,119.71,120.11,118.2,118.38,131800,119.71,120.11,118.2,118.38,131800,0.0,1.0
2014-07-01,120.49,121.73,119.94,120.0,193400,120.49,121.73,119.94,120.0,193400,0.0,1.0
2014-07-02,119.92,120.98,119.705,120.32,72800,119.92,120.98,119.705,120.32,72800,0.0,1.0
2014-07-03,120.07,120.83,119.89,119.94,50900,120.07,120.83,119.89,119.94,50900,0.0,1.0
2014-07-07,119.15,119.6,118.02,119.48,75500,119.15,119.6,118.02,119.48,75500,0.0,1.0
2014-07-08,118.04,119.2,117.58,119.2,81700,118.04,119.2,117.58,119.2,81700,0.0,1.0
2014-07-09,118.05,118.4,117.39,117.53,97200,118.05,118.4,117.39,117.53,97200,0.0,1.0
2014-07-10,117.5,118.12,116.77,116.77,58800,117.5,118.12,116.77,116.77,58800,0.0,1.0
2014-07-11,117.16,118.66,116.76,117.63,87400,117.16,118.66,116.76,117.63,87400,0.0,1.0
2014-07-14,118.81,118.94,117.5,118.02,78100,118.81,118.94,117.5,118.02,78100,0.0,1.0
2014-07-15,118.72,119.49,118.28,119.17,92700,118.72,119.49,118.28,119.17,92700,0.0,1.0
2014-07-16,117.57,119.32,117.03,119.32,94200,117.57,119.32,117.03,119.32,94200,0.0,1.0
2014-07-17,116.34,118.02,115.8,117.44,89800,116.34,118.02,115.8,117.44,89800,0.0,1.0
2014-07-18,118.26,118.88,116.706,116.82,56500,118.26,118.88,116.706,116.82,56500,0.0,1.0
2014-07-21,117.76,118.36,117.39,117.88,44700,117.76,118.36,117.39,117.88,44700,0.0,1.0
2014-07-22,118.5,118.78,118.075,118.13,56600,118.5,118.78,118.075,118.13,56600,0.0,1.0
2014-07-23,118.61,118.68,117.94,118.36,28600,118.61,118.68,117.94,118.36,28600,0.0,1.0
2014-07-24,118.35,118.65,118.0,118.33,38100,118.35,118.65,118.0,118.33,38100,0.0,1.0
2014-07-25,117.37,117.975,117.0,117.77,21800,117.37,117.975,117.0,117.77,21800,0.0,1.0
2014-07-28,117.65,118.1,116.605,117.04,34700,117.65,118.1,116.605,117.04,34700,0.0,1.0
2014-07-29,116.43,117.69,116.25,117.49,54000,116.43,117.69,116.25,117.49,54000,0.0,1.0
2014-07-30,116.76,117.75,115.9601,117.0,28900,116.76,117.75,115.9601,117.0,28900,0.0,1.0
2014-07-31,114.99,116.89,114.76,116.45,48600,114.99,116.89,114.76,116.45,48600,0.0,1.0
2014-08-01,114.85,115.95,113.76,114.71,70000,114.85,115.95,113.76,114.71,70000,0.0,1.0
2014-08-04,115.53,116.3396,113.72,115.49,61200,115.53,116.3396,113.72,115.49,61200,0.0,1.0
2014-08-05,116.18,116.53,115.02,115.44,49000,116.18,116.53,115.02,115.44,49000,0.0,1.0
2014-08-06,121.28,121.49,117.0,117.35,116800,121.28,121.49,117.0,117.35,116800,0.0,1.0
2014-08-07,120.09,121.85,119.84,121.58,71500,120.09,121.85,119.84,121.58,71500,0.0,1.0
2014-08-08,120.34,120.62,119.42,119.99,53300,120.34,120.62,119.42,119.99,53300,0.0,1.0
2014-08-11,119.32,120.51,119.14,120.39,48300,119.32,120.51,119.14,120.39,48300,0.0,1.0
2014-08-12,119.08,119.95,118.45,119.08,45600,119.08,119.95,118.45,119.08,45600,0.0,1.0
2014-08-13,121.02,121.23,119.14,119.15,74100,121.02,121.23,119.14,119.15,74100,0.0,1.0
2014-08-14,121.8,122.4,120.45,121.02,51600,121.8,122.4,120.45,121.02,51600,0.0,1.0
2014-08-15,121.13,121.91,119.89,121.88,26300,121.13,121.91,119.89,121.88,26300,0.0,1.0
2014-08-18,121.81,122.73,120.53,121.51,48800,121.81,122.73,120.53,121.51,48800,0.0,1.0
2014-08-19,120.79,122.26,120.32,121.88,98500,120.79,122.26,120.32,121.88,98500,0.0,1.0
2014-08-20,120.0,120.6,119.21,120.31,186200,120.0,120.6,119.21,120.31,186200,0.0,1.0
2014-08-21,119.62,120.35,119.3,119.88,183400,119.62,120.35,119.3,119.88,183400,0.0,1.0
2014-08-22,119.15,120.28,118.69,119.21,91500,119.15,120.28,118.69,119.21,91500,0.0,1.0
2014-08-25,119.58,120.88,119.22,119.63,24700,119.58,120.88,119.22,119.63,24700,0.0,1.0
2014-08-26,120.86,121.15,119.47,119.94,38400,120.86,121.15,119.47,119.94,38400,0.0,1.0
2014-08-27,120.35,121.0,120.16,120.79,26800,120.35,121.0,120.16,120.79,26800,0.0,1.0
2014-08-28,120.07,121.485,119.71,120.27,23200,120.07,121.485,119.71,120.27,23200,0.0,1.0
2014-08-29,120.26,120.83,119.76,120.02,26200,120.26,120.83,119.76,120.02,26200,0.0,1.0
2014-09-02,120.56,121.4495,119.54,120.04,73200,120.56,121.4495,119.54,120.04,73200,0.0,1.0
2014-09-03,119.64,120.72,119.03,120.61,46300,119.64,120.72,119.03,120.61,46300,0.0,1.0
2014-09-04,118.41,121.0,118.34,119.51,34400,118.41,121.0,118.34,119.51,34400,0.0,1.0
2014-09-05,118.69,119.13,118.02,118.77,49700,118.69,119.13,118.02,118.77,49700,0.0,1.0
2014-09-08,120.24,120.4,118.24,118.24,64600,120.24,120.4,118.24,118.24,64600,0.0,1.0
2014-09-09,119.87,120.47,118.88,119.57,79100,119.87,120.47,118.88,119.57,79100,0.0,1.0
2014-09-10,119.54,120.2,118.9,120.17,65200,119.54,120.2,118.9,120.17,65200,0.0,1.0
2014-09-11,118.76,120.04,118.59,118.83,64200,118.76,120.04,118.59,118.83,64200,0.0,1.0
2014-09-12,117.81,118.79,117.55,118.11,63700,117.81,118.79,117.55,118.11,63700,0.0,1.0
2014-09-15,117.83,118.23,116.73,117.23,52600,117.83,118.23,116.73,117.23,52600,0.0,1.0
2014-09-16,118.09,118.55,116.965,117.5,85200,118.09,118.55,116.965,117.5,85200,0.0,1.0
2014-09-17,118.07,118.95,117.39,118.56,34700,118.07,118.95,117.39,118.56,34700,0.0,1.0
2014-09-18,118.83,119.11,117.71,118.17,32300,118.83,119.11,117.71,118.17,32300,0.0,1.0
2014-09-19,117.52,119.85,116.9,118.83,138600,117.52,119.85,116.9,118.83,138600,0.0,1.0
2014-09-22,117.73,118.2,116.06,117.67,67082,117.73,118.2,116.06,117.67,67082,0.0,1.0
2014-09-23,116.03,117.48,115.68,117.48,51145,116.03,117.48,115.68,117.48,51145,0.0,1.0
2014-09-24,117.2,117.99,115.56,115.92,43709,117.2,117.99,115.56,115.92,43709,0.0,1.0
2014-09-25,115.37,117.11,115.2,116.7,48680,115.37,117.11,115.2,116.7,48680,0.0,1.0
2014-09-26,114.72,115.58,114.16,115.29,55963,114.72,115.58,114.16,115.29,55963,0.0,1.0
2014-09-29,115.36,115.78,113.52,113.52,35583,115.36,115.78,113.52,113.52,35583,0.0,1.0
2014-09-30,113.4,115.61,113.37,115.61,60952,113.4,115.61,113.37,115.61,60952,0.0,1.0
2014-10-01,114.26,115.28,112.59,113.39,140754,114.26,115.28,112.59,113.39,140754,0.0,1.0
2014-10-02,112.92,114.24,112.68,113.81,103441,112.92,114.24,112.68,113.81,103441,0.0,1.0
2014-10-03,112.87,113.85,111.19,113.3,201341,112.87,113.85,111.19,113.3,201341,0.0,1.0
2014-10-06,112.59,113.78,112.44,112.96,56171,112.59,113.78,112.44,112.96,56171,0.0,1.0
2014-10-07,111.01,112.66,110.73,111.99,63345,111.01,112.66,110.73,111.99,63345,0.0,1.0
2014-10-08,113.36,113.74,110.47,110.86,47284,113.36,113.74,110.47,110.86,47284,0.0,1.0
2014-10-09,110.81,112.81,110.64,112.73,55504,110.81,112.81,110.64,112.73,55504,0.0,1.0
2014-10-10,108.7,111.71,108.5,110.49,85065,108.7,111.71,108.5,110.49,85065,0.0,1.0
2014-10-13,106.9,109.47,106.53,109.0,83361,106.9,109.47,106.53,109.0,83361,0.0,1.0
2014-10-14,106.48,107.87,105.96,106.88,95119,106.48,107.87,105.96,106.88,95119,0.0,1.0
2014-10-15,108.21,109.36,105.3,105.68,99191,108.21,109.36,105.3,105.68,99191,0.0,1.0
2014-10-16,108.38,109.96,106.57,106.57,93319,108.38,109.96,106.57,106.57,93319,0.0,1.0
2014-10-17,110.35,110.6,108.37,109.58,63471,110.35,110.6,108.37,109.58,63471,0.0,1.0
2014-10-20,111.3,111.54,109.49,110.16,83596,111.3,111.54,109.49,110.16,83596,0.0,1.0
2014-10-21,112.81,113.68,111.32,111.67,56217,112.81,113.68,111.32,111.67,56217,0.0,1.0
2014-10-22,111.13,113.375,110.9,112.56,72368,111.13,113.375,110.9,112.56,72368,0.0,1.0
2014-10-23,112.63,113.17,111.54,111.54,104733,112.63,113.17,111.54,111.54,104733,0.0,1.0
2014-10-24,112.47,113.54,111.93,112.49,69708,112.47,113.54,111.93,112.49,69708,0.0,1.0
2014-10-27,112.49,113.09,111.62,111.89,73388,112.49,113.09,111.62,111.89,73388,0.0,1.0
2014-10-28,113.01,114.1,112.54,113.32,85267,113.01,114.1,112.54,113.32,85267,0.0,1.0
2014-10-29,111.86,113.6199,110.72,112.59,77042,111.86,113.6199,110.72,112.59,77042,0.0,1.0
2014-10-30,111.54,112.47,111.19,111.93,102964,111.54,112.47,111.19,111.93,102964,0.0,1.0
2014-10-31,112.82,113.83,111.92,113.33,80868,112.82,113.83,111.92,113.33,80868,0.0,1.0
2014-11-03,113.41,113.67,112.14,113.15,107144,113.41,113.67,112.14,113.15,107144,0.0,1.0
2014-11-04,111.8,113.66,111.35,113.66,67990,111.8,113.66,111.35,113.66,67990,0.0,1.0
2014-11-05,111.22,112.94,102.71,106.5,233803,111.22,112.94,102.71,106.5,233803,0.0,1.0
2014-11-06,111.1,111.71,110.155,111.12,106622,111.1,111.71,110.155,111.12,106622,0.0,1.0
2014-11-07,110.6,111.32,110.12,110.99,101614,110.6,111.32,110.12,110.99,101614,0.0,1.0
2014-11-10,111.05,111.71,110.235,110.82,114465,111.05,111.71,110.235,110.82,114465,0.0,1.0
2014-11-11,112.12,113.33,111.14,111.43,160409,112.12,113.33,111.14,111.43,160409,0.0,1.0
2014-11-12,111.93,112.49,110.7937,111.66,118964,111.93,112.49,110.7937,111.66,118964,0.0,1.0
2014-11-13,111.54,112.47,111.19,111.93,93105,111.54,112.47,111.19,111.93,93105,0.0,1.0
2014-11-14,111.9,112.59,110.692,111.4,68598,111.9,112.59,110.692,111.4,68598,0.0,1.0
2014-11-17,113.27,113.46,111.29,111.86,102830,113.27,113.46,111.29,111.86,102830,0.0,1.0
2014-11-18,114.7,115.25,112.51,113.11,121179,114.7,115.25,112.51,113.11,121179,0.0,1.0
2014-11-19,115.0,115.6599,113.955,114.21,105145,115.0,115.6599,113.955,114.21,105145,0.0,1.0
2014-11-20,116.16,116.48,113.74,114.39,74572,116.16,116.48,113.74,114.39,74572,0.0,1.0
2014-11-21,117.59,118.33,116.5,117.54,136340,117.59,118.33,116.5,117.54,136340,0.0,1.0
2014-11-24,119.67,119.95,117.56,118.02,125907,119.67,119.95,117.56,118.02,125907,0.0,1.0
2014-11-25,118.95,120.5,117.94,119.77,162829,118.95,120.5,117.94,119.77,162829,0.0,1.0
2014-11-26,118.31,119.91,118.27,118.56,71610,118.31,119.91,118.27,118.56,71610,0.0,1.0
2014-11-28,118.79,119.85,118.42,118.64,66480,118.79,119.85,118.42,118.64,66480,0.0,1.0
2014-12-01,118.83,119.72,117.88,118.83,258269,118.83,119.72,117.88,118.83,258269,0.0,1.0
2014-12-02,120.11,120.81,117.99,118.82,171424,120.11,120.81,117.99,118.82,171424,0.0,1.0
2014-12-03,120.36,120.7299,119.45,120.0,112348,120.36,120.7299,119.45,120.0,112348,0.0,1.0
2014-12-04,120.87,122.04,119.55,119.81,156705,120.87,122.04,119.55,119.81,156705,0.0,1.0
2014-12-05,120.29,121.05,118.885,121.0,142466,120.29,121.05,118.885,121.0,142466,0.0,1.0
2014-12-08,120.96,121.42,119.69,120.4,225874,120.96,121.42,119.69,120.4,225874,0.0,1.0
2014-12-09,120.5,120.96,119.5,119.5,199353,120.5,120.96,119.5,119.5,199353,0.0,1.0
2014-12-10,119.14,120.73,119.03,119.96,167043,119.14,120.73,119.03,119.96,167043,0.0,1.0
2014-12-11,119.06,121.0,118.69,119.78,86267,119.06,121.0,118.69,119.78,86267,0.0,1.0
2014-12-12,117.51,118.64,116.68,118.07,134166,117.51,118.64,116.68,118.07,134166,0.0,1.0
2014-12-15,115.75,117.845,114.98,117.15,74007,115.75,117.845,114.98,117.15,74007,0.0,1.0
2014-12-16,116.03,118.75,115.34,115.75,135078,116.03,118.75,115.34,115.75,135078,0.0,1.0
2014-12-17,118.79,118.92,115.67,116.18,61112,118.79,118.92,115.67,116.18,61112,0.0,1.0
2014-12-18,120.78,120.91,119.66,120.24,95501,120.78,120.91,119.66,120.24,95501,0.0,1.0
2014-12-19,121.31,121.835,120.36,120.76,142730,121.31,121.835,120.36,120.76,142730,0.0,1.0
2014-12-22,121.04,121.605,120.291,121.3,79454,121.04,121.605,120.291,121.3,79454,0.0,1.0
2014-12-23,120.36,121.23,119.831,121.01,93899,120.36,121.23,119.831,121.01,93899,0.0,1.0
2014-12-24,120.32,121.4,119.49,120.3,99626,120.32,121.4,119.49,120.3,99626,0.0,1.0
2014-12-26,120.87,121.72,120.27,120.86,82923,120.87,121.72,120.27,120.86,82923,0.0,1.0
2014-12-29,121.56,121.85,120.29,120.5,102980,121.56,121.85,120.29,120.5,102980,0.0,1.0
2014-12-30,121.96,122.82,120.49,121.65,78115,121.96,122.82,120.49,121.65,78115,0.0,1.0
2014-12-31,120.56,122.93,120.37,122.46,68736,120.56,122.93,120.37,122.46,68736,0.0,1.0
2015-01-02,120.35,122.3448,118.66,121.47,85132,120.35,122.3448,118.66,121.47,85132,0.0,1.0
2015-01-05,120.39,120.96,119.68,120.01,123196,120.39,120.96,119.68,120.01,123196,0.0,1.0
2015-01-06,118.68,121.09,118.06,120.38,246858,118.68,121.09,118.06,120.38,246858,0.0,1.0
2015-01-07,119.1,120.03,117.85,119.36,108099,119.1,120.03,117.85,119.36,108099,0.0,1.0
2015-01-08,120.25,121.19,118.97,119.48,158431,120.25,121.19,118.97,119.48,158431,0.0,1.0
2015-01-09,120.45,121.15,118.5001,120.03,120349,120.45,121.15,118.5001,120.03,120349,0.0,1.0
2015-01-12,120.27,121.24,118.59,120.29,131457,120.27,121.24,118.59,120.29,131457,0.0,1.0
2015-01-13,120.57,122.0,119.6,120.7,149387,120.57,122.0,119.6,120.7,149387,0.0,1.0
2015-01-14,118.82,120.37,118.63,119.33,98105,118.82,120.37,118.63,119.33,98105,0.0,1.0
2015-01-15,117.4,119.77,116.94,119.77,53256,117.4,119.77,116.94,119.77,53256,0.0,1.0
2015-01-16,117.49,118.03,116.59,117.15,112027,117.49,118.03,116.59,117.15,112027,0.0,1.0
2015-01-20,115.78,118.64,115.62,117.97,118172,115.78,118.64,115.62,117.97,118172,0.0,1.0
2015-01-21,115.16,116.27,114.13,115.54,132374,115.16,116.27,114.13,115.54,132374,0.0,1.0
2015-01-22,116.84,117.21,113.87,115.54,96111,116.84,117.21,113.87,115.54,96111,0.0,1.0
2015-01-23,114.7,117.065,114.48,116.62,52090,114.7,117.065,114.48,116.62,52090,0.0,1.0
2015-01-26,114.98,115.31,114.24,114.91,130376,114.98,115.31,114.24,114.91,130376,0.0,1.0
2015-01-27,114.5,114.96,113.4901,113.71,118377,114.5,114.96,113.4901,113.71,118377,0.0,1.0
2015-01-28,113.77,115.76,112.72,114.56,114319,113.77,115.76,112.72,114.56,114319,0.0,1.0
2015-01-29,114.82,115.11,112.51,113.69,157799,114.82,115.11,112.51,113.69,157799,0.0,1.0
2015-01-30,114.47,115.68,113.67,114.05,153502,114.47,115.68,113.67,114.05,153502,0.0,1.0
2015-02-02,115.63,115.66,113.01,113.83,135777,115.63,115.66,113.01,113.83,135777,0.0,1.0
2015-02-03,116.88,117.09,114.92,115.67,138178,116.88,117.09,114.92,115.67,138178,0.0,1.0
2015-02-04,116.81,118.21,116.49,116.68,101246,116.81,118.21,116.49,116.68,101246,0.0,1.0
2015-02-05,119.11,119.2,117.1,117.1,140176,119.11,119.2,117.1,117.1,140176,0.0,1.0
2015-02-06,118.61,119.87,117.46,118.77,94069,118.61,119.87,117.46,118.77,94069,0.0,1.0
2015-02-09,116.52,118.94,116.28,118.02,92119,116.52,118.94,116.28,118.02,92119,0.0,1.0
2015-02-10,118.08,118.16,115.9,117.5,121216,118.08,118.16,115.9,117.5,121216,0.0,1.0
2015-02-11,117.4,119.41,116.93,118.12,134112,117.4,119.41,116.93,118.12,134112,0.0,1.0
2015-02-12,117.57,118.31,116.74,118.01,94660,117.57,118.31,116.74,118.01,94660,0.0,1.0
2015-02-13,118.36,118.5,116.9,117.4,65163,118.36,118.5,116.9,117.4,65163,0.0,1.0
2015-02-17,118.14,118.832,117.08,117.81,107512,118.14,118.832,117.08,117.81,107512,0.0,1.0
2015-02-18,118.02,118.7,117.76,118.32,123563,118.02,118.7,117.76,118.32,123563,0.0,1.0
2015-02-19,117.71,118.145,116.76,117.73,120777,117.71,118.145,116.76,117.73,120777,0.0,1.0
2015-02-20,118.8,118.84,116.32,117.95,104980,118.8,118.84,116.32,117.95,104980,0.0,1.0
2015-02-23,117.97,118.99,117.11,118.99,86434,117.97,118.99,117.11,118.99,86434,0.0,1.0
2015-02-24,117.59,118.32,116.68,118.0,136523,117.59,118.32,116.68,118.0,136523,0.0,1.0
2015-02-25,117.93,118.63,116.94,117.45,97248,117.93,118.63,116.94,117.45,97248,0.0,1.0
2015-02-26,119.0,119.06,117.2,118.18,76567,119.0,119.06,117.2,118.18,76567,0.0,1.0
2015-02-27,127.18,127.64,120.87,121.91,394181,127.18,127.64,120.87,121.91,394181,0.0,1.0
2015-03-02,132.47,132.9,125.83,127.4,363933,132.47,132.9,125.83,127.4,363933,0.0,1.0
2015-03-03,133.15,134.4,130.1601,131.26,360595,133.15,134.4,130.1601,131.26,360595,0.0,1.0
2015-03-04,132.91,133.99,131.6,132.52,224608,132.91,133.99,131.6,132.52,224608,0.0,1.0
2015-03-05,134.24,134.552,133.02,133.22,414568,134.24,134.552,133.02,133.22,414568,0.0,1.0
2015-03-06,133.82,134.59,132.765,134.24,194951,133.82,134.59,132.765,134.24,194951,0.0,1.0
2015-03-09,134.37,134.87,132.91,133.79,276469,134.37,134.87,132.91,133.79,276469,0.0,1.0
2015-03-10,133.52,134.34,132.33,133.38,274691,133.52,134.34,132.33,133.38,274691,0.0,1.0
2015-03-11,134.28,134.8295,133.05,134.0,293506,134.28,134.8295,133.05,134.0,293506,0.0,1.0
2015-03-12,135.73,136.59,134.64,134.77,171755,135.73,136.59,134.64,134.77,171755,0.0,1.0
2015-03-13,134.9,136.06,134.86,135.4,345162,134.9,136.06,134.86,135.4,345162,0.0,1.0
2015-03-16,136.07,136.49,134.9,135.25,139804,136.07,136.49,134.9,135.25,139804,0.0,1.0
2015-03-17,136.5,136.7,134.98,135.31,156622,136.5,136.7,134.98,135.31,156622,0.0,1.0
2015-03-18,136.46,136.7,135.25,136.01,226226,136.46,136.7,135.25,136.01,226226,0.0,1.0
2015-03-19,136.33,137.23,135.8,136.03,178774,136.33,137.23,135.8,136.03,178774,0.0,1.0
2015-03-20,134.98,136.6,134.22,136.01,330538,134.98,136.6,134.22,136.01,330538,0.0,1.0
2015-03-23,134.98,135.26,134.065,134.9,222652,134.98,135.26,134.065,134.9,222652,0.0,1.0
2015-03-24,135.17,135.6099,134.0301,134.7,232096,135.17,135.6099,134.0301,134.7,232096,0.0,1.0
2015-03-25,135.11,135.93,134.355,135.01,259030,135.11,135.93,134.355,135.01,259030,0.0,1.0
2015-03-26,134.89,135.98,134.51,134.62,204953,134.89,135.98,134.51,134.62,204953,0.0,1.0
2015-03-27,134.95,135.58,134.24,134.89,117017,134.95,135.58,134.24,134.89,117017,0.0,1.0
2015-03-30,135.13,135.77,134.46,135.77,163364,135.13,135.77,134.46,135.77,163364,0.0,1.0
2015-03-31,135.18,135.84,134.86,134.93,157736,135.18,135.84,134.86,134.93,157736,0.0,1.0
2015-04-01,136.39,136.41,134.53,135.55,253856,136.39,136.41,134.53,135.55,253856,0.0,1.0
2015-04-02,137.03,138.0,135.7,135.75,168674,137.03,138.0,135.7,135.75,168674,0.0,1.0
2015-04-06,138.07,138.24,136.36,136.36,241258,138.07,138.24,136.36,136.36,241258,0.0,1.0
2015-04-07,138.09,139.05,136.3,137.7,170889,138.09,139.05,136.3,137.7,170889,0.0,1.0
2015-04-08,138.18,138.86,137.39,137.92,184635,138.18,138.86,137.39,137.92,184635,0.0,1.0
2015-04-09,138.44,138.57,136.97,137.67,122097,138.44,138.57,136.97,137.67,122097,0.0,1.0
2015-04-10,138.76,139.19,137.98,138.6,108040,138.76,139.19,137.98,138.6,108040,0.0,1.0
2015-04-13,137.94,139.04,137.81,138.44,142916,137.94,139.04,137.81,138.44,142916,0.0,1.0
2015-04-14,138.2,138.56,137.453,138.14,174321,138.2,138.56,137.453,138.14,174321,0.0,1.0
2015-04-15,137.81,138.39,137.47,138.33,102275,137.81,138.39,137.47,138.33,102275,0.0,1.0
2015-04-16,137.78,138.53,137.29,137.41,161081,137.78,138.53,137.29,137.41,161081,0.0,1.0
2015-04-17,136.47,137.8653,136.1,137.1,97778,136.47,137.8653,136.1,137.1,97778,0.0,1.0
2015-04-20,136.43,137.14,136.145,136.46,86164,136.43,137.14,136.145,136.46,86164,0.0,1.0
2015-04-21,136.62,137.71,136.235,136.83,126225,136.62,137.71,136.235,136.83,126225,0.0,1.0
2015-04-22,136.64,137.52,135.848,136.32,106490,136.64,137.52,135.848,136.32,106490,0.0,1.0
2015-04-23,137.4,137.92,135.84,136.22,105942,137.4,137.92,135.84,136.22,105942,0.0,1.0
2015-04-24,137.41,138.25,136.81,137.41,81276,137.41,138.25,136.81,137.41,81276,0.0,1.0
2015-04-27,134.94,137.62,134.46,137.62,176534,134.94,137.62,134.46,137.62,176534,0.0,1.0
2015-04-28,136.31,136.72,134.3675,135.11,113630,136.31,136.72,134.3675,135.11,113630,0.0,1.0
2015-04-29,135.64,137.42,134.97,136.14,113813,135.64,137.42,134.97,136.14,113813,0.0,1.0
2015-04-30,134.45,135.85,134.01,134.77,132942,134.45,135.85,134.01,134.77,132942,0.0,1.0
2015-05-01,134.96,135.38,133.38,134.56,110312,134.96,135.38,133.38,134.56,110312,0.0,1.0
2015-05-04,137.08,137.97,135.77,135.77,152245,137.08,137.97,135.77,135.77,152245,0.0,1.0
2015-05-05,134.69,137.42,134.69,137.15,118840,134.69,137.42,134.69,137.15,118840,0.0,1.0
2015-05-06,142.99,147.13,138.108,140.0,428625,142.99,147.13,138.108,140.0,428625,0.0,1.0
2015-05-07,141.87,143.97,141.68,142.75,192496,141.87,143.97,141.68,142.75,192496,0.0,1.0
2015-05-08,145.02,145.27,142.95,143.24,114995,145.02,145.27,142.95,143.24,114995,0.0,1.0
2015-05-11,144.69,145.84,144.53,145.02,93246,144.69,145.84,144.53,145.02,93246,0.0,1.0
2015-05-12,143.47,144.19,142.66,144.0,85086,143.47,144.19,142.66,144.0,85086,0.0,1.0
2015-05-13,144.5,144.895,142.63,143.92,144830,144.5,144.895,142.63,143.92,144830,0.0,1.0
2015-05-14,144.13,145.95,143.73,145.42,139867,144.13,145.95,143.73,145.42,139867,0.0,1.0
2015-05-15,146.16,146.16,143.82,144.03,121078,146.16,146.16,143.82,144.03,121078,0.0,1.0
2015-05-18,147.3,147.48,145.01,146.0,118756,147.3,147.48,145.01,146.0,118756,0.0,1.0
2015-05-19,145.52,147.622,145.02,147.47,305582,145.52,147.622,145.02,147.47,305582,0.0,1.0
2015-05-20,146.12,146.79,145.1,146.0,147355,146.12,146.79,145.1,146.0,147355,0.0,1.0
2015-05-21,145.8,146.99,145.03,145.5,221093,145.8,146.99,145.03,145.5,221093,0.0,1.0
2015-05-22,145.13,145.9,144.12,145.43,98219,145.13,145.9,144.12,145.43,98219,0.0,1.0
2015-05-26,144.14,145.28,143.25,144.15,140816,144.14,145.28,143.25,144.15,140816,0.0,1.0
2015-05-27,143.99,144.78,143.71,144.0,440553,143.99,144.78,143.71,144.0,440553,0.0,1.0
2015-05-28,142.36,144.0,141.27,141.27,219589,142.36,144.0,141.27,141.27,219589,0.0,1.0
2015-05-29,144.37,144.62,141.84,142.71,171025,144.37,144.62,141.84,142.71,171025,0.0,1.0
2015-06-01,143.93,145.74,143.76,143.99,128329,143.93,145.74,143.76,143.99,128329,0.0,1.0
2015-06-02,145.8,145.97,143.43,143.43,111145,145.8,145.97,143.43,143.43,111145,0.0,1.0
2015-06-03,147.7,148.22,145.87,146.0,145366,147.7,148.22,145.87,146.0,145366,0.0,1.0
2015-06-04,147.43,148.98,146.92,147.53,124736,147.43,148.98,146.92,147.53,124736,0.0,1.0
2015-06-05,148.08,148.23,146.21,147.4,141827,148.08,148.23,146.21,147.4,141827,0.0,1.0
2015-06-08,146.89,148.08,146.5,148.08,77513,146.89,148.08,146.5,148.08,77513,0.0,1.0
2015-06-09,146.26,147.68,145.505,146.83,57962,146.26,147.68,145.505,146.83,57962,0.0,1.0
2015-06-10,150.29,150.49,146.96,147.23,167516,150.29,150.49,146.96,147.23,167516,0.0,1.0
2015-06-11,151.23,151.49,150.1,150.28,78410,151.23,151.49,150.1,150.28,78410,0.0,1.0
2015-06-12,148.87,150.53,148.61,150.45,37522,148.87,150.53,148.61,150.45,37522,0.0,1.0
2015-06-15,147.37,148.49,146.56,148.49,50991,147.37,148.49,146.56,148.49,50991,0.0,1.0
2015-06-16,148.46,149.73,146.75,147.37,81012,148.46,149.73,146.75,147.37,81012,0.0,1.0
2015-06-17,148.74,149.58,147.02,148.79,66439,148.74,149.58,147.02,148.79,66439,0.0,1.0
2015-06-18,149.53,150.68,148.1,148.64,87592,149.53,150.68,148.1,148.64,87592,0.0,1.0
2015-06-19,149.06,149.42,147.74,148.51,119709,149.06,149.42,147.74,148.51,119709,0.0,1.0
2015-06-22,150.27,150.628,148.95,149.84,153388,150.27,150.628,148.95,149.84,153388,0.0,1.0
2015-06-23,149.8,150.46,148.0,150.05,120571,149.8,150.46,148.0,150.05,120571,0.0,1.0
2015-06-24,148.92,150.11,148.12,149.31,431378,148.92,150.11,148.12,149.31,431378,0.0,1.0
2015-06-25,150.16,150.34,148.056,148.94,168850,150.16,150.34,148.056,148.94,168850,0.0,1.0
2015-06-26,150.21,151.27,149.6,150.66,156899,150.21,151.27,149.6,150.66,156899,0.0,1.0
2015-06-29,150.25,151.97,149.48,150.25,224453,150.25,151.97,149.48,150.25,224453,0.0,1.0
2015-06-30,150.61,151.01,149.73,151.01,180845,150.61,151.01,149.73,151.01,180845,0.0,1.0
2015-07-01,149.95,152.0,149.702,151.76,206201,149.95,152.0,149.702,151.76,206201,0.0,1.0
2015-07-02,146.37,149.55,145.52,149.42,141837,146.37,149.55,145.52,149.42,141837,0.0,1.0
2015-07-06,148.56,148.92,145.6,145.61,319698,148.56,148.92,145.6,145.61,319698,0.0,1.0
2015-07-07,148.86,149.01,145.8375,148.58,146287,148.86,149.01,145.8375,148.58,146287,0.0,1.0
2015-07-08,147.19,148.99,146.31,148.4,173301,147.19,148.99,146.31,148.4,173301,0.0,1.0
2015-07-09,146.7,148.24,146.48,147.94,115751,146.7,148.24,146.48,147.94,115751,0.0,1.0
2015-07-10,147.97,148.24,146.9,147.52,142290,147.97,148.24,146.9,147.52,142290,0.0,1.0
2015-07-13,150.78,151.21,148.15,148.16,128843,150.78,151.21,148.15,148.16,128843,0.0,1.0
2015-07-14,151.93,151.98,150.3,151.09,120471,151.93,151.98,150.3,151.09,120471,0.0,1.0
2015-07-15,150.58,152.38,150.5,151.99,103907,150.58,152.38,150.5,151.99,103907,0.0,1.0
2015-07-16,151.24,151.83,150.32,151.05,111519,151.24,151.83,150.32,151.05,111519,0.0,1.0
2015-07-17,151.56,151.865,150.57,151.63,63621,151.56,151.865,150.57,151.63,63621,0.0,1.0
2015-07-20,149.57,151.9,149.13,151.49,140744,149.57,151.9,149.13,151.49,140744,0.0,1.0
2015-07-21,150.05,150.8,148.63,149.83,169700,150.05,150.8,148.63,149.83,169700,0.0,1.0
2015-07-22,151.26,151.95,148.81,149.81,108785,151.26,151.95,148.81,149.81,108785,0.0,1.0
2015-07-23,150.89,151.835,149.88,151.74,70063,150.89,151.835,149.88,151.74,70063,0.0,1.0
2015-07-24,148.41,151.56,148.38,150.41,76240,148.41,151.56,148.38,150.41,76240,0.0,1.0
2015-07-27,146.45,148.48,146.28,148.2,99100,146.45,148.48,146.28,148.2,99100,0.0,1.0
2015-07-28,149.45,150.63,145.99,147.15,139968,149.45,150.63,145.99,147.15,139968,0.0,1.0
2015-07-29,150.46,151.12,148.82,149.57,83514,150.46,151.12,148.82,149.57,83514,0.0,1.0
2015-07-30,150.81,151.67,148.83,149.96,71328,150.81,151.67,148.83,149.96,71328,0.0,1.0
2015-07-31,150.74,152.32,150.24,151.14,119693,150.74,152.32,150.24,151.14,119693,0.0,1.0
2015-08-03,149.64,151.33,149.36,151.06,94995,149.64,151.33,149.36,151.06,94995,0.0,1.0
2015-08-04,148.97,150.9199,148.58,149.85,80038,148.97,150.9199,148.58,149.85,80038,0.0,1.0
2015-08-05,149.15,150.06,148.93,149.31,124512,149.15,150.06,148.93,149.31,124512,0.0,1.0
2015-08-06,144.71,149.19,144.19,148.98,112575,144.71,149.19,144.19,148.98,112575,0.0,1.0
2015-08-07,148.81,149.2,143.93,146.16,232041,148.81,149.2,143.93,146.16,232041,0.0,1.0
2015-08-10,151.39,151.75,148.79,149.49,123919,151.39,151.75,148.79,149.49,123919,0.0,1.0
2015-08-11,148.72,151.28,148.22,150.45,116274,148.72,151.28,148.22,150.45,116274,0.0,1.0
2015-08-12,146.92,148.62,145.72,147.59,86682,146.92,148.62,145.72,147.59,86682,0.0,1.0
2015-08-13,146.93,148.5699,145.91,146.75,118514,146.93,148.5699,145.91,146.75,118514,0.0,1.0
2015-08-14,146.25,147.95,146.14,147.05,89890,146.25,147.95,146.14,147.05,89890,0.0,1.0
2015-08-17,149.87,149.88,145.34,146.26,94744,149.87,149.88,145.34,146.26,94744,0.0,1.0
2015-08-18,148.21,150.08,147.99,149.31,100945,148.21,150.08,147.99,149.31,100945,0.0,1.0
2015-08-19,146.51,147.64,146.08,147.47,85952,146.51,147.64,146.08,147.47,85952,0.0,1.0
2015-08-20,142.68,146.55,142.4,145.96,79443,142.68,146.55,142.4,145.96,79443,0.0,1.0
2015-08-21,139.98,142.66,139.98,141.33,137382,139.98,142.66,139.98,141.33,137382,0.0,1.0
2015-08-24,134.8,138.8575,131.25,135.0,471834,134.8,138.8575,131.25,135.0,471834,0.0,1.0
2015-08-25,134.46,137.87,134.0,136.74,169471,134.46,137.87,134.0,136.74,169471,0.0,1.0
2015-08-26,137.72,138.0,134.09,136.8,134515,137.72,138.0,134.09,136.8,134515,0.0,1.0
2015-08-27,141.26,141.725,137.6701,139.37,174118,141.26,141.725,137.6701,139.37,174118,0.0,1.0
2015-08-28,139.52,141.41,138.09,140.86,137476,139.52,141.41,138.09,140.86,137476,0.0,1.0
2015-08-31,139.33,141.685,138.68,139.52,193496,139.33,141.685,138.68,139.52,193496,0.0,1.0
2015-09-01,134.48,138.37,134.09,138.37,169296,134.48,138.37,134.09,138.37,169296,0.0,1.0
2015-09-02,137.02,137.13,134.24,136.46,139800,137.02,137.13,134.24,136.46,139800,0.0,1.0
2015-09-03,137.61,138.81,135.85,137.5,152451,137.61,138.81,135.85,137.5,152451,0.0,1.0
2015-09-04,136.43,137.92,135.88,135.88,108269,136.43,137.92,135.88,135.88,108269,0.0,1.0
2015-09-08,138.4,138.64,136.73,138.18,69442,138.4,138.64,136.73,138.18,69442,0.0,1.0
2015-09-09,138.81,139.59,137.79,139.01,147743,138.81,139.59,137.79,139.01,147743,0.0,1.0
2015-09-10,138.73,139.66,137.31,139.25,166302,138.73,139.66,137.31,139.25,166302,0.0,1.0
2015-09-11,139.56,140.73,137.13,137.5,99714,139.56,140.73,137.13,137.5,99714,0.0,1.0
2015-09-14,137.89,139.99,137.56,139.11,104589,137.89,139.99,137.56,139.11,104589,0.0,1.0
2015-09-15,140.02,140.27,137.3,138.31,102720,140.02,140.27,137.3,138.31,102720,0.0,1.0
2015-09-16,139.57,140.5,138.62,139.91,108843,139.57,140.5,138.62,139.91,108843,0.0,1.0
2015-09-17,139.85,141.38,139.17,139.68,58468,139.85,141.38,139.17,139.68,58468,0.0,1.0
2015-09-18,138.93,140.61,138.18,138.18,172080,138.93,140.61,138.18,138.18,172080,0.0,1.0
2015-09-21,138.86,141.3,138.0601,139.28,250553,138.86,141.3,138.0601,139.28,250553,0.0,1.0
2015-09-22,137.83,138.89,136.3,137.6,70473,137.83,138.89,136.3,137.6,70473,0.0,1.0
2015-09-23,138.06,139.63,137.72,138.04,97335,138.06,139.63,137.72,138.04,97335,0.0,1.0
2015-09-24,136.78,138.22,136.17,137.29,86581,136.78,138.22,136.17,137.29,86581,0.0,1.0
2015-09-25,135.0,137.62,133.51,137.62,195060,135.0,137.62,133.51,137.62,195060,0.0,1.0
2015-09-28,134.25,134.82,131.36,134.15,188721,134.25,134.82,131.36,134.15,188721,0.0,1.0
2015-09-29,133.19,136.58,132.38,133.7,149643,133.19,136.58,132.38,133.7,149643,0.0,1.0
2015-09-30,134.31,135.705,133.455,134.07,167485,134.31,135.705,133.455,134.07,167485,0.0,1.0
2015-10-01,135.1,135.17,133.27,134.43,129829,135.1,135.17,133.27,134.43,129829,0.0,1.0
2015-10-02,137.21,137.51,133.72,133.72,105305,137.21,137.51,133.72,133.72,105305,0.0,1.0
2015-10-05,137.31,139.48,136.3,137.92,246440,137.31,139.48,136.3,137.92,246440,0.0,1.0
2015-10-06,134.34,136.63,132.49,136.63,112408,134.34,136.63,132.49,136.63,112408,0.0,1.0
2015-10-07,136.91,137.95,134.8,135.09,113225,136.91,137.95,134.8,135.09,113225,0.0,1.0
2015-10-08,138.63,138.63,135.39,137.05,142798,138.63,138.63,135.39,137.05,142798,0.0,1.0
2015-10-09,139.19,139.81,138.14,138.45,88433,139.19,139.81,138.14,138.45,88433,0.0,1.0
2015-10-12,139.18,139.99,138.6401,139.21,101934,139.18,139.99,138.6401,139.21,101934,0.0,1.0
2015-10-13,137.42,139.81,136.59,138.33,62367,137.42,139.81,136.59,138.33,62367,0.0,1.0
2015-10-14,136.23,138.77,135.668,137.73,90150,136.23,138.77,135.668,137.73,90150,0.0,1.0
2015-10-15,138.49,139.0,135.74,136.49,120184,138.49,139.0,135.74,136.49,120184,0.0,1.0
2015-10-16,138.64,139.8499,137.54,138.66,72490,138.64,139.8499,137.54,138.66,72490,0.0,1.0
2015-10-19,140.12,140.37,137.65,138.07,60187,140.12,140.37,137.65,138.07,60187,0.0,1.0
2015-10-20,139.0,140.175,138.27,139.83,81527,139.0,140.175,138.27,139.83,81527,0.0,1.0
2015-10-21,138.79,139.75,137.4,139.51,94863,138.79,139.75,137.4,139.51,94863,0.0,1.0
2015-10-22,137.13,140.53,136.71,139.34,83555,137.13,140.53,136.71,139.34,83555,0.0,1.0
2015-10-23,140.8,141.08,138.09,138.5,70052,140.8,141.08,138.09,138.5,70052,0.0,1.0
2015-10-26,140.87,141.42,139.82,140.3,82911,140.87,141.42,139.82,140.3,82911,0.0,1.0
2015-10-27,140.64,141.5,139.72,140.77,67482,140.64,141.5,139.72,140.77,67482,0.0,1.0
2015-10-28,141.7,142.22,139.56,140.58,106085,141.7,142.22,139.56,140.58,106085,0.0,1.0
2015-10-29,140.52,141.32,139.22,140.75,55098,140.52,141.32,139.22,140.75,55098,0.0,1.0
2015-10-30,139.48,141.44,138.985,140.75,90592,139.48,141.44,138.985,140.75,90592,0.0,1.0
2015-11-02,141.64,142.095,138.15,139.33,122866,141.64,142.095,138.15,139.33,122866,0.0,1.0
2015-11-03,141.32,142.48,140.45,141.61,144072,141.32,142.48,140.45,141.61,144072,0.0,1.0
2015-11-04,140.86,141.37,136.65,139.5,129528,140.86,141.37,136.65,139.5,129528,0.0,1.0
2015-11-05,140.97,141.79,139.82,140.47,94554,140.97,141.79,139.82,140.47,94554,0.0,1.0
2015-11-06,140.31,140.37,138.47,140.29,85211,140.31,140.37,138.47,140.29,85211,0.0,1.0
2015-11-09,140.7,141.69,139.17,139.61,110095,140.7,141.69,139.17,139.61,110095,0.0,1.0
2015-11-10,140.09,140.618,139.4,140.0,123124,140.09,140.618,139.4,140.0,123124,0.0,1.0
2015-11-11,139.27,140.95,138.65,140.5,63902,139.27,140.95,138.65,140.5,63902,0.0,1.0
2015-11-12,136.42,138.91,135.78,138.85,72738,136.42,138.91,135.78,138.85,72738,0.0,1.0
2015-11-13,136.04,137.725,134.81,136.25,108728,136.04,137.725,134.81,136.25,108728,0.0,1.0
2015-11-16,136.83,137.26,135.23,136.49,92255,136.83,137.26,135.23,136.49,92255,0.0,1.0
2015-11-17,138.68,139.79,136.54,136.64,86215,138.68,139.79,136.54,136.64,86215,0.0,1.0
2015-11-18,140.81,141.02,138.29,138.86,94971,140.81,141.02,138.29,138.86,94971,0.0,1.0
2015-11-19,138.42,141.2,137.81,140.47,76342,138.42,141.2,137.81,140.47,76342,0.0,1.0
2015-11-20,139.22,140.59,138.15,138.4,85957,139.22,140.59,138.15,138.4,85957,0.0,1.0
2015-11-23,139.06,140.26,138.25,139.51,113585,139.06,140.26,138.25,139.51,113585,0.0,1.0
2015-11-24,139.28,139.99,137.33,138.08,348371,139.28,139.99,137.33,138.08,348371,0.0,1.0
2015-11-25,140.05,140.46,138.35,139.29,85331,140.05,140.46,138.35,139.29,85331,0.0,1.0
2015-11-27,141.64,141.8325,139.5225,140.04,44255,141.64,141.8325,139.5225,140.04,44255,0.0,1.0
2015-11-30,139.72,141.5,139.45,141.5,88760,139.72,141.5,139.45,141.5,88760,0.0,1.0
2015-12-01,140.04,141.17,139.16,140.09,78033,140.04,141.17,139.16,140.09,78033,0.0,1.0
2015-12-02,139.47,141.07,139.07,139.62,69294,139.47,141.07,139.07,139.62,69294,0.0,1.0
2015-12-03,136.51,140.1,135.625,140.1,95390,136.51,140.1,135.625,140.1,95390,0.0,1.0
2015-12-04,138.98,139.27,136.6,136.6,42350,138.98,139.27,136.6,136.6,42350,0.0,1.0
2015-12-07,137.8,138.85,136.76,138.42,93205,137.8,138.85,136.76,138.42,93205,0.0,1.0
2015-12-08,138.13,138.8,136.65,136.65,64212,138.13,138.8,136.65,136.65,64212,0.0,1.0
2015-12-09,135.47,138.93,134.93,137.6,125821,135.47,138.93,134.93,137.6,125821,0.0,1.0
2015-12-10,137.01,137.786,135.41,135.97,84935,137.01,137.786,135.41,135.97,84935,0.0,1.0
2015-12-11,135.36,135.88,134.56,135.88,63830,135.36,135.88,134.56,135.88,63830,0.0,1.0
2015-12-14,134.36,136.28,133.9,135.35,98063,134.36,136.28,133.9,135.35,98063,0.0,1.0
2015-12-15,136.68,137.19,134.97,135.06,105667,136.68,137.19,134.97,135.06,105667,0.0,1.0
2015-12-16,137.13,138.17,135.505,137.92,106513,137.13,138.17,135.505,137.92,106513,0.0,1.0
2015-12-17,137.74,138.75,136.77,137.28,172636,137.74,138.75,136.77,137.28,172636,0.0,1.0
2015-12-18,135.01,137.67,134.78,137.67,169647,135.01,137.67,134.78,137.67,169647,0.0,1.0
2015-12-21,136.97,137.37,135.05,135.75,226745,136.97,137.37,135.05,135.75,226745,0.0,1.0
2015-12-22,138.45,138.82,136.13,137.73,63866,138.45,138.82,136.13,137.73,63866,0.0,1.0
2015-12-23,138.44,139.31,137.91,139.05,72173,138.44,139.31,137.91,139.05,72173,0.0,1.0
2015-12-24,139.11,139.58,137.53,137.89,22093,139.11,139.58,137.53,137.89,22093,0.0,1.0
2015-12-28,140.07,140.15,138.16,138.94,64289,140.07,140.15,138.16,138.94,64289,0.0,1.0
2015-12-29,140.99,141.76,140.45,140.45,63952,140.99,141.76,140.45,140.45,63952,0.0,1.0
2015-12-30,139.57,140.94,138.92,140.65,91274,139.57,140.94,138.92,140.65,91274,0.0,1.0
2015-12-31,138.66,140.74,138.02,139.01,93480,138.66,140.74,138.02,139.01,93480,0.0,1.0
2016-01-04,136.19,137.92,134.52,136.59,135845,136.19,137.92,134.52,136.59,135845,0.0,1.0
2016-01-05,136.18,136.95,135.13,135.8,139688,136.18,136.95,135.13,135.8,139688,0.0,1.0
2016-01-06,134.81,136.72,134.12,134.68,106572,134.81,136.72,134.12,134.68,106572,0.0,1.0
2016-01-07,131.99,132.84,131.28,132.38,190605,131.99,132.84,131.28,132.38,190605,0.0,1.0
2016-01-08,130.51,134.01,130.1,132.83,99123,130.51,134.01,130.1,132.83,99123,0.0,1.0
2016-01-11,130.49,134.39,128.1,131.5,178663,130.49,134.39,128.1,131.5,178663,0.0,1.0
2016-01-12,130.45,132.81,127.59,131.17,116629,130.45,132.81,127.59,131.17,116629,0.0,1.0
2016-01-13,126.0,130.99,125.55,130.79,81527,126.0,130.99,125.55,130.79,81527,0.0,1.0
2016-01-14,127.17,128.37,125.21,126.32,148842,127.17,128.37,125.21,126.32,148842,0.0,1.0
2016-01-15,124.63,126.35,123.02,126.09,191038,124.63,126.35,123.02,126.09,191038,0.0,1.0
2016-01-19,125.34,126.389,123.22,125.49,211630,125.34,126.389,123.22,125.49,211630,0.0,1.0
2016-01-20,126.26,128.02,122.03,124.06,92130,126.26,128.02,122.03,124.06,92130,0.0,1.0
2016-01-21,124.83,127.57,124.81,126.4,121757,124.83,127.57,124.81,126.4,121757,0.0,1.0
2016-01-22,127.07,127.73,125.52,127.12,77626,127.07,127.73,125.52,127.12,77626,0.0,1.0
2016-01-25,126.01,127.98,125.26,126.66,50578,126.01,127.98,125.26,126.66,50578,0.0,1.0
2016-01-26,127.85,128.77,125.065,125.94,71309,127.85,128.77,125.065,125.94,71309,0.0,1.0
2016-01-27,125.64,128.26,124.95,127.41,52759,125.64,128.26,124.95,127.41,52759,0.0,1.0
2016-01-28,123.93,126.68,122.71,126.68,77401,123.93,126.68,122.71,126.68,77401,0.0,1.0
2016-01-29,127.61,127.71,123.87,124.34,110849,127.61,127.71,123.87,124.34,110849,0.0,1.0
2016-02-01,126.83,128.42,124.87,126.95,97616,126.83,128.42,124.87,126.95,97616,0.0,1.0
2016-02-02,127.86,128.87,125.385,126.83,109293,127.86,128.87,125.385,126.83,109293,0.0,1.0
2016-02-03,127.39,128.76,125.02,128.38,101612,127.39,128.76,125.02,128.38,101612,0.0,1.0
2016-02-04,127.45,127.93,125.57,126.74,106702,127.45,127.93,125.57,126.74,106702,0.0,1.0
2016-02-05,125.54,128.55,124.89,127.06,127040,125.54,128.55,124.89,127.06,127040,0.0,1.0
2016-02-08,124.43,125.47,122.98,124.18,115961,124.43,125.47,122.98,124.18,115961,0.0,1.0
2016-02-09,124.66,126.05,122.96,123.01,122094,124.66,126.05,122.96,123.01,122094,0.0,1.0
2016-02-10,124.77,127.8,124.61,125.8,82805,124.77,127.8,124.61,125.8,82805,0.0,1.0
2016-02-11,125.15,126.46,123.07,123.14,128403,125.15,126.46,123.07,123.14,128403,0.0,1.0
2016-02-12,126.4,127.86,124.75,126.22,96221,126.4,127.86,124.75,126.22,96221,0.0,1.0
2016-02-16,127.36,128.02,123.68,127.36,157620,127.36,128.02,123.68,127.36,157620,0.0,1.0
2016-02-17,130.33,131.885,127.51,128.5,192339,130.33,131.885,127.51,128.5,192339,0.0,1.0
2016-02-18,129.5,131.79,128.93,130.25,105741,129.5,131.79,128.93,130.25,105741,0.0,1.0
2016-02-19,131.17,131.36,128.12,128.55,142316,131.17,131.36,128.12,128.55,142316,0.0,1.0
2016-02-22,132.33,132.98,131.0,131.87,94232,132.33,132.98,131.0,131.87,94232,0.0,1.0
2016-02-23,131.47,132.91,130.16,132.44,58453,131.47,132.91,130.16,132.44,58453,0.0,1.0
2016-02-24,130.79,131.68,129.07,130.03,111647,130.79,131.68,129.07,130.03,111647,0.0,1.0
2016-02-25,132.05,132.54,130.12,131.26,130880,132.05,132.54,130.12,131.26,130880,0.0,1.0
2016-02-26,137.06,137.48,131.49,134.82,168347,137.06,137.48,131.49,134.82,168347,0.0,1.0
2016-02-29,134.64,137.18,134.53,136.67,155995,134.64,137.18,134.53,136.67,155995,0.0,1.0
2016-03-01,138.12,138.31,132.99,135.7,124372,138.12,138.31,132.99,135.7,124372,0.0,1.0
2016-03-02,138.97,138.98,137.36,137.36,111658,138.97,138.98,137.36,137.36,111658,0.0,1.0
2016-03-03,138.82,139.35,136.02,139.35,136507,138.82,139.35,136.02,139.35,136507,0.0,1.0
2016-03-04,138.86,139.63,138.45,138.8,103160,138.86,139.63,138.45,138.8,103160,0.0,1.0
2016-03-07,138.49,139.0,136.85,138.06,169273,138.49,139.0,136.85,138.06,169273,0.0,1.0
2016-03-08,134.97,137.95,134.51,137.95,145908,134.97,137.95,134.51,137.95,145908,0.0,1.0
2016-03-09,135.33,136.45,134.84,135.78,113679,135.33,136.45,134.84,135.78,113679,0.0,1.0
2016-03-10,134.99,136.705,133.83,135.82,93308,134.99,136.705,133.83,135.82,93308,0.0,1.0
2016-03-11,137.36,137.57,135.45,135.92,170603,137.36,137.57,135.45,135.92,170603,0.0,1.0
2016-03-14,137.64,139.0,136.2,137.04,126938,137.64,139.0,136.2,137.04,126938,0.0,1.0
2016-03-15,134.75,136.63,134.22,136.63,126451,134.75,136.63,134.22,136.63,126451,0.0,1.0
2016-03-16,133.73,135.17,132.58,134.51,115076,133.73,135.17,132.58,134.51,115076,0.0,1.0
2016-03-17,131.99,134.4597,131.69,133.59,310085,131.99,134.4597,131.69,133.59,310085,0.0,1.0
2016-03-18,132.02,133.875,130.17,130.82,189091,132.02,133.875,130.17,130.82,189091,0.0,1.0
2016-03-21,134.49,135.015,131.34,132.31,131524,134.49,135.015,131.34,132.31,131524,0.0,1.0
2016-03-22,135.33,136.41,133.99,133.99,99373,135.33,136.41,133.99,133.99,99373,0.0,1.0
2016-03-23,133.66,135.3,133.54,134.71,99204,133.66,135.3,133.54,134.71,99204,0.0,1.0
2016-03-24,133.92,133.95,131.78,133.24,70382,133.92,133.95,131.78,133.24,70382,0.0,1.0
2016-03-28,134.09,134.455,132.29,134.08,91343,134.09,134.455,132.29,134.08,91343,0.0,1.0
2016-03-29,137.12,137.12,132.765,133.73,285001,137.12,137.12,132.765,133.73,285001,0.0,1.0
2016-03-30,136.47,138.64,135.68,137.6,99942,136.47,138.64,135.68,137.6,99942,0.0,1.0
2016-03-31,136.72,138.27,135.45,137.6,133371,136.72,138.27,135.45,137.6,133371,0.0,1.0
2016-04-01,139.42,139.42,135.81,136.06,92370,139.42,139.42,135.81,136.06,92370,0.0,1.0
2016-04-04,137.86,139.73,137.39,138.74,115321,137.86,139.73,137.39,138.74,115321,0.0,1.0
2016-04-05,135.03,137.235,135.02,136.82,281242,135.03,137.235,135.02,136.82,281242,0.0,1.0
2016-04-06,139.19,139.39,135.28,135.28,129055,139.19,139.39,135.28,135.28,129055,0.0,1.0
2016-04-07,136.03,139.25,135.7,138.6,119142,136.03,139.25,135.7,138.6,119142,0.0,1.0
2016-04-08,136.55,137.615,135.22,137.42,58354,136.55,137.615,135.22,137.42,58354,0.0,1.0
2016-04-11,136.55,137.795,135.44,136.7,103271,136.55,137.795,135.44,136.7,103271,0.0,1.0
2016-04-12,136.93,137.31,135.91,136.47,91383,136.93,137.31,135.91,136.47,91383,0.0,1.0
2016-04-13,139.55,139.73,137.41,137.93,86834,139.55,139.73,137.41,137.93,86834,0.0,1.0
2016-04-14,139.55,140.7,138.3,139.2,87252,139.55,140.7,138.3,139.2,87252,0.0,1.0
2016-04-15,140.18,140.605,138.89,139.69,98304,140.18,140.605,138.89,139.69,98304,0.0,1.0
2016-04-18,140.67,141.1,139.0601,140.44,188224,140.67,141.1,139.0601,140.44,188224,0.0,1.0
2016-04-19,140.05,141.2,139.45,141.0,109273,140.05,141.2,139.45,141.0,109273,0.0,1.0
2016-04-20,140.04,140.59,137.92,139.9,81091,140.04,140.59,137.92,139.9,81091,0.0,1.0
2016-04-21,140.56,141.62,139.48,139.69,60659,140.56,141.62,139.48,139.69,60659,0.0,1.0
2016-04-22,142.05,142.21,140.29,140.95,78631,142.05,142.21,140.29,140.95,78631,0.0,1.0
2016-04-25,141.59,142.08,140.67,141.28,85276,141.59,142.08,140.67,141.28,85276,0.0,1.0
2016-04-26,142.32,142.73,141.18,142.22,99057,142.32,142.73,141.18,142.22,99057,0.0,1.0
2016-04-27,142.98,143.13,141.41,142.11,91519,142.98,143.13,141.41,142.11,91519,0.0,1.0
2016-04-28,142.96,144.52,142.08,142.08,139933,142.96,144.52,142.08,142.08,139933,0.0,1.0
2016-04-29,141.85,142.7,140.54,142.45,137637,141.85,142.7,140.54,142.45,137637,0.0,1.0
2016-05-02,144.07,144.32,140.8,141.68,123979,144.07,144.32,140.8,141.68,123979,0.0,1.0
2016-05-03,143.22,144.14,142.12,142.76,91882,143.22,144.14,142.12,142.76,91882,0.0,1.0
2016-05-04,142.33,144.29,141.71,143.05,102996,142.33,144.29,141.71,143.05,102996,0.0,1.0
2016-05-05,143.39,144.0,141.27,142.72,104869,143.39,144.0,141.27,142.72,104869,0.0,1.0
2016-05-06,141.63,143.7,138.81,142.07,321367,141.63,143.7,138.81,142.07,321367,0.0,1.0
2016-05-09,141.86,142.8,140.85,141.1,130355,141.86,142.8,140.85,141.1,130355,0.0,1.0
2016-05-10,142.72,142.97,142.06,142.72,73625,142.72,142.97,142.06,142.72,73625,0.0,1.0
2016-05-11,141.87,143.28,141.68,142.85,174347,141.87,143.28,141.68,142.85,174347,0.0,1.0
2016-05-12,143.19,143.56,141.94,142.55,130458,143.19,143.56,141.94,142.55,130458,0.0,1.0
2016-05-13,143.07,144.585,142.12,142.34,132788,143.07,144.585,142.12,142.34,132788,0.0,1.0
2016-05-16,144.31,144.782,142.91,142.91,63260,144.31,144.782,142.91,142.91,63260,0.0,1.0
2016-05-17,142.38,144.4,141.83,143.92,92606,142.38,144.4,141.83,143.92,92606,0.0,1.0
2016-05-18,143.15,143.5,141.11,141.11,149662,143.15,143.5,141.11,141.11,149662,0.0,1.0
2016-05-19,142.55,143.53,141.4,142.06,132455,142.55,143.53,141.4,142.06,132455,0.0,1.0
2016-05-20,144.36,144.5,143.04,143.04,114599,144.36,144.5,143.04,143.04,114599,0.0,1.0
2016-05-23,144.15,145.06,143.3,144.48,90911,144.15,145.06,143.3,144.48,90911,0.0,1.0
2016-05-24,148.05,148.43,144.75,145.24,77709,148.05,148.43,144.75,145.24,77709,0.0,1.0
2016-05-25,147.99,148.58,147.11,147.6,153798,147.99,148.58,147.11,147.6,153798,0.0,1.0
2016-05-26,147.81,148.85,147.54,147.89,116380,147.81,148.85,147.54,147.89,116380,0.0,1.0
2016-05-27,148.72,148.905,147.73,148.38,61859,148.72,148.905,147.73,148.38,61859,0.0,1.0
2016-05-31,148.85,149.87,148.26,149.05,83420,148.85,149.87,148.26,149.05,83420,0.0,1.0
2016-06-01,149.14,149.42,147.61,148.36,94076,149.14,149.42,147.61,148.36,94076,0.0,1.0
2016-06-02,149.49,149.88,148.64,148.99,90800,149.49,149.88,148.64,148.99,90800,0.0,1.0
2016-06-03,148.3,149.36,147.14,149.36,56386,148.3,149.36,147.14,149.36,56386,0.0,1.0
2016-06-06,148.56,149.38,148.15,148.86,72773,148.56,149.38,148.15,148.86,72773,0.0,1.0
2016-06-07,149.45,149.51,147.63,148.39,96962,149.45,149.51,147.63,148.39,96962,0.0,1.0
2016-06-08,149.99,150.0,148.6,149.01,89721,149.99,150.0,148.6,149.01,89721,0.0,1.0
2016-06-09,148.64,149.61,148.29,149.12,56578,148.64,149.61,148.29,149.12,56578,0.0,1.0
2016-06-10,146.58,149.96,146.35,148.03,54513,146.58,149.96,146.35,148.03,54513,0.0,1.0
2016-06-13,144.84,147.6,144.77,146.04,64973,144.84,147.6,144.77,146.04,64973,0.0,1.0
2016-06-14,144.17,144.99,143.0,144.86,55362,144.17,144.99,143.0,144.86,55362,0.0,1.0
2016-06-15,141.16,144.33,141.06,144.13,186380,141.16,144.33,141.06,144.13,186380,0.0,1.0
2016-06-16,140.0,141.89,138.79,140.78,196218,140.0,141.89,138.79,140.78,196218,0.0,1.0
2016-06-17,140.92,141.5,140.105,140.17,271847,140.92,141.5,140.105,140.17,271847,0.0,1.0
2016-06-20,142.92,143.51,141.43,142.0,80652,142.92,143.51,141.43,142.0,80652,0.0,1.0
2016-06-21,141.83,143.62,141.03,142.69,111253,141.83,143.62,141.03,142.69,111253,0.0,1.0
2016-06-22,141.9,143.53,140.96,141.55,170629,141.9,143.53,140.96,141.55,170629,0.0,1.0
2016-06-23,142.39,143.95,141.311,142.21,133176,142.39,143.95,141.311,142.21,133176,0.0,1.0
2016-06-24,138.69,139.14,137.59,137.59,331874,138.69,139.14,137.59,137.59,331874,0.0,1.0
2016-06-27,137.17,138.5,135.94,137.24,204223,137.17,138.5,135.94,137.24,204223,0.0,1.0
2016-06-28,138.74,139.14,137.24,138.01,94477,138.74,139.14,137.24,138.01,94477,0.0,1.0
2016-06-29,139.18,140.12,138.66,140.12,87748,139.18,140.12,138.66,140.12,87748,0.0,1.0
2016-06-30,143.02,143.04,139.15,139.15,135516,143.02,143.04,139.15,139.15,135516,0.0,1.0
2016-07-01,143.02,144.89,142.01,142.87,79920,143.02,144.89,142.01,142.87,79920,0.0,1.0
2016-07-05,141.34,142.93,140.58,142.93,81366,141.34,142.93,140.58,142.93,81366,0.0,1.0
2016-07-06,142.5,142.79,140.53,140.53,147352,142.5,142.79,140.53,140.53,147352,0.0,1.0
2016-07-07,142.67,143.29,141.98,142.69,67706,142.67,143.29,141.98,142.69,67706,0.0,1.0
2016-07-08,143.81,144.05,142.68,143.22,75211,143.81,144.05,142.68,143.22,75211,0.0,1.0
2016-07-11,143.92,144.72,142.91,143.85,61296,143.92,144.72,142.91,143.85,61296,0.0,1.0
2016-07-12,144.9,145.22,144.33,144.83,52515,144.9,145.22,144.33,144.83,52515,0.0,1.0
2016-07-13,144.21,145.62,143.92,145.47,55958,144.21,145.62,143.92,145.47,55958,0.0,1.0
2016-07-14,145.11,145.64,144.28,145.35,56800,145.11,145.64,144.28,145.35,56800,0.0,1.0
2016-07-15,144.07,145.25,142.36,145.15,59072,144.07,145.25,142.36,145.15,59072,0.0,1.0
2016-07-18,144.81,145.68,143.96,144.47,97594,144.81,145.68,143.96,144.47,97594,0.0,1.0
2016-07-19,144.42,145.8245,143.59,144.47,65304,144.42,145.8245,143.59,144.47,65304,0.0,1.0
2016-07-20,144.81,145.705,144.13,144.37,84849,144.81,145.705,144.13,144.37,84849,0.0,1.0
2016-07-21,143.51,144.78,142.89,144.4,70893,143.51,144.78,142.89,144.4,70893,0.0,1.0
2016-07-22,142.99,144.11,142.41,143.76,103486,142.99,144.11,142.41,143.76,103486,0.0,1.0
2016-07-25,143.26,143.58,142.06,143.36,136129,143.26,143.58,142.06,143.36,136129,0.0,1.0
2016-07-26,145.04,145.24,143.26,143.26,61872,145.04,145.24,143.26,143.26,61872,0.0,1.0
2016-07-27,144.99,146.09,144.72,144.97,120806,144.99,146.09,144.72,144.97,120806,0.0,1.0
2016-07-28,144.58,145.39,144.14,144.9,142453,144.58,145.39,144.14,144.9,142453,0.0,1.0
2016-07-29,145.09,146.51,144.4,144.4,211329,145.09,146.51,144.4,144.4,211329,0.0,1.0
2016-08-01,148.65,149.95,144.63,144.88,161449,148.65,149.95,144.63,144.88,161449,0.0,1.0
2016-08-02,146.05,148.69,144.95,148.67,87812,146.05,148.69,144.95,148.67,87812,0.0,1.0
2016-08-03,145.77,146.46,143.39,145.74,160885,145.77,146.46,143.39,145.74,160885,0.0,1.0
2016-08-04,155.02,158.5,144.99,145.0,392582,155.02,158.5,144.99,145.0,392582,0.0,1.0
2016-08-05,155.9,156.36,155.1,156.06,307477,155.9,156.36,155.1,156.06,307477,0.0,1.0
2016-08-08,153.63,155.66,153.46,155.61,88846,153.63,155.66,153.46,155.61,88846,0.0,1.0
2016-08-09,153.77,154.99,153.49,153.99,61576,153.77,154.99,153.49,153.99,61576,0.0,1.0
2016-08-10,154.13,154.18,153.02,153.45,65888,154.13,154.18,153.02,153.45,65888,0.0,1.0
2016-08-11,154.44,154.56,153.23,154.2,108014,154.44,154.56,153.23,154.2,108014,0.0,1.0
2016-08-12,153.98,154.91,153.27,153.55,101116,153.98,154.91,153.27,153.55,101116,0.0,1.0
2016-08-15,154.12,154.58,153.34,153.99,68425,154.12,154.58,153.34,153.99,68425,0.0,1.0
2016-08-16,153.43,154.78,152.72,154.27,52910,153.43,154.78,152.72,154.27,52910,0.0,1.0
2016-08-17,153.17,153.88,151.85,153.1,63471,153.17,153.88,151.85,153.1,63471,0.0,1.0
2016-08-18,153.85,154.8,152.69,153.0,97198,153.85,154.8,152.69,153.0,97198,0.0,1.0
2016-08-19,153.67,154.14,152.57,153.27,76495,153.67,154.14,152.57,153.27,76495,0.0,1.0
2016-08-22,153.28,153.96,151.98,153.39,91171,153.28,153.96,151.98,153.39,91171,0.0,1.0
2016-08-23,153.11,155.49,152.55,153.3,74626,153.11,155.49,152.55,153.3,74626,0.0,1.0
2016-08-24,150.64,153.47,150.495,153.47,80643,150.64,153.47,150.495,153.47,80643,0.0,1.0
2016-08-25,151.18,152.26,149.01,150.77,73234,151.18,152.26,149.01,150.77,73234,0.0,1.0
2016-08-26,151.29,152.2,150.055,151.24,81237,151.29,152.2,150.055,151.24,81237,0.0,1.0
2016-08-29,151.25,152.07,150.13,151.21,82478,151.25,152.07,150.13,151.21,82478,0.0,1.0
2016-08-30,150.15,152.18,149.39,151.42,86413,150.15,152.18,149.39,151.42,86413,0.0,1.0
2016-08-31,148.81,150.74,148.5,150.2,76564,148.81,150.74,148.5,150.2,76564,0.0,1.0
2016-09-01,149.49,149.68,147.68,148.63,74947,149.49,149.68,147.68,148.63,74947,0.0,1.0
2016-09-02,151.14,152.15,148.53,150.39,128772,151.14,152.15,148.53,150.39,128772,0.0,1.0
2016-09-06,151.66,152.32,148.81,151.02,150525,151.66,152.32,148.81,151.02,150525,0.0,1.0
2016-09-07,159.32,159.73,151.62,152.11,268803,159.32,159.73,151.62,152.11,268803,0.0,1.0
2016-09-08,160.37,161.7,157.94,159.06,142512,160.37,161.7,157.94,159.06,142512,0.0,1.0
2016-09-09,157.71,160.5,157.54,158.96,147283,157.71,160.5,157.54,158.96,147283,0.0,1.0
2016-09-12,159.32,159.84,154.7,155.21,138665,159.32,159.84,154.7,155.21,138665,0.0,1.0
2016-09-13,156.91,158.48,155.48,158.09,145673,156.91,158.48,155.48,158.09,145673,0.0,1.0
2016-09-14,157.06,157.83,155.48,156.97,117099,157.06,157.83,155.48,156.97,117099,0.0,1.0
2016-09-15,158.83,159.73,156.43,156.72,127550,158.83,159.73,156.43,156.72,127550,0.0,1.0
2016-09-16,159.92,160.1299,158.1,159.08,218854,159.92,160.1299,158.1,159.08,218854,0.0,1.0
2016-09-19,159.72,160.48,159.24,159.52,170146,159.72,160.48,159.24,159.52,170146,0.0,1.0
2016-09-20,159.62,161.39,159.48,160.94,102584,159.62,161.39,159.48,160.94,102584,0.0,1.0
2016-09-21,160.59,160.86,158.99,159.98,82503,160.59,160.86,158.99,159.98,82503,0.0,1.0
2016-09-22,161.87,162.195,160.6401,161.19,94248,161.87,162.195,160.6401,161.19,94248,0.0,1.0
2016-09-23,161.34,161.83,160.295,161.31,80559,161.34,161.83,160.295,161.31,80559,0.0,1.0
2016-09-26,160.02,161.31,159.82,160.93,62090,160.02,161.31,159.82,160.93,62090,0.0,1.0
2016-09-27,162.34,162.505,160.31,160.48,79818,162.34,162.505,160.31,160.48,79818,0.0,1.0
2016-09-28,162.26,162.51,161.03,161.92,86856,162.26,162.51,161.03,161.92,86856,0.0,1.0
2016-09-29,161.96,162.97,161.0,162.06,143208,161.96,162.97,161.0,162.06,143208,0.0,1.0
2016-09-30,163.81,164.45,161.51,162.61,181747,163.81,164.45,161.51,162.61,181747,0.0,1.0
2016-10-03,163.73,164.869,161.43,163.38,152702,163.73,164.869,161.43,163.38,152702,0.0,1.0
2016-10-04,162.18,164.09,161.57,163.55,116498,162.18,164.09,161.57,163.55,116498,0.0,1.0
2016-10-05,162.58,163.74,162.11,162.4,194763,162.58,163.74,162.11,162.4,194763,0.0,1.0
2016-10-06,161.2,162.98,160.35,162.54,141488,161.2,162.98,160.35,162.54,141488,0.0,1.0
2016-10-07,163.27,163.66,160.74,161.47,271117,163.27,163.66,160.74,161.47,271117,0.0,1.0
2016-10-10,164.44,164.89,163.02,163.65,92107,164.44,164.89,163.02,163.65,92107,0.0,1.0
2016-10-11,161.77,163.84,160.482,163.51,207483,161.77,163.84,160.482,163.51,207483,0.0,1.0
2016-10-12,161.06,162.67,160.84,162.1,129822,161.06,162.67,160.84,162.1,129822,0.0,1.0
2016-10-13,161.01,161.65,159.825,160.4,113644,161.01,161.65,159.825,160.4,113644,0.0,1.0
2016-10-14,161.33,162.3,160.535,161.88,132270,161.33,162.3,160.535,161.88,132270,0.0,1.0
2016-10-17,161.39,162.205,160.48,161.14,80784,161.39,162.205,160.48,161.14,80784,0.0,1.0
2016-10-18,162.33,162.8663,161.46,162.48,73298,162.33,162.8663,161.46,162.48,73298,0.0,1.0
2016-10-19,163.1,163.8,160.0,162.06,157674,163.1,163.8,160.0,162.06,157674,0.0,1.0
2016-10-20,164.53,165.6325,163.24,163.37,151046,164.53,165.6325,163.24,163.37,151046,0.0,1.0
2016-10-21,163.07,163.64,162.43,163.48,70401,163.07,163.64,162.43,163.48,70401,0.0,1.0
2016-10-24,162.89,166.48,162.805,166.48,119579,162.89,166.48,162.805,166.48,119579,0.0,1.0
2016-10-25,160.37,162.96,160.07,162.8,222473,160.37,162.96,160.07,162.8,222473,0.0,1.0
2016-10-26,156.49,161.2,156.09,160.07,164050,156.49,161.2,156.09,160.07,164050,0.0,1.0
2016-10-27,157.55,159.7,156.82,156.94,151243,157.55,159.7,156.82,156.94,151243,0.0,1.0
2016-10-28,157.65,159.51,156.14,157.53,95758,157.65,159.51,156.14,157.53,95758,0.0,1.0
2016-10-31,158.08,158.66,155.4,157.57,146111,158.08,158.66,155.4,157.57,146111,0.0,1.0
2016-11-01,155.52,158.79,154.89,158.74,138844,155.52,158.79,154.89,158.74,138844,0.0,1.0
2016-11-02,165.64,168.71,156.88,156.88,438984,165.64,168.71,156.88,156.88,438984,0.0,1.0
2016-11-03,164.53,166.825,163.27,165.41,212687,164.53,166.825,163.27,165.41,212687,0.0,1.0
2016-11-04,164.74,167.05,164.62,164.82,170300,164.74,167.05,164.62,164.82,170300,0.0,1.0
2016-11-07,168.58,168.79,164.44,165.46,142584,168.58,168.79,164.44,165.46,142584,0.0,1.0
2016-11-08,172.04,172.73,166.45,168.02,220231,172.04,172.73,166.45,168.02,220231,0.0,1.0
2016-11-09,170.85,174.02,170.22,173.37,191578,170.85,174.02,170.22,173.37,191578,0.0,1.0
2016-11-10,169.35,173.645,168.47,171.45,193998,169.35,173.645,168.47,171.45,193998,0.0,1.0
2016-11-11,166.7,170.23,166.18,169.38,153599,166.7,170.23,166.18,169.38,153599,0.0,1.0
2016-11-14,169.3,169.43,165.54,166.35,212357,169.3,169.43,165.54,166.35,212357,0.0,1.0
2016-11-15,172.96,173.87,169.83,170.0,340247,172.96,173.87,169.83,170.0,340247,0.0,1.0
2016-11-16,172.08,173.99,171.33,172.75,156005,172.08,173.99,171.33,172.75,156005,0.0,1.0
2016-11-17,173.76,174.0,171.41,171.41,162985,173.76,174.0,171.41,171.41,162985,0.0,1.0
2016-11-18,170.93,173.57,169.49,173.15,157094,170.93,173.57,169.49,173.15,157094,0.0,1.0
2016-11-21,172.83,172.97,170.01,170.54,125856,172.83,172.97,170.01,170.54,125856,0.0,1.0
2016-11-22,171.59,173.67,170.84,173.54,138648,171.59,173.67,170.84,173.54,138648,0.0,1.0
2016-11-23,172.12,172.78,169.185,169.91,115836,172.12,172.78,169.185,169.91,115836,0.0,1.0
2016-11-25,172.76,173.74,172.16,172.16,45263,172.76,173.74,172.16,172.16,45263,0.0,1.0
2016-11-28,171.18,173.805,170.81,172.39,124479,171.18,173.805,170.81,172.39,124479,0.0,1.0
2016-11-29,174.28,174.58,172.24,172.24,182968,174.28,174.58,172.24,172.24,182968,0.0,1.0
2016-11-30,173.5,174.77,172.3,174.33,247868,173.5,174.77,172.3,174.33,247868,0.0,1.0
2016-12-01,174.57,174.85,172.63,173.56,332526,174.57,174.85,172.63,173.56,332526,0.0,1.0
2016-12-02,177.39,178.37,173.5,174.38,268840,177.39,178.37,173.5,174.38,268840,0.0,1.0
2016-12-05,177.8,178.41,176.89,178.41,262780,177.8,178.41,176.89,178.41,262780,0.0,1.0
2016-12-06,178.71,178.76,176.73,178.62,186324,178.71,178.76,176.73,178.62,186324,0.0,1.0
2016-12-07,176.76,178.09,176.51,177.98,207965,176.76,178.09,176.51,177.98,207965,0.0,1.0
2016-12-08,178.87,178.91,175.55,177.15,162051,178.87,178.91,175.55,177.15,162051,0.0,1.0
2016-12-09,179.36,180.4,178.49,178.56,156949,179.36,180.4,178.49,178.56,156949,0.0,1.0
2016-12-12,179.43,180.23,178.57,179.0,192859,179.43,180.23,178.57,179.0,192859,0.0,1.0
2016-12-13,180.89,182.2,179.76,180.43,125843,180.89,182.2,179.76,180.43,125843,0.0,1.0
2016-12-14,179.21,182.055,178.915,179.75,216603,179.21,182.055,178.915,179.75,216603,0.0,1.0
2016-12-15,181.08,181.72,179.19,179.34,209790,181.08,181.72,179.19,179.34,209790,0.0,1.0
2016-12-16,180.71,184.51,180.06,182.5,370825,180.71,184.51,180.06,182.5,370825,0.0,1.0
2016-12-19,179.9,180.5,179.13,180.3,163602,179.9,180.5,179.13,180.3,163602,0.0,1.0
2016-12-20,180.27,181.94,177.68,180.81,197014,180.27,181.94,177.68,180.81,197014,0.0,1.0
2016-12-21,181.82,182.96,179.88,180.71,148844,181.82,182.96,179.88,180.71,148844,0.0,1.0
2016-12-22,182.57,183.08,180.27,181.6,148834,182.57,183.08,180.27,181.6,148834,0.0,1.0
2016-12-23,183.43,184.0,181.57,183.14,76345,183.43,184.0,181.57,183.14,76345,0.0,1.0
2016-12-27,183.36,184.89,182.591,183.36,73838,183.36,184.89,182.591,183.36,73838,0.0,1.0
2016-12-28,183.46,184.19,182.595,184.19,88638,183.46,184.19,182.595,184.19,88638,0.0,1.0
2016-12-29,183.23,183.87,182.71,183.63,69748,183.23,183.87,182.71,183.63,69748,0.0,1.0
2016-12-30,182.28,183.84,181.91,183.0,92720,182.28,183.84,181.91,183.0,92720,0.0,1.0
2017-01-03,182.91,184.81,181.87,182.96,135716,182.91,184.81,181.87,182.96,135716,0.0,1.0
2017-01-04,185.32,185.55,182.3,183.55,154602,185.32,185.55,182.3,183.55,154602,0.0,1.0
2017-01-05,185.93,187.16,184.135,185.38,183355,185.93,187.16,184.135,185.38,183355,0.0,1.0
2017-01-06,187.51,188.0,185.93,185.93,125684,187.51,188.0,185.93,185.93,125684,0.0,1.0
2017-01-09,188.38,189.27,187.34,188.0,143310,188.38,189.27,187.34,188.0,143310,0.0,1.0
2017-01-10,188.48,194.2,187.5,192.1,224057,188.48,194.2,187.5,192.1,224057,0.0,1.0
2017-01-11,187.17,188.76,183.45,188.49,261029,187.17,188.76,183.45,188.49,261029,0.0,1.0
2017-01-12,186.41,187.76,185.86,187.19,138182,186.41,187.76,185.86,187.19,138182,0.0,1.0
2017-01-13,188.46,189.24,185.88,185.88,124396,188.46,189.24,185.88,185.88,124396,0.0,1.0
2017-01-17,187.96,189.29,186.5,187.17,188691,187.96,189.29,186.5,187.17,188691,0.0,1.0
2017-01-18,187.87,188.56,186.1,187.57,340277,187.87,188.56,186.1,187.57,340277,0.0,1.0
2017-01-19,187.43,188.4,185.9,187.7,336118,187.43,188.4,185.9,187.7,336118,0.0,1.0
2017-01-20,186.91,188.58,186.48,188.12,154318,186.91,188.58,186.48,188.12,154318,0.0,1.0
2017-01-23,185.73,188.325,185.3,186.09,584762,185.73,188.325,185.3,186.09,584762,0.0,1.0
2017-01-24,185.1,187.54,183.43,185.72,248263,185.1,187.54,183.43,185.72,248263,0.0,1.0
2017-01-25,187.2,187.98,185.43,185.52,152668,187.2,187.98,185.43,185.52,152668,0.0,1.0
2017-01-26,188.01,188.72,186.34,186.37,391528,188.01,188.72,186.34,186.37,391528,0.0,1.0
2017-01-27,186.5,188.98,186.26,188.0,98886,186.5,188.98,186.26,188.0,98886,0.0,1.0
2017-01-30,186.61,188.07,184.5391,186.35,116069,186.61,188.07,184.5391,186.35,116069,0.0,1.0
2017-01-31,190.08,190.36,184.97,186.51,178251,190.08,190.36,184.97,186.51,178251,0.0,1.0
2017-02-01,189.63,192.6,188.81,190.5,120425,189.63,192.6,188.81,190.5,120425,0.0,1.0
2017-02-02,189.31,189.84,188.43,189.54,86090,189.31,189.84,188.43,189.54,86090,0.0,1.0
2017-02-03,191.1,191.49,189.42,189.68,89031,191.1,191.49,189.42,189.68,89031,0.0,1.0
2017-02-06,191.44,191.5,189.76,190.96,92121,191.44,191.5,189.76,190.96,92121,0.0,1.0
2017-02-07,189.71,192.06,188.26,192.06,136393,189.71,192.06,188.26,192.06,136393,0.0,1.0
2017-02-08,189.29,190.0,187.57,189.94,146957,189.29,190.0,187.57,189.94,146957,0.0,1.0
2017-02-09,190.88,190.88,189.29,189.29,166454,190.88,190.88,189.29,189.29,166454,0.0,1.0
2017-02-10,190.31,191.85,189.63,191.25,103555,190.31,191.85,189.63,191.25,103555,0.0,1.0
2017-02-13,189.17,191.49,188.24,191.37,179973,189.17,191.49,188.24,191.37,179973,0.0,1.0
2017-02-14,191.75,191.83,188.11,189.12,175773,191.75,191.83,188.11,189.12,175773,0.0,1.0
2017-02-15,192.21,192.64,190.9,191.64,84343,192.21,192.64,190.9,191.64,84343,0.0,1.0
2017-02-16,191.85,193.28,190.53,192.89,97481,191.85,193.28,190.53,192.89,97481,0.0,1.0
2017-02-17,193.27,193.6,190.09,191.86,113452,193.27,193.6,190.09,191.86,113452,0.0,1.0
2017-02-21,192.06,194.25,191.3,193.27,148420,192.06,194.25,191.3,193.27,148420,0.0,1.0
2017-02-22,191.67,193.12,191.24,192.27,94055,191.67,193.12,191.24,192.27,94055,0.0,1.0
2017-02-23,192.0,193.31,190.49,192.5,145369,192.0,193.31,190.49,192.5,145369,0.0,1.0
2017-02-24,191.92,192.73,186.98,189.1,362787,191.92,192.73,186.98,189.1,362787,0.0,1.0
2017-02-27,196.83,197.63,191.61,192.16,241667,196.83,197.63,191.61,192.16,241667,0.0,1.0
2017-02-28,194.64,197.35,194.64,196.14,270484,194.64,197.35,194.64,196.14,270484,0.0,1.0
2017-03-01,196.02,197.71,193.11,195.44,228266,196.02,197.71,193.11,195.44,228266,0.0,1.0
2017-03-02,195.41,197.81,195.04,195.72,142357,195.41,197.81,195.04,195.72,142357,0.0,1.0
2017-03-03,198.02,198.21,195.73,196.34,191315,198.02,198.21,195.73,196.34,191315,0.0,1.0
2017-03-06,195.08,197.78,194.97,196.73,177854,195.08,197.78,194.97,196.73,177854,0.0,1.0
2017-03-07,195.5,197.16,193.65,195.02,127287,195.5,197.16,193.65,195.02,127287,0.0,1.0
2017-03-08,196.13,196.98,194.99,195.0,133493,196.13,196.98,194.99,195.0,133493,0.0,1.0
2017-03-09,195.71,196.88,195.24,195.52,143485,195.71,196.88,195.24,195.52,143485,0.0,1.0
2017-03-10,197.25,197.71,195.78,196.51,317845,197.25,197.71,195.78,196.51,317845,0.0,1.0
2017-03-13,197.61,198.21,195.02,197.0,317676,197.61,198.21,195.02,197.0,317676,0.0,1.0
2017-03-14,201.93,203.39,198.2,198.41,536810,201.93,203.39,198.2,198.41,536810,0.0,1.0
2017-03-15,207.83,209.5,200.86,202.14,739818,207.83,209.5,200.86,202.14,739818,0.0,1.0
2017-03-16,200.96,208.6,200.35,208.24,462106,200.96,208.6,200.35,208.24,462106,0.0,1.0
2017-03-17,197.31,200.81,196.4,200.81,615383,197.31,200.81,196.4,200.81,615383,0.0,1.0
2017-03-20,196.0,197.21,194.01,197.21,587825,196.0,197.21,194.01,197.21,587825,0.0,1.0
2017-03-21,195.69,199.34,194.75,197.2,246969,195.69,199.34,194.75,197.2,246969,0.0,1.0
2017-03-22,199.02,199.23,195.61,195.86,249396,199.02,199.23,195.61,195.86,249396,0.0,1.0
2017-03-23,200.19,201.53,197.82,199.11,162854,200.19,201.53,197.82,199.11,162854,0.0,1.0
2017-03-24,200.41,203.34,200.0,200.4,171484,200.41,203.34,200.0,200.4,171484,0.0,1.0
2017-03-27,199.64,200.42,198.44,198.68,205697,199.64,200.42,198.44,198.68,205697,0.0,1.0
2017-03-28,200.13,201.24,199.17,199.43,210216,200.13,201.24,199.17,199.43,210216,0.0,1.0
2017-03-29,198.55,200.38,198.0,200.15,103345,198.55,200.38,198.0,200.15,103345,0.0,1.0
2017-03-30,199.25,199.71,198.34,198.36,99138,199.25,199.71,198.34,198.36,99138,0.0,1.0
2017-03-31,199.34,200.76,195.5,198.83,154693,199.34,200.76,195.5,198.83,154693,0.0,1.0
2017-04-03,201.48,201.64,199.2,199.4,138646,201.48,201.64,199.2,199.4,138646,0.0,1.0
2017-04-04,201.87,201.92,200.63,201.44,178887,201.87,201.92,200.63,201.44,178887,0.0,1.0
2017-04-05,199.47,202.68,198.97,202.35,261913,199.47,202.68,198.97,202.35,261913,0.0,1.0
2017-04-06,201.02,201.2,198.25,200.33,172008,201.02,201.2,198.25,200.33,172008,0.0,1.0
2017-04-07,202.56,202.96,199.94,200.28,147497,202.56,202.96,199.94,200.28,147497,0.0,1.0
2017-04-10,202.33,204.34,201.78,202.85,129485,202.33,204.34,201.78,202.85,129485,0.0,1.0
2017-04-11,202.71,203.79,201.49,202.16,178364,202.71,203.79,201.49,202.16,178364,0.0,1.0
2017-04-12,202.6,206.5,201.85,203.18,131731,202.6,206.5,201.85,203.18,131731,0.0,1.0
2017-04-13,202.73,203.45,200.65,201.75,99425,202.73,203.45,200.65,201.75,99425,0.0,1.0
2017-04-17,203.87,204.44,201.9,202.95,104375,203.87,204.44,201.9,202.95,104375,0.0,1.0
2017-04-18,205.22,205.44,202.26,203.51,149740,205.22,205.44,202.26,203.51,149740,0.0,1.0
2017-04-19,210.27,210.69,205.83,206.0,262585,210.27,210.69,205.83,206.0,262585,0.0,1.0
2017-04-20,211.1,211.45,209.4,210.71,159721,211.1,211.45,209.4,210.71,159721,0.0,1.0
2017-04-21,211.59,211.66,210.0,210.69,245324,211.59,211.66,210.0,210.69,245324,0.0,1.0
2017-04-24,213.45,213.96,211.98,213.58,120313,213.45,213.96,211.98,213.58,120313,0.0,1.0
2017-04-25,213.14,215.48,212.72,214.58,233100,213.14,215.48,212.72,214.58,233100,0.0,1.0
2017-04-26,214.92,215.51,212.47,213.0,163341,214.92,215.51,212.47,213.0,163341,0.0,1.0
2017-04-27,217.78,219.34,215.09,215.21,195447,217.78,219.34,215.09,215.21,195447,0.0,1.0
2017-04-28,218.26,218.94,216.52,218.07,290948,218.26,218.94,216.52,218.07,290948,0.0,1.0
2017-05-01,220.01,220.73,216.85,219.43,136727,220.01,220.73,216.85,219.43,136727,0.0,1.0
2017-05-02,220.6,221.57,219.78,220.12,189172,220.6,221.57,219.78,220.12,189172,0.0,1.0
2017-05-03,219.98,221.39,218.24,220.33,223599,219.98,221.39,218.24,220.33,223599,0.0,1.0
2017-05-04,220.77,221.67,218.63,220.58,206524,220.77,221.67,218.63,220.58,206524,0.0,1.0
2017-05-05,218.14,224.24,215.56,223.0,345018,218.14,224.24,215.56,223.0,345018,0.0,1.0
2017-05-08,217.85,217.94,216.09,217.94,88081,217.85,217.94,216.09,217.94,88081,0.0,1.0
2017-05-09,223.12,223.47,216.54,217.92,448874,223.12,223.47,216.54,217.92,448874,0.0,1.0
2017-05-10,223.0,223.42,220.25,222.02,187974,223.0,223.42,220.25,222.02,187974,0.0,1.0
2017-05-11,221.14,222.71,219.68,222.62,132934,221.14,222.71,219.68,222.62,132934,0.0,1.0
2017-05-12,220.51,222.75,220.31,220.86,123060,220.51,222.75,220.31,220.86,123060,0.0,1.0
2017-05-15,222.32,223.15,220.26,220.26,90638,222.32,223.15,220.26,220.26,90638,0.0,1.0
2017-05-16,223.29,223.57,220.68,222.88,119454,223.29,223.57,220.68,222.88,119454,0.0,1.0
2017-05-17,219.54,223.29,218.4,223.29,169799,219.54,223.29,218.4,223.29,169799,0.0,1.0
2017-05-18,221.61,221.82,217.56,219.4,182126,221.61,221.82,217.56,219.4,182126,0.0,1.0
2017-05-19,219.22,221.8,219.05,221.51,131805,219.22,221.8,219.05,221.51,131805,0.0,1.0
2017-05-22,219.15,221.34,218.77,220.0,154894,219.15,221.34,218.77,220.0,154894,0.0,1.0
2017-05-23,219.36,219.72,218.14,219.32,101428,219.36,219.72,218.14,219.32,101428,0.0,1.0
2017-05-24,218.95,220.38,218.23,219.15,109288,218.95,220.38,218.23,219.15,109288,0.0,1.0
2017-05-25,221.41,221.6,218.5,219.33,92176,221.41,221.6,218.5,219.33,92176,0.0,1.0
2017-05-26,220.98,221.68,217.95,218.71,89110,220.98,221.68,217.95,218.71,89110,0.0,1.0
2017-05-30,221.71,222.14,219.83,220.62,82350,221.71,222.14,219.83,220.62,82350,0.0,1.0
2017-05-31,223.48,223.65,221.73,221.73,101106,223.48,223.65,221.73,221.73,101106,0.0,1.0
2017-06-01,225.05,225.41,222.5,224.5,82558,225.05,225.41,222.5,224.5,82558,0.0,1.0
2017-06-02,228.35,229.97,224.03,224.9,102238,228.35,229.97,224.03,224.9,102238,0.0,1.0
2017-06-05,227.58,229.27,227.02,228.0,88658,227.58,229.27,227.02,228.0,88658,0.0,1.0
2017-06-06,226.35,228.05,225.31,226.82,102106,226.35,228.05,225.31,226.82,102106,0.0,1.0
2017-06-07,228.78,228.98,225.55,226.42,80018,228.78,228.98,225.55,226.42,80018,0.0,1.0
2017-06-08,229.26,230.31,226.53,228.48,152688,229.26,230.31,226.53,228.48,152688,0.0,1.0
2017-06-09,227.31,230.4,225.16,229.43,243954,227.31,230.4,225.16,229.43,243954,0.0,1.0
2017-06-12,221.73,227.15,221.73,227.15,193579,221.73,227.15,221.73,227.15,193579,0.0,1.0
2017-06-13,222.63,224.28,221.63,222.11,167105,222.63,224.28,221.63,222.11,167105,0.0,1.0
2017-06-14,220.61,224.5,219.37,223.79,171994,220.61,224.5,219.37,223.79,171994,0.0,1.0
2017-06-15,220.37,220.85,218.16,219.26,62783,220.37,220.85,218.16,219.26,62783,0.0,1.0
2017-06-16,220.61,221.63,219.68,220.71,305807,220.61,221.63,219.68,220.71,305807,0.0,1.0
2017-06-19,225.03,225.68,219.98,220.8,210125,225.03,225.68,219.98,220.8,210125,0.0,1.0
2017-06-20,223.67,226.91,221.03,224.64,72701,223.67,226.91,221.03,224.64,72701,0.0,1.0
2017-06-21,226.11,226.98,224.14,224.7,109893,226.11,226.98,224.14,224.7,109893,0.0,1.0
2017-06-22,223.35,226.62,222.61,226.22,131000,223.35,226.62,222.61,226.22,131000,0.0,1.0
2017-06-23,222.5,224.23,221.87,223.89,174148,222.5,224.23,221.87,223.89,174148,0.0,1.0
2017-06-26,221.44,223.19,220.98,222.63,70146,221.44,223.19,220.98,222.63,70146,0.0,1.0
2017-06-27,218.23,221.34,218.1,220.49,79360,218.23,221.34,218.1,220.49,79360,0.0,1.0
2017-06-28,226.41,226.99,222.2,224.0,366983,226.41,226.99,222.2,224.0,366983,0.0,1.0
2017-06-29,224.16,228.26,222.6,227.44,141786,224.16,228.26,222.6,227.44,141786,0.0,1.0
2017-06-30,226.31,226.98,223.61,225.86,136627,226.31,226.98,223.61,225.86,136627,0.0,1.0
2017-07-03,227.18,228.24,225.89,226.75,54171,227.18,228.24,225.89,226.75,54171,0.0,1.0
2017-07-05,231.69,233.51,227.03,227.03,184443,231.69,233.51,227.03,227.03,184443,0.0,1.0
2017-07-06,225.49,230.865,225.49,230.62,176622,225.49,230.865,225.49,230.62,176622,0.0,1.0
2017-07-07,229.0,230.0,225.81,225.81,65178,229.0,230.0,225.81,225.81,65178,0.0,1.0
2017-07-10,225.59,229.74,225.33,228.87,148754,225.59,229.74,225.33,228.87,148754,0.0,1.0
2017-07-11,225.79,227.58,224.72,225.77,61642,225.79,227.58,224.72,225.77,61642,0.0,1.0
2017-07-12,226.94,227.9,225.82,227.28,117952,226.94,227.9,225.82,227.28,117952,0.0,1.0
2017-07-13,231.65,231.72,226.085,229.25,149090,231.65,231.72,226.085,229.25,149090,0.0,1.0
2017-07-14,231.37,232.07,230.06,231.2,70056,231.37,232.07,230.06,231.2,70056,0.0,1.0
2017-07-17,232.01,232.7,231.13,231.13,62206,232.01,232.7,231.13,231.13,62206,0.0,1.0
2017-07-18,233.53,233.76,230.771,231.22,61194,233.53,233.76,230.771,231.22,61194,0.0,1.0
2017-07-19,236.0,236.09,232.73,234.01,187865,236.0,236.09,232.73,234.01,187865,0.0,1.0
2017-07-20,233.84,238.0,233.6,237.03,107990,233.84,238.0,233.6,237.03,107990,0.0,1.0
2017-07-21,231.59,234.58,231.17,233.6,114371,231.59,234.58,231.17,233.6,114371,0.0,1.0
2017-07-24,235.14,235.47,230.54,230.79,128761,235.14,235.47,230.54,230.79,128761,0.0,1.0
2017-07-25,235.42,236.75,233.88,235.25,278262,235.42,236.75,233.88,235.25,278262,0.0,1.0
2017-07-26,238.95,239.91,232.64,236.32,165409,238.95,239.91,232.64,236.32,165409,0.0,1.0
2017-07-27,237.72,239.6,234.96,239.56,177615,237.72,239.6,234.96,239.56,177615,0.0,1.0
2017-07-28,236.36,239.38,234.36,237.59,101925,236.36,239.38,234.36,237.59,101925,0.0,1.0
2017-07-31,235.63,236.65,234.58,236.65,71219,235.63,236.65,234.58,236.65,71219,0.0,1.0
2017-08-01,237.71,238.11,234.37,236.38,94078,237.71,238.11,234.37,236.38,94078,0.0,1.0
2017-08-02,238.6,239.67,235.58,237.79,87212,238.6,239.67,235.58,237.79,87212,0.0,1.0
2017-08-03,242.28,242.79,234.57,238.22,111221,242.28,242.79,234.57,238.22,111221,0.0,1.0
2017-08-04,227.31,229.18,215.0,220.0,608300,227.31,229.18,215.0,220.0,608300,0.0,1.0
2017-08-07,223.8,226.86,223.6,226.86,280742,223.8,226.86,223.6,226.86,280742,0.0,1.0
2017-08-08,220.99,223.55,220.66,223.55,169537,220.99,223.55,220.66,223.55,169537,0.0,1.0
2017-08-09,218.94,221.83,216.74,220.44,181063,218.94,221.83,216.74,220.44,181063,0.0,1.0
2017-08-10,215.0,219.48,215.0,217.76,197088,215.0,219.48,215.0,217.76,197088,0.0,1.0
2017-08-11,215.89,218.34,213.42,215.0,231873,215.89,218.34,213.42,215.0,231873,0.0,1.0
2017-08-14,220.0,223.77,217.68,218.99,284343,220.0,223.77,217.68,218.99,284343,0.0,1.0
2017-08-15,216.28,219.67,215.29,219.67,154616,216.28,219.67,215.29,219.67,154616,0.0,1.0
2017-08-16,217.03,217.79,214.8,216.82,107663,217.03,217.79,214.8,216.82,107663,0.0,1.0
2017-08-17,212.4,217.39,212.26,216.34,175401,212.4,217.39,212.26,216.34,175401,0.0,1.0
2017-08-18,212.43,215.17,208.95,211.9,204794,212.43,215.17,208.95,211.9,204794,0.0,1.0
2017-08-21,212.27,213.44,210.57,212.21,200453,212.27,213.44,210.57,212.21,200453,0.0,1.0
2017-08-22,220.36,220.84,212.78,212.78,182712,220.36,220.84,212.78,212.78,182712,0.0,1.0
2017-08-23,217.77,221.0,216.38,219.42,144099,217.77,221.0,216.38,219.42,144099,0.0,1.0
2017-08-24,216.59,218.28,216.12,218.04,76058,216.59,218.28,216.12,218.04,76058,0.0,1.0
2017-08-25,215.84,217.76,215.29,217.33,108836,215.84,217.76,215.29,217.33,108836,0.0,1.0
2017-08-28,216.93,218.08,215.23,216.31,98486,216.93,218.08,215.23,216.31,98486,0.0,1.0
2017-08-29,216.76,217.42,214.69,215.58,87536,216.76,217.42,214.69,215.58,87536,0.0,1.0
2017-08-30,217.84,218.86,216.56,216.56,101723,217.84,218.86,216.56,216.56,101723,0.0,1.0
2017-08-31,217.82,219.19,216.5,218.48,145250,217.82,219.19,216.5,218.48,145250,0.0,1.0
2017-09-01,219.03,219.76,216.4,218.26,150022,219.03,219.76,216.4,218.26,150022,0.0,1.0
2017-09-05,215.98,219.46,215.57,218.45,160349,215.98,219.46,215.57,218.45,160349,0.0,1.0
2017-09-06,216.68,217.79,214.0,216.38,100778,216.68,217.79,214.0,216.38,100778,0.0,1.0
2017-09-07,215.44,217.13,215.44,216.86,120109,215.44,217.13,215.44,216.86,120109,0.0,1.0
2017-09-08,218.42,220.36,212.02,212.89,217560,218.42,220.36,212.02,212.89,217560,0.0,1.0
2017-09-11,218.86,220.53,218.32,218.4,227062,218.86,220.53,218.32,218.4,227062,0.0,1.0
2017-09-12,218.04,219.39,216.96,217.26,149474,218.04,219.39,216.96,217.26,149474,0.0,1.0
2017-09-13,220.47,221.79,216.53,217.01,266368,220.47,221.79,216.53,217.01,266368,0.0,1.0
2017-09-14,224.37,225.87,219.74,220.15,315631,224.37,225.87,219.74,220.15,315631,0.0,1.0
2017-09-15,227.91,227.98,224.02,224.37,413337,227.91,227.98,224.02,224.37,413337,0.0,1.0
2017-09-18,229.59,231.71,227.19,228.47,184422,229.59,231.71,227.19,228.47,184422,0.0,1.0
2017-09-19,230.35,230.7,229.1,229.77,162475,230.35,230.7,229.1,229.77,162475,0.0,1.0
2017-09-20,233.15,233.97,229.93,230.84,207675,233.15,233.97,229.93,230.84,207675,0.0,1.0
2017-09-21,230.89,232.64,229.83,232.64,205388,230.89,232.64,229.83,232.64,205388,0.0,1.0
2017-09-22,228.68,231.76,227.32,231.22,180050,228.68,231.76,227.32,231.22,180050,0.0,1.0
2017-09-25,225.37,228.78,224.7,228.6,139046,225.37,228.78,224.7,228.6,139046,0.0,1.0
2017-09-26,223.0,226.05,222.06,226.05,184072,223.0,226.05,222.06,226.05,184072,0.0,1.0
2017-09-27,224.44,224.67,220.59,223.25,170202,224.44,224.67,220.59,223.25,170202,0.0,1.0
2017-09-28,222.38,224.62,221.48,224.54,121326,222.38,224.62,221.48,224.54,121326,0.0,1.0
2017-09-29,222.22,223.24,219.52,222.15,177409,222.22,223.24,219.52,222.15,177409,0.0,1.0
2017-10-02,222.83,226.12,221.62,222.03,121927,222.83,226.12,221.62,222.03,121927,0.0,1.0
2017-10-03,223.97,224.23,221.64,222.44,91514,223.97,224.23,221.64,222.44,91514,0.0,1.0
2017-10-04,225.37,226.0,223.97,224.41,68566,225.37,226.0,223.97,224.41,68566,0.0,1.0
2017-10-05,223.27,227.07,222.17,225.45,127829,223.27,227.07,222.17,225.45,127829,0.0,1.0
2017-10-06,226.26,226.47,223.17,223.44,76318,226.26,226.47,223.17,223.44,76318,0.0,1.0
2017-10-09,224.66,227.41,223.96,227.16,112690,224.66,227.41,223.96,227.16,112690,0.0,1.0
2017-10-10,222.67,225.18,221.45,225.0,74442,222.67,225.18,221.45,225.0,74442,0.0,1.0
2017-10-11,223.77,223.8,220.86,222.0,160954,223.77,223.8,220.86,222.0,160954,0.0,1.0
2017-10-12,223.89,224.92,222.59,224.42,65096,223.89,224.92,222.59,224.42,65096,0.0,1.0
2017-10-13,223.11,224.39,222.37,224.15,73567,223.11,224.39,222.37,224.15,73567,0.0,1.0
2017-10-16,222.96,224.43,221.78,222.67,176061,222.96,224.43,221.78,222.67,176061,0.0,1.0
2017-10-17,218.94,223.67,216.31,221.79,308929,218.94,223.67,216.31,221.79,308929,0.0,1.0
2017-10-18,218.21,220.08,215.5,219.16,259158,218.21,220.08,215.5,219.16,259158,0.0,1.0
2017-10-19,219.04,219.19,216.4,217.31,181990,219.04,219.19,216.4,217.31,181990,0.0,1.0
2017-10-20,221.94,223.23,219.87,220.51,146530,221.94,223.23,219.87,220.51,146530,0.0,1.0
2017-10-23,223.57,225.19,221.69,222.43,175086,223.57,225.19,221.69,222.43,175086,0.0,1.0
2017-10-24,221.97,224.99,220.82,223.66,88640,221.97,224.99,220.82,223.66,88640,0.0,1.0
2017-10-25,222.22,223.3,220.45,222.31,119745,222.22,223.3,220.45,222.31,119745,0.0,1.0
2017-10-26,220.63,223.09,220.28,221.75,127890,220.63,223.09,220.28,221.75,127890,0.0,1.0
2017-10-27,222.11,222.2,219.0,220.64,127487,222.11,222.2,219.0,220.64,127487,0.0,1.0
2017-10-30,219.01,222.83,217.8,221.25,109494,219.01,222.83,217.8,221.25,109494,0.0,1.0
2017-10-31,219.79,222.33,218.67,219.46,134212,219.79,222.33,218.67,219.46,134212,0.0,1.0
2017-11-01,217.86,220.98,217.5,219.96,213971,217.86,220.98,217.5,219.96,213971,0.0,1.0
2017-11-02,216.94,220.97,214.44,218.0,257704,216.94,220.97,214.44,218.0,257704,0.0,1.0
2017-11-03,261.42,262.49,236.34,241.11,746391,261.42,262.49,236.34,241.11,746391,0.0,1.0
2017-11-06,259.82,265.88,258.55,261.42,348005,259.82,265.88,258.55,261.42,348005,0.0,1.0
2017-11-07,262.22,263.77,257.59,260.99,302355,262.22,263.77,257.59,260.99,302355,0.0,1.0
2017-11-08,266.31,267.8,261.85,263.15,198765,266.31,267.8,261.85,263.15,198765,0.0,1.0
2017-11-09,267.27,268.4,264.49,265.98,211359,267.27,268.4,264.49,265.98,211359,0.0,1.0
2017-11-10,258.19,268.29,257.49,265.99,231478,258.19,268.29,257.49,265.99,231478,0.0,1.0
2017-11-13,254.43,256.72,253.58,256.72,254218,254.43,256.72,253.58,256.72,254218,0.0,1.0
2017-11-14,253.22,253.81,251.74,252.36,133192,253.22,253.81,251.74,252.36,133192,0.0,1.0
2017-11-15,254.14,256.66,251.13,253.18,137154,254.14,256.66,251.13,253.18,137154,0.0,1.0
2017-11-16,256.26,257.235,255.415,256.08,189699,256.26,257.235,255.415,256.08,189699,0.0,1.0
2017-11-17,255.49,256.93,253.97,255.84,129090,255.49,256.93,253.97,255.84,129090,0.0,1.0
2017-11-20,255.29,256.98,252.87,255.48,168434,255.29,256.98,252.87,255.48,168434,0.0,1.0
2017-11-21,255.68,256.62,254.71,255.45,112512,255.68,256.62,254.71,255.45,112512,0.0,1.0
2017-11-22,258.69,258.96,253.9,255.91,119773,258.69,258.96,253.9,255.91,119773,0.0,1.0
2017-11-24,262.14,262.77,253.91,258.52,78836,262.14,262.77,253.91,258.52,78836,0.0,1.0
2017-11-27,261.47,264.56,260.76,262.14,175133,261.47,264.56,260.76,262.14,175133,0.0,1.0
2017-11-28,263.3,264.68,259.89,263.67,182123,263.3,264.68,259.89,263.67,182123,0.0,1.0
2017-11-29,269.58,272.03,263.31,264.42,175365,269.58,272.03,263.31,264.42,175365,0.0,1.0
2017-11-30,271.3,273.87,269.85,270.22,136996,271.3,273.87,269.85,270.22,136996,0.0,1.0
2017-12-01,268.8,272.02,264.595,271.3,119633,268.8,272.02,264.595,271.3,119633,0.0,1.0
2017-12-04,257.49,271.65,256.52,270.28,179990,257.49,271.65,256.52,270.28,179990,0.0,1.0
2017-12-05,253.8,258.095,252.32,257.35,210140,253.8,258.095,252.32,257.35,210140,0.0,1.0
2017-12-06,253.63,257.2,251.77,253.44,118799,253.63,257.2,251.77,253.44,118799,0.0,1.0
2017-12-07,254.97,260.75,251.62,253.43,187884,254.97,260.75,251.62,253.43,187884,0.0,1.0
2017-12-08,255.08,255.44,252.88,255.44,154399,255.08,255.44,252.88,255.44,154399,0.0,1.0
2017-12-11,253.18,254.99,251.0,254.99,103858,253.18,254.99,251.0,254.99,103858,0.0,1.0
2017-12-12,253.35,253.86,251.36,253.18,180363,253.35,253.86,251.36,253.18,180363,0.0,1.0
2017-12-13,251.71,253.85,250.75,253.85,141981,251.71,253.85,250.75,253.85,141981,0.0,1.0
2017-12-14,249.72,252.93,249.015,252.61,114985,249.72,252.93,249.015,252.61,114985,0.0,1.0
2017-12-15,251.94,253.01,250.36,252.39,306098,251.94,253.01,250.36,252.39,306098,0.0,1.0
2017-12-18,249.24,252.85,248.56,250.98,319628,249.24,252.85,248.56,250.98,319628,0.0,1.0
2017-12-19,247.16,249.8399,246.89,249.12,189295,247.16,249.8399,246.89,249.12,189295,0.0,1.0
2017-12-20,245.29,248.455,243.83,247.4,179180,245.29,248.455,243.83,247.4,179180,0.0,1.0
2017-12-21,245.04,245.86,241.79,244.0,252626,245.04,245.86,241.79,244.0,252626,0.0,1.0
2017-12-22,244.19,246.49,242.97,244.5,152055,244.19,246.49,242.97,244.5,152055,0.0,1.0
2017-12-26,242.04,244.3099,240.71,243.84,194304,242.04,244.3099,240.71,243.84,194304,0.0,1.0
2017-12-27,240.36,242.28,239.545,241.52,176368,240.36,242.28,239.545,241.52,176368,0.0,1.0
2017-12-28,239.31,240.9,237.37,240.64,225437,239.31,240.9,237.37,240.64,225437,0.0,1.0
2017-12-29,238.67,241.0,237.515,238.89,183806,238.67,241.0,237.515,238.89,183806,0.0,1.0
2018-01-02,241.42,241.98,238.23,238.67,169464,241.42,241.98,238.23,238.67,169464,0.0,1.0
2018-01-03,250.47,251.85,242.34,242.34,233072,250.47,251.85,242.34,242.34,233072,0.0,1.0
2018-01-04,248.49,251.52,247.62,251.52,143045,248.49,251.52,247.62,251.52,143045,0.0,1.0
2018-01-05,249.05,250.02,248.08,249.13,102085,249.05,250.02,248.08,249.13,102085,0.0,1.0
2018-01-08,251.0,251.88,247.41,248.52,233678,251.0,251.88,247.41,248.52,233678,0.0,1.0
2018-01-09,256.12,257.36,250.05,252.18,216142,256.12,257.36,250.05,252.18,216142,0.0,1.0
2018-01-10,249.8,255.34,249.62,255.34,166237,249.8,255.34,249.62,255.34,166237,0.0,1.0
2018-01-11,251.21,252.16,247.59,250.16,169642,251.21,252.16,247.59,250.16,169642,0.0,1.0
2018-01-12,248.37,251.48,246.45,251.48,176333,248.37,251.48,246.45,251.48,176333,0.0,1.0
2018-01-16,249.11,251.06,245.615,249.18,106051,249.11,251.06,245.615,249.18,106051,0.0,1.0
2018-01-17,252.64,254.63,250.1377,250.54,201559,252.64,254.63,250.1377,250.54,201559,0.0,1.0
2018-01-18,252.5,252.72,248.83,251.74,126081,252.5,252.72,248.83,251.74,126081,0.0,1.0
2018-01-19,254.54,255.89,251.27,252.9,272456,254.54,255.89,251.27,252.9,272456,0.0,1.0
2018-01-22,254.65,255.8,250.945,253.28,134750,254.65,255.8,250.945,253.28,134750,0.0,1.0
2018-01-23,254.83,258.2,254.36,255.4,149102,254.83,258.2,254.36,255.4,149102,0.0,1.0
2018-01-24,254.41,257.12,252.4,255.95,141302,254.41,257.12,252.4,255.95,141302,0.0,1.0
2018-01-25,259.11,259.21,254.4841,255.76,113774,259.11,259.21,254.4841,255.76,113774,0.0,1.0
2018-01-26,261.89,263.65,254.55,259.23,212259,261.89,263.65,254.55,259.23,212259,0.0,1.0
2018-01-29,263.41,266.98,261.06,261.06,134610,263.41,266.98,261.06,261.06,134610,0.0,1.0
2018-01-30,259.2,261.86,256.94,261.11,107314,259.2,261.86,256.94,261.11,107314,0.0,1.0
2018-01-31,258.53,264.89,256.085,261.01,104623,258.53,264.89,256.085,261.01,104623,0.0,1.0
2018-02-01,258.75,259.99,256.23,257.81,233572,258.75,259.99,256.23,257.81,233572,0.0,1.0
2018-02-02,254.34,259.83,253.92,257.62,97390,254.34,259.83,253.92,257.62,97390,0.0,1.0
2018-02-05,247.23,255.02,245.6,252.47,188338,247.23,255.02,245.6,252.47,188338,0.0,1.0
2018-02-06,246.47,249.255,240.54,243.44,220214,246.47,249.255,240.54,243.44,220214,0.0,1.0
2018-02-07,243.76,248.2,243.04,245.58,209402,243.76,248.2,243.04,245.58,209402,0.0,1.0
2018-02-08,233.97,245.85,233.48,244.11,160200,233.97,245.85,233.48,244.11,160200,0.0,1.0
2018-02-09,236.72,240.3,231.0,235.34,177452,236.72,240.3,231.0,235.34,177452,0.0,1.0
2018-02-12,239.69,242.09,233.96,238.07,159799,239.69,242.09,233.96,238.07,159799,0.0,1.0
2018-02-13,237.36,240.43,235.71,239.0,150249,237.36,240.43,235.71,239.0,150249,0.0,1.0
2018-02-14,247.91,249.5799,235.49,235.49,166840,247.91,249.5799,235.49,235.49,166840,0.0,1.0
2018-02-15,246.83,250.18,243.02,248.34,114316,246.83,250.18,243.02,248.34,114316,0.0,1.0
2018-02-16,249.04,251.39,240.15,244.9,209183,249.04,251.39,240.15,244.9,209183,0.0,1.0
2018-02-20,251.12,254.23,246.31,247.62,204939,251.12,254.23,246.31,247.62,204939,0.0,1.0
2018-02-21,245.62,255.69,245.28,251.74,172792,245.62,255.69,245.28,251.74,172792,0.0,1.0
2018-02-22,248.08,250.21,243.04,246.75,228002,248.08,250.21,243.04,246.75,228002,0.0,1.0
2018-02-23,254.31,254.83,246.6349,249.1,204091,254.31,254.83,246.6349,249.1,204091,0.0,1.0
2018-02-26,257.85,259.24,253.21,254.72,168877,257.85,259.24,253.21,254.72,168877,0.0,1.0
2018-02-27,254.0,258.98,252.905,257.56,155230,254.0,258.98,252.905,257.56,155230,0.0,1.0
2018-02-28,270.04,279.59,264.6,274.81,428962,270.04,279.59,264.6,274.81,428962,0.0,1.0
2018-03-01,264.82,271.29,260.41,271.29,220037,264.82,271.29,260.41,271.29,220037,0.0,1.0
2018-03-02,263.04,264.46,259.655,262.12,261118,263.04,264.46,259.655,262.12,261118,0.0,1.0
2018-03-05,259.98,261.5985,256.275,261.23,152781,259.98,261.5985,256.275,261.23,152781,0.0,1.0
2018-03-06,262.34,263.81,257.565,260.4,202825,262.34,263.81,257.565,260.4,202825,0.0,1.0
2018-03-07,265.63,272.04,259.85,260.87,235644,265.63,272.04,259.85,260.87,235644,0.0,1.0
2018-03-08,265.84,267.58,264.01,266.4,91557,265.84,267.58,264.01,266.4,91557,0.0,1.0
2018-03-09,274.11,275.34,265.485,267.5,143579,274.11,275.34,265.485,267.5,143579,0.0,1.0
2018-03-12,273.84,276.0,267.53,273.96,78942,273.84,276.0,267.53,273.96,78942,0.0,1.0
2018-03-13,270.94,274.99,268.86,274.57,68449,270.94,274.99,268.86,274.57,68449,0.0,1.0
2018-03-14,269.4,272.84,265.31,272.08,93020,269.4,272.84,265.31,272.08,93020,0.0,1.0
2018-03-15,268.58,271.4,266.1501,269.1,85890,268.58,271.4,266.1501,269.1,85890,0.0,1.0
2018-03-16,263.0,269.77,259.95,269.77,279429,263.0,269.77,259.95,269.77,279429,0.0,1.0
2018-03-19,262.27,264.14,258.65,262.24,137680,262.27,264.14,258.65,262.24,137680,0.0,1.0
2018-03-20,262.64,264.0499,260.625,263.97,70542,262.64,264.0499,260.625,263.97,70542,0.0,1.0
2018-03-21,260.91,263.88,258.53,261.88,82361,260.91,263.88,258.53,261.88,82361,0.0,1.0
2018-03-22,252.69,261.48,252.67,259.42,148971,252.69,261.48,252.67,259.42,148971,0.0,1.0
2018-03-23,247.06,254.8,246.71,252.5,111525,247.06,254.8,246.71,252.5,111525,0.0,1.0
2018-03-26,253.5,254.49,246.18,250.92,136761,253.5,254.49,246.18,250.92,136761,0.0,1.0
2018-03-27,249.58,254.07,245.84,254.07,173617,249.58,254.07,245.84,254.07,173617,0.0,1.0
2018-03-28,247.62,254.6,246.145,250.46,292425,247.62,254.6,246.145,250.46,292425,0.0,1.0
2018-03-29,250.08,254.5736,248.91,248.98,121098,250.08,254.5736,248.91,248.98,121098,0.0,1.0
2018-04-02,247.38,252.02,243.24,248.43,120864,247.38,252.02,243.24,248.43,120864,0.0,1.0
2018-04-03,249.11,250.48,245.68,248.04,104110,249.11,250.48,245.68,248.04,104110,0.0,1.0
2018-04-04,250.52,251.7,245.1128,246.08,151573,250.52,251.7,245.1128,246.08,151573,0.0,1.0
2018-04-05,247.47,251.64,245.33,251.29,149473,247.47,251.64,245.33,251.29,149473,0.0,1.0
2018-04-06,244.1,247.875,240.01,246.96,127070,244.1,247.875,240.01,246.96,127070,0.0,1.0
2018-04-09,244.8,248.3658,244.13,245.21,79906,244.8,248.3658,244.13,245.21,79906,0.0,1.0
2018-04-10,250.02,252.35,245.25,246.77,123117,250.02,252.35,245.25,246.77,123117,0.0,1.0
2018-04-11,247.44,251.22,245.49,248.45,104387,247.44,251.22,245.49,248.45,104387,0.0,1.0
2018-04-12,250.48,251.94,247.955,248.46,123590,250.48,251.94,247.955,248.46,123590,0.0,1.0
2018-04-13,247.06,252.53,246.2,251.17,95247,247.06,252.53,246.2,251.17,95247,0.0,1.0
2018-04-16,262.13,262.85,248.69,249.48,206097,262.13,262.85,248.69,249.48,206097,0.0,1.0
2018-04-17,264.68,266.29,258.57,263.12,258676,264.68,266.29,258.57,263.12,258676,0.0,1.0
2018-04-18,264.19,265.37,260.63,264.51,158551,264.19,265.37,260.63,264.51,158551,0.0,1.0
2018-04-19,262.26,267.66,260.355,264.08,100001,262.26,267.66,260.355,264.08,100001,0.0,1.0
2018-04-20,260.68,264.01,259.88,262.24,105057,260.68,264.01,259.88,262.24,105057,0.0,1.0
2018-04-23,261.48,264.485,260.425,260.65,75561,261.48,264.485,260.425,260.65,75561,0.0,1.0
2018-04-24,258.93,263.58,257.205,262.09,121590,258.93,263.58,257.205,262.09,121590,0.0,1.0
2018-04-25,258.85,261.135,256.64,259.46,111360,258.85,261.135,256.64,259.46,111360,0.0,1.0
2018-04-26,259.48,260.75,258.15,259.89,48418,259.48,260.75,258.15,259.89,48418,0.0,1.0
2018-04-27,259.5,260.63,257.54,260.63,75625,259.5,260.63,257.54,260.63,75625,0.0,1.0
2018-04-30,253.71,259.79,253.57,259.79,135265,253.71,259.79,253.57,259.79,135265,0.0,1.0
2018-05-01,253.25,254.18,250.64,253.82,90340,253.25,254.18,250.64,253.82,90340,0.0,1.0
2018-05-02,252.59,258.0,251.4,254.32,151528,252.59,258.0,251.4,254.32,151528,0.0,1.0
2018-05-03,250.83,254.05,245.73,250.08,151568,250.83,254.05,245.73,250.08,151568,0.0,1.0
2018-05-04,252.82,254.42,246.2575,249.96,86252,252.82,254.42,246.2575,249.96,86252,0.0,1.0
2018-05-07,254.75,258.98,252.97,253.86,193995,254.75,258.98,252.97,253.86,193995,0.0,1.0
2018-05-08,253.69,255.89,251.4429,254.36,249916,253.69,255.89,251.4429,254.36,249916,0.0,1.0
2018-05-09,275.95,283.96,262.0,262.0,407909,275.95,283.96,262.0,262.0,407909,0.0,1.0
2018-05-10,278.82,285.69,273.23,276.59,241947,278.82,285.69,273.23,276.59,241947,0.0,1.0
2018-05-11,284.98,286.84,279.54,279.86,157565,284.98,286.84,279.54,279.86,157565,0.0,1.0
2018-05-14,286.9,287.555,282.26,284.96,279302,286.9,287.555,282.26,284.96,279302,0.0,1.0
2018-05-15,284.04,285.96,282.84,285.7,139678,284.04,285.96,282.84,285.7,139678,0.0,1.0
2018-05-16,291.71,293.43,283.505,283.88,258749,291.71,293.43,283.505,283.88,258749,0.0,1.0
2018-05-17,286.82,291.26,284.2,291.26,391342,286.82,291.26,284.2,291.26,391342,0.0,1.0
2018-05-18,291.66,292.59,286.05,286.05,125269,291.66,292.59,286.05,286.05,125269,0.0,1.0
2018-05-21,292.28,297.59,290.325,293.55,87491,292.28,297.59,290.325,293.55,87491,0.0,1.0
2018-05-22,289.36,294.44,288.96,292.74,68816,289.36,294.44,288.96,292.74,68816,0.0,1.0
2018-05-23,288.91,290.93,286.05,287.29,134962,288.91,290.93,286.05,287.29,134962,0.0,1.0
2018-05-24,289.06,291.125,287.25,288.77,118083,289.06,291.125,287.25,288.77,118083,0.0,1.0
2018-05-25,287.93,289.03,285.0,288.68,126142,287.93,289.03,285.0,288.68,126142,0.0,1.0
2018-05-29,286.06,287.89,282.97,284.8,84670,286.06,287.89,282.97,284.8,84670,0.0,1.0
2018-05-30,290.89,293.146,287.71,288.29,256669,290.89,293.146,287.71,288.29,256669,0.0,1.0
2018-05-31,287.13,292.39,285.76,288.6,111567,287.13,292.39,285.76,288.6,111567,0.0,1.0
2018-06-01,290.64,292.75,287.27,289.26,152533,290.64,292.75,287.27,289.26,152533,0.0,1.0
2018-06-04,292.88,293.31,289.61,290.97,176146,292.88,293.31,289.61,290.97,176146,0.0,1.0
2018-06-05,291.22,294.8,289.1,293.03,173628,291.22,294.8,289.1,293.03,173628,0.0,1.0
2018-06-06,297.47,297.59,290.64,290.64,171192,297.47,297.59,290.64,290.64,171192,0.0,1.0
2018-06-07,297.0,299.37,293.97,299.37,196826,297.0,299.37,293.97,299.37,196826,0.0,1.0
2018-06-08,299.59,300.43,295.08,297.43,109870,299.59,300.43,295.08,297.43,109870,0.0,1.0
2018-06-11,301.0,301.58,297.56,299.92,65431,301.0,301.58,297.56,299.92,65431,0.0,1.0
2018-06-12,300.79,304.36,300.04,300.31,84002,300.79,304.36,300.04,300.31,84002,0.0,1.0
2018-06-13,301.06,304.32,300.22,301.23,194632,301.06,304.32,300.22,301.23,194632,0.0,1.0
2018-06-14,303.7,303.87,300.01,300.32,83576,303.7,303.87,300.01,300.32,83576,0.0,1.0
2018-06-15,303.88,304.31,299.6401,302.36,190378,303.88,304.31,299.6401,302.36,190378,0.0,1.0
2018-06-18,301.46,303.015,299.5403,301.91,178563,301.46,303.015,299.5403,301.91,178563,0.0,1.0
2018-06-19,299.87,302.565,296.7501,300.31,120427,299.87,302.565,296.7501,300.31,120427,0.0,1.0
2018-06-20,296.76,302.38,294.0,298.5,132220,296.76,302.38,294.0,298.5,132220,0.0,1.0
2018-06-21,299.84,302.82,297.67,298.84,157139,299.84,302.82,297.67,298.84,157139,0.0,1.0
2018-06-22,298.32,301.34,297.41,301.34,130426,298.32,301.34,297.41,301.34,130426,0.0,1.0
2018-06-25,289.62,300.77,285.835,299.4,153201,289.62,300.77,285.835,299.4,153201,0.0,1.0
2018-06-26,290.41,292.8104,289.24,289.5,120405,290.41,292.8104,289.24,289.5,120405,0.0,1.0
2018-06-27,284.46,294.3,284.3,289.91,106643,284.46,294.3,284.3,289.91,106643,0.0,1.0
2018-06-28,288.26,288.33,282.66,284.51,131385,288.26,288.33,282.66,284.51,131385,0.0,1.0
2018-06-29,288.54,291.885,287.02,289.34,140531,288.54,291.885,287.02,289.34,140531,0.0,1.0
2018-07-02,289.28,290.9,285.83,287.26,148224,289.28,290.9,285.83,287.26,148224,0.0,1.0
2018-07-03,292.9,294.7,289.2048,291.06,60927,292.9,294.7,289.2048,291.06,60927,0.0,1.0
2018-07-05,294.94,297.66,290.65,294.23,275299,294.94,297.66,290.65,294.23,275299,0.0,1.0
2018-07-06,297.92,300.28,295.17,295.39,86197,297.92,300.28,295.17,295.39,86197,0.0,1.0
2018-07-09,303.07,304.82,296.05,299.59,102145,303.07,304.82,296.05,299.59,102145,0.0,1.0
2018-07-10,302.95,305.0,300.29,303.98,99931,302.95,305.0,300.29,303.98,99931,0.0,1.0
2018-07-11,299.47,301.77,297.85,301.6,127889,299.47,301.77,297.85,301.6,127889,0.0,1.0
2018-07-12,302.27,303.885,299.28,301.88,86298,302.27,303.885,299.28,301.88,86298,0.0,1.0
2018-07-13,303.95,306.39,301.66,302.39,102584,303.95,306.39,301.66,302.39,102584,0.0,1.0
2018-07-16,300.52,306.1825,298.69,304.93,67811,300.52,306.1825,298.69,304.93,67811,0.0,1.0
2018-07-17,302.62,303.18,298.88,299.63,75219,302.62,303.18,298.88,299.63,75219,0.0,1.0
2018-07-18,303.5,304.23,300.35,302.29,74961,303.5,304.23,300.35,302.29,74961,0.0,1.0
2018-07-19,306.39,307.63,303.15,303.15,101202,306.39,307.63,303.15,303.15,101202,0.0,1.0
2018-07-20,305.44,307.48,305.0,306.84,49236,305.44,307.48,305.0,306.84,49236,0.0,1.0
2018-07-23,308.12,309.62,302.2625,305.87,122866,308.12,309.62,302.2625,305.87,122866,0.0,1.0
2018-07-24,307.99,311.2,305.14,309.62,143608,307.99,311.2,305.14,309.62,143608,0.0,1.0
2018-07-25,311.79,311.79,307.8,308.5,83811,311.79,311.79,307.8,308.5,83811,0.0,1.0
2018-07-26,313.61,313.83,309.1491,312.04,95468,313.61,313.83,309.1491,312.04,95468,0.0,1.0
2018-07-27,307.44,314.23,302.86,314.23,118948,307.44,314.23,302.86,314.23,118948,0.0,1.0
2018-07-30,304.14,307.71,301.61,307.32,86654,304.14,307.71,301.61,307.32,86654,0.0,1.0
2018-07-31,306.65,309.0,304.43,305.04,110861,306.65,309.0,304.43,305.04,110861,0.0,1.0
2018-08-01,311.73,314.33,308.31,308.82,121157,311.73,314.33,308.31,308.82,121157,0.0,1.0
2018-08-02,311.72,314.12,309.06,309.83,186512,311.72,314.12,309.06,309.83,186512,0.0,1.0
2018-08-03,312.18,313.89,308.1,311.17,83151,312.18,313.89,308.1,311.17,83151,0.0,1.0
2018-08-06,315.45,316.76,313.0,313.0,156376,315.45,316.76,313.0,313.0,156376,0.0,1.0
2018-08-07,308.97,317.28,307.34,316.0,239134,308.97,317.28,307.34,316.0,239134,0.0,1.0
2018-08-08,316.4,345.15,314.425,345.15,307674,316.4,345.15,314.425,345.15,307674,0.0,1.0
2018-08-09,318.11,321.41,316.08,316.79,104757,318.11,321.41,316.08,316.79,104757,0.0,1.0
2018-08-10,319.8,321.48,315.98,315.98,155848,319.8,321.48,315.98,315.98,155848,0.0,1.0
2018-08-13,322.93,324.67,318.91,320.16,178878,322.93,324.67,318.91,320.16,178878,0.0,1.0
2018-08-14,325.03,328.95,321.64,323.52,124722,325.03,328.95,321.64,323.52,124722,0.0,1.0
2018-08-15,320.12,324.6,316.12,323.34,134424,320.12,324.6,316.12,323.34,134424,0.0,1.0
2018-08-16,317.88,323.0037,316.7763,320.6,90944,317.88,323.0037,316.7763,320.6,90944,0.0,1.0
2018-08-17,316.56,319.2307,314.0,317.85,144521,316.56,319.2307,314.0,317.85,144521,0.0,1.0
2018-08-20,315.33,318.935,311.45,316.72,101583,315.33,318.935,311.45,316.72,101583,0.0,1.0
2018-08-21,318.62,321.29,315.2,315.2,98889,318.62,321.29,315.2,315.2,98889,0.0,1.0
2018-08-22,321.32,321.545,315.89,317.47,83744,321.32,321.545,315.89,317.47,83744,0.0,1.0
2018-08-23,317.05,321.715,316.37,320.92,159386,317.05,321.715,316.37,320.92,159386,0.0,1.0
2018-08-24,318.76,319.925,316.73,316.73,79331,318.76,319.925,316.73,316.73,79331,0.0,1.0
2018-08-27,324.76,325.645,319.96,319.96,106397,324.76,325.645,319.96,319.96,106397,0.0,1.0
2018-08-28,324.66,326.0,321.63,325.59,146640,324.66,326.0,321.63,325.59,146640,0.0,1.0
2018-08-29,324.58,325.4,322.79,324.67,71510,324.58,325.4,322.79,324.67,71510,0.0,1.0
2018-08-30,325.78,328.59,323.71,324.11,99474,325.78,328.59,323.71,324.11,99474,0.0,1.0
2018-08-31,325.3,326.35,321.73,325.55,66896,325.3,326.35,321.73,325.55,66896,0.0,1.0
2018-09-04,326.15,326.6,323.34,324.76,88611,326.15,326.6,323.34,324.76,88611,0.0,1.0
2018-09-05,315.5,325.33,314.49,325.01,121008,315.5,325.33,314.49,325.01,121008,0.0,1.0
2018-09-06,316.77,320.45,313.41,314.55,155279,316.77,320.45,313.41,314.55,155279,0.0,1.0
2018-09-07,313.74,317.175,313.02,315.56,96336,313.74,317.175,313.02,315.56,96336,0.0,1.0
2018-09-10,308.0,314.93,307.85,314.52,163968,308.0,314.93,307.85,314.52,163968,0.0,1.0
2018-09-11,308.37,311.7,305.46,306.57,156843,308.37,311.7,305.46,306.57,156843,0.0,1.0
2018-09-12,305.73,308.42,303.65,307.13,176505,305.73,308.42,303.65,307.13,176505,0.0,1.0
2018-09-13,307.55,309.37,303.71,306.49,136383,307.55,309.37,303.71,306.49,136383,0.0,1.0
2018-09-14,309.11,311.01,305.83,307.01,197650,309.11,311.01,305.83,307.01,197650,0.0,1.0
2018-09-17,295.96,308.64,295.42,308.64,220011,295.96,308.64,295.42,308.64,220011,0.0,1.0
2018-09-18,298.55,299.05,294.1,296.45,216940,298.55,299.05,294.1,296.45,216940,0.0,1.0
2018-09-19,298.47,299.1599,296.44,298.92,98312,298.47,299.1599,296.44,298.92,98312,0.0,1.0
2018-09-20,301.03,302.38,297.07,299.37,160903,301.03,302.38,297.07,299.37,160903,0.0,1.0
2018-09-21,298.49,301.46,295.675,301.46,340921,298.49,301.46,295.675,301.46,340921,0.0,1.0
2018-09-24,308.97,311.61,303.4101,309.9,212973,308.97,311.61,303.4101,309.9,212973,0.0,1.0
2018-09-25,310.41,312.37,307.79,309.88,177487,310.41,312.37,307.79,309.88,177487,0.0,1.0
2018-09-26,308.15,314.98,307.52,310.88,136325,308.15,314.98,307.52,310.88,136325,0.0,1.0
2018-09-27,312.34,315.34,310.25,313.71,163867,312.34,315.34,310.25,313.71,163867,0.0,1.0
2018-09-28,312.99,313.94,311.66,311.66,156610,312.99,313.94,311.66,311.66,156610,0.0,1.0
2018-10-01,309.0,315.0,307.97,315.0,129134,309.0,315.0,307.97,315.0,129134,0.0,1.0
2018-10-02,304.35,308.4999,303.55,308.45,207836,304.35,308.4999,303.55,308.45,207836,0.0,1.0
2018-10-03,306.19,309.695,305.3,305.72,106795,306.19,309.695,305.3,305.72,106795,0.0,1.0
2018-10-04,300.61,306.93,299.03,306.0,117409,300.61,306.93,299.03,306.0,117409,0.0,1.0
2018-10-05,298.29,303.53,295.035,301.22,125096,298.29,303.53,295.035,301.22,125096,0.0,1.0
2018-10-08,291.43,298.91,288.9016,297.86,155301,291.43,298.91,288.9016,297.86,155301,0.0,1.0
2018-10-09,289.82,294.88,288.98,289.81,173025,289.82,294.88,288.98,289.81,173025,0.0,1.0
2018-10-10,281.82,290.34,281.82,289.91,207405,281.82,290.34,281.82,289.91,207405,0.0,1.0
2018-10-11,275.31,282.84,273.05,281.24,185937,275.31,282.84,273.05,281.24,185937,0.0,1.0
2018-10-12,281.68,286.07,278.0,280.54,166593,281.68,286.07,278.0,280.54,166593,0.0,1.0
2018-10-15,277.78,281.325,274.57,279.85,194703,277.78,281.325,274.57,279.85,194703,0.0,1.0
2018-10-16,289.31,292.42,278.25,280.52,220596,289.31,292.42,278.25,280.52,220596,0.0,1.0
2018-10-17,287.69,293.99,285.25,293.99,99052,287.69,293.99,285.25,293.99,99052,0.0,1.0
2018-10-18,284.42,288.69,281.45,288.13,124206,284.42,288.69,281.45,288.13,124206,0.0,1.0
2018-10-19,280.96,288.46,279.61,285.86,65210,280.96,288.46,279.61,285.86,65210,0.0,1.0
2018-10-22,278.48,282.08,273.74,282.08,166417,278.48,282.08,273.74,282.08,166417,0.0,1.0
2018-10-23,276.35,277.97,266.48,275.57,193144,276.35,277.97,266.48,275.57,193144,0.0,1.0
2018-10-24,267.28,277.57,266.66,276.27,240580,267.28,277.57,266.66,276.27,240580,0.0,1.0
2018-10-25,270.73,274.16,268.91,269.31,89512,270.73,274.16,268.91,269.31,89512,0.0,1.0
2018-10-26,268.79,272.19,263.42,266.56,104837,268.79,272.19,263.42,266.56,104837,0.0,1.0
2018-10-29,265.92,273.9011,262.57,272.78,252218,265.92,273.9011,262.57,272.78,252218,0.0,1.0
2018-10-30,269.5,271.15,263.22,264.44,110286,269.5,271.15,263.22,264.44,110286,0.0,1.0
2018-10-31,272.85,278.35,270.17,272.36,118984,272.85,278.35,270.17,272.36,118984,0.0,1.0
2018-11-01,275.34,277.7,262.455,273.46,392828,275.34,277.7,262.455,273.46,392828,0.0,1.0
2018-11-02,269.77,270.99,260.0,262.0,685962,269.77,270.99,260.0,262.0,685962,0.0,1.0
2018-11-05,276.24,279.39,269.8,269.8,288616,276.24,279.39,269.8,269.8,288616,0.0,1.0
2018-11-06,278.88,282.73,275.1,275.1,198388,278.88,282.73,275.1,275.1,198388,0.0,1.0
2018-11-07,283.17,283.8,278.01,279.63,197894,283.17,283.8,278.01,279.63,197894,0.0,1.0
2018-11-08,283.2,285.46,281.95,282.16,137951,283.2,285.46,281.95,282.16,137951,0.0,1.0
2018-11-09,276.42,281.29,276.01,281.29,333561,276.42,281.29,276.01,281.29,333561,0.0,1.0
2018-11-12,269.88,278.45,269.01,275.82,207971,269.88,278.45,269.01,275.82,207971,0.0,1.0
2018-11-13,268.83,276.14,267.66,272.32,174930,268.83,276.14,267.66,272.32,174930,0.0,1.0
2018-11-14,268.28,271.53,267.71,271.01,291884,268.28,271.53,267.71,271.01,291884,0.0,1.0
2018-11-15,273.22,274.07,264.47,267.26,153064,273.22,274.07,264.47,267.26,153064,0.0,1.0
2018-11-16,276.17,279.06,270.58,271.31,130306,276.17,279.06,270.58,271.31,130306,0.0,1.0
2018-11-19,268.39,274.92,268.01,274.92,274531,268.39,274.92,268.01,274.92,274531,0.0,1.0
2018-11-20,264.78,270.05,261.99,265.44,253212,264.78,270.05,261.99,265.44,253212,0.0,1.0
2018-11-21,269.16,270.31,265.95,265.95,165923,269.16,270.31,265.95,265.95,165923,0.0,1.0
2018-11-23,273.04,275.25,267.72,267.72,74916,273.04,275.25,267.72,267.72,74916,0.0,1.0
2018-11-26,272.59,275.17,269.3229,274.85,272986,272.59,275.17,269.3229,274.85,272986,0.0,1.0
2018-11-27,269.98,273.1,269.04,270.54,189459,269.98,273.1,269.04,270.54,189459,0.0,1.0
2018-11-28,274.75,276.25,268.29,270.66,265592,274.75,276.25,268.29,270.66,265592,0.0,1.0
2018-11-29,275.32,278.415,273.54,273.54,276875,275.32,278.415,273.54,273.54,276875,0.0,1.0
2018-11-30,274.46,275.91,272.665,274.12,157017,274.46,275.91,272.665,274.12,157017,0.0,1.0
2018-12-03,277.45,278.85,273.27,277.34,147962,277.45,278.85,273.27,277.34,147962,0.0,1.0
2018-12-04,266.4,277.85,265.72,277.85,213940,266.4,277.85,265.72,277.85,213940,0.0,1.0
2018-12-06,262.98,264.05,259.45,262.52,237467,262.98,264.05,259.45,262.52,237467,0.0,1.0
2018-12-07,256.23,264.13,255.66,262.96,263148,256.23,264.13,255.66,262.96,263148,0.0,1.0
2018-12-10,251.7,255.98,250.19,255.98,243439,251.7,255.98,250.19,255.98,243439,0.0,1.0
2018-12-11,252.06,256.435,250.55,254.81,243768,252.06,256.435,250.55,254.81,243768,0.0,1.0
2018-12-12,254.25,259.62,253.76,256.11,194188,254.25,259.62,253.76,256.11,194188,0.0,1.0
2018-12-13,250.28,255.5159,246.82,255.3,201139,250.28,255.5159,246.82,255.3,201139,0.0,1.0
2018-12-14,247.82,249.94,246.76,248.04,191983,247.82,249.94,246.76,248.04,191983,0.0,1.0
2018-12-17,243.02,249.37,241.56,247.58,179587,243.02,249.37,241.56,247.58,179587,0.0,1.0
2018-12-18,239.95,247.19,237.04,244.4,153024,239.95,247.19,237.04,244.4,153024,0.0,1.0
2018-12-19,234.93,243.36,232.08,240.43,264316,234.93,243.36,232.08,240.43,264316,0.0,1.0
2018-12-20,231.04,236.935,228.6541,233.92,154581,231.04,236.935,228.6541,233.92,154581,0.0,1.0
2018-12-21,225.45,232.0,224.815,231.62,222678,225.45,232.0,224.815,231.62,222678,0.0,1.0
2018-12-24,220.1,224.54,220.1,224.54,45188,220.1,224.54,220.1,224.54,45188,0.0,1.0
2018-12-26,227.43,227.75,220.05,221.0,202705,227.43,227.75,220.05,221.0,202705,0.0,1.0
2018-12-27,229.88,229.88,222.67,224.94,160596,229.88,229.88,222.67,224.94,160596,0.0,1.0
2018-12-28,229.66,234.47,228.2015,231.34,107698,229.66,234.47,228.2015,231.34,107698,0.0,1.0
2018-12-31,232.22,233.695,227.5,231.32,165110,232.22,233.695,227.5,231.32,165110,0.0,1.0
2019-01-02,228.08,231.23,226.73,229.73,165788,228.08,231.23,226.73,229.73,165788,0.0,1.0
2019-01-03,224.3,231.26,223.89,228.18,180229,224.3,231.26,223.89,228.18,180229,0.0,1.0
2019-01-04,226.28,228.34,224.11,224.5,446776,226.28,228.34,224.11,224.5,446776,0.0,1.0
2019-01-07,233.67,234.82,227.26,227.52,354344,233.67,234.82,227.26,227.52,354344,0.0,1.0
2019-01-08,235.53,236.91,232.48,235.0,235813,235.53,236.91,232.48,235.0,235813,0.0,1.0
2019-01-09,237.37,241.4,236.61,236.61,266057,237.37,241.4,236.61,236.61,266057,0.0,1.0
2019-01-10,240.87,242.15,235.68,235.88,227015,240.87,242.15,235.68,235.88,227015,0.0,1.0
2019-01-11,241.42,242.0,238.2,240.3,127811,241.42,242.0,238.2,240.3,127811,0.0,1.0
2019-01-14,236.37,239.45,236.37,238.5,261225,236.37,239.45,236.37,238.5,261225,0.0,1.0
2019-01-15,237.9,239.28,236.68,236.68,282192,237.9,239.28,236.68,236.68,282192,0.0,1.0
2019-01-16,236.56,240.53,236.32,238.75,216097,236.56,240.53,236.32,238.75,216097,0.0,1.0
2019-01-17,237.84,239.65,235.44,236.23,248192,237.84,239.65,235.44,236.23,248192,0.0,1.0
2019-01-18,239.65,242.55,237.89,239.81,321116,239.65,242.55,237.89,239.81,321116,0.0,1.0
2019-01-22,235.52,240.9,234.29,238.87,167158,235.52,240.9,234.29,238.87,167158,0.0,1.0
2019-01-23,237.09,237.71,233.18,236.31,162784,237.09,237.71,233.18,236.31,162784,0.0,1.0
2019-01-24,237.07,239.03,236.29,237.0,146736,237.07,239.03,236.29,237.0,146736,0.0,1.0
2019-01-25,240.31,240.68,236.53,238.55,206874,240.31,240.68,236.53,238.55,206874,0.0,1.0
2019-01-28,238.07,238.21,235.52,237.86,124836,238.07,238.21,235.52,237.86,124836,0.0,1.0
2019-01-29,239.3,241.9,238.01,238.04,190398,239.3,241.9,238.01,238.04,190398,0.0,1.0
2019-01-30,244.98,245.1,238.48,240.0,198164,244.98,245.1,238.48,240.0,198164,0.0,1.0
2019-01-31,249.87,250.11,243.74,244.56,222446,249.87,250.11,243.74,244.56,222446,0.0,1.0
2019-02-01,251.12,252.625,248.08,249.75,264387,251.12,252.625,248.08,249.75,264387,0.0,1.0
2019-02-04,250.7,251.38,247.8952,251.38,186860,250.7,251.38,247.8952,251.38,186860,0.0,1.0
2019-02-05,250.15,253.2,249.73,250.85,174493,250.15,253.2,249.73,250.85,174493,0.0,1.0
2019-02-06,252.7,253.36,248.43,250.14,206804,252.7,253.36,248.43,250.14,206804,0.0,1.0
2019-02-07,248.03,252.6415,246.7,251.51,227513,248.03,252.6415,246.7,251.51,227513,0.0,1.0
2019-02-08,248.85,249.02,245.59,246.44,278097,248.85,249.02,245.59,246.44,278097,0.0,1.0
2019-02-11,252.93,254.855,250.05,250.3,468542,252.93,254.855,250.05,250.3,468542,0.0,1.0
2019-02-12,258.1,259.35,253.11,254.41,368927,258.1,259.35,253.11,254.41,368927,0.0,1.0
2019-02-13,261.79,262.38,256.246,258.6,277437,261.79,262.38,256.246,258.6,277437,0.0,1.0
2019-02-14,261.42,265.735,260.37,261.48,226253,261.42,265.735,260.37,261.48,226253,0.0,1.0
2019-02-15,270.34,270.49,262.38,262.99,268873,270.34,270.49,262.38,262.99,268873,0.0,1.0
2019-02-19,270.06,270.34,266.9459,269.33,274858,270.06,270.34,266.9459,269.33,274858,0.0,1.0
2019-02-20,272.74,273.045,269.23,270.23,202905,272.74,273.045,269.23,270.23,202905,0.0,1.0
2019-02-21,274.34,275.8,271.25,273.28,233333,274.34,275.8,271.25,273.28,233333,0.0,1.0
2019-02-22,274.26,275.71,271.7,275.35,247546,274.26,275.71,271.7,275.35,247546,0.0,1.0
2019-02-25,275.22,277.36,274.0,276.02,261536,275.22,277.36,274.0,276.02,261536,0.0,1.0
2019-02-26,272.87,275.71,271.83,273.48,202318,272.87,275.71,271.83,273.48,202318,0.0,1.0
2019-02-27,273.99,275.5,271.13,272.31,225578,273.99,275.5,271.13,272.31,225578,0.0,1.0
2019-02-28,270.9,275.58,268.96,273.71,409546,270.9,275.58,268.96,273.71,409546,0.0,1.0
2019-03-01,317.41,323.945,302.0,302.0,952382,317.41,323.945,302.0,302.0,952382,0.0,1.0
2019-03-04,312.79,316.35,309.33,315.5,479610,312.79,316.35,309.33,315.5,479610,0.0,1.0
2019-03-05,312.32,316.525,311.005,313.72,300433,312.32,316.525,311.005,313.72,300433,0.0,1.0
2019-03-06,308.73,312.76,307.26,311.58,274483,308.73,312.76,307.26,311.58,274483,0.0,1.0
2019-03-07,302.6,306.81,301.87,306.81,338030,302.6,306.81,301.87,306.81,338030,0.0,1.0
2019-03-08,303.86,305.21,299.55,300.41,430548,303.86,305.21,299.55,300.41,430548,0.0,1.0
2019-03-11,308.27,309.36,304.58,305.18,381106,308.27,309.36,304.58,305.18,381106,0.0,1.0
2019-03-12,308.87,310.91,306.33,308.95,205177,308.87,310.91,306.33,308.95,205177,0.0,1.0
2019-03-13,309.42,313.07,308.47,310.55,240021,309.42,313.07,308.47,310.55,240021,0.0,1.0
2019-03-14,311.87,312.98,307.79,309.52,237311,311.87,312.98,307.79,309.52,237311,0.0,1.0
2019-03-15,310.33,313.11,309.07,312.24,297337,310.33,313.11,309.07,312.24,297337,0.0,1.0
2019-03-18,313.67,313.8,308.44,310.17,384725,313.67,313.8,308.44,310.17,384725,0.0,1.0
2019-03-19,314.12,317.52,312.615,315.0,228570,314.12,317.52,312.615,315.0,228570,0.0,1.0
2019-03-20,310.72,314.74,310.72,313.82,222021,310.72,314.74,310.72,313.82,222021,0.0,1.0
2019-03-21,315.57,315.74,308.435,308.7,119963,315.57,315.74,308.435,308.7,119963,0.0,1.0
2019-03-22,305.59,314.95,305.4,314.07,188315,305.59,314.95,305.4,314.07,188315,0.0,1.0
2019-03-25,307.19,308.95,302.325,305.03,196820,307.19,308.95,302.325,305.03,196820,0.0,1.0
2019-03-26,307.69,310.87,306.795,309.44,211874,307.69,310.87,306.795,309.44,211874,0.0,1.0
2019-03-27,302.42,308.02,299.54,307.12,179881,302.42,308.02,299.54,307.12,179881,0.0,1.0
2019-03-28,303.75,304.32,297.09,302.74,109052,303.75,304.32,297.09,302.74,109052,0.0,1.0
2019-03-29,305.68,307.4,304.65,306.01,280703,305.68,307.4,304.65,306.01,280703,0.0,1.0
2019-04-01,307.4,310.505,305.12,308.44,199306,307.4,310.505,305.12,308.44,199306,0.0,1.0
2019-04-02,309.14,311.54,305.28,307.7,193509,309.14,311.54,305.28,307.7,193509,0.0,1.0
2019-04-03,305.88,311.73,304.85,311.62,227574,305.88,311.73,304.85,311.62,227574,0.0,1.0
2019-04-04,305.8,307.09,302.31,306.49,123407,305.8,307.09,302.31,306.49,123407,0.0,1.0
2019-04-05,308.61,310.51,305.99,305.99,156058,308.61,310.51,305.99,305.99,156058,0.0,1.0
2019-04-08,309.84,310.15,305.02,307.34,94967,309.84,310.15,305.02,307.34,94967,0.0,1.0
2019-04-09,305.92,308.44,304.95,307.87,201114,305.92,308.44,304.95,307.87,201114,0.0,1.0
2019-04-10,307.6,308.06,305.03,306.84,318121,307.6,308.06,305.03,306.84,318121,0.0,1.0
2019-04-11,305.98,308.435,305.425,307.87,156968,305.98,308.435,305.425,307.87,156968,0.0,1.0
2019-04-12,308.53,310.665,305.42,308.06,329663,308.53,310.665,305.42,308.06,329663,0.0,1.0
2019-04-15,306.74,309.945,306.39,308.58,264403,306.74,309.945,306.39,308.58,264403,0.0,1.0
2019-04-16,301.44,309.83,300.65,308.16,226317,301.44,309.83,300.65,308.16,226317,0.0,1.0
2019-04-17,291.83,301.96,287.89,301.96,364406,291.83,301.96,287.89,301.96,364406,0.0,1.0
2019-04-18,294.13,295.6,288.39,293.37,262702,294.13,295.6,288.39,293.37,262702,0.0,1.0
2019-04-22,293.49,297.43,292.47,293.49,156022,293.49,297.43,292.47,293.49,156022,0.0,1.0
2019-04-23,295.14,295.98,289.03,293.0,275480,295.14,295.98,289.03,293.0,275480,0.0,1.0
2019-04-24,293.78,295.75,291.4,294.85,194775,293.78,295.75,291.4,294.85,194775,0.0,1.0
2019-04-25,298.9,299.32,291.73,293.36,183615,298.9,299.32,291.73,293.36,183615,0.0,1.0
2019-04-26,301.8,301.9,296.86,298.75,227356,301.8,301.9,296.86,298.75,227356,0.0,1.0
2019-04-29,299.24,302.44,298.97,301.65,81230,299.24,302.44,298.97,301.65,81230,0.0,1.0
2019-04-30,300.93,301.63,295.94,298.67,118216,300.93,301.63,295.94,298.67,118216,0.0,1.0
2019-05-01,297.08,301.35,296.58,301.35,114058,297.08,301.35,296.58,301.35,114058,0.0,1.0
2019-05-02,302.2,302.945,293.98,296.87,154101,302.2,302.945,293.98,296.87,154101,0.0,1.0
2019-05-03,308.36,309.34,302.27,303.93,161673,308.36,309.34,302.27,303.93,161673,0.0,1.0
2019-05-06,306.3,308.165,301.45,303.64,228027,306.3,308.165,301.45,303.64,228027,0.0,1.0
2019-05-07,297.69,304.72,296.33,303.78,133108,297.69,304.72,296.33,303.78,133108,0.0,1.0
2019-05-08,296.51,299.45,295.0,297.93,343503,296.51,299.45,295.0,297.93,343503,0.0,1.0
2019-05-09,309.28,319.99,306.0,306.0,411073,309.28,319.99,306.0,306.0,411073,0.0,1.0
2019-05-10,311.1,312.86,301.09,307.0,395362,311.1,312.86,301.09,307.0,395362,0.0,1.0
2019-05-13,296.28,304.19,295.23,304.19,281061,296.28,304.19,295.23,304.19,281061,0.0,1.0
2019-05-14,291.97,298.055,291.015,297.32,274574,291.97,298.055,291.015,297.32,274574,0.0,1.0
2019-05-15,294.35,294.66,287.31,289.88,182144,294.35,294.66,287.31,289.88,182144,0.0,1.0
2019-05-16,299.26,300.94,289.71,296.22,169113,299.26,300.94,289.71,296.22,169113,0.0,1.0
2019-05-17,296.72,304.0,295.29,296.21,197424,296.72,304.0,295.29,296.21,197424,0.0,1.0
2019-05-20,292.84,295.285,290.69,294.45,152483,292.84,295.285,290.69,294.45,152483,0.0,1.0
2019-05-21,294.35,298.77,291.61,294.6,182556,294.35,298.77,291.61,294.6,182556,0.0,1.0
2019-05-22,295.35,296.78,292.24,293.87,148717,295.35,296.78,292.24,293.87,148717,0.0,1.0
2019-05-23,293.96,295.1,291.64,292.86,113367,293.96,295.1,291.64,292.86,113367,0.0,1.0
2019-05-24,293.37,298.51,293.21,295.49,89369,293.37,298.51,293.21,295.49,89369,0.0,1.0
2019-05-28,289.12,296.54,288.91,294.33,111965,289.12,296.54,288.91,294.33,111965,0.0,1.0
2019-05-29,288.08,290.14,286.23,287.49,86613,288.08,290.14,286.23,287.49,86613,0.0,1.0
2019-05-30,287.25,288.69,284.4,288.69,72431,287.25,288.69,284.4,288.69,72431,0.0,1.0
2019-05-31,286.93,287.82,281.66,283.95,129174,286.93,287.82,281.66,283.95,129174,0.0,1.0
2019-06-03,288.24,290.23,286.0,287.25,144972,288.24,290.23,286.0,287.25,144972,0.0,1.0
2019-06-04,291.8,294.58,290.36,290.51,196935,291.8,294.58,290.36,290.51,196935,0.0,1.0
2019-06-05,287.7,293.46,286.02,293.03,362173,287.7,293.46,286.02,293.03,362173,0.0,1.0
2019-06-06,287.87,291.65,286.48,288.41,177601,287.87,291.65,286.48,288.41,177601,0.0,1.0
2019-06-07,289.95,291.36,287.355,289.21,194904,289.95,291.36,287.355,289.21,194904,0.0,1.0
2019-06-10,291.62,293.53,290.395,291.29,399105,291.62,293.53,290.395,291.29,399105,0.0,1.0
2019-06-11,296.14,296.81,291.37,293.3,161433,296.14,296.81,291.37,293.3,161433,0.0,1.0
2019-06-12,297.31,298.34,293.59,295.59,156481,297.31,298.34,293.59,295.59,156481,0.0,1.0
2019-06-13,298.74,298.91,296.255,298.91,232791,298.74,298.91,296.255,298.91,232791,0.0,1.0
2019-06-14,298.43,301.27,296.92,298.43,112334,298.43,301.27,296.92,298.43,112334,0.0,1.0
2019-06-17,302.21,303.25,298.06,298.72,141085,302.21,303.25,298.06,298.72,141085,0.0,1.0
2019-06-18,307.21,308.96,303.0,304.3,208745,307.21,308.96,303.0,304.3,208745,0.0,1.0
2019-06-19,307.93,308.81,305.26,306.95,185153,307.93,308.81,305.26,306.95,185153,0.0,1.0
2019-06-20,309.07,310.0,306.63,310.0,95872,309.07,310.0,306.63,310.0,95872,0.0,1.0
2019-06-21,304.57,309.0,302.35,307.89,165708,304.57,309.0,302.35,307.89,165708,0.0,1.0
2019-06-24,301.0,305.52,300.53,305.43,104564,301.0,305.52,300.53,305.43,104564,0.0,1.0
2019-06-25,301.47,303.79,300.51,300.91,94391,301.47,303.79,300.51,300.91,94391,0.0,1.0
2019-06-26,303.02,306.05,300.5,302.82,92732,303.02,306.05,300.5,302.82,92732,0.0,1.0
2019-06-27,306.8,307.09,302.38,304.29,116549,306.8,307.09,302.38,304.29,116549,0.0,1.0
2019-06-28,312.59,313.33,304.54,307.0,161104,312.59,313.33,304.54,307.0,161104,0.0,1.0
2019-07-01,315.3,316.995,313.05,313.99,221339,315.3,316.995,313.05,313.99,221339,0.0,1.0
2019-07-02,314.66,318.87,312.71,314.95,143532,314.66,318.87,312.71,314.95,143532,0.0,1.0
2019-07-03,319.17,319.985,314.01,315.34,72387,319.17,319.985,314.01,315.34,72387,0.0,1.0
2019-07-05,313.33,317.07,311.49,317.07,65954,313.33,317.07,311.49,317.07,65954,0.0,1.0
2019-07-08,309.31,311.94,307.82,311.81,77223,309.31,311.94,307.82,311.81,77223,0.0,1.0
2019-07-09,305.05,308.48,303.82,308.45,102403,305.05,308.48,303.82,308.45,102403,0.0,1.0
2019-07-10,304.55,308.945,304.175,305.84,122881,304.55,308.945,304.175,305.84,122881,0.0,1.0
2019-07-11,310.41,310.79,305.86,305.86,168026,310.41,310.79,305.86,305.86,168026,0.0,1.0
2019-07-12,309.23,310.525,307.33,309.53,117071,309.23,310.525,307.33,309.53,117071,0.0,1.0
2019-07-15,312.35,313.365,307.47,309.49,179719,312.35,313.365,307.47,309.49,179719,0.0,1.0
2019-07-16,309.39,313.155,307.26,312.09,106975,309.39,313.155,307.26,312.09,106975,0.0,1.0
2019-07-17,308.53,311.47,308.0267,309.82,129992,308.53,311.47,308.0267,309.82,129992,0.0,1.0
2019-07-18,310.06,311.85,309.6,309.65,179430,310.06,311.85,309.6,309.65,179430,0.0,1.0
2019-07-19,315.18,316.21,310.01,311.61,142974,315.18,316.21,310.01,311.61,142974,0.0,1.0
2019-07-22,311.62,316.16,310.82,316.16,121142,311.62,316.16,310.82,316.16,121142,0.0,1.0
2019-07-23,316.12,316.67,310.815,312.64,82790,316.12,316.67,310.815,312.64,82790,0.0,1.0
2019-07-24,323.48,324.485,313.72,315.52,165867,323.48,324.485,313.72,315.52,165867,0.0,1.0
2019-07-25,319.67,324.0,319.375,323.34,146026,319.67,324.0,319.375,323.34,146026,0.0,1.0
2019-07-26,324.38,324.44,320.38,320.46,141725,324.38,324.44,320.38,320.46,141725,0.0,1.0
2019-07-29,320.94,324.55,319.94,324.55,109739,320.94,324.55,319.94,324.55,109739,0.0,1.0
2019-07-30,320.89,320.91,316.38,317.75,105236,320.89,320.91,316.38,317.75,105236,0.0,1.0
2019-07-31,314.9,321.65,312.18,321.65,209689,314.9,321.65,312.18,321.65,209689,0.0,1.0
2019-08-01,310.37,318.14,307.395,315.93,328004,310.37,318.14,307.395,315.93,328004,0.0,1.0
2019-08-02,336.0,338.67,322.09,338.67,546468,336.0,338.67,322.09,338.67,546468,0.0,1.0
2019-08-05,318.8,329.06,317.57,321.47,385043,318.8,329.06,317.57,321.47,385043,0.0,1.0
2019-08-06,320.81,325.42,317.62,321.18,172025,320.81,325.42,317.62,321.18,172025,0.0,1.0
2019-08-07,320.35,322.51,312.64,317.58,347926,320.35,322.51,312.64,317.58,347926,0.0,1.0
2019-08-08,331.66,332.04,322.41,323.0,189068,331.66,332.04,322.41,323.0,189068,0.0,1.0
2019-08-09,325.46,329.93,324.61,329.21,257099,325.46,329.93,324.61,329.21,257099,0.0,1.0
2019-08-12,319.37,324.37,317.26,322.9,77305,319.37,324.37,317.26,322.9,77305,0.0,1.0
2019-08-13,326.25,327.71,319.23,319.23,308247,326.25,327.71,319.23,319.23,308247,0.0,1.0
2019-08-14,315.83,325.93,315.58,320.89,332853,315.83,325.93,315.58,320.89,332853,0.0,1.0
2019-08-15,319.13,322.08,316.62,319.48,347122,319.13,322.08,316.62,319.48,347122,0.0,1.0
2019-08-16,327.5,329.45,318.22,322.3,237264,327.5,329.45,318.22,322.3,237264,0.0,1.0
2019-08-19,330.95,333.47,330.13,331.65,312805,330.95,333.47,330.13,331.65,312805,0.0,1.0
2019-08-20,340.48,344.77,332.5,336.9,218202,340.48,344.77,332.5,336.9,218202,0.0,1.0
2019-08-21,344.2,345.5,340.745,341.42,346940,344.2,345.5,340.745,341.42,346940,0.0,1.0
2019-08-22,341.95,344.14,338.5,342.99,93874,341.95,344.14,338.5,342.99,93874,0.0,1.0
2019-08-23,332.67,341.695,331.18,341.05,165660,332.67,341.695,331.18,341.05,165660,0.0,1.0
2019-08-26,335.25,336.185,331.0,333.68,171981,335.25,336.185,331.0,333.68,171981,0.0,1.0
2019-08-27,334.7,338.18,332.01,336.48,155822,334.7,338.18,332.01,336.48,155822,0.0,1.0
2019-08-28,335.11,337.93,332.7,333.31,175617,335.11,337.93,332.7,333.31,175617,0.0,1.0
2019-08-29,337.31,339.36,334.95,338.31,220646,337.31,339.36,334.95,338.31,220646,0.0,1.0
2019-08-30,337.71,340.81,336.14,339.6,100100,337.71,340.81,336.14,339.6,100100,0.0,1.0
2019-09-03,333.34,337.3,330.2067,335.72,122119,333.34,337.3,330.2067,335.72,122119,0.0,1.0
2019-09-04,335.2,338.32,332.46,336.65,161209,335.2,338.32,332.46,336.65,161209,0.0,1.0
2019-09-05,339.48,342.185,334.88,336.35,161436,339.48,342.185,334.88,336.35,161436,0.0,1.0
2019-09-06,335.59,340.49,334.05,337.46,250741,335.59,340.49,334.05,337.46,250741,0.0,1.0
2019-09-09,335.47,340.275,333.23,334.79,187156,335.47,340.275,333.23,334.79,187156,0.0,1.0
2019-09-10,322.93,334.3,321.84,333.97,241506,322.93,334.3,321.84,333.97,241506,0.0,1.0
2019-09-11,326.42,327.97,323.21,323.21,238068,326.42,327.97,323.21,323.21,238068,0.0,1.0
2019-09-12,335.89,339.7099,321.76,321.76,197471,335.89,339.7099,321.76,321.76,197471,0.0,1.0
2019-09-13,334.49,338.98,333.88,336.01,314550,334.49,338.98,333.88,336.01,314550,0.0,1.0
2019-09-16,334.15,336.29,331.66,333.0,108463,334.15,336.29,331.66,333.0,108463,0.0,1.0
2019-09-17,337.45,338.57,329.46,335.02,375838,337.45,338.57,329.46,335.02,375838,0.0,1.0
2019-09-18,338.34,339.6,335.0,337.13,191063,338.34,339.6,335.0,337.13,191063,0.0,1.0
2019-09-19,339.73,343.98,337.675,338.98,133318,339.73,343.98,337.675,338.98,133318,0.0,1.0
2019-09-20,345.24,347.27,342.16,342.16,415943,345.24,347.27,342.16,342.16,415943,0.0,1.0
2019-09-23,342.02,348.39,341.96,345.73,211807,342.02,348.39,341.96,345.73,211807,0.0,1.0
2019-09-24,341.62,347.495,339.56,344.89,209202,341.62,347.495,339.56,344.89,209202,0.0,1.0
2019-09-25,342.99,344.01,336.585,340.68,244977,342.99,344.01,336.585,340.68,244977,0.0,1.0
2019-09-26,340.21,344.6,336.89,343.26,114669,340.21,344.6,336.89,343.26,114669,0.0,1.0
2019-09-27,333.99,342.23,333.05,341.58,316917,333.99,342.23,333.05,341.58,316917,0.0,1.0
2019-09-30,332.74,337.01,332.22,333.82,127745,332.74,337.01,332.22,333.82,127745,0.0,1.0
2019-10-01,327.28,336.4,325.59,333.55,153268,327.28,336.4,325.59,333.55,153268,0.0,1.0
2019-10-02,327.16,328.5,323.8,326.02,310378,327.16,328.5,323.8,326.02,310378,0.0,1.0
2019-10-03,333.56,335.04,322.11,327.62,191640,333.56,335.04,322.11,327.62,191640,0.0,1.0
2019-10-04,339.37,339.57,334.11,334.11,173949,339.37,339.57,334.11,334.11,173949,0.0,1.0
2019-10-07,338.52,341.4,335.76,337.44,177321,338.52,341.4,335.76,337.44,177321,0.0,1.0
2019-10-08,319.73,335.57,319.26,333.03,307622,319.73,335.57,319.26,333.03,307622,0.0,1.0
2019-10-09,323.33,327.13,322.84,323.0,144769,323.33,327.13,322.84,323.0,144769,0.0,1.0
2019-10-10,324.29,326.29,322.44,322.81,315066,324.29,326.29,322.44,322.81,315066,0.0,1.0
2019-10-11,331.24,335.53,327.54,328.11,261188,331.24,335.53,327.54,328.11,261188,0.0,1.0
2019-10-14,331.55,334.53,330.0,332.34,320839,331.55,334.53,330.0,332.34,320839,0.0,1.0
2019-10-15,334.51,336.005,332.82,332.82,135566,334.51,336.005,332.82,332.82,135566,0.0,1.0
2019-10-16,337.6,338.66,333.21,334.08,298243,337.6,338.66,333.21,334.08,298243,0.0,1.0
2019-10-17,343.45,344.45,339.115,339.9,241384,343.45,344.45,339.115,339.9,241384,0.0,1.0
2019-10-18,343.27,345.15,341.745,343.07,149714,343.27,345.15,341.745,343.07,149714,0.0,1.0
2019-10-21,345.56,346.855,342.0,344.44,173468,345.56,346.855,342.0,344.44,173468,0.0,1.0
2019-10-22,343.54,348.11,342.13,345.87,136641,343.54,348.11,342.13,345.87,136641,0.0,1.0
2019-10-23,348.48,349.99,343.565,344.26,381044,348.48,349.99,343.565,344.26,381044,0.0,1.0
2019-10-24,340.63,349.0,339.33,349.0,218546,340.63,349.0,339.33,349.0,218546,0.0,1.0
2019-10-25,345.67,348.67,337.27,339.43,188389,345.67,348.67,337.27,339.43,188389,0.0,1.0
2019-10-28,341.5,347.745,341.03,345.82,135583,341.5,347.745,341.03,345.82,135583,0.0,1.0
2019-10-29,337.92,341.88,336.65,340.73,163592,337.92,341.88,336.65,340.73,163592,0.0,1.0
2019-10-30,344.5,344.78,337.285,338.96,248298,344.5,344.78,337.285,338.96,248298,0.0,1.0
2019-10-31,331.62,345.77,331.09,344.14,308958,331.62,345.77,331.09,344.14,308958,0.0,1.0
2019-11-01,352.33,358.89,327.97,329.0,488632,352.33,358.89,327.97,329.0,488632,0.0,1.0
2019-11-04,349.44,354.7284,347.03,353.1,205196,349.44,354.7284,347.03,353.1,205196,0.0,1.0
2019-11-05,348.41,351.09,346.18,348.18,266526,348.41,351.09,346.18,348.18,266526,0.0,1.0
2019-11-06,347.33,351.09,346.64,348.51,163491,347.33,351.09,346.64,348.51,163491,0.0,1.0
2019-11-07,345.48,350.94,344.16,349.13,121314,345.48,350.94,344.16,349.13,121314,0.0,1.0
2019-11-08,352.45,352.91,342.83,344.38,188864,352.45,352.91,342.83,344.38,188864,0.0,1.0
2019-11-11,349.93,354.085,349.26,351.15,143363,349.93,354.085,349.26,351.15,143363,0.0,1.0
2019-11-12,352.72,357.61,349.62,350.21,175859,352.72,357.61,349.62,350.21,175859,0.0,1.0
2019-11-13,351.92,355.79,350.43,351.64,176647,351.92,355.79,350.43,351.64,176647,0.0,1.0
2019-11-14,354.13,355.2,350.15,352.53,183556,354.13,355.2,350.15,352.53,183556,0.0,1.0
2019-11-15,355.89,357.6,354.68,355.58,136891,355.89,357.6,354.68,355.58,136891,0.0,1.0
2019-11-18,358.28,363.0,354.23,355.06,208610,358.28,363.0,354.23,355.06,208610,0.0,1.0
2019-11-19,364.12,365.79,358.64,359.59,122258,364.12,365.79,358.64,359.59,122258,0.0,1.0
2019-11-20,362.84,366.03,359.53,361.82,172223,362.84,366.03,359.53,361.82,172223,0.0,1.0
2019-11-21,360.21,364.97,357.46,364.23,226399,360.21,364.97,357.46,364.23,226399,0.0,1.0
2019-11-22,362.18,364.94,359.29,361.03,296563,362.18,364.94,359.29,361.03,296563,0.0,1.0
2019-11-25,368.83,370.725,363.52,363.6,244464,368.83,370.725,363.52,363.6,244464,0.0,1.0
2019-11-26,371.48,373.56,368.23,368.23,1016892,371.48,373.56,368.23,368.23,1016892,0.0,1.0
2019-11-27,373.04,374.61,371.09,372.73,118171,373.04,374.61,371.09,372.73,118171,0.0,1.0
2019-11-29,369.38,374.35,369.26,370.92,98727,369.38,374.35,369.26,370.92,98727,0.0,1.0
2019-12-02,371.68,372.63,368.195,369.41,185319,371.68,372.63,368.195,369.41,185319,0.0,1.0
2019-12-03,371.58,372.59,367.81,368.565,162798,371.58,372.59,367.81,368.565,162798,0.0,1.0
2019-12-04,371.36,374.925,369.41,371.64,192455,371.36,374.925,369.41,371.64,192455,0.0,1.0
2019-12-05,369.02,372.215,368.33,371.21,432250,369.02,372.215,368.33,371.21,432250,0.0,1.0
2019-12-06,374.2,376.43,370.995,373.42,195225,374.2,376.43,370.995,373.42,195225,0.0,1.0
2019-12-09,357.61,373.65,357.4,373.65,330510,357.61,373.65,357.4,373.65,330510,0.0,1.0
2019-12-10,353.94,357.99,339.0,357.2,528347,353.94,357.99,339.0,357.2,528347,0.0,1.0
2019-12-11,351.88,354.07,348.53,352.98,189274,351.88,354.07,348.53,352.98,189274,0.0,1.0
2019-12-12,362.69,364.05,353.04,355.4,265269,362.69,364.05,353.04,355.4,265269,0.0,1.0
2019-12-13,354.62,364.73,353.89,361.9,121280,354.62,364.73,353.89,361.9,121280,0.0,1.0
2019-12-16,366.89,368.2,354.625,355.0,407654,366.89,368.2,354.625,355.0,407654,0.0,1.0
2019-12-17,365.09,368.24,363.46,368.24,480523,365.09,368.24,363.46,368.24,480523,0.0,1.0
2019-12-18,359.66,367.36,358.21,365.94,237741,359.66,367.36,358.21,365.94,237741,0.0,1.0
2019-12-19,360.02,361.41,356.08,360.3,252665,360.02,361.41,356.08,360.3,252665,0.0,1.0
2019-12-20,372.77,373.23,361.5,362.5,385270,372.77,373.23,361.5,362.5,385270,0.0,1.0
2019-12-23,370.91,372.29,368.55,371.36,227603,370.91,372.29,368.55,371.36,227603,0.0,1.0
2019-12-24,368.76,372.82,367.94,372.0,122150,368.76,372.82,367.94,372.0,122150,0.0,1.0
2019-12-26,367.55,370.0,366.06,369.42,90777,367.55,370.0,366.06,369.42,90777,0.0,1.0
2019-12-27,368.35,368.82,364.43,368.5,91274,368.35,368.82,364.43,368.5,91274,0.0,1.0
2019-12-30,369.64,370.45,366.5,367.86,147897,369.64,370.45,366.5,367.86,147897,0.0,1.0
2019-12-31,370.03,372.44,368.05,368.05,102163,370.03,372.44,368.05,368.05,102163,0.0,1.0
2020-01-02,372.16,373.7,367.16,372.08,150822,372.16,373.7,367.16,372.08,150822,0.0,1.0
2020-01-03,366.78,370.785,364.19,366.9,138119,366.78,370.785,364.19,366.9,138119,0.0,1.0
2020-01-06,372.03,372.23,363.19,363.45,140257,372.03,372.23,363.19,363.45,140257,0.0,1.0
2020-01-07,380.54,384.22,372.98,374.94,253725,380.54,384.22,372.98,374.94,253725,0.0,1.0
2020-01-08,381.79,386.92,380.72,384.25,269093,381.79,386.92,380.72,384.25,269093,0.0,1.0
2020-01-09,388.73,390.6,384.6,384.6,244860,388.73,390.6,384.6,384.6,244860,0.0,1.0
2020-01-10,383.52,391.22,382.31,391.22,149299,383.52,391.22,382.31,391.22,149299,0.0,1.0
2020-01-13,384.14,388.4325,383.155,385.15,180198,384.14,388.4325,383.155,385.15,180198,0.0,1.0
2020-01-14,384.16,387.24,380.26,381.85,205842,384.16,387.24,380.26,381.85,205842,0.0,1.0
2020-01-15,376.43,387.09,375.32,383.28,145430,376.43,387.09,375.32,383.28,145430,0.0,1.0
2020-01-16,379.7,380.61,377.51,379.69,134194,379.7,380.61,377.51,379.69,134194,0.0,1.0
2020-01-17,376.89,381.19,375.52,380.13,262082,376.89,381.19,375.52,380.13,262082,0.0,1.0
2020-01-21,378.88,380.786,375.52,375.94,204542,378.88,380.786,375.52,375.94,204542,0.0,1.0
2020-01-22,378.52,383.025,377.59,379.77,100959,378.52,383.025,377.59,379.77,100959,0.0,1.0
2020-01-23,375.34,379.34,375.28,377.11,166592,375.34,379.34,375.28,377.11,166592,0.0,1.0
2020-01-24,369.97,376.13,368.27,376.13,86602,369.97,376.13,368.27,376.13,86602,0.0,1.0
2020-01-27,365.34,369.3,362.935,363.39,168731,365.34,369.3,362.935,363.39,168731,0.0,1.0
2020-01-28,366.99,370.19,366.04,368.09,100170,366.99,370.19,366.04,368.09,100170,0.0,1.0
2020-01-29,368.64,375.22,367.96,369.17,95696,368.64,375.22,367.96,369.17,95696,0.0,1.0
2020-01-30,367.12,367.98,362.17,366.45,103952,367.12,367.98,362.17,366.45,103952,0.0,1.0
2020-01-31,360.92,366.37,358.675,366.37,245948,360.92,366.37,358.675,366.37,245948,0.0,1.0
2020-02-03,364.01,370.7,362.84,363.22,110648,364.01,370.7,362.84,363.22,110648,0.0,1.0
2020-02-04,363.72,371.04,362.18,368.69,183839,363.72,371.04,362.18,368.69,183839,0.0,1.0
2020-02-05,371.19,372.79,366.965,367.3,100122,371.19,372.79,366.965,367.3,100122,0.0,1.0
2020-02-06,374.24,375.415,369.96,373.9,104016,374.24,375.415,369.96,373.9,104016,0.0,1.0
2020-02-07,370.3,375.3089,369.73,373.56,91756,370.3,375.3089,369.73,373.56,91756,0.0,1.0
2020-02-10,369.67,370.28,366.405,368.02,136884,369.67,370.28,366.405,368.02,136884,0.0,1.0
2020-02-11,371.48,375.13,368.34,371.03,97537,371.48,375.13,368.34,371.03,97537,0.0,1.0
2020-02-12,375.58,377.57,372.4725,373.86,205925,375.58,377.57,372.4725,373.86,205925,0.0,1.0
2020-02-13,379.34,381.37,373.1,373.1,137329,379.34,381.37,373.1,373.1,137329,0.0,1.0
2020-02-14,403.63,404.825,380.7,380.7,506300,403.63,404.825,380.7,380.7,506300,0.0,1.0
2020-02-18,407.45,409.0,393.85,401.39,265893,407.45,409.0,393.85,401.39,265893,0.0,1.0
2020-02-19,409.01,410.63,406.5,407.47,182921,409.01,410.63,406.5,407.47,182921,0.0,1.0
2020-02-20,409.07,413.02,401.78,406.68,124965,409.07,413.02,401.78,406.68,124965,0.0,1.0
2020-02-21,400.5,406.69,397.04,406.69,154581,400.5,406.69,397.04,406.69,154581,0.0,1.0
2020-02-24,385.33,390.905,378.85,386.15,137093,385.33,390.905,378.85,386.15,137093,0.0,1.0
2020-02-25,368.38,385.82,366.56,385.82,309270,368.38,385.82,366.56,385.82,309270,0.0,1.0
2020-02-26,369.0,378.4,365.69,372.4,155193,369.0,378.4,365.69,372.4,155193,0.0,1.0
2020-02-27,360.8,376.33,352.09,361.83,227367,360.8,376.33,352.09,361.83,227367,0.0,1.0
2020-02-28,352.02,355.9,343.335,349.36,290783,352.02,355.9,343.335,349.36,290783,0.0,1.0
2020-03-02,368.95,369.44,344.02,353.83,264147,368.95,369.44,344.02,353.83,264147,0.0,1.0
2020-03-03,370.0,390.19,364.41,370.32,256985,370.0,390.19,364.41,370.32,256985,0.0,1.0
2020-03-04,384.93,385.28,371.5,377.27,149690,384.93,385.28,371.5,377.27,149690,0.0,1.0
2020-03-05,386.68,389.45,373.68,375.6,261019,386.68,389.45,373.68,375.6,261019,0.0,1.0
2020-03-06,374.56,377.03,363.75,377.03,295965,374.56,377.03,363.75,377.03,295965,0.0,1.0
2020-03-09,351.34,358.31,345.77,355.45,184399,351.34,358.31,345.77,355.45,184399,0.0,1.0
2020-03-10,367.59,368.53,351.02,360.78,358255,367.59,368.53,351.02,360.78,358255,0.0,1.0
2020-03-11,345.79,365.14,341.56,359.17,258388,345.79,365.14,341.56,359.17,258388,0.0,1.0
2020-03-12,320.01,335.65,319.51,324.01,357373,320.01,335.65,319.51,324.01,357373,0.0,1.0
2020-03-13,347.79,348.81,321.625,337.06,271322,347.79,348.81,321.625,337.06,271322,0.0,1.0
2020-03-16,335.71,349.4423,315.0,315.0,306118,335.71,349.4423,315.0,315.0,306118,0.0,1.0
2020-03-17,358.78,364.36,338.805,342.79,437716,358.78,364.36,338.805,342.79,437716,0.0,1.0
2020-03-18,359.0,362.57,340.62,341.05,391411,359.0,362.57,340.62,341.05,391411,0.0,1.0
2020-03-19,346.8,358.86,340.0,357.71,410845,346.8,358.86,340.0,357.71,410845,0.0,1.0
2020-03-20,329.01,360.0,321.43,347.35,386521,329.01,360.0,321.43,347.35,386521,0.0,1.0
2020-03-23,326.34,337.17,309.3801,329.6,258821,326.34,337.17,309.3801,329.6,258821,0.0,1.0
2020-03-24,343.15,344.97,330.02,337.34,260561,343.15,344.97,330.02,337.34,260561,0.0,1.0
2020-03-25,333.0,349.495,330.305,345.71,193096,333.0,349.495,330.305,345.71,193096,0.0,1.0
2020-03-26,341.26,343.73,330.01,337.37,256500,341.26,343.73,330.01,337.37,256500,0.0,1.0
2020-03-27,322.41,337.23,320.3,332.84,252638,322.41,337.23,320.3,332.84,252638,0.0,1.0
2020-03-30,349.11,351.445,322.135,326.18,193676,349.11,351.445,322.135,326.18,193676,0.0,1.0
2020-03-31,350.56,357.9234,341.055,349.26,179236,350.56,357.9234,341.055,349.26,179236,0.0,1.0
2020-04-01,334.87,347.12,331.82,340.1,148617,334.87,347.12,331.82,340.1,148617,0.0,1.0
2020-04-02,360.74,360.74,330.0,330.0,221156,360.74,360.74,330.0,330.0,221156,0.0,1.0
2020-04-03,365.78,369.58,354.44,356.88,501407,365.78,369.58,354.44,356.88,501407,0.0,1.0
2020-04-06,381.29,384.42,370.38,374.95,230713,381.29,384.42,370.38,374.95,230713,0.0,1.0
2020-04-07,370.37,386.31,364.32,386.21,226423,370.37,386.31,364.32,386.21,226423,0.0,1.0
2020-04-08,403.06,404.95,373.39,374.85,366152,403.06,404.95,373.39,374.85,366152,0.0,1.0
2020-04-09,393.14,408.7,392.59,405.37,284297,393.14,408.7,392.59,405.37,284297,0.0,1.0
2020-04-13,405.38,405.38,390.93,391.14,144519,405.38,405.38,390.93,391.14,144519,0.0,1.0
2020-04-14,405.58,411.6441,400.14,410.0,182470,405.58,411.6441,400.14,410.0,182470,0.0,1.0
2020-04-15,403.82,409.05,396.1623,401.6,181403,403.82,409.05,396.1623,401.6,181403,0.0,1.0
2020-04-16,414.54,419.475,403.01,408.12,245266,414.54,419.475,403.01,408.12,245266,0.0,1.0
2020-04-17,427.21,439.9579,416.0,421.65,541526,427.21,439.9579,416.0,421.65,541526,0.0,1.0
2020-04-20,424.95,434.67,422.35,426.12,244924,424.95,434.67,422.35,426.12,244924,0.0,1.0
2020-04-21,417.71,429.38,414.91,420.56,230005,417.71,429.38,414.91,420.56,230005,0.0,1.0
2020-04-22,421.47,425.27,407.14,419.84,201296,421.47,425.27,407.14,419.84,201296,0.0,1.0
2020-04-23,423.35,429.58,419.84,422.29,137749,423.35,429.58,419.84,422.29,137749,0.0,1.0
2020-04-24,433.01,435.0,414.26,426.43,299992,433.01,435.0,414.26,426.43,299992,0.0,1.0
2020-04-27,443.57,450.885,434.53,440.0,226358,443.57,450.885,434.53,440.0,226358,0.0,1.0
2020-04-28,430.68,450.0,429.5,449.0,175451,430.68,450.0,429.5,449.0,175451,0.0,1.0
2020-04-29,436.27,440.31,428.835,437.34,233633,436.27,440.31,428.835,437.34,233633,0.0,1.0
2020-04-30,440.1,443.67,430.24,433.86,338633,440.1,443.67,430.24,433.86,338633,0.0,1.0
2020-05-01,431.79,447.55,427.27,433.4,205859,431.79,447.55,427.27,433.4,205859,0.0,1.0
2020-05-04,434.04,437.39,425.0,431.79,373219,434.04,437.39,425.0,431.79,373219,0.0,1.0
2020-05-05,443.0,455.0,433.3627,436.6,253254,443.0,455.0,433.3627,436.6,253254,0.0,1.0
2020-05-06,449.99,450.815,439.04,445.53,535459,449.99,450.815,439.04,445.53,535459,0.0,1.0
2020-05-07,460.42,470.0,449.99,464.46,347354,460.42,470.0,449.99,464.46,347354,0.0,1.0
2020-05-08,456.35,466.5,455.44,465.68,134130,456.35,466.5,455.44,465.68,134130,0.0,1.0
2020-05-11,470.35,471.27,453.21,453.21,227746,470.35,471.27,453.21,453.21,227746,0.0,1.0
2020-05-12,461.52,474.4466,460.28,472.0,117117,461.52,474.4466,460.28,472.0,117117,0.0,1.0
2020-05-13,455.0,467.41,447.7,460.88,234347,455.0,467.41,447.7,460.88,234347,0.0,1.0
2020-05-14,457.76,460.0,446.0,449.4,206207,457.76,460.0,446.0,449.4,206207,0.0,1.0
2020-05-15,466.72,469.285,451.7027,456.5,234511,466.72,469.285,451.7027,456.5,234511,0.0,1.0
2020-05-18,471.42,479.52,464.68,470.74,308283,471.42,479.52,464.68,470.74,308283,0.0,1.0
2020-05-19,463.75,478.41,462.82,473.9,202663,463.75,478.41,462.82,473.9,202663,0.0,1.0
2020-05-20,472.94,473.02,465.6,471.24,124261,472.94,473.02,465.6,471.24,124261,0.0,1.0
2020-05-21,466.79,474.9,460.51,474.9,170359,466.79,474.9,460.51,474.9,170359,0.0,1.0
2020-05-22,472.45,479.94,466.71,468.15,235190,472.45,479.94,466.71,468.15,235190,0.0,1.0
2020-05-26,481.15,484.71,475.64,480.79,206048,481.15,484.71,475.64,480.79,206048,0.0,1.0
2020-05-27,470.72,480.89,465.37,480.89,316804,470.72,480.89,465.37,480.89,316804,0.0,1.0
2020-05-28,477.13,483.88,472.32,472.32,290623,477.13,483.88,472.32,472.32,290623,0.0,1.0
2020-05-29,491.32,492.0,474.65,479.66,271447,491.32,492.0,474.65,479.66,271447,0.0,1.0
2020-06-01,492.42,497.42,484.95,490.53,152310,492.42,497.42,484.95,490.53,152310,0.0,1.0
2020-06-02,493.06,496.88,489.4,496.37,158302,493.06,496.88,489.4,496.37,158302,0.0,1.0
2020-06-03,470.74,493.23,469.38,493.23,244349,470.74,493.23,469.38,493.23,244349,0.0,1.0
2020-06-04,463.85,475.03,463.0393,469.24,156072,463.85,475.03,463.0393,469.24,156072,0.0,1.0
2020-06-05,452.52,466.53,445.595,464.85,308259,452.52,466.53,445.595,464.85,308259,0.0,1.0
2020-06-08,456.54,456.71,438.05,444.5,262048,456.54,456.71,438.05,444.5,262048,0.0,1.0
2020-06-09,459.94,464.87,453.155,458.6,167234,459.94,464.87,453.155,458.6,167234,0.0,1.0
2020-06-10,468.84,474.87,456.59,462.97,265583,468.84,474.87,456.59,462.97,265583,0.0,1.0
2020-06-11,438.64,461.18,438.64,461.18,155411,438.64,461.18,438.64,461.18,155411,0.0,1.0
2020-06-12,448.85,450.9,437.57,444.54,285142,448.85,450.9,437.57,444.54,285142,0.0,1.0
2020-06-15,453.88,453.88,433.39,433.99,283582,453.88,453.88,433.39,433.99,283582,0.0,1.0
2020-06-16,455.01,463.97,448.545,462.3,222165,455.01,463.97,448.545,462.3,222165,0.0,1.0
2020-06-17,455.49,459.43,450.595,456.27,196001,455.49,459.43,450.595,456.27,196001,0.0,1.0
2020-06-18,454.18,456.43,445.99,451.01,258081,454.18,456.43,445.99,451.01,258081,0.0,1.0
2020-06-19,451.96,459.04,448.66,456.5,3960932,451.96,459.04,448.66,456.5,3960932,0.0,1.0
2020-06-22,456.49,457.56,444.34,451.26,235624,456.49,457.56,444.34,451.26,235624,0.0,1.0
2020-06-23,451.78,461.41,451.39,458.21,253836,451.78,461.41,451.39,458.21,253836,0.0,1.0
2020-06-24,432.42,452.0,425.52,452.0,562941,432.42,452.0,425.52,452.0,562941,0.0,1.0
2020-06-25,437.24,437.91,425.43,432.41,207982,437.24,437.91,425.43,432.41,207982,0.0,1.0
2020-06-26,432.55,437.91,429.48,436.73,361074,432.55,437.91,429.48,436.73,361074,0.0,1.0
2020-06-29,432.34,436.92,429.63,436.92,171600,432.34,436.92,429.63,436.92,171600,0.0,1.0
2020-06-30,451.49,453.84,433.16,433.18,228700,451.49,453.84,433.16,433.18,228700,0.0,1.0
2020-07-01,454.43,455.23,443.8,446.13,209700,454.43,455.23,443.8,446.13,209700,0.0,1.0
2020-07-02,458.36,463.56,455.53,456.18,167100,458.36,463.56,455.53,456.18,167100,0.0,1.0
2020-07-06,465.46,470.29,460.6,460.6,206200,465.46,470.29,460.6,460.6,206200,0.0,1.0
2020-07-07,468.34,474.49,457.03,457.95,177500,468.34,474.49,457.03,457.95,177500,0.0,1.0
2020-07-08,467.49,473.25,464.01,469.88,170300,467.49,473.25,464.01,469.88,170300,0.0,1.0
2020-07-09,478.04,478.34,467.05,470.22,245000,478.04,478.34,467.05,470.22,245000,0.0,1.0
2020-07-10,477.66,479.97,473.0,479.97,230000,477.66,479.97,473.0,479.97,230000,0.0,1.0
2020-07-13,467.91,484.73,465.16,481.25,196100,467.91,484.73,465.16,481.25,196100,0.0,1.0
2020-07-14,488.96,489.31,466.23,466.23,189200,488.96,489.31,466.23,466.23,189200,0.0,1.0
2020-07-15,498.35,500.51,489.71,492.47,238900,498.35,500.51,489.71,492.47,238900,0.0,1.0
2020-07-16,501.99,505.4,498.06,500.46,209100,501.99,505.4,498.06,500.46,209100,0.0,1.0
2020-07-17,516.7,518.97,505.73,505.73,202100,516.7,518.97,505.73,505.73,202100,0.0,1.0
2020-07-20,520.37,524.48,517.66,520.0,217635,520.37,524.48,517.66,520.0,217635,0.0,1.0
2020-07-21,519.04,525.92,514.41,521.6,151401,519.04,525.92,514.41,521.6,151401,0.0,1.0
2020-07-22,520.27,526.695,517.38,520.62,144288,520.27,526.695,517.38,520.62,144288,0.0,1.0
2020-07-23,520.32,536.24,517.295,522.71,190127,520.32,536.24,517.295,522.71,190127,0.0,1.0
2020-07-24,515.75,520.6,508.48,520.6,285082,515.75,520.6,508.48,520.6,285082,0.0,1.0
2020-07-27,530.47,532.0,517.56,520.53,117148,530.47,532.0,517.56,520.53,117148,0.0,1.0
2020-07-28,521.75,529.08,520.44,529.08,86578,521.75,529.08,520.44,529.08,86578,0.0,1.0
2020-07-29,530.77,531.95,521.3,521.3,113785,530.77,531.95,521.3,521.3,113785,0.0,1.0
2020-07-30,535.6,540.0628,523.27,526.28,160230,535.6,540.0628,523.27,526.28,160230,0.0,1.0
2020-07-31,524.89,528.9,496.14,524.93,299864,524.89,528.9,496.14,524.93,299864,0.0,1.0
2020-08-03,531.04,536.44,528.6,531.19,159539,531.04,536.44,528.6,531.19,159539,0.0,1.0
2020-08-04,526.86,531.83,520.9,525.99,159137,526.86,531.83,520.9,525.99,159137,0.0,1.0
2020-08-05,527.3,530.25,521.74,524.1,146701,527.3,530.25,521.74,524.1,146701,0.0,1.0
2020-08-06,525.22,529.19,520.52,528.93,132210,525.22,529.19,520.52,528.93,132210,0.0,1.0
2020-08-07,524.13,527.41,518.62,524.64,181442,524.13,527.41,518.62,524.64,181442,0.0,1.0
2020-08-10,506.95,528.51,506.39,524.36,167067,506.95,528.51,506.39,524.36,167067,0.0,1.0
2020-08-11,496.34,509.52,492.88,507.37,169621,496.34,509.52,492.88,507.37,169621,0.0,1.0
2020-08-12,501.85,506.52,494.87,497.34,109516,501.85,506.52,494.87,497.34,109516,0.0,1.0
2020-08-13,509.78,510.66,499.1269,503.15,170450,509.78,510.66,499.1269,503.15,170450,0.0,1.0
2020-08-14,506.37,510.56,503.0,510.56,91146,506.37,510.56,503.0,510.56,91146,0.0,1.0
2020-08-17,511.91,514.48,507.95,508.31,104708,511.91,514.48,507.95,508.31,104708,0.0,1.0
2020-08-18,520.82,521.15,510.89,512.41,158350,520.82,521.15,510.89,512.41,158350,0.0,1.0
2020-08-19,520.89,523.415,517.34,521.0,161443,520.89,523.415,517.34,521.0,161443,0.0,1.0
2020-08-20,515.58,522.0,514.87,518.8,166579,515.58,522.0,514.87,518.8,166579,0.0,1.0
2020-08-21,517.95,519.03,512.37,515.21,376184,517.95,519.03,512.37,515.21,376184,0.0,1.0
2020-08-24,511.17,523.075,507.15,518.44,367132,511.17,523.075,507.15,518.44,367132,0.0,1.0
2020-08-25,511.98,516.36,508.17,512.68,120082,511.98,516.36,508.17,512.68,120082,0.0,1.0
2020-08-26,513.21,516.07,508.86,511.6,178807,513.21,516.07,508.86,511.6,178807,0.0,1.0
2020-08-27,497.15,511.58,485.82,511.58,202615,497.15,511.58,485.82,511.58,202615,0.0,1.0
2020-08-28,498.84,499.77,490.815,493.7,175561,498.84,499.77,490.815,493.7,175561,0.0,1.0
2020-08-31,508.59,512.36,497.82,497.82,149818,508.59,512.36,497.82,497.82,149818,0.0,1.0
2020-09-01,509.66,515.14,503.09,515.14,160741,509.66,515.14,503.09,515.14,160741,0.0,1.0
2020-09-02,524.3,528.95,503.56,508.35,182874,524.3,528.95,503.56,508.35,182874,0.0,1.0
2020-09-03,494.24,525.16,491.0,522.51,146770,494.24,525.16,491.0,522.51,146770,0.0,1.0
2020-09-04,484.23,493.76,472.84,489.45,192282,484.23,493.76,472.84,489.45,192282,0.0,1.0
2020-09-08,478.82,484.685,473.43,480.1,262997,478.82,484.685,473.43,480.1,262997,0.0,1.0
2020-09-09,501.49,504.735,483.29,483.29,162209,501.49,504.735,483.29,483.29,162209,0.0,1.0
2020-09-10,503.45,514.73,499.715,500.3,255228,503.45,514.73,499.715,500.3,255228,0.0,1.0
2020-09-11,505.02,513.31,502.38,506.38,135594,505.02,513.31,502.38,506.38,135594,0.0,1.0
2020-09-14,508.84,514.385,506.83,508.63,156613,508.84,514.385,506.83,508.63,156613,0.0,1.0
2020-09-15,512.82,518.33,511.06,515.22,92953,512.82,518.33,511.06,515.22,92953,0.0,1.0
2020-09-16,513.16,519.27,512.6,517.59,110383,513.16,519.27,512.6,517.59,110383,0.0,1.0
2020-09-17,511.5,513.75,504.98,508.31,111821,511.5,513.75,504.98,508.31,111821,0.0,1.0
2020-09-18,513.48,515.72,503.68,513.17,408257,513.48,515.72,503.68,513.17,408257,0.0,1.0
2020-09-21,517.91,517.92,500.6,511.26,122045,517.91,517.92,500.6,511.26,122045,0.0,1.0
2020-09-22,515.68,517.93,504.65,515.46,219439,515.68,517.93,504.65,515.46,219439,0.0,1.0
2020-09-23,511.77,523.76,510.39,513.71,94843,511.77,523.76,510.39,513.71,94843,0.0,1.0
2020-09-24,494.17,512.45,490.725,512.45,176444,494.17,512.45,490.725,512.45,176444,0.0,1.0
2020-09-25,504.15,506.58,491.58,491.58,149831,504.15,506.58,491.58,491.58,149831,0.0,1.0
2020-09-28,513.92,519.465,508.85,508.85,106840,513.92,519.465,508.85,508.85,106840,0.0,1.0
2020-09-29,515.1,521.06,513.54,517.06,96900,515.1,521.06,513.54,517.06,96900,0.0,1.0
2020-09-30,515.46,525.61,510.74,518.9,194911,515.46,525.61,510.74,518.9,194911,0.0,1.0
2020-10-01,520.81,521.23,512.665,519.19,148579,520.81,521.23,512.665,519.19,148579,0.0,1.0
2020-10-02,510.68,518.52,507.82,513.26,76380,510.68,518.52,507.82,513.26,76380,0.0,1.0
2020-10-05,530.66,534.555,511.76,511.76,224067,530.66,534.555,511.76,511.76,224067,0.0,1.0
2020-10-06,533.33,537.695,520.36,529.51,133943,533.33,537.695,520.36,529.51,133943,0.0,1.0
2020-10-07,545.39,549.56,536.795,539.0,171254,545.39,549.56,536.795,539.0,171254,0.0,1.0
2020-10-08,551.1,551.14,540.76,549.95,95543,551.1,551.14,540.76,549.95,95543,0.0,1.0
2020-10-09,566.14,567.33,551.94,552.9,94327,566.14,567.33,551.94,552.9,94327,0.0,1.0
2020-10-12,568.49,572.71,560.34,572.71,137475,568.49,572.71,560.34,572.71,137475,0.0,1.0
2020-10-13,565.74,573.795,563.3273,568.05,85252,565.74,573.795,563.3273,568.05,85252,0.0,1.0
2020-10-14,557.39,569.66,552.04,566.23,128977,557.39,569.66,552.04,566.23,128977,0.0,1.0
2020-10-15,552.61,554.14,543.9197,552.9,98030,552.61,554.14,543.9197,552.9,98030,0.0,1.0
2020-10-16,556.57,566.56,554.56,556.97,165666,556.57,566.56,554.56,556.97,165666,0.0,1.0
2020-10-19,554.34,563.35,551.01,561.13,90642,554.34,563.35,551.01,561.13,90642,0.0,1.0
2020-10-20,562.58,566.59,552.61,553.96,134557,562.58,566.59,552.61,553.96,134557,0.0,1.0
2020-10-21,559.43,568.7,553.965,565.28,155466,559.43,568.7,553.965,565.28,155466,0.0,1.0
2020-10-22,579.04,584.38,557.89,560.0,130472,579.04,584.38,557.89,560.0,130472,0.0,1.0
2020-10-23,581.71,586.2,574.03,580.85,99642,581.71,586.2,574.03,580.85,99642,0.0,1.0
2020-10-26,583.82,585.5938,573.185,576.65,102230,583.82,585.5938,573.185,576.65,102230,0.0,1.0
2020-10-27,589.54,592.66,579.83,582.16,148461,589.54,592.66,579.83,582.16,148461,0.0,1.0
2020-10-28,559.46,581.89,558.36,577.5,184962,559.46,581.89,558.36,577.5,184962,0.0,1.0
2020-10-29,568.03,572.57,554.6803,559.81,159638,568.03,572.57,554.6803,559.81,159638,0.0,1.0
2020-10-30,586.42,598.06,567.54,567.54,234986,586.42,598.06,567.54,567.54,234986,0.0,1.0
2020-11-02,591.02,609.45,583.465,595.0,150272,591.02,609.45,583.465,595.0,150272,0.0,1.0
2020-11-03,601.57,606.02,590.8201,598.61,140618,601.57,606.02,590.8201,598.61,140618,0.0,1.0
2020-11-04,624.79,631.55,609.005,610.01,239100,624.79,631.55,609.005,610.01,239100,0.0,1.0
2020-11-05,630.57,641.2399,627.085,638.46,128577,630.57,641.2399,627.085,638.46,128577,0.0,1.0
2020-11-06,643.45,647.91,623.41,632.39,148208,643.45,647.91,623.41,632.39,148208,0.0,1.0
2020-11-09,579.96,648.39,577.95,648.39,294542,579.96,648.39,577.95,648.39,294542,0.0,1.0
2020-11-10,555.78,572.91,550.45,572.91,345634,555.78,572.91,550.45,572.91,345634,0.0,1.0
2020-11-11,585.45,588.85,562.69,562.69,152640,585.45,588.85,562.69,562.69,152640,0.0,1.0
2020-11-12,602.25,602.39,584.91,590.92,134030,602.25,602.39,584.91,590.92,134030,0.0,1.0
2020-11-13,602.36,609.704,601.62,601.88,92804,602.36,609.704,601.62,601.88,92804,0.0,1.0
2020-11-16,597.21,602.2,590.69,598.45,148562,597.21,602.2,590.69,598.45,148562,0.0,1.0
2020-11-17,592.57,600.63,588.525,598.04,109130,592.57,600.63,588.525,598.04,109130,0.0,1.0
2020-11-18,578.98,594.91,578.62,594.91,115157,578.98,594.91,578.62,594.91,115157,0.0,1.0
2020-11-19,574.38,583.99,570.47,582.69,219920,574.38,583.99,570.47,582.69,219920,0.0,1.0
2020-11-20,569.98,578.84,566.37,578.12,227099,569.98,578.84,566.37,578.12,227099,0.0,1.0
2020-11-23,554.98,573.49,554.07,570.0,247953,554.98,573.49,554.07,570.0,247953,0.0,1.0
2020-11-24,516.56,553.71,507.22,553.46,872218,516.56,553.71,507.22,553.46,872218,0.0,1.0
2020-11-25,523.23,531.245,516.37,519.96,302615,523.23,531.245,516.37,519.96,302615,0.0,1.0
2020-11-27,535.07,536.35,521.4,525.78,274360,535.07,536.35,521.4,525.78,274360,0.0,1.0
2020-11-30,538.5,544.15,528.3,535.07,657906,538.5,544.15,528.3,535.07,657906,0.0,1.0
2020-12-01,557.28,560.27,540.65,540.65,302610,557.28,560.27,540.65,540.65,302610,0.0,1.0
2020-12-02,549.6,557.92,543.16,557.92,248473,549.6,557.92,543.16,557.92,248473,0.0,1.0
2020-12-03,553.27,557.34,548.42,549.6,464213,553.27,557.34,548.42,549.6,464213,0.0,1.0
2020-12-04,559.4,562.66,549.27,555.94,472943,559.4,562.66,549.27,555.94,472943,0.0,1.0
2020-12-07,560.55,566.27,558.5,560.93,147565,560.55,566.27,558.5,560.93,147565,0.0,1.0
2020-12-08,559.27,562.63,554.82,562.27,137287,559.27,562.63,554.82,562.27,137287,0.0,1.0
2020-12-09,541.87,558.47,537.12,555.98,196503,541.87,558.47,537.12,555.98,196503,0.0,1.0
2020-12-10,554.78,561.79,543.85,543.86,131452,554.78,561.79,543.85,543.86,131452,0.0,1.0
2020-12-11,567.26,569.08,554.15,556.81,257214,567.26,569.08,554.15,556.81,257214,0.0,1.0
2020-12-14,579.65,587.91,570.0,570.03,337544,579.65,587.91,570.0,570.03,337544,0.0,1.0
2020-12-15,587.91,593.04,574.44,583.08,218638,587.91,593.04,574.44,583.08,218638,0.0,1.0
2020-12-16,576.72,591.59,570.79,591.41,190065,576.72,591.59,570.79,591.41,190065,0.0,1.0
2020-12-17,584.24,589.02,579.625,581.3,230205,584.24,589.02,579.625,581.3,230205,0.0,1.0
2020-12-18,605.87,609.59,580.62,585.95,500742,605.87,609.59,580.62,585.95,500742,0.0,1.0
2020-12-21,590.86,605.06,580.32,597.89,301033,590.86,605.06,580.32,597.89,301033,0.0,1.0
2020-12-22,583.48,594.85,581.17,588.78,362578,583.48,594.85,581.17,588.78,362578,0.0,1.0
2020-12-23,574.42,584.5826,572.365,584.14,108701,574.42,584.5826,572.365,584.14,108701,0.0,1.0
2020-12-24,575.07,579.2166,569.89,575.32,40220,575.07,579.2166,569.89,575.32,40220,0.0,1.0
2020-12-28,571.99,583.24,569.69,581.71,93142,571.99,583.24,569.69,581.71,93142,0.0,1.0
2020-12-29,574.92,576.85,568.735,573.11,93429,574.92,576.85,568.735,573.11,93429,0.0,1.0
2020-12-30,574.83,579.61,573.06,574.28,70836,574.83,579.61,573.06,574.28,70836,0.0,1.0
2020-12-31,582.94,584.22,569.56,572.48,139476,582.94,584.22,569.56,572.48,139476,0.0,1.0
2021-01-04,575.26,584.33,560.97,580.99,340846,575.26,584.33,560.97,580.99,340846,0.0,1.0
2021-01-05,584.13,589.25,566.985,574.75,251928,584.13,589.25,566.985,574.75,251928,0.0,1.0
2021-01-06,612.2,614.1,575.2,575.2,217830,612.2,614.1,575.2,575.2,217830,0.0,1.0
2021-01-07,629.12,636.97,619.94,620.0,223525,629.12,636.97,619.94,620.0,223525,0.0,1.0
2021-01-08,621.37,635.19,613.4,629.4,182932,621.37,635.19,613.4,629.4,182932,0.0,1.0
2021-01-11,615.79,623.49,609.665,618.64,185410,615.79,623.49,609.665,618.64,185410,0.0,1.0
2021-01-12,610.04,617.33,604.48,617.33,233490,610.04,617.33,604.48,617.33,233490,0.0,1.0
2021-01-13,604.32,611.97,602.62,611.97,249190,604.32,611.97,602.62,611.97,249190,0.0,1.0
2021-01-14,593.14,606.98,590.84,606.0,204893,593.14,606.98,590.84,606.0,204893,0.0,1.0
2021-01-15,601.15,606.48,589.84,592.43,533133,601.15,606.48,589.84,592.43,533133,0.0,1.0
2021-01-19,608.97,612.5,598.7,610.97,175161,608.97,612.5,598.7,610.97,175161,0.0,1.0
2021-01-20,600.81,617.47,598.88,610.35,237001,600.81,617.47,598.88,610.35,237001,0.0,1.0
2021-01-21,589.19,601.41,586.175,601.41,258499,589.19,601.41,586.175,601.41,258499,0.0,1.0
2021-01-22,594.83,596.82,588.54,589.08,176734,594.83,596.82,588.54,589.08,176734,0.0,1.0
2021-01-25,588.34,601.91,584.58,599.35,186181,588.34,601.91,584.58,599.35,186181,0.0,1.0
2021-01-26,570.76,592.73,568.64,591.86,156603,570.76,592.73,568.64,591.86,156603,0.0,1.0
2021-01-27,547.01,566.83,545.0,565.65,200749,547.01,566.83,545.0,565.65,200749,0.0,1.0
2021-01-28,566.44,570.68,548.9,554.37,166212,566.44,570.68,548.9,554.37,166212,0.0,1.0
2021-01-29,573.77,584.4799,564.295,566.68,250036,573.77,584.4799,564.295,566.68,250036,0.0,1.0
2021-02-01,591.68,593.385,573.03,577.75,200765,591.68,593.385,573.03,577.75,200765,0.0,1.0
2021-02-02,596.64,611.855,595.0,598.81,142132,596.64,611.855,595.0,598.81,142132,0.0,1.0
2021-02-03,591.37,600.7,581.775,596.64,215124,591.37,600.7,581.775,596.64,215124,0.0,1.0
2021-02-04,605.01,607.615,587.125,589.24,223012,605.01,607.615,587.125,589.24,223012,0.0,1.0
2021-02-05,616.48,619.84,607.85,608.62,212836,616.48,619.84,607.85,608.62,212836,0.0,1.0
2021-02-08,628.68,636.27,619.9,620.0,264209,628.68,636.27,619.9,620.0,264209,0.0,1.0
2021-02-09,636.46,645.0,627.88,628.55,291981,636.46,645.0,627.88,628.55,291981,0.0,1.0
2021-02-10,631.92,647.15,626.905,642.5,347718,631.92,647.15,626.905,642.5,347718,0.0,1.0
2021-02-11,643.81,644.29,626.11,636.3,365417,643.81,644.29,626.11,636.3,365417,0.0,1.0
2021-02-12,662.35,689.0,649.95,650.0,533130,662.35,689.0,649.95,650.0,533130,0.0,1.0
2021-02-16,649.62,665.95,647.46,661.31,368260,649.62,665.95,647.46,661.31,368260,0.0,1.0
2021-02-17,655.72,658.45,646.5,651.45,121549,655.72,658.45,646.5,651.45,121549,0.0,1.0
2021-02-18,651.5,667.71,649.0,653.77,195435,651.5,667.71,649.0,653.77,195435,0.0,1.0
2021-02-19,637.01,656.71,634.12,653.58,381293,637.01,656.71,634.12,653.58,381293,0.0,1.0
2021-02-22,603.54,632.81,602.5,632.81,204191,603.54,632.81,602.5,632.81,204191,0.0,1.0
2021-02-23,594.48,599.17,582.14,599.17,279565,594.48,599.17,582.14,599.17,279565,0.0,1.0
2021-02-24,594.74,605.1,584.01,592.08,197797,594.74,605.1,584.01,592.08,197797,0.0,1.0
2021-02-25,582.45,596.51,579.12,593.83,231759,582.45,596.51,579.12,593.83,231759,0.0,1.0
2021-02-26,584.5,592.92,578.0,588.6,241744,584.5,592.92,578.0,588.6,241744,0.0,1.0
2021-03-01,597.3,602.36,590.26,590.26,157412,597.3,602.36,590.26,590.26,157412,0.0,1.0
2021-03-02,591.22,600.21,586.68,598.88,145416,591.22,600.21,586.68,598.88,145416,0.0,1.0
2021-03-03,566.87,589.715,566.06,588.11,130686,566.87,589.715,566.06,588.11,130686,0.0,1.0
2021-03-04,562.0,573.92,553.02,563.39,247470,562.0,573.92,553.02,563.39,247470,0.0,1.0
2021-03-05,567.92,571.43,552.855,566.41,208625,567.92,571.43,552.855,566.41,208625,0.0,1.0
2021-03-08,554.11,575.0,553.975,565.18,226475,554.11,575.0,553.975,565.18,226475,0.0,1.0
2021-03-09,561.94,575.67,561.03,562.2,189067,561.94,575.67,561.03,562.2,189067,0.0,1.0
2021-03-10,559.22,571.46,557.4,566.0,147298,559.22,571.46,557.4,566.0,147298,0.0,1.0
2021-03-11,568.9,574.59,563.06,567.1,218055,568.9,574.59,563.06,567.1,218055,0.0,1.0
2021-03-12,559.98,562.94,555.44,561.67,343833,559.98,562.94,555.44,561.67,343833,0.0,1.0
2021-03-15,569.55,574.31,562.47,562.47,198770,569.55,574.31,562.47,562.47,198770,0.0,1.0
2021-03-16,560.84,574.53,554.76,568.38,138517,560.84,574.53,554.76,568.38,138517,0.0,1.0
2021-03-17,566.44,570.685,553.05,555.87,150271,566.44,570.685,553.05,555.87,150271,0.0,1.0
2021-03-18,570.05,584.28,562.19,564.57,256817,570.05,584.28,562.19,564.57,256817,0.0,1.0
2021-03-19,568.93,576.305,566.22,570.68,251590,568.93,576.305,566.22,570.68,251590,0.0,1.0
2021-03-22,580.0,589.29,571.55,571.55,170083,580.0,589.29,571.55,571.55,170083,0.0,1.0
2021-03-23,571.0,581.48,569.4204,581.48,115978,571.0,581.48,569.4204,581.48,115978,0.0,1.0
2021-03-24,559.38,574.46,555.16,573.32,128283,559.38,574.46,555.16,573.32,128283,0.0,1.0
2021-03-25,559.06,561.7,547.22,559.8,213922,559.06,561.7,547.22,559.8,213922,0.0,1.0
2021-03-26,578.59,579.41,559.34,563.8,161768,578.59,579.41,559.34,563.8,161768,0.0,1.0
2021-03-29,570.04,576.28,563.24,574.28,207984,570.04,576.28,563.24,574.28,207984,0.0,1.0
2021-03-30,564.15,569.184,563.09,568.45,89924,564.15,569.184,563.09,568.45,89924,0.0,1.0
2021-03-31,571.17,576.62,564.67,570.01,180683,571.17,576.62,564.67,570.01,180683,0.0,1.0
2021-04-01,579.91,582.34,569.46,572.84,85405,579.91,582.34,569.46,572.84,85405,0.0,1.0
2021-04-05,582.8,588.59,580.87,582.49,91303,582.8,588.59,580.87,582.49,91303,0.0,1.0
2021-04-06,587.55,593.81,578.27,579.95,146629,587.55,593.81,578.27,579.95,146629,0.0,1.0
2021-04-07,576.64,586.92,575.85,586.92,105544,576.64,586.92,575.85,586.92,105544,0.0,1.0
2021-04-08,592.23,595.37,581.035,581.86,118120,592.23,595.37,581.035,581.86,118120,0.0,1.0
2021-04-09,602.57,602.85,593.53,596.27,125880,602.57,602.85,593.53,596.27,125880,0.0,1.0
2021-04-12,603.99,606.27,599.02,602.05,90041,603.99,606.27,599.02,602.05,90041,0.0,1.0
2021-04-13,614.85,621.0,607.11,607.11,89272,614.85,621.0,607.11,607.11,89272,0.0,1.0
2021-04-14,612.11,620.225,604.19,613.32,106986,612.11,620.225,604.19,613.32,106986,0.0,1.0
2021-04-15,624.79,632.27,616.5113,617.8,98924,624.79,632.27,616.5113,617.8,98924,0.0,1.0
2021-04-16,626.12,627.96,618.53,624.75,138223,626.12,627.96,618.53,624.75,138223,0.0,1.0
2021-04-19,629.59,633.63,621.33,626.49,100596,629.59,633.63,621.33,626.49,100596,0.0,1.0
2021-04-20,628.3,634.335,621.425,632.54,107196,628.3,634.335,621.425,632.54,107196,0.0,1.0
2021-04-21,634.31,637.17,626.27,627.17,121259,634.31,637.17,626.27,627.17,121259,0.0,1.0
2021-04-22,639.73,640.37,629.93,632.41,156859,639.73,640.37,629.93,632.41,156859,0.0,1.0
2021-04-23,640.42,645.58,634.36,641.6,85212,640.42,645.58,634.36,641.6,85212,0.0,1.0
2021-04-26,648.34,648.48,638.63,640.7,154464,648.34,648.48,638.63,640.7,154464,0.0,1.0
2021-04-27,648.72,650.68,641.8,648.0,116882,648.72,650.68,641.8,648.0,116882,0.0,1.0
2021-04-28,649.04,651.72,640.83,645.2,100532,649.04,651.72,640.83,645.2,100532,0.0,1.0
2021-04-29,640.73,651.81,625.0,651.81,164367,640.73,651.81,625.0,651.81,164367,0.0,1.0
2021-04-30,630.13,657.79,622.905,640.03,255064,630.13,657.79,622.905,640.03,255064,0.0,1.0
2021-05-03,610.0,634.4918,607.15,631.97,159605,610.0,634.4918,607.15,631.97,159605,0.0,1.0
2021-05-04,598.1,607.96,593.29,603.87,140451,598.1,607.96,593.29,603.87,140451,0.0,1.0
2021-05-05,601.37,606.14,592.085,600.83,203082,601.37,606.14,592.085,600.83,203082,0.0,1.0
2021-05-06,602.17,605.64,592.07,598.14,229410,602.17,605.64,592.07,598.14,229410,0.0,1.0
2021-05-07,608.01,615.32,605.88,607.05,137872,608.01,615.32,605.88,607.05,137872,0.0,1.0
2021-05-10,603.65,615.59,602.2114,611.32,101492,603.65,615.59,602.2114,611.32,101492,0.0,1.0
2021-05-11,596.38,598.16,590.28,593.93,166238,596.38,598.16,590.28,593.93,166238,0.0,1.0
2021-05-12,583.89,598.52,582.495,592.03,100060,583.89,598.52,582.495,592.03,100060,0.0,1.0
2021-05-13,590.97,595.235,582.66,586.46,101122,590.97,595.235,582.66,586.46,101122,0.0,1.0
2021-05-14,600.75,603.615,592.1,593.22,96816,600.75,603.615,592.1,593.22,96816,0.0,1.0
2021-05-17,589.74,600.14,587.97,597.34,109743,589.74,600.14,587.97,597.34,109743,0.0,1.0
2021-05-18,588.15,593.07,581.75,587.01,104980,588.15,593.07,581.75,587.01,104980,0.0,1.0
2021-05-19,588.63,589.55,581.2531,586.61,72748,588.63,589.55,581.2531,586.61,72748,0.0,1.0
2021-05-20,598.32,599.26,588.59,588.59,103708,598.32,599.26,588.59,588.59,103708,0.0,1.0
2021-05-21,594.74,602.22,591.75,602.22,86632,594.74,602.22,591.75,602.22,86632,0.0,1.0
2021-05-24,593.06,600.485,592.05,599.64,86391,593.06,600.485,592.05,599.64,86391,0.0,1.0
2021-05-25,592.93,596.02,584.89,592.74,146825,592.93,596.02,584.89,592.74,146825,0.0,1.0
2021-05-26,591.57,592.06,580.01,590.9,138611,591.57,592.06,580.01,590.9,138611,0.0,1.0
2021-05-27,598.57,600.81,591.01,593.46,191422,598.57,600.81,591.01,593.46,191422,0.0,1.0
2021-05-28,602.37,610.0,601.71,603.66,102518,602.37,610.0,601.71,603.66,102518,0.0,1.0
2021-06-01,581.46,607.11,581.195,603.37,164938,581.46,607.11,581.195,603.37,164938,0.0,1.0
2021-06-02,581.32,584.6,576.74,580.0,118134,581.32,584.6,576.74,580.0,118134,0.0,1.0
2021-06-03,581.59,584.295,575.0,576.4,125014,581.59,584.295,575.0,576.4,125014,0.0,1.0
2021-06-04,581.28,584.25,575.02,582.97,160272,581.28,584.25,575.02,582.97,160272,0.0,1.0
2021-06-07,579.58,583.37,577.75,578.66,157337,579.58,583.37,577.75,578.66,157337,0.0,1.0
2021-06-08,581.66,584.0,575.0,584.0,155766,581.66,584.0,575.0,584.0,155766,0.0,1.0
2021-06-09,581.16,586.31,578.55,585.18,300111,581.16,586.31,578.55,585.18,300111,0.0,1.0
2021-06-10,602.97,606.6778,577.85,580.5,257887,602.97,606.6778,577.85,580.5,257887,0.0,1.0
2021-06-11,601.68,605.92,598.3,605.92,95713,601.68,605.92,598.3,605.92,95713,0.0,1.0
2021-06-14,606.67,607.0,598.31,602.97,146065,606.67,607.0,598.31,602.97,146065,0.0,1.0
2021-06-15,609.27,610.98,602.96,608.76,98658,609.27,610.98,602.96,608.76,98658,0.0,1.0
2021-06-16,612.26,615.75,608.84,610.52,154166,612.26,615.75,608.84,610.52,154166,0.0,1.0
2021-06-17,617.6,619.0,607.94,611.26,115580,617.6,619.0,607.94,611.26,115580,0.0,1.0
2021-06-18,622.8,626.62,616.01,616.01,169122,622.8,626.62,616.01,616.01,169122,0.0,1.0
2021-06-21,625.67,627.32,616.9,626.0,81847,625.67,627.32,616.9,626.0,81847,0.0,1.0
2021-06-22,624.82,626.9,621.08,624.27,59893,624.82,626.9,621.08,624.27,59893,0.0,1.0
2021-06-23,625.85,627.94,622.33,626.5,67751,625.85,627.94,622.33,626.5,67751,0.0,1.0
2021-06-24,631.9,633.165,626.68,629.19,83379,631.9,633.165,626.68,629.19,83379,0.0,1.0
2021-06-25,633.56,636.62,630.88,633.73,109719,633.56,636.62,630.88,633.73,109719,0.0,1.0
2021-06-28,643.7,646.21,633.92,635.14,178169,643.7,646.21,633.92,635.14,178169,0.0,1.0
2021-06-29,645.56,647.96,642.0,642.0,73762,645.56,647.96,642.0,642.0,73762,0.0,1.0
2021-06-30,644.29,645.32,636.805,644.29,112325,644.29,645.32,636.805,644.29,112325,0.0,1.0
2021-07-01,657.71,659.45,644.335,645.02,139913,657.71,659.45,644.335,645.02,139913,0.0,1.0
2021-07-02,666.72,667.8,656.17,660.0,92410,666.72,667.8,656.17,660.0,92410,0.0,1.0
2021-07-06,667.4,672.535,665.86,667.85,153853,667.4,672.535,665.86,667.85,153853,0.0,1.0
2021-07-07,673.4,675.62,665.5,669.89,149343,673.4,675.62,665.5,669.89,149343,0.0,1.0
2021-07-08,672.7,677.575,663.99,664.19,76660,672.7,677.575,663.99,664.19,76660,0.0,1.0
2021-07-09,675.17,678.275,669.33,672.85,132676,675.17,678.275,669.33,672.85,132676,0.0,1.0
2021-07-12,673.98,680.77,671.675,677.01,98436,673.98,680.77,671.675,677.01,98436,0.0,1.0
2021-07-13,664.54,675.99,664.18,672.3,105575,664.54,675.99,664.18,672.3,105575,0.0,1.0
2021-07-14,658.6,668.75,658.54,665.29,82596,658.6,668.75,658.54,665.29,82596,0.0,1.0
2021-07-15,666.77,671.72,655.5,655.5,82636,666.77,671.72,655.5,655.5,82636,0.0,1.0
2021-07-16,674.78,676.95,665.87,666.4,99395,674.78,676.95,665.87,666.4,99395,0.0,1.0
2021-07-19,673.84,676.52,667.79,673.02,76376,673.84,676.52,667.79,673.02,76376,0.0,1.0
2021-07-20,668.42,679.91,667.4,673.83,121768,668.42,679.91,667.4,673.83,121768,0.0,1.0
2021-07-21,663.05,669.27,647.77,669.27,130199,663.05,669.27,647.77,669.27,130199,0.0,1.0
2021-07-22,675.41,677.76,666.19,667.39,80069,675.41,677.76,666.19,667.39,80069,0.0,1.0
2021-07-23,682.92,685.66,672.54,676.91,67922,682.92,685.66,672.54,676.91,67922,0.0,1.0
2021-07-26,685.56,687.73,677.07,682.0,85943,685.56,687.73,677.07,682.0,85943,0.0,1.0
2021-07-27,702.79,703.82,684.93,686.7,134338,702.79,703.82,684.93,686.7,134338,0.0,1.0
2021-07-28,705.98,710.79,701.09,701.29,98482,705.98,710.79,701.09,701.29,98482,0.0,1.0
2021-07-29,707.13,714.81,704.86,707.34,103446,707.13,714.81,704.86,707.34,103446,0.0,1.0
2021-07-30,739.51,756.515,713.11,713.11,293391,739.51,756.515,713.11,713.11,293391,0.0,1.0
2021-08-02,736.47,746.02,720.31,742.96,145500,736.47,746.02,720.31,742.96,145500,0.0,1.0
2021-08-03,745.69,756.635,738.43,738.84,116249,745.69,756.635,738.43,738.84,116249,0.0,1.0
2021-08-04,762.12,765.115,746.84,746.84,123888,762.12,765.115,746.84,746.84,123888,0.0,1.0
2021-08-05,763.66,766.25,752.2793,765.96,120384,763.66,766.25,752.2793,765.96,120384,0.0,1.0
2021-08-06,753.63,762.71,749.65,762.51,129439,753.63,762.71,749.65,762.51,129439,0.0,1.0
2021-08-09,756.61,758.605,747.86,753.63,133751,756.61,758.605,747.86,753.63,133751,0.0,1.0
2021-08-10,763.8,769.77,757.93,757.93,139395,763.8,769.77,757.93,757.93,139395,0.0,1.0
2021-08-11,752.69,760.98,744.38,760.98,137326,752.69,760.98,744.38,760.98,137326,0.0,1.0
2021-08-12,766.55,766.58,750.08,752.71,85208,766.55,766.58,750.08,752.71,85208,0.0,1.0
2021-08-13,778.3,778.3,763.12,764.07,73517,778.3,778.3,763.12,764.07,73517,0.0,1.0
2021-08-16,781.98,783.8,771.4893,779.64,82889,781.98,783.8,771.4893,779.64,82889,0.0,1.0
2021-08-17,780.48,781.95,771.975,777.5,116483,780.48,781.95,771.975,777.5,116483,0.0,1.0
2021-08-18,770.75,782.05,768.04,778.78,65334,770.75,782.05,768.04,778.78,65334,0.0,1.0
2021-08-19,776.25,779.99,766.6,767.52,101296,776.25,779.99,766.6,767.52,101296,0.0,1.0
2021-08-20,780.03,782.77,772.69,779.17,77360,780.03,782.77,772.69,779.17,77360,0.0,1.0
2021-08-23,782.87,787.87,780.08,783.5,79857,782.87,787.87,780.08,783.5,79857,0.0,1.0
2021-08-24,788.79,789.93,778.6,779.68,150471,788.79,789.93,778.6,779.68,150471,0.0,1.0
2021-08-25,798.53,802.39,786.95,789.24,83358,798.53,802.39,786.95,789.24,83358,0.0,1.0
2021-08-26,797.74,800.96,787.7,798.45,57647,797.74,800.96,787.7,798.45,57647,0.0,1.0
2021-08-27,792.41,806.53,791.73,800.99,84723,792.41,806.53,791.73,800.99,84723,0.0,1.0
2021-08-30,813.54,814.35,792.41,792.41,84626,813.54,814.35,792.41,792.41,84626,0.0,1.0
2021-08-31,804.82,816.78,797.4,816.78,144359,804.82,816.78,797.4,816.78,144359,0.0,1.0
2021-09-01,814.95,818.205,801.43,801.43,85417,814.95,818.205,801.43,801.43,85417,0.0,1.0
2021-09-02,825.77,832.7,817.17,817.17,120179,825.77,832.7,817.17,817.17,120179,0.0,1.0
2021-09-03,819.7,825.63,811.35,822.73,86641,819.7,825.63,811.35,822.73,86641,0.0,1.0
2021-09-07,806.32,817.2,789.35,813.41,192504,806.32,817.2,789.35,813.41,192504,0.0,1.0
2021-09-08,813.56,818.51,800.04,805.94,179564,813.56,818.51,800.04,805.94,179564,0.0,1.0
2021-09-09,810.79,815.45,803.05,815.45,101741,810.79,815.45,803.05,815.45,101741,0.0,1.0
2021-09-10,820.1,822.09,811.21,816.61,126516,820.1,822.09,811.21,816.61,126516,0.0,1.0
2021-09-13,791.99,821.65,780.18,821.65,145748,791.99,821.65,780.18,821.65,145748,0.0,1.0
2021-09-14,802.89,811.665,788.08,796.42,175185,802.89,811.665,788.08,796.42,175185,0.0,1.0
2021-09-15,790.08,807.05,784.71,798.42,226582,790.08,807.05,784.71,798.42,226582,0.0,1.0
2021-09-16,785.22,789.9899,776.178,789.39,197738,785.22,789.9899,776.178,789.39,197738,0.0,1.0
2021-09-17,788.35,794.4799,780.64,786.15,334960,788.35,794.4799,780.64,786.15,334960,0.0,1.0
2021-09-20,782.52,785.15,774.09,776.05,184475,782.52,785.15,774.09,776.05,184475,0.0,1.0
2021-09-21,785.51,790.775,777.845,784.92,224633,785.51,790.775,777.845,784.92,224633,0.0,1.0
2021-09-22,785.64,791.56,781.135,789.71,94434,785.64,791.56,781.135,789.71,94434,0.0,1.0
2021-09-23,797.34,801.765,786.805,790.22,102061,797.34,801.765,786.805,790.22,102061,0.0,1.0
2021-09-24,802.96,804.65,790.635,796.19,135725,802.96,804.65,790.635,796.19,135725,0.0,1.0
2021-09-27,766.5,797.52,756.61,797.52,124608,766.5,797.52,756.61,797.52,124608,0.0,1.0
2021-09-28,753.03,760.59,740.41,760.59,127983,753.03,760.59,740.41,760.59,127983,0.0,1.0
2021-09-29,749.27,769.785,746.89,758.31,114591,749.27,769.785,746.89,758.31,114591,0.0,1.0
2021-09-30,745.95,764.86,744.715,753.9,167979,745.95,764.86,744.715,753.9,167979,0.0,1.0
2021-10-01,741.92,747.41,717.195,747.41,104127,741.92,747.41,717.195,747.41,104127,0.0,1.0
2021-10-04,730.01,746.57,725.7,738.2,113401,730.01,746.57,725.7,738.2,113401,0.0,1.0
2021-10-05,723.87,740.62,722.84,733.35,116844,723.87,740.62,722.84,733.35,116844,0.0,1.0
2021-10-06,722.77,725.175,713.62,723.2,83815,722.77,725.175,713.62,723.2,83815,0.0,1.0
2021-10-07,731.44,740.81,726.75,727.2,93935,731.44,740.81,726.75,727.2,93935,0.0,1.0
2021-10-08,722.43,739.52,716.59,733.87,62488,722.43,739.52,716.59,733.87,62488,0.0,1.0
2021-10-11,718.5,726.18,715.11,719.84,59164,718.5,726.18,715.11,719.84,59164,0.0,1.0
2021-10-12,709.08,725.47,703.67,723.48,109587,709.08,725.47,703.67,723.48,109587,0.0,1.0
2021-10-13,708.84,726.05,708.7,716.75,115985,708.84,726.05,708.7,716.75,115985,0.0,1.0
2021-10-14,720.11,729.17,718.22,718.28,75044,720.11,729.17,718.22,718.28,75044,0.0,1.0
2021-10-15,721.48,725.47,713.22,720.08,100900,721.48,725.47,713.22,720.08,100900,0.0,1.0
2021-10-18,727.17,731.49,715.15,721.87,102221,727.17,731.49,715.15,721.87,102221,0.0,1.0
2021-10-19,732.76,739.87,731.66,732.36,76076,732.76,739.87,731.66,732.36,76076,0.0,1.0
2021-10-20,747.06,750.27,738.71,739.37,74981,747.06,750.27,738.71,739.37,74981,0.0,1.0
2021-10-21,759.85,764.7,745.97,753.07,102513,759.85,764.7,745.97,753.07,102513,0.0,1.0
2021-10-22,753.58,768.87,749.6716,763.24,109770,753.58,768.87,749.6716,763.24,109770,0.0,1.0
2021-10-25,770.48,771.86,751.131,753.8,79040,770.48,771.86,751.131,753.8,79040,0.0,1.0
2021-10-26,773.15,779.5699,766.25,772.0,75063,773.15,779.5699,766.25,772.0,75063,0.0,1.0
2021-10-27,764.62,774.1,760.93,774.1,79186,764.62,774.1,760.93,774.1,79186,0.0,1.0
2021-10-28,788.82,794.81,760.58,769.71,197736,788.82,794.81,760.58,769.71,197736,0.0,1.0
2021-10-29,794.68,798.97,762.3,780.61,158666,794.68,798.97,762.3,780.61,158666,0.0,1.0
2021-11-01,784.16,797.27,782.19,797.27,109507,784.16,797.27,782.19,797.27,109507,0.0,1.0
2021-11-02,779.08,795.905,776.54,790.06,115213,779.08,795.905,776.54,790.06,115213,0.0,1.0
2021-11-03,779.85,782.07,763.27,782.07,72232,779.85,782.07,763.27,782.07,72232,0.0,1.0
2021-11-04,783.22,784.11,774.19,776.86,54253,783.22,784.11,774.19,776.86,54253,0.0,1.0
2021-11-05,725.61,773.82,712.22,773.82,234328,725.61,773.82,712.22,773.82,234328,0.0,1.0
2021-11-08,732.13,736.59,721.75,730.87,121605,732.13,736.59,721.75,730.87,121605,0.0,1.0
2021-11-09,732.08,737.0,726.8,731.09,81719,732.08,737.0,726.8,731.09,81719,0.0,1.0
2021-11-10,733.96,742.21,731.27,733.51,226970,733.96,742.21,731.27,733.51,226970,0.0,1.0
2021-11-11,752.09,752.93,736.09,737.75,121373,752.09,752.93,736.09,737.75,121373,0.0,1.0
2021-11-12,756.28,759.49,740.765,754.49,68465,756.28,759.49,740.765,754.49,68465,0.0,1.0
2021-11-15,753.84,766.955,752.275,759.95,56700,753.84,766.955,752.275,759.95,56700,0.0,1.0
2021-11-16,770.98,779.35,753.84,753.84,86883,770.98,779.35,753.84,753.84,86883,0.0,1.0
2021-11-17,779.99,784.39,767.3775,776.86,64640,779.99,784.39,767.3775,776.86,64640,0.0,1.0
2021-11-18,772.35,780.7,764.96,780.7,71442,772.35,780.7,764.96,780.7,71442,0.0,1.0
2021-11-19,776.63,783.94,775.405,781.66,86887,776.63,783.94,775.405,781.66,86887,0.0,1.0
2021-11-22,757.6,774.87,757.56,774.87,78577,757.6,774.87,757.56,774.87,78577,0.0,1.0
2021-11-23,741.16,751.965,732.725,751.94,82428,741.16,751.965,732.725,751.94,82428,0.0,1.0
2021-11-24,736.8,739.47,732.29,738.34,59440,736.8,739.47,732.29,738.34,59440,0.0,1.0
2021-11-26,750.17,768.98,741.36,744.94,65534,750.17,768.98,741.36,744.94,65534,0.0,1.0
2021-11-29,749.56,761.3,744.47,751.22,82404,749.56,761.3,744.47,751.22,82404,0.0,1.0
2021-11-30,753.2,764.7,744.89,752.57,193467,753.2,764.7,744.89,752.57,193467,0.0,1.0
2021-12-01,755.56,771.69,737.48,753.68,152908,755.56,771.69,737.48,753.68,152908,0.0,1.0
2021-12-02,748.22,764.21,745.75,752.12,99645,748.22,764.21,745.75,752.12,99645,0.0,1.0
2021-12-03,741.38,756.84,733.37,753.44,95523,741.38,756.84,733.37,753.44,95523,0.0,1.0
2021-12-06,742.36,749.95,730.6,743.73,116574,742.36,749.95,730.6,743.73,116574,0.0,1.0
2021-12-07,752.37,765.62,748.83,749.57,118358,752.37,765.62,748.83,749.57,118358,0.0,1.0
2021-12-08,770.22,770.24,751.04,758.98,109591,770.22,770.24,751.04,758.98,109591,0.0,1.0
2021-12-09,753.79,770.76,752.53,770.76,86617,753.79,770.76,752.53,770.76,86617,0.0,1.0
2021-12-10,746.05,761.765,740.6,755.0,153562,746.05,761.765,740.6,755.0,153562,0.0,1.0
2021-12-13,752.2,768.485,744.46,746.0,152968,752.2,768.485,744.46,746.0,152968,0.0,1.0
2021-12-14,723.93,746.31,714.97,744.76,221407,723.93,746.31,714.97,744.76,221407,0.0,1.0
2021-12-15,744.35,747.46,720.62,724.88,206618,744.35,747.46,720.62,724.88,206618,0.0,1.0
2021-12-16,734.34,749.92,733.26,742.66,125967,734.34,749.92,733.26,742.66,125967,0.0,1.0
2021-12-17,731.46,743.825,728.0,733.84,354143,731.46,743.825,728.0,733.84,354143,0.0,1.0
2021-12-20,728.57,737.35,718.2,731.91,121351,728.57,737.35,718.2,731.91,121351,0.0,1.0
2021-12-21,739.91,740.64,721.3,731.51,124720,739.91,740.64,721.3,731.51,124720,0.0,1.0
2021-12-22,743.83,748.73,737.52,739.91,89965,743.83,748.73,737.52,739.91,89965,0.0,1.0
2021-12-23,746.26,754.96,737.775,742.07,79819,746.26,754.96,737.775,742.07,79819,0.0,1.0
2021-12-27,764.32,765.4,749.82,751.67,71394,764.32,765.4,749.82,751.67,71394,0.0,1.0
2021-12-28,747.76,763.81,746.51,763.69,65870,747.76,763.81,746.51,763.69,65870,0.0,1.0
2021-12-29,750.74,753.65,741.38,747.5,62829,750.74,753.65,741.38,747.5,62829,0.0,1.0
2021-12-30,758.65,761.525,750.28,755.24,57620,758.65,761.525,750.28,755.24,57620,0.0,1.0
2021-12-31,755.57,762.5,752.62,756.26,81488,755.57,762.5,752.62,756.26,81488,0.0,1.0
2022-01-03,735.42,752.17,721.79,752.17,111013,735.42,752.17,721.79,752.17,111013,0.0,1.0
2022-01-04,702.09,742.625,695.0,732.56,142400,702.09,742.625,695.0,732.56,142400,0.0,1.0
2022-01-05,694.43,715.33,689.671,705.0,140488,694.43,715.33,689.671,705.0,140488,0.0,1.0
2022-01-06,683.52,698.27,677.75,685.14,187845,683.52,698.27,677.75,685.14,187845,0.0,1.0
2022-01-07,663.16,695.61,656.62,681.32,120159,663.16,695.61,656.62,681.32,120159,0.0,1.0
2022-01-10,664.48,664.87,643.65,655.31,140329,664.48,664.87,643.65,655.31,140329,0.0,1.0
2022-01-11,674.98,678.69,658.6,668.25,131439,674.98,678.69,658.6,668.25,131439,0.0,1.0
2022-01-12,669.7,685.29,662.82,672.85,154445,669.7,685.29,662.82,672.85,154445,0.0,1.0
2022-01-13,639.16,674.13,638.58,674.13,137409,639.16,674.13,638.58,674.13,137409,0.0,1.0
2022-01-14,628.23,641.45,619.87,633.56,178142,628.23,641.45,619.87,633.56,178142,0.0,1.0
2022-01-18,599.8,621.165,597.78,614.61,210129,599.8,621.165,597.78,614.61,210129,0.0,1.0
2022-01-19,598.44,608.27,597.595,602.53,307272,598.44,608.27,597.595,602.53,307272,0.0,1.0
2022-01-20,587.4,606.05,586.57,602.53,223040,587.4,606.05,586.57,602.53,223040,0.0,1.0
2022-01-21,585.68,596.45,579.66,586.91,197622,585.68,596.45,579.66,586.91,197622,0.0,1.0
2022-01-24,583.96,584.95,561.8554,583.4,278540,583.96,584.95,561.8554,583.4,278540,0.0,1.0
2022-01-25,574.93,587.13,558.505,574.66,400220,574.93,587.13,558.505,574.66,400220,0.0,1.0
2022-01-26,572.05,587.93,565.765,582.7,231330,572.05,587.93,565.765,582.7,231330,0.0,1.0
2022-01-27,564.67,576.5331,560.6201,574.65,271915,564.67,576.5331,560.6201,574.65,271915,0.0,1.0
2022-01-28,593.0,597.24,562.61,569.86,227721,593.0,597.24,562.61,569.86,227721,0.0,1.0
2022-01-31,599.73,604.715,590.96,594.93,223754,599.73,604.715,590.96,594.93,223754,0.0,1.0
2022-02-01,609.88,611.85,593.805,606.38,239375,609.88,611.85,593.805,606.38,239375,0.0,1.0
2022-02-02,618.8,624.96,610.175,615.58,225722,618.8,624.96,610.175,615.58,225722,0.0,1.0
2022-02-03,622.9,631.17,610.0,610.0,254429,622.9,631.17,610.0,610.0,254429,0.0,1.0
2022-02-04,626.69,635.1,619.66,620.57,226915,626.69,635.1,619.66,620.57,226915,0.0,1.0
2022-02-07,625.06,637.45,620.31,630.46,185448,625.06,637.45,620.31,630.46,185448,0.0,1.0
2022-02-08,617.6,624.965,614.015,618.88,270228,617.6,624.965,614.015,618.88,270228,0.0,1.0
2022-02-09,637.21,643.2599,627.07,627.07,242557,637.21,643.2599,627.07,627.07,242557,0.0,1.0
2022-02-10,625.17,638.96,623.48,624.8,255181,625.17,638.96,623.48,624.8,255181,0.0,1.0
2022-02-11,629.8,670.615,629.0,635.0,505691,629.8,670.615,629.0,635.0,505691,0.0,1.0
2022-02-14,620.98,637.705,616.82,623.51,323704,620.98,637.705,616.82,623.51,323704,0.0,1.0
2022-02-15,617.69,640.53,615.341,628.39,265752,617.69,640.53,615.341,628.39,265752,0.0,1.0
2022-02-16,612.69,617.375,603.245,612.91,343147,612.69,617.375,603.245,612.91,343147,0.0,1.0
2022-02-17,588.23,613.19,587.69,609.81,314536,588.23,613.19,587.69,609.81,314536,0.0,1.0
2022-02-18,583.76,591.69,577.85,591.01,202015,583.76,591.69,577.85,591.01,202015,0.0,1.0
2022-02-22,582.88,588.67,575.3,578.93,281040,582.88,588.67,575.3,578.93,281040,0.0,1.0
2022-02-23,572.42,595.395,571.0,584.91,179757,572.42,595.395,571.0,584.91,179757,0.0,1.0
2022-02-24,598.43,598.58,563.0,564.05,241673,598.43,598.58,563.0,564.05,241673,0.0,1.0
2022-02-25,641.29,651.825,605.25,606.29,636299,641.29,651.825,605.25,606.29,636299,0.0,1.0
2022-02-28,625.96,638.635,618.8,636.13,289153,625.96,638.635,618.8,636.13,289153,0.0,1.0
2022-03-01,616.75,631.48,611.82,624.33,235965,616.75,631.48,611.82,624.33,235965,0.0,1.0
2022-03-02,611.88,623.365,607.3782,615.01,226930,611.88,623.365,607.3782,615.01,226930,0.0,1.0
2022-03-03,608.74,620.13,605.03,611.95,223378,608.74,620.13,605.03,611.95,223378,0.0,1.0
2022-03-04,582.54,606.17,577.11,606.17,206712,582.54,606.17,577.11,606.17,206712,0.0,1.0
2022-03-07,550.16,585.32,549.665,584.59,204884,550.16,585.32,549.665,584.59,204884,0.0,1.0
2022-03-08,524.57,548.479,524.19,545.0,220492,524.57,548.479,524.19,545.0,220492,0.0,1.0
2022-03-09,554.27,555.98,540.32,547.89,250884,554.27,555.98,540.32,547.89,250884,0.0,1.0
2022-03-10,541.34,551.62,539.4,543.65,147217,541.34,551.62,539.4,543.65,147217,0.0,1.0
2022-03-11,529.89,553.93,529.1,548.52,152304,529.89,553.93,529.1,548.52,152304,0.0,1.0
2022-03-14,541.06,557.79,533.46,536.69,136600,541.06,557.79,533.46,536.69,136600,0.0,1.0
2022-03-15,548.74,556.69,538.53,546.18,206222,548.74,556.69,538.53,546.18,206222,0.0,1.0
2022-03-16,562.81,574.83,549.51,558.24,272400,562.81,574.83,549.51,558.24,272400,0.0,1.0
2022-03-17,574.84,575.48,557.1,560.84,140525,574.84,575.48,557.1,560.84,140525,0.0,1.0
2022-03-18,588.22,589.7,571.03,571.03,292478,588.22,589.7,571.03,571.03,292478,0.0,1.0
2022-03-21,579.98,588.615,573.35,580.32,119190,579.98,588.615,573.35,580.32,119190,0.0,1.0
2022-03-22,589.45,593.165,579.58,581.79,212593,589.45,593.165,579.58,581.79,212593,0.0,1.0
2022-03-23,565.39,584.04,563.95,582.37,192069,565.39,584.04,563.95,582.37,192069,0.0,1.0
2022-03-24,567.7,573.78,559.7,570.7,128445,567.7,573.78,559.7,570.7,128445,0.0,1.0
2022-03-25,564.3,569.7,557.51,569.7,126275,564.3,569.7,557.51,569.7,126275,0.0,1.0
2022-03-28,574.08,576.5,562.14,567.22,133166,574.08,576.5,562.14,567.22,133166,0.0,1.0
2022-03-29,581.96,600.55,581.19,585.61,241137,581.96,600.55,581.19,585.61,241137,0.0,1.0
2022-03-30,580.23,586.7,574.765,584.04,154671,580.23,586.7,574.765,584.04,154671,0.0,1.0
2022-03-31,563.23,581.595,562.58,579.27,214600,563.23,581.595,562.58,579.27,214600,0.0,1.0
2022-04-01,570.89,573.61,562.1935,573.51,197241,570.89,573.61,562.1935,573.51,197241,0.0,1.0
2022-04-04,569.55,574.33,561.7,573.24,223905,569.55,574.33,561.7,573.24,223905,0.0,1.0
2022-04-05,574.85,576.48,564.23,566.82,262651,574.85,576.48,564.23,566.82,262651,0.0,1.0
2022-04-06,576.64,579.93,563.45,567.03,362147,576.64,579.93,563.45,567.03,362147,0.0,1.0
2022-04-07,596.6,604.26,571.83,577.47,288861,596.6,604.26,571.83,577.47,288861,0.0,1.0
2022-04-08,597.16,607.54,591.57,593.4,432608,597.16,607.54,591.57,593.4,432608,0.0,1.0
2022-04-11,589.71,594.07,578.97,584.78,413930,589.71,594.07,578.97,584.78,413930,0.0,1.0
2022-04-12,558.24,595.45,557.55,587.3,390769,558.24,595.45,557.55,587.3,390769,0.0,1.0
2022-04-13,564.85,567.35,554.51,554.51,177368,564.85,567.35,554.51,554.51,177368,0.0,1.0
2022-04-14,548.19,566.53,547.12,564.71,224566,548.19,566.53,547.12,564.71,224566,0.0,1.0
2022-04-18,542.34,547.2575,537.55,542.65,109415,542.34,547.2575,537.55,542.65,109415,0.0,1.0
2022-04-19,556.46,557.47,541.785,541.9,117239,556.46,557.47,541.785,541.9,117239,0.0,1.0
2022-04-20,562.01,568.03,552.385,559.43,126825,562.01,568.03,552.385,559.43,126825,0.0,1.0
2022-04-21,545.24,574.8,543.705,566.87,188412,545.24,574.8,543.705,566.87,188412,0.0,1.0
2022-04-22,534.29,541.75,533.07,540.49,140189,534.29,541.75,533.07,540.49,140189,0.0,1.0
2022-04-25,529.95,530.99,514.72,528.19,181483,529.95,530.99,514.72,528.19,181483,0.0,1.0
2022-04-26,493.53,526.76,493.37,526.76,265886,493.53,526.76,493.37,526.76,265886,0.0,1.0
2022-04-27,500.96,508.49,495.64,495.64,185138,500.96,508.49,495.64,495.64,185138,0.0,1.0
2022-04-28,513.11,517.325,500.05,508.76,263779,513.11,517.325,500.05,508.76,263779,0.0,1.0
2022-04-29,512.06,539.0,511.58,535.99,399976,512.06,539.0,511.58,535.99,399976,0.0,1.0
2022-05-02,501.42,509.31,488.165,506.66,254973,501.42,509.31,488.165,506.66,254973,0.0,1.0
2022-05-03,500.93,513.59,498.88,501.71,257433,500.93,513.59,498.88,501.71,257433,0.0,1.0
2022-05-04,513.58,516.15,485.96,497.13,239485,513.58,516.15,485.96,497.13,239485,0.0,1.0
2022-05-05,507.45,509.12,494.21,509.12,279600,507.45,509.12,494.21,509.12,279600,0.0,1.0
2022-05-06,501.46,505.46,489.75,500.0,279038,501.46,505.46,489.75,500.0,279038,0.0,1.0
2022-05-09,479.05,500.6753,478.13,493.08,249178,479.05,500.6753,478.13,493.08,249178,0.0,1.0
2022-05-10,490.17,494.5083,479.01,489.46,272625,490.17,494.5083,479.01,489.46,272625,0.0,1.0
2022-05-11,475.22,493.19,474.21,486.5,270689,475.22,493.19,474.21,486.5,270689,0.0,1.0
2022-05-12,482.81,487.52,468.86,468.86,291922,482.81,487.52,468.86,468.86,291922,0.0,1.0
2022-05-13,502.11,505.83,490.76,490.92,162685,502.11,505.83,490.76,490.92,162685,0.0,1.0
2022-05-16,499.09,503.33,494.85,497.07,194009,499.09,503.33,494.85,497.07,194009,0.0,1.0
2022-05-17,514.36,518.2,503.48,507.85,230862,514.36,518.2,503.48,507.85,230862,0.0,1.0
2022-05-18,503.49,510.0,498.42,505.78,212717,503.49,510.0,498.42,505.78,212717,0.0,1.0
2022-05-19,523.32,527.06,500.04,500.04,237452,523.32,527.06,500.04,500.04,237452,0.0,1.0
2022-05-20,522.2,534.745,511.69,526.14,217642,522.2,534.745,511.69,526.14,217642,0.0,1.0
2022-05-23,520.75,529.83,516.33,529.83,162769,520.75,529.83,516.33,529.83,162769,0.0,1.0
2022-05-24,518.73,521.99,510.12,520.87,208445,518.73,521.99,510.12,520.87,208445,0.0,1.0
2022-05-25,508.57,518.59,505.2,518.59,173929,508.57,518.59,505.2,518.59,173929,0.0,1.0
2022-05-26,522.46,523.66,504.88,509.35,190948,522.46,523.66,504.88,509.35,190948,0.0,1.0
2022-05-27,547.25,548.38,524.0,526.82,240707,547.25,548.38,524.0,526.82,240707,0.0,1.0
2022-05-31,537.79,543.6,527.52,543.6,570726,537.79,543.6,527.52,543.6,570726,0.0,1.0
2022-06-01,527.79,544.75,521.98,542.89,216645,527.79,544.75,521.98,542.89,216645,0.0,1.0
2022-06-02,552.53,552.76,527.505,527.58,157131,552.53,552.76,527.505,527.58,157131,0.0,1.0
2022-06-03,535.58,549.19,533.53,546.08,126128,535.58,549.19,533.53,546.08,126128,0.0,1.0
2022-06-06,534.98,543.38,534.365,540.68,94479,534.98,543.38,534.365,540.68,94479,0.0,1.0
2022-06-07,540.37,542.47,529.06,530.06,124230,540.37,542.47,529.06,530.06,124230,0.0,1.0
2022-06-08,534.71,544.61,533.75,536.72,90267,534.71,544.61,533.75,536.72,90267,0.0,1.0
2022-06-09,520.81,536.62,520.67,530.26,172641,520.81,536.62,520.67,530.26,172641,0.0,1.0
2022-06-10,506.32,512.985,504.89,512.54,150623,506.32,512.985,504.89,512.54,150623,0.0,1.0
2022-06-13,481.53,492.44,478.965,491.35,138270,481.53,492.44,478.965,491.35,138270,0.0,1.0
2022-06-14,469.96,480.15,465.85,480.15,203525,469.96,480.15,465.85,480.15,203525,0.0,1.0
2022-06-15,480.44,488.12,472.8,475.8,149097,480.44,488.12,472.8,475.8,149097,0.0,1.0
2022-06-16,470.38,471.77,463.65,468.29,167655,470.38,471.77,463.65,468.29,167655,0.0,1.0
2022-06-17,463.67,481.0358,462.61,469.31,331667,463.67,481.0358,462.61,469.31,331667,0.0,1.0
2022-06-21,475.09,476.535,468.445,471.0,159046,475.09,476.535,468.445,471.0,159046,0.0,1.0
2022-06-22,479.98,487.04,468.99,468.99,149674,479.98,487.04,468.99,468.99,149674,0.0,1.0
2022-06-23,505.58,507.565,479.9579,480.9,161316,505.58,507.565,479.9579,480.9,161316,0.0,1.0
2022-06-24,507.84,511.7091,502.91,509.94,171276,507.84,511.7091,502.91,509.94,171276,0.0,1.0
2022-06-27,507.69,514.9,502.92,512.82,149922,507.69,514.9,502.92,512.82,149922,0.0,1.0
2022-06-28,495.16,513.4548,495.05,506.06,173156,495.16,513.4548,495.05,506.06,173156,0.0,1.0
2022-06-29,496.07,499.06,485.08,493.26,126848,496.07,499.06,485.08,493.26,126848,0.0,1.0
2022-06-30,495.0,501.97,485.94,490.65,132051,495.0,501.97,485.94,490.65,132051,0.0,1.0
2022-07-01,502.34,503.475,491.44,495.01,116817,502.34,503.475,491.44,495.01,116817,0.0,1.0
2022-07-05,506.0,507.47,490.4,493.49,168469,506.0,507.47,490.4,493.49,168469,0.0,1.0
2022-07-06,509.67,512.1389,501.87,507.36,241371,509.67,512.1389,501.87,507.36,241371,0.0,1.0
2022-07-07,512.54,518.995,508.09,508.55,129882,512.54,518.995,508.09,508.55,129882,0.0,1.0
2022-07-08,517.12,517.86,506.13,506.13,216794,517.12,517.86,506.13,506.13,216794,0.0,1.0
2022-07-11,521.87,528.84,509.46,514.43,241904,521.87,528.84,509.46,514.43,241904,0.0,1.0
2022-07-12,500.29,518.06,495.535,516.78,232897,500.29,518.06,495.535,516.78,232897,0.0,1.0
2022-07-13,499.17,505.385,492.93,493.18,105666,499.17,505.385,492.93,493.18,105666,0.0,1.0
2022-07-14,487.95,491.89,472.445,491.89,208360,487.95,491.89,472.445,491.89,208360,0.0,1.0
2022-07-15,494.04,496.9,483.4,496.9,166664,494.04,496.9,483.4,496.9,166664,0.0,1.0
2022-07-18,475.79,500.42,472.7975,494.93,190311,475.79,500.42,472.7975,494.93,190311,0.0,1.0
2022-07-19,490.09,491.6665,481.37,482.83,154180,490.09,491.6665,481.37,482.83,154180,0.0,1.0
2022-07-20,496.04,500.93,492.38,492.71,127629,496.04,500.93,492.38,492.71,127629,0.0,1.0
2022-07-21,534.41,536.75,505.0,505.0,212695,534.41,536.75,505.0,505.0,212695,0.0,1.0
2022-07-22,524.62,535.02,519.0,535.02,113140,524.62,535.02,519.0,535.02,113140,0.0,1.0
2022-07-25,528.18,528.5,519.33,522.65,103807,528.18,528.5,519.33,522.65,103807,0.0,1.0
2022-07-26,534.68,535.5,517.84,528.37,164551,534.68,535.5,517.84,528.37,164551,0.0,1.0
2022-07-27,546.69,547.435,532.61,532.61,146458,546.69,547.435,532.61,532.61,146458,0.0,1.0
2022-07-28,559.86,563.78,542.98,550.0,236342,559.86,563.78,542.98,550.0,236342,0.0,1.0
2022-07-29,563.26,569.89,554.94,560.99,248054,563.26,569.89,554.94,560.99,248054,0.0,1.0
2022-08-01,553.61,564.5,552.59,558.45,173517,553.61,564.5,552.59,558.45,173517,0.0,1.0
2022-08-02,547.96,561.26,545.02,550.13,108306,547.96,561.26,545.02,550.13,108306,0.0,1.0
2022-08-03,548.55,559.03,547.92,552.14,142880,548.55,559.03,547.92,552.14,142880,0.0,1.0
2022-08-04,538.84,550.18,534.61,548.57,113584,538.84,550.18,534.61,548.57,113584,0.0,1.0
2022-08-05,539.65,540.9,528.77,531.92,84866,539.65,540.9,528.77,531.92,84866,0.0,1.0
2022-08-08,535.08,544.8818,534.5,539.17,105934,535.08,544.8818,534.5,539.17,105934,0.0,1.0
2022-08-09,518.86,533.0,516.28,533.0,104974,518.86,533.0,516.28,533.0,104974,0.0,1.0
2022-08-10,548.49,549.66,528.995,529.25,171569,548.49,549.66,528.995,529.25,171569,0.0,1.0
2022-08-11,549.12,572.7,546.13,552.49,132218,549.12,572.7,546.13,552.49,132218,0.0,1.0
2022-08-12,548.74,556.32,542.32,553.89,79714,548.74,556.32,542.32,553.89,79714,0.0,1.0
2022-08-15,546.52,552.46,541.97,547.0,169074,546.52,552.46,541.97,547.0,169074,0.0,1.0
2022-08-16,533.97,542.2833,531.87,537.88,74818,533.97,542.2833,531.87,537.88,74818,0.0,1.0
2022-08-17,524.11,541.15,521.39,529.78,96415,524.11,541.15,521.39,529.78,96415,0.0,1.0
2022-08-18,519.57,527.34,515.45,525.04,94544,519.57,527.34,515.45,525.04,94544,0.0,1.0
2022-08-19,510.2,524.09,509.21,518.87,109803,510.2,524.09,509.21,518.87,109803,0.0,1.0
2022-08-22,500.1,511.12,499.03,503.03,87477,500.1,511.12,499.03,503.03,87477,0.0,1.0
2022-08-23,494.62,503.16,493.03,497.25,62733,494.62,503.16,493.03,497.25,62733,0.0,1.0
2022-08-24,499.09,501.28,494.659,497.46,66709,499.09,501.28,494.659,497.46,66709,0.0,1.0
2022-08-25,514.63,515.225,502.215,505.55,93355,514.63,515.225,502.215,505.55,93355,0.0,1.0
2022-08-26,495.28,516.9,493.85,514.01,120739,495.28,516.9,493.85,514.01,120739,0.0,1.0
2022-08-29,488.31,498.035,488.02,492.05,129717,488.31,498.035,488.02,492.05,129717,0.0,1.0
2022-08-30,483.5,492.525,477.21,492.15,149430,483.5,492.525,477.21,492.15,149430,0.0,1.0
2022-08-31,485.04,491.54,483.38,485.0,194273,485.04,491.54,483.38,485.0,194273,0.0,1.0
2022-09-01,486.25,486.785,473.24,482.24,93627,486.25,486.785,473.24,482.24,93627,0.0,1.0
2022-09-02,478.32,492.62,477.61,488.69,93238,478.32,492.62,477.61,488.69,93238,0.0,1.0
2022-09-06,477.91,480.85,468.48,477.54,124488,477.91,480.85,468.48,477.54,124488,0.0,1.0
2022-09-07,491.38,493.06,475.3539,478.34,119037,491.38,493.06,475.3539,478.34,119037,0.0,1.0
2022-09-08,500.33,501.05,484.88,484.88,153361,500.33,501.05,484.88,484.88,153361,0.0,1.0
2022-09-09,509.38,513.65,499.1646,501.36,94394,509.38,513.65,499.1646,501.36,94394,0.0,1.0
2022-09-12,512.79,514.25,509.33,511.3,92465,512.79,514.25,509.33,511.3,92465,0.0,1.0
2022-09-13,479.4,500.72,478.26,500.72,137184,479.4,500.72,478.26,500.72,137184,0.0,1.0
2022-09-14,477.48,483.79,471.1905,478.95,113703,477.48,483.79,471.1905,478.95,113703,0.0,1.0
2022-09-15,472.75,484.78,470.91,477.4,115052,472.75,484.78,470.91,477.4,115052,0.0,1.0
2022-09-16,448.54,467.93,445.14,467.93,328021,448.54,467.93,445.14,467.93,328021,0.0,1.0
2022-09-19,445.5,446.45,437.13,445.57,160248,445.5,446.45,437.13,445.57,160248,0.0,1.0
2022-09-20,437.39,443.24,433.79,443.24,135212,437.39,443.24,433.79,443.24,135212,0.0,1.0
2022-09-21,430.97,447.3,430.97,437.78,184518,430.97,447.3,430.97,437.78,184518,0.0,1.0
2022-09-22,418.55,428.61,414.83,427.83,271144,418.55,428.61,414.83,427.83,271144,0.0,1.0
2022-09-23,421.93,422.61,406.24,414.23,257357,421.93,422.61,406.24,414.23,257357,0.0,1.0
2022-09-26,414.52,427.43,412.3117,419.14,124123,414.52,427.43,412.3117,419.14,124123,0.0,1.0
2022-09-27,412.59,420.56,409.48,420.56,117380,412.59,420.56,409.48,420.56,117380,0.0,1.0
2022-09-28,428.71,431.99,414.66,416.22,187132,428.71,431.99,414.66,416.22,187132,0.0,1.0
2022-09-29,418.24,429.39,416.845,425.46,329255,418.24,429.39,416.845,425.46,329255,0.0,1.0
2022-09-30,417.14,427.48,416.86,420.19,263414,417.14,427.48,416.86,420.19,263414,0.0,1.0
2022-10-03,427.84,433.33,414.65,418.82,178255,427.84,433.33,414.65,418.82,178255,0.0,1.0
2022-10-04,449.39,449.77,436.18,436.18,176373,449.39,449.77,436.18,436.18,176373,0.0,1.0
2022-10-05,456.01,457.93,440.32,442.03,208529,456.01,457.93,440.32,442.03,208529,0.0,1.0
2022-10-06,452.85,456.5,447.35,453.5,178436,452.85,456.5,447.35,453.5,178436,0.0,1.0
2022-10-07,428.93,446.68,428.39,446.68,136626,428.93,446.68,428.39,446.68,136626,0.0,1.0
2022-10-10,392.95,442.78,385.4675,431.6,697811,392.95,442.78,385.4675,431.6,697811,0.0,1.0
2022-10-11,390.13,395.07,379.94,387.12,355572,390.13,395.07,379.94,387.12,355572,0.0,1.0
2022-10-12,384.07,396.295,382.5,392.83,165393,384.07,396.295,382.5,392.83,165393,0.0,1.0
2022-10-13,394.89,401.04,368.42,373.97,217878,394.89,401.04,368.42,373.97,217878,0.0,1.0
2022-10-14,394.71,401.15,389.98,397.23,220980,394.71,401.15,389.98,397.23,220980,0.0,1.0
2022-10-17,404.13,410.32,401.16,404.5,192639,404.13,410.32,401.16,404.5,192639,0.0,1.0
2022-10-18,406.69,418.705,404.505,415.4,154016,406.69,418.705,404.505,415.4,154016,0.0,1.0
2022-10-19,385.23,398.205,376.2,395.64,228175,385.23,398.205,376.2,395.64,228175,0.0,1.0
2022-10-20,375.8,387.685,372.99,384.04,214403,375.8,387.685,372.99,384.04,214403,0.0,1.0
2022-10-21,378.21,379.65,370.34,377.06,224345,378.21,379.65,370.34,377.06,224345,0.0,1.0
2022-10-24,377.94,382.08,372.37,380.44,363190,377.94,382.08,372.37,380.44,363190,0.0,1.0
2022-10-25,389.0,389.84,381.205,382.18,522439,389.0,389.84,381.205,382.18,522439,0.0,1.0
2022-10-26,394.11,399.75,387.565,388.83,342024,394.11,399.75,387.565,388.83,342024,0.0,1.0
2022-10-27,385.02,395.01,380.0,393.94,296378,385.02,395.01,380.0,393.94,296378,0.0,1.0
2022-10-28,354.3,377.78,350.26,365.7,536565,354.3,377.78,350.26,365.7,536565,0.0,1.0
2022-10-31,351.71,356.92,344.63,349.89,424575,351.71,356.92,344.63,349.89,424575,0.0,1.0
2022-11-01,358.35,358.825,347.71,357.64,241402,358.35,358.825,347.71,357.64,241402,0.0,1.0
2022-11-02,356.02,370.8,352.9641,356.97,380453,356.02,370.8,352.9641,356.97,380453,0.0,1.0
2022-11-03,365.15,368.095,346.17,351.2,335078,365.15,368.095,346.17,351.2,335078,0.0,1.0
2022-11-04,378.2,378.745,362.17,368.83,304720,378.2,378.745,362.17,368.83,304720,0.0,1.0
2022-11-07,378.89,382.51,371.74,381.07,355328,378.89,382.51,371.74,381.07,355328,0.0,1.0
2022-11-08,381.83,402.91,378.13,380.81,460746,381.83,402.91,378.13,380.81,460746,0.0,1.0
2022-11-09,403.49,406.41,379.89,380.15,647020,403.49,406.41,379.89,380.15,647020,0.0,1.0
2022-11-10,427.58,430.17,419.78,420.75,427975,427.58,430.17,419.78,420.75,427975,0.0,1.0
2022-11-11,435.68,450.81,427.97,428.91,365772,435.68,450.81,427.97,428.91,365772,0.0,1.0
2022-11-14,422.1,435.61,422.1,433.1,230269,422.1,435.61,422.1,433.1,230269,0.0,1.0
2022-11-15,421.11,434.28,417.335,434.28,232802,421.11,434.28,417.335,434.28,232802,0.0,1.0
2022-11-16,408.06,421.5,405.4909,421.5,228094,408.06,421.5,405.4909,421.5,228094,0.0,1.0
2022-11-17,394.56,409.8,387.625,405.0,208378,394.56,409.8,387.625,405.0,208378,0.0,1.0
2022-11-18,398.12,405.33,392.095,404.12,147177,398.12,405.33,392.095,404.12,147177,0.0,1.0
2022-11-21,398.17,401.0,392.46,395.56,199069,398.17,401.0,392.46,395.56,199069,0.0,1.0
2022-11-22,405.48,405.54,395.78,402.05,116300,405.48,405.54,395.78,402.05,116300,0.0,1.0
2022-11-23,403.94,409.88,402.01,404.88,141839,403.94,409.88,402.01,404.88,141839,0.0,1.0
2022-11-25,404.06,406.5399,400.765,402.89,54007,404.06,406.5399,400.765,402.89,54007,0.0,1.0
2022-11-28,398.41,402.765,396.45,401.64,203527,398.41,402.765,396.45,401.64,203527,0.0,1.0
2022-11-29,399.55,406.57,393.15,397.32,129178,399.55,406.57,393.15,397.32,129178,0.0,1.0
2022-11-30,414.71,417.345,399.08,404.36,368397,414.71,417.345,399.08,404.36,368397,0.0,1.0
2022-12-01,418.04,425.88,415.09,421.09,248129,418.04,425.88,415.09,421.09,248129,0.0,1.0
2022-12-02,419.06,419.15,406.4886,412.15,130459,419.06,419.15,406.4886,412.15,130459,0.0,1.0
2022-12-05,405.79,412.77,403.83,412.77,152093,405.79,412.77,403.83,412.77,152093,0.0,1.0
2022-12-06,399.59,410.075,395.33,404.25,180038,399.59,410.075,395.33,404.25,180038,0.0,1.0
2022-12-07,403.88,411.44,399.25,401.97,196827,403.88,411.44,399.25,401.97,196827,0.0,1.0
2022-12-08,420.1,421.92,400.27,404.04,174660,420.1,421.92,400.27,404.04,174660,0.0,1.0
2022-12-09,416.09,423.59,415.7,418.41,138648,416.09,423.59,415.7,418.41,138648,0.0,1.0
2022-12-12,418.28,420.09,414.9235,417.77,147849,418.28,420.09,414.9235,417.77,147849,0.0,1.0
2022-12-13,435.03,443.33,430.88,434.43,203905,435.03,443.33,430.88,434.43,203905,0.0,1.0
2022-12-14,429.9,441.175,427.3211,432.31,198896,429.9,441.175,427.3211,432.31,198896,0.0,1.0
2022-12-15,420.48,427.57,416.09,422.82,180106,420.48,427.57,416.09,422.82,180106,0.0,1.0
2022-12-16,407.98,419.48,406.12,417.06,303466,407.98,419.48,406.12,417.06,303466,0.0,1.0
2022-12-19,401.82,406.45,397.44,406.45,147930,401.82,406.45,397.44,406.45,147930,0.0,1.0
2022-12-20,400.8,402.1,393.7208,399.59,208127,400.8,402.1,393.7208,399.59,208127,0.0,1.0
2022-12-21,412.64,414.15,403.59,403.59,132134,412.64,414.15,403.59,403.59,132134,0.0,1.0
2022-12-22,411.75,412.17,400.0797,407.19,76980,411.75,412.17,400.0797,407.19,76980,0.0,1.0
2022-12-23,412.69,413.45,406.29,411.3,76514,412.69,413.45,406.29,411.3,76514,0.0,1.0
2022-12-27,413.05,415.67,405.2379,413.09,83504,413.05,415.67,405.2379,413.09,83504,0.0,1.0
2022-12-28,409.37,418.35,408.24,413.05,68319,409.37,418.35,408.24,413.05,68319,0.0,1.0
2022-12-29,424.57,427.37,409.76,414.69,93824,424.57,427.37,409.76,414.69,93824,0.0,1.0
2022-12-30,420.49,427.66,413.81,425.0,120143,420.49,427.66,413.81,425.0,120143,0.0,1.0
2023-01-03,422.43,431.22,417.61,427.08,243174,422.43,431.22,417.61,427.08,243174,0.0,1.0
2023-01-04,433.7,438.46,425.99,429.05,218614,433.7,438.46,425.99,429.05,218614,0.0,1.0
2023-01-05,430.37,435.7025,420.48,427.87,181032,430.37,435.7025,420.48,427.87,181032,0.0,1.0
2023-01-06,418.68,434.6,415.04,434.05,166281,418.68,434.6,415.04,434.05,166281,0.0,1.0
2023-01-09,425.99,431.6,422.1,424.8,168400,425.99,431.6,422.1,424.8,168400,0.0,1.0
2023-01-10,432.92,441.4,425.46,425.46,117580,432.92,441.4,425.46,425.46,117580,0.0,1.0
2023-01-11,461.17,466.33,437.0,437.0,313555,461.17,466.33,437.0,437.0,313555,0.0,1.0
2023-01-12,451.78,462.635,447.406,460.15,141421,451.78,462.635,447.406,460.15,141421,0.0,1.0
2023-01-13,455.2,456.995,443.3961,449.31,102944,455.2,456.995,443.3961,449.31,102944,0.0,1.0
2023-01-17,454.92,459.35,447.885,455.18,120621,454.92,459.35,447.885,455.18,120621,0.0,1.0
2023-01-18,452.36,464.225,451.28,457.0,115996,452.36,464.225,451.28,457.0,115996,0.0,1.0
2023-01-19,450.55,451.74,442.09,447.15,73643,450.55,451.74,442.09,447.15,73643,0.0,1.0
2023-01-20,457.29,457.495,448.82,451.81,107616,457.29,457.495,448.82,451.81,107616,0.0,1.0
2023-01-23,467.04,470.0685,457.44,457.44,126149,467.04,470.0685,457.44,457.44,126149,0.0,1.0
2023-01-24,457.0,462.68,453.46,460.32,142022,457.0,462.68,453.46,460.32,142022,0.0,1.0
2023-01-25,456.69,457.59,446.57,451.52,107277,456.69,457.59,446.57,451.52,107277,0.0,1.0
2023-01-26,475.91,485.21,464.13,464.13,199792,475.91,485.21,464.13,464.13,199792,0.0,1.0
2023-01-27,478.96,481.25,468.955,471.55,132984,478.96,481.25,468.955,471.55,132984,0.0,1.0
2023-01-30,464.26,477.41,463.24,474.38,127834,464.26,477.41,463.24,474.38,127834,0.0,1.0
2023-01-31,467.46,470.92,456.665,466.43,175134,467.46,470.92,456.665,466.43,175134,0.0,1.0
2023-02-01,473.42,479.93,460.43,471.7,164130,473.42,479.93,460.43,471.7,164130,0.0,1.0
2023-02-02,480.49,486.99,477.1925,481.22,159040,480.49,486.99,477.1925,481.22,159040,0.0,1.0
2023-02-03,470.88,479.03,470.0,472.63,92788,470.88,479.03,470.0,472.63,92788,0.0,1.0
2023-02-06,469.69,474.4,461.11,463.62,140589,469.69,474.4,461.11,463.62,140589,0.0,1.0
2023-02-07,476.94,480.02,464.77,466.17,82076,476.94,480.02,464.77,466.17,82076,0.0,1.0
2023-02-08,469.46,480.95,468.52,474.58,74076,469.46,480.95,468.52,474.58,74076,0.0,1.0
2023-02-09,465.76,476.07,460.95,472.11,120766,465.76,476.07,460.95,472.11,120766,0.0,1.0
2023-02-10,471.18,472.175,462.88,462.88,166128,471.18,472.175,462.88,462.88,166128,0.0,1.0
2023-02-13,471.92,476.51,467.8975,473.31,133623,471.92,476.51,467.8975,473.31,133623,0.0,1.0
2023-02-14,462.52,471.56,460.6,467.29,183150,462.52,471.56,460.6,467.29,183150,0.0,1.0
2023-02-15,460.52,463.0,456.85,458.62,192660,460.52,463.0,456.85,458.62,192660,0.0,1.0
2023-02-16,455.91,460.92,451.92,454.47,180422,455.91,460.92,451.92,454.47,180422,0.0,1.0
2023-02-17,483.23,488.88,452.2952,455.0,380910,483.23,488.88,452.2952,455.0,380910,0.0,1.0
2023-02-21,468.16,476.28,460.93,476.28,271369,468.16,476.28,460.93,476.28,271369,0.0,1.0
2023-02-22,476.0,478.28,463.58,467.23,219259,476.0,478.28,463.58,467.23,219259,0.0,1.0
2023-02-23,487.0,487.15,476.5001,481.22,259080,487.0,487.15,476.5001,481.22,259080,0.0,1.0
2023-02-24,480.0,483.25,475.76,476.735,172765,480.0,483.25,475.76,476.735,172765,0.0,1.0
2023-02-27,483.0,489.725,477.01,484.64,240842,483.0,489.725,477.01,484.64,240842,0.0,1.0
2023-02-28,477.84,486.91,477.83,481.17,252660,477.84,486.91,477.83,481.17,252660,0.0,1.0
2023-03-01,475.41,478.02,469.42,475.56,194889,475.41,478.02,469.42,475.56,194889,0.0,1.0
2023-03-02,502.79,505.275,469.325,470.66,288715,502.79,505.275,469.325,470.66,288715,0.0,1.0
2023-03-03,503.0,509.6225,500.255,505.56,199352,503.0,509.6225,500.255,505.56,199352,0.0,1.0
2023-03-06,494.16,502.0,491.6,502.0,175559,494.16,502.0,491.6,502.0,175559,0.0,1.0
2023-03-07,489.59,494.045,484.95,493.68,122895,489.59,494.045,484.95,493.68,122895,0.0,1.0
2023-03-08,481.14,488.81,477.01,488.81,189071,481.14,488.81,477.01,488.81,189071,0.0,1.0
2023-03-09,487.44,501.41,478.93,483.51,185861,487.44,501.41,478.93,483.51,185861,0.0,1.0
2023-03-10,478.24,487.07,476.0,486.39,165784,478.24,487.07,476.0,486.39,165784,0.0,1.0
2023-03-13,488.71,491.265,466.16,475.1,156153,488.71,491.265,466.16,475.1,156153,0.0,1.0
2023-03-14,492.55,499.27,487.69,496.04,231520,492.55,499.27,487.69,496.04,231520,0.0,1.0
2023-03-15,478.0,487.41,474.395,484.225,203521,478.0,487.41,474.395,484.225,203521,0.0,1.0
2023-03-16,488.28,490.23,470.66,476.85,174536,488.28,490.23,470.66,476.85,174536,0.0,1.0
2023-03-17,469.87,485.83,468.25,485.83,302576,469.87,485.83,468.25,485.83,302576,0.0,1.0
2023-03-20,467.52,477.28,462.92,469.9,211173,467.52,477.28,462.92,469.9,211173,0.0,1.0
2023-03-21,480.29,480.61,470.76,470.76,156118,480.29,480.61,470.76,470.76,156118,0.0,1.0
2023-03-22,466.21,482.945,465.74,480.05,155518,466.21,482.945,465.74,480.05,155518,0.0,1.0
2023-03-23,456.32,469.8,451.0,467.42,194118,456.32,469.8,451.0,467.42,194118,0.0,1.0
2023-03-24,460.78,460.9,450.05,452.75,138433,460.78,460.9,450.05,452.75,138433,0.0,1.0
2023-03-27,470.55,471.63,463.35,464.49,150442,470.55,471.63,463.35,464.49,150442,0.0,1.0
2023-03-28,471.0,472.91,467.36,468.53,98278,471.0,472.91,467.36,468.53,98278,0.0,1.0
2023-03-29,471.97,477.55,468.99,473.7,89485,471.97,477.55,468.99,473.7,89485,0.0,1.0
2023-03-30,471.78,480.74,468.8,477.53,115661,471.78,480.74,468.8,477.53,115661,0.0,1.0
2023-03-31,479.02,479.41,469.705,471.78,142969,479.02,479.41,469.705,471.78,142969,0.0,1.0
2023-04-03,464.82,477.83,461.0,476.47,146000,464.82,477.83,461.0,476.47,146000,0.0,1.0
2023-04-04,462.32,468.42,461.11,465.26,116086,462.32,468.42,461.11,465.26,116086,0.0,1.0
2023-04-05,463.8,468.83,459.99,459.99,80067,463.8,468.83,459.99,459.99,80067,0.0,1.0
2023-04-06,466.24,466.43,456.6468,462.61,95581,466.24,466.43,456.6468,462.61,95581,0.0,1.0
2023-04-10,469.95,470.31,459.37,463.17,107219,469.95,470.31,459.37,463.17,107219,0.0,1.0
2023-04-11,472.01,477.35,470.435,473.33,82236,472.01,477.35,470.435,473.33,82236,0.0,1.0
2023-04-12,476.83,482.815,475.6,476.57,116205,476.83,482.815,475.6,476.57,116205,0.0,1.0
2023-04-13,485.71,486.96,476.7525,478.85,90116,485.71,486.96,476.7525,478.85,90116,0.0,1.0
2023-04-14,479.25,494.05,478.76,486.5,134756,479.25,494.05,478.76,486.5,134756,0.0,1.0
2023-04-17,481.51,485.42,476.085,479.89,122715,481.51,485.42,476.085,479.89,122715,0.0,1.0
2023-04-18,479.16,481.55,475.44,481.55,99880,479.16,481.55,475.44,481.55,99880,0.0,1.0
2023-04-19,486.4,489.355,475.25,476.44,117240,486.4,489.355,475.25,476.44,117240,0.0,1.0
2023-04-20,459.07,473.76,456.95,473.76,161132,459.07,473.76,456.95,473.76,161132,0.0,1.0
2023-04-21,467.25,468.82,458.69,462.06,105479,467.25,468.82,458.69,462.06,105479,0.0,1.0
2023-04-24,461.8,469.06,461.2,466.64,147525,461.8,469.06,461.2,466.64,147525,0.0,1.0
2023-04-25,437.27,457.39,436.31,457.39,203011,437.27,457.39,436.31,457.39,203011,0.0,1.0
2023-04-26,436.0,445.3,433.79,433.79,147972,436.0,445.3,433.79,433.79,147972,0.0,1.0
2023-04-27,436.45,436.86,425.74,435.61,136872,436.45,436.86,425.74,435.61,136872,0.0,1.0
2023-04-28,450.79,454.9,434.6,437.92,148097,450.79,454.9,434.6,437.92,148097,0.0,1.0
2023-05-01,453.91,456.54,448.7,448.7,109229,453.91,456.54,448.7,448.7,109229,0.0,1.0
2023-05-02,451.48,453.15,443.315,451.1,105889,451.48,453.15,443.315,451.1,105889,0.0,1.0
2023-05-03,463.86,473.5,453.47,453.47,158432,463.86,473.5,453.47,453.47,158432,0.0,1.0
2023-05-04,462.61,468.45,458.78,467.76,126555,462.61,468.45,458.78,467.76,126555,0.0,1.0
2023-05-05,385.24,400.0,373.07,400.0,839088,385.24,400.0,373.07,400.0,839088,0.0,1.0
2023-05-08,378.39,390.71,376.0,384.69,482846,378.39,390.71,376.0,384.69,482846,0.0,1.0
2023-05-09,366.86,375.54,364.0,374.44,257707,366.86,375.54,364.0,374.44,257707,0.0,1.0
2023-05-10,365.69,373.16,365.1319,372.65,260249,365.69,373.16,365.1319,372.65,260249,0.0,1.0
2023-05-11,364.34,367.07,357.96,362.97,307094,364.34,367.07,357.96,362.97,307094,0.0,1.0
2023-05-12,372.51,374.86,361.0064,363.63,250876,372.51,374.86,361.0064,363.63,250876,0.0,1.0
2023-05-15,381.75,383.98,371.2,375.35,255242,381.75,383.98,371.2,375.35,255242,0.0,1.0
2023-05-16,384.67,386.0,377.98,380.89,230877,384.67,386.0,377.98,380.89,230877,0.0,1.0
2023-05-17,380.43,386.97,379.79,386.97,317572,380.43,386.97,379.79,386.97,317572,0.0,1.0
2023-05-18,380.3,383.125,376.13,380.74,212651,380.3,383.125,376.13,380.74,212651,0.0,1.0
2023-05-19,382.14,391.395,382.12,382.83,259438,382.14,391.395,382.12,382.83,259438,0.0,1.0
2023-05-22,387.15,391.085,382.15,382.15,218155,387.15,391.085,382.15,382.15,218155,0.0,1.0
2023-05-23,382.56,393.06,380.92,386.23,231354,382.56,393.06,380.92,386.23,231354,0.0,1.0
2023-05-24,373.76,376.92,369.045,376.92,281754,373.76,376.92,369.045,376.92,281754,0.0,1.0
2023-05-25,372.96,376.38,368.835,372.54,244647,372.96,376.38,368.835,372.54,244647,0.0,1.0
2023-05-26,379.0,381.9,369.87,375.79,204129,379.0,381.9,369.87,375.79,204129,0.0,1.0
2023-05-30,379.76,385.36,378.08,379.87,276596,379.76,385.36,378.08,379.87,276596,0.0,1.0
2023-05-31,373.35,378.96,367.65,378.1,311390,373.35,378.96,367.65,378.1,311390,0.0,1.0
2023-06-01,371.36,377.995,369.67,374.25,305960,371.36,377.995,369.67,374.25,305960,0.0,1.0
2023-06-02,372.36,376.35,370.075,375.19,178734,372.36,376.35,370.075,375.19,178734,0.0,1.0
2023-06-05,368.6,375.66,362.67,372.63,247400,368.6,375.66,362.67,372.63,247400,0.0,1.0
2023-06-06,370.78,374.4,366.28,369.46,211535,370.78,374.4,366.28,369.46,211535,0.0,1.0
2023-06-07,372.56,373.89,366.22,371.03,175504,372.56,373.89,366.22,371.03,175504,0.0,1.0
2023-06-08,359.49,370.92,359.45,370.92,207084,359.49,370.92,359.45,370.92,207084,0.0,1.0
2023-06-09,361.03,365.99,357.0,361.12,199959,361.03,365.99,357.0,361.12,199959,0.0,1.0
2023-06-12,375.91,376.559,361.61,361.61,223709,375.91,376.559,361.61,361.61,223709,0.0,1.0
2023-06-13,374.86,380.93,373.13,376.0,226625,374.86,380.93,373.13,376.0,226625,0.0,1.0
2023-06-14,370.87,377.16,369.61,377.16,178156,370.87,377.16,369.61,377.16,178156,0.0,1.0
2023-06-15,379.06,379.735,368.57,368.57,154691,379.06,379.735,368.57,368.57,154691,0.0,1.0
2023-06-16,376.56,388.0,373.64,386.92,513445,376.56,388.0,373.64,386.92,513445,0.0,1.0
2023-06-20,370.75,372.397,356.51,362.5,318966,370.75,372.397,356.51,362.5,318966,0.0,1.0
2023-06-21,366.47,370.0,365.4,368.79,170967,366.47,370.0,365.4,368.79,170967,0.0,1.0
2023-06-22,364.78,373.067,362.21,366.5,138763,364.78,373.067,362.21,366.5,138763,0.0,1.0
2023-06-23,365.8,370.06,362.04,362.78,286112,365.8,370.06,362.04,362.78,286112,0.0,1.0
2023-06-26,365.54,367.5603,362.525,365.21,101592,365.54,367.5603,362.525,365.21,101592,0.0,1.0
2023-06-27,365.75,367.34,360.89,365.93,154110,365.75,367.34,360.89,365.93,154110,0.0,1.0
2023-06-28,364.38,368.36,360.7501,366.93,266263,364.38,368.36,360.7501,366.93,266263,0.0,1.0
2023-06-29,375.24,375.38,361.74,364.37,151818,375.24,375.38,361.74,364.37,151818,0.0,1.0
2023-06-30,379.12,380.74,376.32,377.58,156593,379.12,380.74,376.32,377.58,156593,0.0,1.0
2023-07-03,377.56,379.62,373.66,378.11,114194,377.56,379.62,373.66,378.11,114194,0.0,1.0
2023-07-05,377.33,379.82,372.115,375.77,208848,377.33,379.82,372.115,375.77,208848,0.0,1.0
2023-07-06,377.68,381.3012,369.42,372.8,143054,377.68,381.3012,369.42,372.8,143054,0.0,1.0
2023-07-07,386.12,386.48,376.155,376.94,214373,386.12,386.48,376.155,376.94,214373,0.0,1.0
2023-07-10,389.46,394.6,385.5,385.66,173356,389.46,394.6,385.5,385.66,173356,0.0,1.0
2023-07-11,395.19,395.46,385.41,387.86,204863,395.19,395.46,385.41,387.86,204863,0.0,1.0
2023-07-12,396.39,403.65,396.06,399.41,193784,396.39,403.65,396.06,399.41,193784,0.0,1.0
2023-07-13,397.78,401.58,395.9,398.67,162056,397.78,401.58,395.9,398.67,162056,0.0,1.0
2023-07-14,396.57,398.88,391.57,398.88,171925,396.57,398.88,391.57,398.88,171925,0.0,1.0
2023-07-17,387.71,397.7599,387.25,397.21,213799,387.71,397.7599,387.25,397.21,213799,0.0,1.0
2023-07-18,384.61,393.05,379.395,390.3,254090,384.61,393.05,379.395,390.3,254090,0.0,1.0
2023-07-19,397.07,397.3199,385.35,387.85,353561,397.07,397.3199,385.35,387.85,353561,0.0,1.0
2023-07-20,398.21,401.52,394.615,398.63,174224,398.21,401.52,394.615,398.63,174224,0.0,1.0
2023-07-21,414.18,415.83,402.225,405.23,355649,414.18,415.83,402.225,405.23,355649,0.0,1.0
2023-07-24,416.9,419.88,413.07,413.07,205609,416.9,419.88,413.07,413.07,205609,0.0,1.0
2023-07-25,420.5,423.26,410.04,413.91,172501,420.5,423.26,410.04,413.91,172501,0.0,1.0
2023-07-26,422.63,423.21,412.8766,417.25,225394,422.63,423.21,412.8766,417.25,225394,0.0,1.0
2023-07-27,422.14,431.79,421.395,425.0,377509,422.14,431.79,421.395,425.0,377509,0.0,1.0
2023-07-28,416.61,426.74,406.45,426.74,276131,416.61,426.74,406.45,426.74,276131,0.0,1.0
2023-07-31,405.36,417.1218,403.7,415.29,234270,405.36,417.1218,403.7,415.29,234270,0.0,1.0
2023-08-01,407.31,408.57,396.62,403.06,248482,407.31,408.57,396.62,403.06,248482,0.0,1.0
2023-08-02,403.75,412.42,403.42,405.17,227528,403.75,412.42,403.42,405.17,227528,0.0,1.0
2023-08-03,401.8,405.0,396.92,402.88,244549,401.8,405.0,396.92,402.88,244549,0.0,1.0
2023-08-04,400.0,419.0,399.61,408.79,493283,400.0,419.0,399.61,408.79,493283,0.0,1.0
2023-08-07,401.52,404.07,398.01,398.54,334963,401.52,404.07,398.01,398.54,334963,0.0,1.0
2023-08-08,402.81,403.85,398.315,400.52,184923,402.81,403.85,398.315,400.52,184923,0.0,1.0
2023-08-09,396.74,403.34,395.24,401.95,158165,396.74,403.34,395.24,401.95,158165,0.0,1.0
2023-08-10,397.94,402.55,395.51,398.41,184957,397.94,402.55,395.51,398.41,184957,0.0,1.0
2023-08-11,397.12,399.37,392.05,395.56,133470,397.12,399.37,392.05,395.56,133470,0.0,1.0
2023-08-14,395.13,399.48,393.735,395.04,98983,395.13,399.48,393.735,395.04,98983,0.0,1.0
2023-08-15,394.71,396.15,390.27,393.24,117819,394.71,396.15,390.27,393.24,117819,0.0,1.0
2023-08-16,386.46,393.205,385.69,393.04,117107,386.46,393.205,385.69,393.04,117107,0.0,1.0
2023-08-17,385.67,389.34,383.24,387.41,110325,385.67,389.34,383.24,387.41,110325,0.0,1.0
2023-08-18,380.43,385.335,375.92,382.67,170803,380.43,385.335,375.92,382.67,170803,0.0,1.0
2023-08-21,380.15,382.0526,376.105,380.22,90316,380.15,382.0526,376.105,380.22,90316,0.0,1.0
2023-08-22,379.07,384.33,378.46,378.46,90756,379.07,384.33,378.46,378.46,90756,0.0,1.0
2023-08-23,385.96,386.23,380.03,380.03,74731,385.96,386.23,380.03,380.03,74731,0.0,1.0
2023-08-24,382.27,388.6,380.7601,385.54,110031,382.27,388.6,380.7601,385.54,110031,0.0,1.0
2023-08-25,381.78,384.4,378.14,381.95,110289,381.78,384.4,378.14,381.95,110289,0.0,1.0
2023-08-28,385.38,387.7,383.05,383.05,116273,385.38,387.7,383.05,383.05,116273,0.0,1.0
2023-08-29,395.6,395.64,385.72,387.0,96514,395.6,395.64,385.72,387.0,96514,0.0,1.0
2023-08-30,396.85,399.54,390.72,396.11,101946,396.85,399.54,390.72,396.11,101946,0.0,1.0
2023-08-31,400.2,404.09,395.82,398.11,174569,400.2,404.09,395.82,398.11,174569,0.0,1.0
2023-09-01,394.6,406.44,392.6,403.94,123218,394.6,406.44,392.6,403.94,123218,0.0,1.0
2023-09-05,382.24,394.5115,381.29,392.32,166126,382.24,394.5115,381.29,392.32,166126,0.0,1.0
2023-09-06,369.98,380.51,367.415,380.51,305747,369.98,380.51,367.415,380.51,305747,0.0,1.0
2023-09-07,367.88,369.26,365.0,368.06,160272,367.88,369.26,365.0,368.06,160272,0.0,1.0
2023-09-08,357.91,365.71,350.77,365.67,229156,357.91,365.71,350.77,365.67,229156,0.0,1.0
2023-09-11,362.71,367.36,356.23,356.23,211372,362.71,367.36,356.23,356.23,211372,0.0,1.0
2023-09-12,361.95,363.44,358.19,360.51,141208,361.95,363.44,358.19,360.51,141208,0.0,1.0
2023-09-13,368.58,371.7,359.53,359.53,184535,368.58,371.7,359.53,359.53,184535,0.0,1.0
2023-09-14,373.28,374.65,365.0178,370.16,140005,373.28,374.65,365.0178,370.16,140005,0.0,1.0
2023-09-15,376.23,384.37,370.93,370.93,530760,376.23,384.37,370.93,370.93,530760,0.0,1.0
2023-09-18,367.72,377.8817,366.68,375.6,166994,367.72,377.8817,366.68,375.6,166994,0.0,1.0
2023-09-19,360.37,368.28,359.61,366.47,150957,360.37,368.28,359.61,366.47,150957,0.0,1.0
2023-09-20,364.42,370.57,363.545,364.39,100851,364.42,370.57,363.545,364.39,100851,0.0,1.0
2023-09-21,357.3,361.61,354.775,361.61,143814,357.3,361.61,354.775,361.61,143814,0.0,1.0
2023-09-22,353.03,358.7701,351.96,357.4,104276,353.03,358.7701,351.96,357.4,104276,0.0,1.0
2023-09-25,353.18,354.76,349.27,351.61,88545,353.18,354.76,349.27,351.61,88545,0.0,1.0
2023-09-26,350.25,356.69,349.81,351.52,83388,350.25,356.69,349.81,351.52,83388,0.0,1.0
2023-09-27,352.47,354.7,351.39,353.2,111385,352.47,354.7,351.39,353.2,111385,0.0,1.0
2023-09-28,356.12,358.65,350.8342,352.74,99917,356.12,358.65,350.8342,352.74,99917,0.0,1.0
2023-09-29,358.45,362.015,356.19,359.76,165477,358.45,362.015,356.19,359.76,165477,0.0,1.0
2023-10-02,351.55,358.8399,347.0,355.54,125835,351.55,358.8399,347.0,355.54,125835,0.0,1.0
2023-10-03,350.46,352.87,347.24,348.74,128095,350.46,352.87,347.24,348.74,128095,0.0,1.0
2023-10-04,355.2,356.785,348.85,351.12,104760,355.2,356.785,348.85,351.12,104760,0.0,1.0
2023-10-05,355.22,357.36,351.22,355.95,128231,355.22,357.36,351.22,355.95,128231,0.0,1.0
2023-10-06,356.76,358.999,352.805,353.12,93996,356.76,358.999,352.805,353.12,93996,0.0,1.0
2023-10-09,358.92,361.03,350.4,354.85,136928,358.92,361.03,350.4,354.85,136928,0.0,1.0
2023-10-10,365.04,366.3,356.2978,358.99,141051,365.04,366.3,356.2978,358.99,141051,0.0,1.0
2023-10-11,357.0,365.19,355.63,365.19,96550,357.0,365.19,355.63,365.19,96550,0.0,1.0
2023-10-12,346.69,361.41,343.92,356.27,275141,346.69,361.41,343.92,356.27,275141,0.0,1.0
2023-10-13,344.73,348.97,340.09,344.36,164370,344.73,348.97,340.09,344.36,164370,0.0,1.0
2023-10-16,351.08,354.725,340.23,346.24,154412,351.08,354.725,340.23,346.24,154412,0.0,1.0
2023-10-17,341.05,346.41,336.93,346.41,335970,341.05,346.41,336.93,346.41,335970,0.0,1.0
2023-10-18,314.0,329.14,309.0201,329.14,517069,314.0,329.14,309.0201,329.14,517069,0.0,1.0
2023-10-19,315.99,325.19,313.08,317.84,285922,315.99,325.19,313.08,317.84,285922,0.0,1.0
2023-10-20,310.79,317.84,309.015,315.51,252387,310.79,317.84,309.015,315.51,252387,0.0,1.0
2023-10-23,301.9,309.0,301.77,309.0,217929,301.9,309.0,301.77,309.0,217929,0.0,1.0
2023-10-24,303.71,306.06,298.61,300.45,240741,303.71,306.06,298.61,300.45,240741,0.0,1.0
2023-10-25,290.07,297.49,288.115,297.49,293125,290.07,297.49,288.115,297.49,293125,0.0,1.0
2023-10-26,291.53,292.765,285.7,289.8,377994,291.53,292.765,285.7,289.8,377994,0.0,1.0
2023-10-27,270.68,276.2653,266.19,274.4,847667,270.68,276.2653,266.19,274.4,847667,0.0,1.0
2023-10-30,269.37,275.08,261.59,275.08,449693,269.37,275.08,261.59,275.08,449693,0.0,1.0
2023-10-31,275.28,284.74,272.62,273.85,251823,275.28,284.74,272.62,273.85,251823,0.0,1.0
2023-11-01,277.5,278.09,267.86,274.17,227280,277.5,278.09,267.86,274.17,227280,0.0,1.0
2023-11-02,281.19,284.67,279.99,281.29,271381,281.19,284.67,279.99,281.29,271381,0.0,1.0
2023-11-03,287.88,293.8427,286.195,288.87,238725,287.88,293.8427,286.195,288.87,238725,0.0,1.0
2023-11-06,288.86,295.45,285.0,287.76,437283,288.86,295.45,285.0,287.76,437283,0.0,1.0
2023-11-07,302.82,303.29,288.3,288.3,456080,302.82,303.29,288.3,288.3,456080,0.0,1.0
2023-11-08,305.14,310.61,301.26,304.63,490685,305.14,310.61,301.26,304.63,490685,0.0,1.0
2023-11-09,306.78,311.23,305.2,307.02,557436,306.78,311.23,305.2,307.02,557436,0.0,1.0
2023-11-10,304.04,307.32,298.455,305.96,382703,304.04,307.32,298.455,305.96,382703,0.0,1.0
2023-11-13,303.75,307.6799,298.05,301.31,299959,303.75,307.6799,298.05,301.31,299959,0.0,1.0
2023-11-14,307.48,314.82,306.94,313.35,438486,307.48,314.82,306.94,313.35,438486,0.0,1.0
2023-11-15,306.89,313.195,303.9,307.46,414039,306.89,313.195,303.9,307.46,414039,0.0,1.0
2023-11-16,304.5,311.66,299.38,309.14,421366,304.5,311.66,299.38,309.14,421366,0.0,1.0
2023-11-17,299.36,309.59,297.22,308.14,394408,299.36,309.59,297.22,308.14,394408,0.0,1.0
2023-11-20,304.52,304.86,296.73,298.54,187436,304.52,304.86,296.73,298.54,187436,0.0,1.0
2023-11-21,306.18,314.49,305.24,305.24,197997,306.18,314.49,305.24,305.24,197997,0.0,1.0
2023-11-22,309.88,311.24,305.7579,308.31,112507,309.88,311.24,305.7579,308.31,112507,0.0,1.0
2023-11-24,311.19,312.575,307.9622,308.73,65002,311.19,312.575,307.9622,308.73,65002,0.0,1.0
2023-11-27,307.14,309.143,305.68,308.98,408380,307.14,309.143,305.68,308.98,408380,0.0,1.0
2023-11-28,304.4,308.3846,303.2576,307.23,149343,304.4,308.3846,303.2576,307.23,149343,0.0,1.0
2023-11-29,304.49,308.88,304.085,305.18,293540,304.49,308.88,304.085,305.18,293540,0.0,1.0
2023-11-30,304.92,306.13,300.3122,304.1,213503,304.92,306.13,300.3122,304.1,213503,0.0,1.0
2023-12-01,307.0,308.265,300.98,305.0,249303,307.0,308.265,300.98,305.0,249303,0.0,1.0
2023-12-04,308.93,310.5537,302.655,305.03,437498,308.93,310.5537,302.655,305.03,437498,0.0,1.0
2023-12-05,305.78,307.42,303.29,307.42,224607,305.78,307.42,303.29,307.42,224607,0.0,1.0
2023-12-06,310.73,314.73,304.96,307.74,293652,310.73,314.73,304.96,307.74,293652,0.0,1.0
2023-12-07,310.18,312.14,306.91,312.14,172353,310.18,312.14,306.91,312.14,172353,0.0,1.0
2023-12-08,304.13,310.93,303.16,308.2,218355,304.13,310.93,303.16,308.2,218355,0.0,1.0
2023-12-11,304.05,306.25,302.31,305.16,349669,304.05,306.25,302.31,305.16,349669,0.0,1.0
2023-12-12,294.76,303.84,294.36,303.84,377289,294.76,303.84,294.36,303.84,377289,0.0,1.0
2023-12-13,314.26,314.26,293.0201,294.36,364033,314.26,314.26,293.0201,294.36,364033,0.0,1.0
2023-12-14,311.99,324.36,311.19,316.35,548437,311.99,324.36,311.19,316.35,548437,0.0,1.0
2023-12-15,306.12,312.88,304.32,312.88,525817,306.12,312.88,304.32,312.88,525817,0.0,1.0
2023-12-18,307.94,310.245,305.67,309.48,292459,307.94,310.245,305.67,309.48,292459,0.0,1.0
2023-12-19,315.17,315.61,307.62,310.49,441546,315.17,315.61,307.62,310.49,441546,0.0,1.0
2023-12-20,308.31,316.8657,307.2203,314.65,348076,308.31,316.8657,307.2203,314.65,348076,0.0,1.0
2023-12-21,319.57,319.58,308.72,309.02,264081,319.57,319.58,308.72,309.02,264081,0.0,1.0
2023-12-22,320.74,324.62,319.57,319.57,180380,320.74,324.62,319.57,319.57,180380,0.0,1.0
2023-12-26,320.94,322.375,318.22,321.0,114087,320.94,322.375,318.22,321.0,114087,0.0,1.0
2023-12-27,322.15,322.15,317.21,320.43,114173,322.15,322.15,317.21,320.43,114173,0.0,1.0
2023-12-28,324.62,326.6,322.4,322.4,124449,324.62,326.6,322.4,322.4,124449,0.0,1.0
2023-12-29,322.89,326.115,322.46,323.2,119023,322.89,326.115,322.46,323.2,119023,0.0,1.0
2024-01-02,327.99,331.37,320.05,320.73,205545,327.99,331.37,320.05,320.73,205545,0.0,1.0
2024-01-03,318.86,326.53,317.305,326.53,137500,318.86,326.53,317.305,326.53,137500,0.0,1.0
2024-01-04,316.48,321.53,313.605,318.34,121931,316.48,321.53,313.605,318.34,121931,0.0,1.0
2024-01-05,316.38,319.97,314.23,314.23,157089,316.38,319.97,314.23,314.23,157089,0.0,1.0
2024-01-08,321.98,323.22,315.775,316.61,119086,321.98,323.22,315.775,316.61,119086,0.0,1.0
2024-01-09,317.77,329.72,316.99,319.57,207089,317.77,329.72,316.99,319.57,207089,0.0,1.0
2024-01-10,320.76,321.025,313.03,316.68,158795,320.76,321.025,313.03,316.68,158795,0.0,1.0
2024-01-11,320.83,323.61,316.91,318.81,183221,320.83,323.61,316.91,318.81,183221,0.0,1.0
2024-01-12,318.56,325.42,316.3,323.11,150192,318.56,325.42,316.3,323.11,150192,0.0,1.0
2024-01-16,315.22,317.3,312.37,316.08,171600,315.22,317.3,312.37,316.08,171600,0.0,1.0
2024-01-17,304.12,319.16,303.21,311.6,134035,304.12,319.16,303.21,311.6,134035,0.0,1.0
2024-01-18,304.11,308.26,303.215,304.46,306986,304.11,308.26,303.215,304.46,306986,0.0,1.0
2024-01-19,306.62,307.59,302.65,304.55,280990,306.62,307.59,302.65,304.55,280990,0.0,1.0
2024-01-22,312.84,315.05,307.71,307.71,147761,312.84,315.05,307.71,307.71,147761,0.0,1.0
2024-01-23,315.25,316.76,311.075,316.44,150780,315.25,316.76,311.075,316.44,150780,0.0,1.0
2024-01-24,316.56,318.61,314.37,316.31,210311,316.56,318.61,314.37,316.31,210311,0.0,1.0
2024-01-25,316.3,324.6,316.01,321.34,312280,316.3,324.6,316.01,321.34,312280,0.0,1.0
2024-01-26,329.05,338.19,327.66,333.51,358645,329.05,338.19,327.66,333.51,358645,0.0,1.0
2024-01-29,330.04,331.94,326.335,327.69,230817,330.04,331.94,326.335,327.69,230817,0.0,1.0
2024-01-30,332.41,334.59,329.05,330.44,155019,332.41,334.59,329.05,330.44,155019,0.0,1.0
2024-01-31,320.89,334.68,320.89,334.68,186317,320.89,334.68,320.89,334.68,186317,0.0,1.0
2024-02-01,328.96,329.41,320.36,320.36,145539,328.96,329.41,320.36,320.36,145539,0.0,1.0
2024-02-02,320.43,327.17,318.431,325.6,172086,320.43,327.17,318.431,325.6,172086,0.0,1.0
2024-02-05,318.72,322.015,316.22,319.0,102129,318.72,322.015,316.22,319.0,102129,0.0,1.0
2024-02-06,325.01,325.725,319.305,319.8,184652,325.01,325.725,319.305,319.8,184652,0.0,1.0
2024-02-07,325.16,328.39,321.62,327.74,180091,325.16,328.39,321.62,327.74,180091,0.0,1.0
2024-02-08,326.11,328.52,322.74,322.74,131864,326.11,328.52,322.74,322.74,131864,0.0,1.0
2024-02-09,325.22,327.485,322.6242,326.11,116135,325.22,327.485,322.6242,326.11,116135,0.0,1.0
2024-02-12,326.31,328.79,324.56,325.92,155215,326.31,328.79,324.56,325.92,155215,0.0,1.0
2024-02-13,316.1,323.195,312.175,322.0,200525,316.1,323.195,312.175,322.0,200525,0.0,1.0
2024-02-14,327.91,328.13,315.8938,317.84,174035,327.91,328.13,315.8938,317.84,174035,0.0,1.0
2024-02-15,328.73,334.85,326.75,326.75,230836,328.73,334.85,326.75,326.75,230836,0.0,1.0
2024-02-16,340.52,364.24,335.71,350.0,518564,340.52,364.24,335.71,350.0,518564,0.0,1.0
2024-02-20,343.76,346.11,337.3,337.3,296819,343.76,346.11,337.3,337.3,296819,0.0,1.0
2024-02-21,338.64,350.33,335.15,341.86,571119,338.64,350.33,335.15,341.86,571119,0.0,1.0
2024-02-22,338.47,342.0,336.08,341.27,390382,338.47,342.0,336.08,341.27,390382,0.0,1.0
2024-02-23,337.99,341.37,336.375,340.6,277109,337.99,341.37,336.375,340.6,277109,0.0,1.0
2024-02-26,338.16,339.01,335.82,336.67,267368,338.16,339.01,335.82,336.67,267368,0.0,1.0
2024-02-27,329.74,340.21,328.41,340.21,200257,329.74,340.21,328.41,340.21,200257,0.0,1.0
2024-02-28,330.35,331.68,326.76,329.73,223295,330.35,331.68,326.76,329.73,223295,0.0,1.0
2024-02-29,325.88,334.99,325.19,331.66,279300,325.88,334.99,325.19,331.66,279300,0.0,1.0
2024-03-01,332.3,335.9843,322.03,324.93,310192,332.3,335.9843,322.03,324.93,310192,0.0,1.0
2024-03-04,334.67,338.68,331.91,332.87,145460,334.67,338.68,331.91,332.87,145460,0.0,1.0
2024-03-05,330.94,336.5,329.93,332.91,196773,330.94,336.5,329.93,332.91,196773,0.0,1.0
2024-03-06,333.25,339.49,331.14,334.22,145729,333.25,339.49,331.14,334.22,145729,0.0,1.0
2024-03-07,339.4,339.4,334.22,335.82,116794,339.4,339.4,334.22,335.82,116794,0.0,1.0
2024-03-08,343.76,345.31,339.4,339.4,141105,343.76,345.31,339.4,339.4,141105,0.0,1.0
2024-03-11,344.25,347.99,341.64,343.72,112361,344.25,347.99,341.64,343.72,112361,0.0,1.0
2024-03-12,337.22,344.31,336.345,344.31,148801,337.22,344.31,336.345,344.31,148801,0.0,1.0
2024-03-13,336.43,340.79,334.78,338.42,129212,336.43,340.79,334.78,338.42,129212,0.0,1.0
2024-03-14,332.4,335.68,329.16,334.47,152285,332.4,335.68,329.16,334.47,152285,0.0,1.0
2024-03-15,333.51,336.364,328.14,328.14,166887,333.51,336.364,328.14,328.14,166887,0.0,1.0
2024-03-18,333.43,336.725,332.63,333.87,146282,333.43,336.725,332.63,333.87,146282,0.0,1.0
2024-03-19,336.48,337.23,329.28,331.68,127922,336.48,337.23,329.28,331.68,127922,0.0,1.0
2024-03-20,336.29,338.0399,332.22,334.5,172239,336.29,338.0399,332.22,334.5,172239,0.0,1.0
2024-03-21,351.99,352.565,337.25,339.65,210996,351.99,352.565,337.25,339.65,210996,0.0,1.0
2024-03-22,350.46,360.13,350.43,354.07,327577,350.46,360.13,350.43,354.07,327577,0.0,1.0
2024-03-25,341.11,350.06,337.1485,350.06,167589,341.11,350.06,337.1485,350.06,167589,0.0,1.0
2024-03-26,340.52,343.83,340.035,342.77,109912,340.52,343.83,340.035,342.77,109912,0.0,1.0
2024-03-27,349.56,350.09,339.2,342.63,189652,349.56,350.09,339.2,342.63,189652,0.0,1.0
2024-03-28,345.87,350.32,345.045,350.32,137931,345.87,350.32,345.045,350.32,137931,0.0,1.0
2024-04-01,338.98,346.83,337.21,346.83,257282,338.98,346.83,337.21,346.83,257282,0.0,1.0
2024-04-02,328.72,337.445,328.435,335.77,225069,328.72,337.445,328.435,335.77,225069,0.0,1.0
2024-04-03,328.18,333.295,322.13,322.13,200193,328.18,333.295,322.13,322.13,200193,0.0,1.0
2024-04-04,322.83,331.93,322.02,330.5,125682,322.83,331.93,322.02,330.5,125682,0.0,1.0
2024-04-05,324.59,328.3675,322.38,322.38,154539,324.59,328.3675,322.38,322.38,154539,0.0,1.0
2024-04-08,326.32,329.31,324.52,324.6,199528,326.32,329.31,324.52,324.6,199528,0.0,1.0
2024-04-09,339.48,339.9,329.355,330.26,100721,339.48,339.9,329.355,330.26,100721,0.0,1.0
2024-04-10,331.09,332.01,326.6,330.29,105624,331.09,332.01,326.6,330.29,105624,0.0,1.0
2024-04-11,311.87,330.49,311.66,330.41,271148,311.87,330.49,311.66,330.41,271148,0.0,1.0
2024-04-12,300.45,309.8,300.0,309.06,251160,300.45,309.8,300.0,309.06,251160,0.0,1.0
2024-04-15,300.41,305.77,297.72,304.78,173137,300.41,305.77,297.72,304.78,173137,0.0,1.0
2024-04-16,292.75,300.0,292.52,300.0,199571,292.75,300.0,292.52,300.0,199571,0.0,1.0
2024-04-17,290.86,299.22,290.4,297.04,214091,290.86,299.22,290.4,297.04,214091,0.0,1.0
2024-04-18,281.02,286.65,268.916,275.83,373365,281.02,286.65,268.916,275.83,373365,0.0,1.0
2024-04-19,279.73,285.27,276.24,283.12,294125,279.73,285.27,276.24,283.12,294125,0.0,1.0
2024-04-22,280.13,283.42,277.71,281.73,217079,280.13,283.42,277.71,281.73,217079,0.0,1.0
2024-04-23,285.28,294.33,284.045,286.04,250549,285.28,294.33,284.045,286.04,250549,0.0,1.0
2024-04-24,278.21,285.27,277.36,283.79,209104,278.21,285.27,277.36,283.79,209104,0.0,1.0
2024-04-25,275.6,278.07,272.35,277.88,164776,275.6,278.07,272.35,277.88,164776,0.0,1.0
2024-04-26,275.94,279.77,274.91,275.27,179207,275.94,279.77,274.91,275.27,179207,0.0,1.0
2024-04-29,277.11,281.44,275.51,277.44,154843,277.11,281.44,275.51,277.44,154843,0.0,1.0
2024-04-30,269.75,274.745,269.045,274.2,307258,269.75,274.745,269.045,274.2,307258,0.0,1.0
2024-05-01,274.06,279.7,268.3325,270.0,383476,274.06,279.7,268.3325,270.0,383476,0.0,1.0
2024-05-02,279.31,279.33,272.48,275.99,236927,279.31,279.33,272.48,275.99,236927,0.0,1.0
2024-05-03,279.83,283.49625,279.57,280.75,196160,279.83,283.49625,279.57,280.75,196160,0.0,1.0
2024-05-06,281.97,284.88,280.0,280.07,207587,281.97,284.88,280.0,280.07,207587,0.0,1.0
2024-05-07,279.91,283.01,278.88,281.47,201719,279.91,283.01,278.88,281.47,201719,0.0,1.0
2024-05-08,268.26,279.15,267.685,272.52,270417,268.26,279.15,267.685,272.52,270417,0.0,1.0
2024-05-09,277.31,277.44,266.52,268.83,200723,277.31,277.44,266.52,268.83,200723,0.0,1.0
2024-05-10,282.0,286.01,277.785,279.06,239380,282.0,286.01,277.785,279.06,239380,0.0,1.0
2024-05-13,285.44,286.95,279.3001,281.29,186563,285.44,286.95,279.3001,281.29,186563,0.0,1.0
2024-05-14,294.01,294.85,288.0,288.17,197240,294.01,294.85,288.0,288.17,197240,0.0,1.0
2024-05-15,300.97,302.69,295.0,298.04,234834,300.97,302.69,295.0,298.04,234834,0.0,1.0
2024-05-16,295.73,302.71,295.17,299.79,224249,295.73,302.71,295.17,299.79,224249,0.0,1.0
2024-05-17,293.85,296.0,290.855,296.0,189761,293.85,296.0,290.855,296.0,189761,0.0,1.0
2024-05-20,291.88,294.99,290.0,293.0,195188,291.88,294.99,290.0,293.0,195188,0.0,1.0
2024-05-21,289.45,292.86,288.71,291.21,175907,289.45,292.86,288.71,291.21,175907,0.0,1.0
2024-05-22,291.84,295.59,288.92,288.92,166240,291.84,295.59,288.92,288.92,166240,0.0,1.0
2024-05-23,290.25,293.23,287.97,292.57,241991,290.25,293.23,287.97,292.57,241991,0.0,1.0
2024-05-24,287.21,292.18,286.16,292.05,141582,287.21,292.18,286.16,292.05,141582,0.0,1.0
2024-05-28,286.09,289.5573,284.61,287.0,283707,286.09,289.5573,284.61,287.0,283707,0.0,1.0
2024-05-29,285.0,285.95,280.99,283.19,193588,285.0,285.95,280.99,283.19,193588,0.0,1.0
2024-05-30,282.01,285.43,281.17,282.63,240940,282.01,285.43,281.17,282.63,240940,0.0,1.0
2024-05-31,286.86,287.74,282.91,283.07,323901,286.86,287.74,282.91,283.07,323901,0.0,1.0
2024-06-03,288.96,292.68,284.54,286.96,233221,288.96,292.68,284.54,286.96,233221,0.0,1.0
2024-06-04,288.42,289.27,284.5518,288.74,178678,288.42,289.27,284.5518,288.74,178678,0.0,1.0
2024-06-05,289.1,289.855,284.25,289.13,154158,289.1,289.855,284.25,289.13,154158,0.0,1.0
2024-06-06,289.0,294.74,286.56,288.94,232389,289.0,294.74,286.56,288.94,232389,0.0,1.0
2024-06-07,287.02,288.82,284.735,287.71,210323,287.02,288.82,284.735,287.71,210323,0.0,1.0
2024-06-10,284.45,288.94,283.44,284.71,223193,284.45,288.94,283.44,284.71,223193,0.0,1.0
2024-06-11,281.17,283.6,281.12,282.78,191948,281.17,283.6,281.12,282.78,191948,0.0,1.0
2024-06-12,283.29,287.1,280.47,284.9,162252,283.29,287.1,280.47,284.9,162252,0.0,1.0
2024-06-13,281.8,283.94,280.49,281.28,297453,281.8,283.94,280.49,281.28,297453,0.0,1.0
2024-06-14,282.26,283.41,280.545,281.4,203946,282.26,283.41,280.545,281.4,203946,0.0,1.0
2024-06-17,295.77,299.1,286.47,286.89,383311,295.77,299.1,286.47,286.89,383311,0.0,1.0
2024-06-18,288.99,296.7,287.6,295.95,398628,288.99,296.7,287.6,295.95,398628,0.0,1.0
2024-06-20,285.62,287.35,280.0,284.0,359422,285.62,287.35,280.0,284.0,359422,0.0,1.0
2024-06-21,287.98,290.0045,282.975,287.89,1318032,287.98,290.0045,282.975,287.89,1318032,0.0,1.0
2024-06-24,283.88,289.5699,281.05,289.15,310832,283.88,289.5699,281.05,289.15,310832,0.0,1.0
2024-06-25,280.25,284.39,279.745,282.31,306566,280.25,284.39,279.745,282.31,306566,0.0,1.0
2024-06-26,278.03,281.3,276.915,279.99,217160,278.03,281.3,276.915,279.99,217160,0.0,1.0
2024-06-27,271.99,278.185,271.53,277.9,188045,271.99,278.185,271.53,277.9,188045,0.0,1.0
2024-06-28,273.11,275.525,269.205,273.11,428327,273.11,275.525,269.205,273.11,428327,0.0,1.0
2024-07-01,263.97,276.228,263.39,273.68,300985,263.97,276.228,263.39,273.68,300985,0.0,1.0
2024-07-02,267.55,270.34,262.12,263.5,307628,267.55,270.34,262.12,263.5,307628,0.0,1.0
2024-07-03,270.07,271.07,267.0,268.87,150135,270.07,271.07,267.0,268.87,150135,0.0,1.0
2024-07-05,276.94,277.63,270.59,271.38,193966,276.94,277.63,270.59,271.38,193966,0.0,1.0
2024-07-08,274.94,279.68,273.86,279.45,195612,274.94,279.68,273.86,279.45,195612,0.0,1.0
2024-07-09,274.88,276.105,271.88,275.36,266393,274.88,276.105,271.88,275.36,266393,0.0,1.0
2024-07-10,280.35,281.94,272.585,274.68,225782,280.35,281.94,272.585,274.68,225782,0.0,1.0
2024-07-11,295.52,295.69,283.82,284.06,246549,295.52,295.69,283.82,284.06,246549,0.0,1.0
2024-07-12,304.15,304.44,297.54,297.57,301850,304.15,304.44,297.54,297.57,301850,0.0,1.0
2024-07-15,302.11,307.82,298.61,304.63,231378,302.11,307.82,298.61,304.63,231378,0.0,1.0
2024-07-16,314.52,314.98,303.37,304.47,185493,314.52,314.98,303.37,304.47,185493,0.0,1.0
2024-07-17,318.64,320.225,312.43,313.07,217667,318.64,320.225,312.43,313.07,217667,0.0,1.0
2024-07-18,300.27,323.17,299.94,317.16,341724,300.27,323.17,299.94,317.16,341724,0.0,1.0
2024-07-19,296.82,299.37,291.48,299.01,298868,296.82,299.37,291.48,299.01,298868,0.0,1.0
2024-07-22,301.92,303.06,291.66,297.82,235083,301.92,303.06,291.66,297.82,235083,0.0,1.0
2024-07-23,305.22,311.72,304.99,307.25,210330,305.22,311.72,304.99,307.25,210330,0.0,1.0
2024-07-24,309.91,313.0599,306.19,306.19,177216,309.91,313.0599,306.19,306.19,177216,0.0,1.0
2024-07-25,315.17,324.38,309.39,309.39,214763,315.17,324.38,309.39,309.39,214763,0.0,1.0
2024-07-26,319.42,323.56,313.955,316.1,243348,319.42,323.56,313.955,316.1,243348,0.0,1.0
2024-07-29,325.63,327.05,316.43,319.8,166550,325.63,327.05,316.43,319.8,166550,0.0,1.0
2024-07-30,340.23,342.17,327.74,327.79,242869,340.23,342.17,327.74,327.79,242869,0.0,1.0
2024-07-31,338.36,344.0,333.2801,338.85,325818,338.36,344.0,333.2801,338.85,325818,0.0,1.0
2024-08-01,341.25,343.0,332.98,339.14,294578,341.25,343.0,332.98,339.14,294578,0.0,1.0
2024-08-02,335.93,353.09,324.8,336.54,448637,335.93,353.09,324.8,336.54,448637,0.0,1.0
2024-08-05,328.68,336.6,316.6,325.77,263689,328.68,336.6,316.6,325.77,263689,0.0,1.0
2024-08-06,326.93,340.075,326.92,329.46,217197,326.93,340.075,326.92,329.46,217197,0.0,1.0
2024-08-07,318.69,329.8,318.305,329.39,163822,318.69,329.8,318.305,329.39,163822,0.0,1.0
2024-08-08,328.36,330.88,318.095,318.6,240793,328.36,330.88,318.095,318.6,240793,0.0,1.0
2024-08-09,325.29,328.44,322.25,327.68,172218,325.29,328.44,322.25,327.68,172218,0.0,1.0
2024-08-12,318.41,325.06,313.16,325.06,229502,318.41,325.06,313.16,325.06,229502,0.0,1.0
2024-08-13,326.0,328.48,319.45,319.79,166195,326.0,328.48,319.45,319.79,166195,0.0,1.0
2024-08-14,320.45,325.94,318.7,325.57,123903,320.45,325.94,318.7,325.57,123903,0.0,1.0
2024-08-15,325.62,328.66,319.1,322.24,177952,325.62,328.66,319.1,322.24,177952,0.0,1.0
2024-08-16,325.58,328.1,321.54,325.59,372852,325.58,328.1,321.54,325.59,372852,0.0,1.0
2024-08-19,326.33,327.65,321.49,325.7,176273,326.33,327.65,321.49,325.7,176273,0.0,1.0
2024-08-20,318.69,327.89,318.69,327.89,293374,318.69,327.89,318.69,327.89,293374,0.0,1.0
2024-08-21,316.23,320.535,316.07,319.98,161075,316.23,320.535,316.07,319.98,161075,0.0,1.0
2024-08-22,310.03,318.04,309.115,318.04,176721,310.03,318.04,309.115,318.04,176721,0.0,1.0
2024-08-23,314.94,318.785,309.21,311.26,184108,314.94,318.785,309.21,311.26,184108,0.0,1.0
2024-08-26,313.42,316.93,312.5,315.27,118067,313.42,316.93,312.5,315.27,118067,0.0,1.0
2024-08-27,319.37,320.58,311.11,315.0,171321,319.37,320.58,311.11,315.0,171321,0.0,1.0
2024-08-28,328.75,331.11,318.25,318.25,244627,328.75,331.11,318.25,318.25,244627,0.0,1.0
2024-08-29,333.71,334.86,327.79,330.41,173008,333.71,334.86,327.79,330.41,173008,0.0,1.0
2024-08-30,337.32,338.0,332.28,334.9,205414,337.32,338.0,332.28,334.9,205414,0.0,1.0
2024-09-03,334.31,338.79,330.37,333.52,410888,334.31,338.79,330.37,333.52,410888,0.0,1.0
2024-09-04,330.91,334.38,326.405,331.11,234548,330.91,334.38,326.405,331.11,234548,0.0,1.0
2024-09-05,333.28,334.905,327.76,330.17,156541,333.28,334.905,327.76,330.17,156541,0.0,1.0
2024-09-06,329.75,337.5,327.4826,333.54,133048,329.75,337.5,327.4826,333.54,133048,0.0,1.0
2024-09-09,323.09,332.04,319.31,331.37,485150,323.09,332.04,319.31,331.37,485150,0.0,1.0
2024-09-10,324.21,328.315,319.01,322.51,209343,324.21,328.315,319.01,322.51,209343,0.0,1.0
2024-09-11,319.2,322.71,314.48,322.18,210680,319.2,322.71,314.48,322.18,210680,0.0,1.0
2024-09-12,321.93,322.22,311.04,318.32,147794,321.93,322.22,311.04,318.32,147794,0.0,1.0
2024-09-13,326.22,326.26,319.47,323.61,182417,326.22,326.26,319.47,323.61,182417,0.0,1.0
2024-09-16,330.26,333.6,325.5,329.55,199269,330.26,333.6,325.5,329.55,199269,0.0,1.0
2024-09-17,333.66,340.565,330.16,332.01,244117,333.66,340.565,330.16,332.01,244117,0.0,1.0
2024-09-18,340.45,345.68,331.72,335.1,284264,340.45,345.68,331.72,335.1,284264,0.0,1.0
2024-09-19,344.6,347.7,341.99,345.56,264504,344.6,347.7,341.99,345.56,264504,0.0,1.0
2024-09-20,330.01,343.6,325.88,343.6,5791402,330.01,343.6,325.88,343.6,5791402,0.0,1.0
2024-09-23,326.6,331.55,322.39,330.7,252164,326.6,331.55,322.39,330.7,252164,0.0,1.0
2024-09-24,327.89,331.09,324.85,328.2,235257,327.89,331.09,324.85,328.2,235257,0.0,1.0
2024-09-25,315.55,329.96,315.31,329.51,174778,315.55,329.96,315.31,329.51,174778,0.0,1.0
2024-09-26,332.1,332.1,319.32,319.32,209760,332.1,332.1,319.32,319.32,209760,0.0,1.0
2024-09-27,331.77,337.0,331.27,333.46,141663,331.77,337.0,331.27,333.46,141663,0.0,1.0
2024-09-30,334.58,335.48,328.64,330.9,162059,334.58,335.48,328.64,330.9,162059,0.0,1.0
2024-10-01,337.69,339.45,330.49,338.55,207723,337.69,339.45,330.49,338.55,207723,0.0,1.0
2024-10-02,342.62,343.97,333.26,335.68,267414,342.62,343.97,333.26,335.68,267414,0.0,1.0
2024-10-03,337.09,340.98,333.11,339.47,201939,337.09,340.98,333.11,339.47,201939,0.0,1.0
2024-10-04,343.7,343.86,332.46,338.57,211259,343.7,343.86,332.46,338.57,211259,0.0,1.0
2024-10-07,341.02,343.86,335.78,340.71,178525,341.02,343.86,335.78,340.71,178525,0.0,1.0
2024-10-08,339.22,344.155,336.64,339.43,137021,339.22,344.155,336.64,339.43,137021,0.0,1.0
2024-10-09,338.61,339.04,334.87,339.04,177538,338.61,339.04,334.87,339.04,177538,0.0,1.0
2024-10-10,333.4,337.745,330.9278,336.23,185018,333.4,337.745,330.9278,336.23,185018,0.0,1.0
2024-10-11,336.92,339.9899,334.07,334.07,157405,336.92,339.9899,334.07,334.07,157405,0.0,1.0
2024-10-14,341.06,342.64,334.355,336.91,151904,341.06,342.64,334.355,336.91,151904,0.0,1.0
2024-10-15,342.16,346.089,340.74,342.36,133313,342.16,346.089,340.74,342.36,133313,0.0,1.0
2024-10-16,329.79,340.99,329.075,340.99,204649,329.79,340.99,329.075,340.99,204649,0.0,1.0
2024-10-17,343.98,350.53,339.15,345.0,241600,343.98,350.53,339.15,345.0,241600,0.0,1.0
2024-10-18,346.37,347.13,338.84,343.95,190992,346.37,347.13,338.84,343.95,190992,0.0,1.0
2024-10-21,343.12,344.7,340.27,343.76,134231,343.12,344.7,340.27,343.76,134231,0.0,1.0
2024-10-22,339.84,341.405,335.22,339.89,156022,339.84,341.405,335.22,339.89,156022,0.0,1.0
2024-10-23,335.08,341.85,332.91,341.85,164427,335.08,341.85,332.91,341.85,164427,0.0,1.0
2024-10-24,328.08,336.0099,327.65,335.21,171760,328.08,336.0099,327.65,335.21,171760,0.0,1.0
2024-10-25,320.23,330.4,319.57,328.51,197864,320.23,330.4,319.57,328.51,197864,0.0,1.0
2024-10-28,328.59,329.34,319.745,323.5,177999,328.59,329.34,319.745,323.5,177999,0.0,1.0
2024-10-29,331.64,332.76,325.66,327.6,220730,331.64,332.76,325.66,327.6,220730,0.0,1.0
2024-10-30,330.58,337.846,328.17,331.6,221992,330.58,337.846,328.17,331.6,221992,0.0,1.0
2024-10-31,358.19,359.215,340.0,348.47,407163,358.19,359.215,340.0,348.47,407163,0.0,1.0
2024-11-01,368.42,372.27,357.3,362.9,284333,368.42,372.27,357.3,362.9,284333,0.0,1.0
2024-11-04,368.92,372.1,365.13,367.06,202085,368.92,372.1,365.13,367.06,202085,0.0,1.0
2024-11-05,374.28,376.3799,361.13,363.14,189112,374.28,376.3799,361.13,363.14,189112,0.0,1.0
2024-11-06,372.93,387.99,359.61,377.45,215380,372.93,387.99,359.61,377.45,215380,0.0,1.0
2024-11-07,372.87,377.46,369.905,375.48,155520,372.87,377.46,369.905,375.48,155520,0.0,1.0
2024-11-08,369.25,372.4,368.37,371.17,149609,369.25,372.4,368.37,371.17,149609,0.0,1.0
2024-11-11,365.95,371.84,363.05,370.17,173346,365.95,371.84,363.05,370.17,173346,0.0,1.0
2024-11-12,364.53,371.84,363.22,365.71,212246,364.53,371.84,363.22,365.71,212246,0.0,1.0
2024-11-13,363.2,366.0,358.55,363.36,132336,363.2,366.0,358.55,363.36,132336,0.0,1.0
2024-11-14,350.23,361.4099,348.6,360.83,148115,350.23,361.4099,348.6,360.83,148115,0.0,1.0
2024-11-15,320.31,349.07,319.25,349.07,286588,320.31,349.07,319.25,349.07,286588,0.0,1.0
2024-11-18,313.15,318.38,306.42,317.63,311967,313.15,318.38,306.42,317.63,311967,0.0,1.0
2024-11-19,320.66,321.46,310.02,310.02,235247,320.66,321.46,310.02,310.02,235247,0.0,1.0
2024-11-20,323.69,331.0,319.6,319.84,276632,323.69,331.0,319.6,319.84,276632,0.0,1.0
2024-11-21,325.58,326.45,320.32,323.03,159589,325.58,326.45,320.32,323.03,159589,0.0,1.0
2024-11-22,332.91,334.71,321.62,324.3,184506,332.91,334.71,321.62,324.3,184506,0.0,1.0
2024-11-25,336.09,343.66,333.045,334.98,330701,336.09,343.66,333.045,334.98,330701,0.0,1.0
2024-11-26,337.73,339.21,326.66,337.6,167708,337.73,339.21,326.66,337.6,167708,0.0,1.0
2024-11-27,338.48,345.49,336.77,341.75,127564,338.48,345.49,336.77,341.75,127564,0.0,1.0
2024-11-29,340.53,342.29,337.99,340.18,78237,340.53,342.29,337.99,340.18,78237,0.0,1.0
2024-12-02,338.77,341.08,335.8224,337.49,124522,338.77,341.08,335.8224,337.49,124522,0.0,1.0
2024-12-03,332.28,337.62,329.9901,337.62,112327,332.28,337.62,329.9901,337.62,112327,0.0,1.0
2024-12-04,338.44,340.62,325.44,328.5,332679,338.44,340.62,325.44,328.5,332679,0.0,1.0
2024-12-05,322.36,337.49,321.42,337.49,144972,322.36,337.49,321.42,337.49,144972,0.0,1.0
2024-12-06,325.5,329.93,320.37,324.41,151252,325.5,329.93,320.37,324.41,151252,0.0,1.0
2024-12-09,345.6,347.8,324.83,324.83,228412,345.6,347.8,324.83,324.83,228412,0.0,1.0
2024-12-10,339.87,348.13,338.585,348.13,171925,339.87,348.13,338.585,348.13,171925,0.0,1.0
2024-12-11,341.51,343.09,337.7178,341.26,159822,341.51,343.09,337.7178,341.26,159822,0.0,1.0
2024-12-12,340.01,342.49,337.3001,337.76,106449,340.01,342.49,337.3001,337.76,106449,0.0,1.0
2024-12-13,336.28,340.54,329.075,340.54,160755,336.28,340.54,329.075,340.54,160755,0.0,1.0
2024-12-16,342.95,344.59,333.6,333.6,221122,342.95,344.59,333.6,333.6,221122,0.0,1.0
2024-12-17,337.85,351.08,337.16,342.98,226465,337.85,351.08,337.16,342.98,226465,0.0,1.0
2024-12-18,323.94,338.575,322.62,337.54,171899,323.94,338.575,322.62,337.54,171899,0.0,1.0
2024-12-19,325.94,330.435,318.27,322.99,182456,325.94,330.435,318.27,322.99,182456,0.0,1.0
2024-12-20,327.47,334.0996,325.72,325.72,691290,327.47,334.0996,325.72,325.72,691290,0.0,1.0
2024-12-23,328.36,328.885,323.7,325.44,102987,328.36,328.885,323.7,325.44,102987,0.0,1.0
2024-12-24,330.53,330.53,323.5625,329.95,40545,330.53,330.53,323.5625,329.95,40545,0.0,1.0
2024-12-26,331.39,332.34,328.35,328.35,86181,331.39,332.34,328.35,328.35,86181,0.0,1.0
2024-12-27,330.87,332.13,326.56,329.59,77926,330.87,332.13,326.56,329.59,77926,0.0,1.0
2024-12-30,326.34,328.74,323.05,328.0,101317,326.34,328.74,323.05,328.0,101317,0.0,1.0
2024-12-31,328.51,329.39,325.745,329.39,103813,328.51,329.39,325.745,329.39,103813,0.0,1.0
2025-01-02,326.16,335.79,324.56,330.19,108632,326.16,335.79,324.56,330.19,108632,0.0,1.0
2025-01-03,330.75,335.0623,324.22,326.78,111502,330.75,335.0623,324.22,326.78,111502,0.0,1.0
2025-01-06,343.47,346.87,331.44,331.44,174451,343.47,346.87,331.44,331.44,174451,0.0,1.0
2025-01-07,343.99,351.96,340.72,344.48,116725,343.99,351.96,340.72,344.48,116725,0.0,1.0
2025-01-08,344.38,347.11,337.365,339.32,139020,344.38,347.11,337.365,339.32,139020,0.0,1.0
2025-01-10,341.75,344.37,335.42,335.63,132666,341.75,344.37,335.42,335.63,132666,0.0,1.0
2025-01-13,351.7,352.795,342.34,342.34,121472,351.7,352.795,342.34,342.34,121472,0.0,1.0
2025-01-14,342.23,355.05,336.6704,351.7,206292,342.23,355.05,336.6704,351.7,206292,0.0,1.0
2025-01-15,341.79,350.82,334.57,344.63,247178,341.79,350.82,334.57,344.63,247178,0.0,1.0
2025-01-16,344.47,345.485,335.6,341.79,147255,344.47,345.485,335.6,341.79,147255,0.0,1.0
2025-01-17,342.41,345.7579,341.38,341.77,124273,342.41,345.7579,341.38,341.77,124273,0.0,1.0
2025-01-21,353.86,354.73,342.955,344.51,144397,353.86,354.73,342.955,344.51,144397,0.0,1.0
2025-01-22,360.54,360.93,351.625,353.29,153113,360.54,360.93,351.625,353.29,153113,0.0,1.0
2025-01-23,352.48,362.775,343.66,359.03,217010,352.48,362.775,343.66,359.03,217010,0.0,1.0
2025-01-24,354.79,357.61,350.685,353.42,121751,354.79,357.61,350.685,353.42,121751,0.0,1.0
2025-01-27,358.87,360.07,352.84,356.83,154784,358.87,360.07,352.84,356.83,154784,0.0,1.0
2025-01-28,367.0,373.69,365.53,368.95,200372,367.0,373.69,365.53,368.95,200372,0.0,1.0
2025-01-29,355.97,362.67,351.36,362.67,140528,355.97,362.67,351.36,362.67,140528,0.0,1.0
2025-01-30,358.86,368.65,355.39,360.23,180319,358.86,368.65,355.39,360.23,180319,0.0,1.0
2025-01-31,360.88,363.96,356.655,361.26,162710,360.88,363.96,356.655,361.26,162710,0.0,1.0
2025-02-03,353.11,358.3992,352.42,353.25,167995,353.11,358.3992,352.42,353.25,167995,0.0,1.0
2025-02-04,346.03,354.88,342.76,354.88,174237,346.03,354.88,342.76,354.88,174237,0.0,1.0
2025-02-05,350.94,351.02,346.03,346.03,113373,350.94,351.02,346.03,346.03,113373,0.0,1.0
2025-02-06,345.41,350.0,339.635,350.0,118699,345.41,350.0,339.635,350.0,118699,0.0,1.0
2025-02-07,342.13,345.7,336.3,345.7,231287,342.13,345.7,336.3,345.7,231287,0.0,1.0
2025-02-10,327.07,341.78,323.59,341.78,254050,327.07,341.78,323.59,341.78,254050,0.0,1.0
2025-02-11,314.73,326.35,314.14,324.2,155099,314.73,326.35,314.14,324.2,155099,0.0,1.0
2025-02-12,312.36,313.74,306.445,310.7,231563,312.36,313.74,306.445,310.7,231563,0.0,1.0
2025-02-13,306.36,315.0,300.635,314.64,375665,306.36,315.0,300.635,314.64,375665,0.0,1.0
2025-02-14,277.16,301.98,273.6725,301.98,1065499,277.16,301.98,273.6725,301.98,1065499,0.0,1.0
2025-02-18,283.21,284.99,275.5,275.5,496000,283.21,284.99,275.5,275.5,496000,0.0,1.0
2025-02-19,283.73,286.84,281.535,283.2,401069,283.73,286.84,281.535,283.2,401069,0.0,1.0
2025-02-20,285.63,289.965,284.15,286.68,390841,285.63,289.965,284.15,286.68,390841,0.0,1.0
2025-02-21,280.08,286.91,275.97,286.28,334710,280.08,286.91,275.97,286.28,334710,0.0,1.0
2025-02-24,280.15,283.71,278.52,280.08,273531,280.15,283.71,278.52,280.08,273531,0.0,1.0
2025-02-25,277.36,281.8,273.65,279.59,315406,277.36,281.8,273.65,279.59,315406,0.0,1.0
2025-02-26,276.19,281.735,276.0028,276.97,250905,276.19,281.735,276.0028,276.97,250905,0.0,1.0
2025-02-27,265.63,277.65,265.0,274.93,288595,265.63,277.65,265.0,274.93,288595,0.0,1.0
2025-02-28,265.16,269.3,262.11,267.33,301776,265.16,269.3,262.11,267.33,301776,0.0,1.0
2025-03-03,256.45,266.38,256.12,266.38,267048,256.45,266.38,256.12,266.38,267048,0.0,1.0
2025-03-04,250.5,255.79,248.22,255.44,291097,250.5,255.79,248.22,255.44,291097,0.0,1.0
2025-03-05,260.34,261.8999,248.89,249.67,538396,260.34,261.8999,248.89,249.67,538396,0.0,1.0
2025-03-06,257.97,268.8841,257.68,258.84,397429,257.97,268.8841,257.68,258.84,397429,0.0,1.0
2025-03-07,261.19,263.88,250.0,256.56,480971,261.19,263.88,250.0,256.56,480971,0.0,1.0
2025-03-10,247.76,260.9,244.19,257.86,416687,247.76,260.9,244.19,257.86,416687,0.0,1.0
2025-03-11,251.01,254.295,245.55,251.33,429898,251.01,254.295,245.55,251.33,429898,0.0,1.0
2025-03-12,251.15,258.82,249.83,253.63,369735,251.15,258.82,249.83,253.63,369735,0.0,1.0
2025-03-13,245.01,250.94,244.0,249.29,198494,245.01,250.94,244.0,249.29,198494,0.0,1.0
2025-03-14,254.45,256.42,245.0239,246.48,232742,254.45,256.42,245.0239,246.48,232742,0.0,1.0
2025-03-17,257.0,257.84,250.86,254.16,518860,257.0,257.84,250.86,254.16,518860,0.0,1.0
2025-03-18,260.03,260.42,250.45,257.3,352868,260.03,260.42,250.45,257.3,352868,0.0,1.0
2025-03-19,254.17,260.105,252.05,260.0,401802,254.17,260.105,252.05,260.0,401802,0.0,1.0
2025-03-20,254.47,256.93,249.47,252.52,280625,254.47,256.93,249.47,252.52,280625,0.0,1.0
2025-03-21,256.68,256.74,250.7,252.58,1439996,256.68,256.74,250.7,252.58,1439996,0.0,1.0
2025-03-24,256.65,259.95,254.6795,257.96,268461,256.65,259.95,254.6795,257.96,268461,0.0,1.0
2025-03-25,247.31,258.89,246.33,257.14,361124,247.31,258.89,246.33,257.14,361124,0.0,1.0
2025-03-26,245.32,248.28,243.76,246.75,324122,245.32,248.28,243.76,246.75,324122,0.0,1.0
2025-03-27,247.16,249.37,244.73,245.54,186595,247.16,249.37,244.73,245.54,186595,0.0,1.0
2025-03-28,243.0,246.815,241.87,245.0,328130,243.0,246.815,241.87,245.0,328130,0.0,1.0
2025-03-31,243.56,245.6415,235.8382,241.36,395197,243.56,245.6415,235.8382,241.36,395197,0.0,1.0
2025-04-01,240.0,245.52,237.9175,242.7,348064,240.0,245.52,237.9175,242.7,348064,0.0,1.0
2025-04-02,245.52,248.0,237.63,237.63,249121,245.52,248.0,237.63,237.63,249121,0.0,1.0
2025-04-03,234.75,239.94,233.34,238.31,364844,234.75,239.94,233.34,238.31,364844,0.0,1.0
2025-04-04,225.6,231.31,221.18,230.52,766924,225.6,231.31,221.18,230.52,766924,0.0,1.0
2025-04-07,229.4,233.5,215.38,221.5,591444,229.4,233.5,215.38,221.5,591444,0.0,1.0
2025-04-08,220.51,236.19,220.09,236.19,826833,220.51,236.19,220.09,236.19,826833,0.0,1.0
2025-04-09,249.17,249.58,216.29,216.37,568101,249.17,249.58,216.29,216.37,568101,0.0,1.0
2025-04-10,232.29,244.2,226.54,244.2,442141,232.29,244.2,226.54,244.2,442141,0.0,1.0
2025-04-11,245.8,246.11,231.72,235.04,362886,245.8,246.11,231.72,235.04,362886,0.0,1.0
2025-04-14,249.62,252.41,245.2484,251.16,376975,249.62,252.41,245.2484,251.16,376975,0.0,1.0
2025-04-15,244.98,250.74,243.27,248.67,306323,244.98,250.74,243.27,248.67,306323,0.0,1.0
2025-04-16,245.21,248.67,240.6271,246.75,339366,245.21,248.67,240.6271,246.75,339366,0.0,1.0
2025-04-17,238.18,243.06,235.16,243.06,231483,238.18,243.06,235.16,243.06,231483,0.0,1.0
2025-04-21,236.88,238.789,232.53,237.1,358642,236.88,238.789,232.53,237.1,358642,0.0,1.0
2025-04-22,244.98,245.87,240.22,240.82,215069,244.98,245.87,240.22,240.82,215069,0.0,1.0
2025-04-23,248.85,260.0,247.51,250.99,272444,248.85,260.0,247.51,250.99,272444,0.0,1.0
2025-04-24,249.74,250.485,242.095,249.08,222602,249.74,250.485,242.095,249.08,222602,0.0,1.0
2025-04-25,242.63,247.52,235.8095,246.02,377689,242.63,247.52,235.8095,246.02,377689,0.0,1.0
2025-04-28,240.17,246.59,236.665,244.62,238634,240.17,246.59,236.665,244.62,238634,0.0,1.0
2025-04-29,242.32,244.72,233.44,240.6,224646,242.32,244.72,233.44,240.6,224646,0.0,1.0
2025-04-30,244.08,244.24,237.965,241.5,307212,244.08,244.24,237.965,241.5,307212,0.0,1.0
2025-05-01,240.43,245.175,238.53,243.01,406924,240.43,245.175,238.53,243.01,406924,0.0,1.0
2025-05-02,236.34,255.0,235.5625,250.0,697422,236.34,255.0,235.5625,250.0,697422,0.0,1.0
2025-05-05,240.19,243.13,233.105,235.87,286794,240.19,243.13,233.105,235.87,286794,0.0,1.0
2025-05-06,231.57,240.39,228.91,238.68,393257,231.57,240.39,228.91,238.68,393257,0.0,1.0
2025-05-07,232.55,236.15,229.835,235.66,280579,232.55,236.15,229.835,235.66,280579,0.0,1.0
2025-05-08,241.02,243.75,233.09,233.09,258274,241.02,243.75,233.09,233.09,258274,0.0,1.0
2025-05-09,238.68,243.145,238.09,240.94,244720,238.68,243.145,238.09,240.94,244720,0.0,1.0
2025-05-12,256.68,257.51,247.21,248.18,387303,256.68,257.51,247.21,248.18,387303,0.0,1.0
2025-05-13,253.15,257.66,249.65,257.66,354574,253.15,257.66,249.65,257.66,354574,0.0,1.0
2025-05-14,237.07,253.15,237.05,252.45,355927,237.07,253.15,237.05,252.45,355927,0.0,1.0
2025-05-15,243.19,245.45,231.745,236.71,468314,243.19,245.45,231.745,236.71,468314,0.0,1.0
2025-05-16,248.67,249.94,238.7,238.7,254958,248.67,249.94,238.7,238.7,254958,0.0,1.0
2025-05-19,248.66,248.66,243.89,245.34,196883,248.66,248.66,243.89,245.34,196883,0.0,1.0
2025-05-20,247.05,249.7,245.13,247.69,178728,247.05,249.7,245.13,247.69,178728,0.0,1.0
2025-05-21,227.98,243.22,227.78,243.22,312409,227.98,243.22,227.78,243.22,312409,0.0,1.0
2025-05-22,227.14,228.4,222.86,225.76,362680,227.14,228.4,222.86,225.76,362680,0.0,1.0
2025-05-23,223.78,224.92,220.31,223.85,219261,223.78,224.92,220.31,223.85,219261,0.0,1.0
2025-05-27,230.36,230.69,225.7,226.7,307104,230.36,230.69,225.7,226.7,307104,0.0,1.0
2025-05-28,229.15,230.83,227.76,230.36,271860,229.15,230.83,227.76,230.36,271860,0.0,1.0
2025-05-29,227.61,233.28,226.685,232.18,263243,227.61,233.28,226.685,232.18,263243,0.0,1.0
2025-05-30,226.93,228.33,221.545,226.37,1388848,226.93,228.33,221.545,226.37,1388848,0.0,1.0
2025-06-02,216.56,225.86,216.05,225.0,294591,216.56,225.86,216.05,225.0,294591,0.0,1.0
2025-06-03,220.57,222.245,211.43,215.75,374092,220.57,222.245,211.43,215.75,374092,0.0,1.0
2025-06-04,222.05,227.0,220.59,222.08,246313,222.05,227.0,220.59,222.08,246313,0.0,1.0
2025-06-05,219.31,223.57,218.14,222.1,263162,219.31,223.57,218.14,222.1,263162,0.0,1.0
2025-06-06,219.42,224.4,219.42,222.47,245545,219.42,224.4,219.42,222.47,245545,0.0,1.0
2025-06-09,225.56,230.295,219.94,222.81,453918,225.56,230.295,219.94,222.81,453918,0.0,1.0
2025-06-10,230.52,230.89,224.665,227.64,393895,230.52,230.89,224.665,227.64,393895,0.0,1.0
2025-06-11,230.19,236.065,228.01,231.41,486155,230.19,236.065,228.01,231.41,486155,0.0,1.0
2025-06-12,232.42,232.77,224.41,227.84,380898,232.42,232.77,224.41,227.84,380898,0.0,1.0
2025-06-13,226.91,231.6729,226.67,228.38,452344,226.91,231.6729,226.67,228.38,452344,0.0,1.0
2025-06-16,231.7,232.6052,222.8,228.23,490755,231.7,232.6052,222.8,228.23,490755,0.0,1.0
2025-06-17,230.46,231.99,227.53,229.68,648327,230.46,231.99,227.53,229.68,648327,0.0,1.0
2025-06-18,232.0,234.31,228.64,230.29,352041,232.0,234.31,228.64,230.29,352041,0.0,1.0
2025-06-20,236.74,236.98,230.41,234.0,1498413,236.74,236.98,230.41,234.0,1498413,0.0,1.0
2025-06-23,235.54,237.57,228.4,234.29,413239,235.54,237.57,228.4,234.29,413239,0.0,1.0
2025-06-24,237.91,239.57,235.8475,237.49,275640,237.91,239.57,235.8475,237.49,275640,0.0,1.0
2025-06-25,240.98,243.79,235.01,236.5,331758,240.98,243.79,235.01,236.5,331758,0.0,1.0
2025-06-26,243.47,246.5,239.7,241.98,268203,243.47,246.5,239.7,241.98,268203,0.0,1.0
2025-06-27,243.98,244.86,237.4225,244.4,322852,243.98,244.86,237.4225,244.4,322852,0.0,1.0
2025-06-30,241.32,246.755,238.535,244.18,297190,241.32,246.755,238.535,244.18,297190,0.0,1.0
2025-07-01,247.99,254.82,238.895,241.43,273201,247.99,254.82,238.895,241.43,273201,0.0,1.0
2025-07-02,250.65,252.9035,247.53,249.16,194503,250.65,252.9035,247.53,249.16,194503,0.0,1.0
2025-07-03,251.56,252.98,249.95,250.85,109086,251.56,252.98,249.95,250.85,109086,0.0,1.0
2025-07-07,247.06,252.32,245.87,248.92,261538,247.06,252.32,245.87,248.92,261538,0.0,1.0
2025-07-08,250.73,255.13,247.06,247.06,280141,250.73,255.13,247.06,247.06,280141,0.0,1.0
2025-07-09,253.07,253.58,247.64,251.22,190526,253.07,253.58,247.64,251.22,190526,0.0,1.0
2025-07-10,259.88,264.68,254.13,254.13,274950,259.88,264.68,254.13,254.13,274950,0.0,1.0
2025-07-11,256.97,259.625,256.3725,257.28,298849,256.97,259.625,256.3725,257.28,298849,0.0,1.0
2025-07-14,250.81,255.57,248.5401,254.97,246532,250.81,255.57,248.5401,254.97,246532,0.0,1.0
2025-07-15,247.35,252.67,246.89,252.37,212615,247.35,252.67,246.89,252.37,212615,0.0,1.0
2025-07-16,247.26,249.3845,244.445,248.37,208012,247.26,249.3845,244.445,248.37,208012,0.0,1.0
2025-07-17,249.65,250.63,246.3186,247.97,174517,249.65,250.63,246.3186,247.97,174517,0.0,1.0
2025-07-18,246.4,252.49,244.615,251.84,250935,246.4,252.49,244.615,251.84,250935,0.0,1.0
2025-07-21,244.25,247.92,242.525,246.53,236119,244.25,247.92,242.525,246.53,236119,0.0,1.0
2025-07-22,245.47,251.55,237.63,237.63,553672,245.47,251.55,237.63,237.63,553672,0.0,1.0
2025-07-23,257.07,259.29,249.03,249.03,338270,257.07,259.29,249.03,249.03,338270,0.0,1.0
2025-07-24,262.06,262.395,256.51,257.44,212512,262.06,262.395,256.51,257.44,212512,0.0,1.0
2025-07-25,264.19,267.49,260.56,262.5,247164,264.19,267.49,260.56,262.5,247164,0.0,1.0
2025-07-28,253.23,262.045,249.4101,261.41,323149,253.23,262.045,249.4101,261.41,323149,0.0,1.0
2025-07-29,252.6,256.035,251.485,253.36,312306,252.6,256.035,251.485,253.36,312306,0.0,1.0
2025-07-30,250.08,255.15,247.8,253.06,424403,250.08,255.15,247.8,253.06,424403,0.0,1.0
2025-07-31,241.95,251.345,241.02,247.19,431119,241.95,251.345,241.02,247.19,431119,0.0,1.0
2025-08-01,284.6,291.865,270.93,270.93,1108352,284.6,291.865,270.93,270.93,1108352,0.0,1.0
2025-08-04,276.8,285.581,268.39,284.01,530933,276.8,285.581,268.39,284.01,530933,0.0,1.0
2025-08-05,272.18,278.74,270.97,275.66,309160,272.18,278.74,270.97,275.66,309160,0.0,1.0
2025-08-06,264.32,268.12,262.11,265.53,313145,264.32,268.12,262.11,265.53,313145,0.0,1.0
2025-08-07,265.26,268.055,261.65,267.33,201605,265.26,268.055,261.65,267.33,201605,0.0,1.0
2025-08-08,264.21,266.2,262.05,265.11,211847,264.21,266.2,262.05,265.11,211847,0.0,1.0
2025-08-11,264.53,270.71,262.7684,264.5,169863,264.53,270.71,262.7684,264.5,169863,0.0,1.0
2025-08-12,274.76,275.01,264.33,264.79,243125,274.76,275.01,264.33,264.79,243125,0.0,1.0
2025-08-13,287.16,288.0,275.205,276.21,206705,287.16,288.0,275.205,276.21,206705,0.0,1.0
2025-08-14,287.21,287.26,280.64,284.53,132041,287.21,287.26,280.64,284.53,132041,0.0,1.0
2025-08-15,285.66,289.75,285.1,287.21,157844,285.66,289.75,285.1,287.21,157844,0.0,1.0
2025-08-18,284.65,287.2,282.0,285.28,163780,284.65,287.2,282.0,285.28,163780,0.0,1.0
2025-08-19,288.37,290.265,284.97,286.79,199063,288.37,290.265,284.97,286.79,199063,0.0,1.0
2025-08-20,288.16,290.7713,285.98,287.92,129060,288.16,290.7713,285.98,287.92,129060,0.0,1.0
2025-08-21,285.03,291.9999,283.96,286.28,167031,285.03,291.9999,283.96,286.28,167031,0.0,1.0
2025-08-22,303.82,308.44,287.31,289.46,783334,303.82,308.44,287.31,289.46,783334,0.0,1.0
2025-08-25,297.37,301.52,294.2,301.52,241574,297.37,301.52,294.2,301.52,241574,0.0,1.0
2025-08-26,296.6,299.89,295.87,298.3,191691,296.6,299.89,295.87,298.3,191691,0.0,1.0
2025-08-27,292.84,297.34,290.25,291.77,243069,292.84,297.34,290.25,291.77,243069,0.0,1.0
2025-08-28,293.67,294.63,288.98,290.75,189617,293.67,294.63,288.98,290.75,189617,0.0,1.0
2025-08-29,297.88,300.85,292.81,292.81,199923,297.88,300.85,292.81,292.81,199923,0.0,1.0
2025-09-02,290.71,296.405,286.89,293.83,215809,290.71,296.405,286.89,293.83,215809,0.0,1.0
2025-09-03,288.05,291.17,286.33,288.5,202265,288.05,291.17,286.33,288.5,202265,0.0,1.0
2025-09-04,289.43,290.72,278.775,286.83,187656,289.43,290.72,278.775,286.83,187656,0.0,1.0
2025-09-05,295.43,298.0,289.43,289.43,257890,295.43,298.0,289.43,289.43,257890,0.0,1.0
2025-09-08,290.38,293.44,286.37,293.44,192612,290.38,293.44,286.37,293.44,192612,0.0,1.0
2025-09-09,285.95,292.31,285.75,292.31,231851,285.95,292.31,285.75,292.31,231851,0.0,1.0
2025-09-10,276.91,287.9425,276.52,284.88,230130,276.91,287.9425,276.52,284.88,230130,0.0,1.0
2025-09-11,285.9,286.49,278.225,280.29,168499,285.9,286.49,278.225,280.29,168499,0.0,1.0
2025-09-12,280.34,285.45,278.635,284.55,242384,280.34,285.45,278.635,284.55,242384,0.0,1.0
2025-09-15,280.21,282.21,277.4,280.92,203565,280.21,282.21,277.4,280.92,203565,0.0,1.0
2025-09-16,282.26,284.33,277.815,280.21,188718,282.26,284.33,277.815,280.21,188718,0.0,1.0
2025-09-17,280.29,286.515,276.485,283.0,267890,280.29,286.515,276.485,283.0,267890,0.0,1.0
2025-09-18,286.49,288.15,281.19,283.25,176442,286.49,288.15,281.19,283.25,176442,0.0,1.0
2025-09-19,284.07,287.27,282.72,285.51,388412,284.07,287.27,282.72,285.51,388412,0.0,1.0
2025-09-22,283.36,284.585,278.88,283.31,195067,283.36,284.585,278.88,283.31,195067,0.0,1.0
2025-09-23,282.07,286.84,279.0,283.17,185054,282.07,286.84,279.0,283.17,185054,0.0,1.0
2025-09-24,276.62,282.93,274.08,281.86,232204,276.62,282.93,274.08,281.86,232204,0.0,1.0
2025-09-25,270.41,274.285,266.71,273.62,227165,270.41,274.285,266.71,273.62,227165,0.0,1.0
2025-09-26,271.36,274.29,268.39,272.74,211846,271.36,274.29,268.39,272.74,211846,0.0,1.0
2025-09-29,270.11,274.7,268.39,274.7,191053,270.11,274.7,268.39,274.7,191053,0.0,1.0
2025-09-30,280.39,280.97,268.39,270.6,177827,280.39,280.97,268.39,270.6,177827,0.0,1.0
2025-10-01,297.95,298.5,280.61,280.61,305800,297.95,298.5,280.61,280.61,305800,0.0,1.0
2025-10-02,294.24,301.0,294.07,298.0,177465,294.24,301.0,294.07,298.0,177465,0.0,1.0
2025-10-03,305.49,306.02,295.3,296.52,241597,305.49,306.02,295.3,296.52,241597,0.0,1.0
2025-10-06,309.17,309.68,300.9801,304.44,195187,309.17,309.68,300.9801,304.44,195187,0.0,1.0
2025-10-07,296.52,311.43,296.325,309.25,174810,296.52,311.43,296.325,309.25,174810,0.0,1.0
2025-10-08,302.83,304.9145,294.81,294.81,217262,302.83,304.9145,294.81,294.81,217262,0.0,1.0
2025-10-09,300.63,305.115,299.87,303.8,111594,300.63,305.115,299.87,303.8,111594,0.0,1.0
2025-10-10,297.72,302.305,292.56,300.48,170700,297.72,302.305,292.56,300.48,170700,0.0,1.0
2025-10-13,303.71,306.81,297.57,300.2,220239,303.71,306.81,297.57,300.2,220239,0.0,1.0
2025-10-14,305.05,309.59,298.87,298.87,134180,305.05,309.59,298.87,298.87,134180,0.0,1.0
2025-10-15,305.85,310.69,304.1,308.54,141814,305.85,310.69,304.1,308.54,141814,0.0,1.0
2025-10-16,312.39,322.29,309.215,310.04,270378,312.39,322.29,309.215,310.04,270378,0.0,1.0
2025-10-17,310.02,313.6325,308.8,308.8,131201,310.02,313.6325,308.8,308.8,131201,0.0,1.0
2025-10-20,321.9,322.535,305.32,312.99,199074,321.9,322.535,305.32,312.99,199074,0.0,1.0
2025-10-21,331.27,335.85,323.75,326.08,375599,331.27,335.85,323.75,326.08,375599,0.0,1.0
2025-10-22,333.97,337.775,327.85,329.01,573598,333.97,337.775,327.85,329.01,573598,0.0,1.0
2025-10-23,338.67,340.93,326.635,331.63,287346,338.67,340.93,326.635,331.63,287346,0.0,1.0
2025-10-24,339.75,342.16,337.215,341.03,161557,339.75,342.16,337.215,341.03,161557,0.0,1.0
2025-10-27,336.12,343.12,334.91,337.74,289942,336.12,343.12,334.91,337.74,289942,0.0,1.0
2025-10-28,330.42,340.68,327.4,336.44,305175,330.42,340.68,327.4,336.44,305175,0.0,1.0
2025-10-29,319.47,334.975,315.1,328.03,510291,319.47,334.975,315.1,328.03,510291,0.0,1.0
2025-10-30,304.61,328.96,298.22,316.0,429218,304.61,328.96,298.22,316.0,429218,0.0,1.0
2025-10-31,319.55,321.59,300.04,305.75,285192,319.55,321.59,300.04,305.75,285192,0.0,1.0
2025-11-03,311.43,319.85,308.36,317.04,252595,311.43,319.85,308.36,317.04,252595,0.0,1.0
2025-11-04,310.96,316.2,301.92,309.87,196084,310.96,316.2,301.92,309.87,196084,0.0,1.0
2025-11-05,310.01,312.865,303.44,308.65,179298,310.01,312.865,303.44,308.65,179298,0.0,1.0
2025-11-06,306.55,310.845,304.12,308.59,134895,306.55,310.845,304.12,308.59,134895,0.0,1.0
2025-11-07,305.56,307.505,302.3,304.92,136235,305.56,307.505,302.3,304.92,136235,0.0,1.0
2025-11-10,307.38,314.05,305.97,307.99,116462,307.38,314.05,305.97,307.99,116462,0.0,1.0
2025-11-11,313.33,315.855,306.9,309.85,116392,313.33,315.855,306.9,309.85,116392,0.0,1.0
2025-11-12,327.28,328.52,312.64,313.28,247359,327.28,328.52,312.64,313.28,247359,0.0,1.0
2025-11-13,316.89,326.79,316.56,322.68,176080,316.89,326.79,316.56,322.68,176080,0.0,1.0
2025-11-14,313.15,316.88,307.67,314.11,107292,313.15,316.88,307.67,314.11,107292,0.0,1.0
2025-11-17,304.06,315.35,303.3,313.67,165038,304.06,315.35,303.3,313.67,165038,0.0,1.0
2025-11-18,307.78,311.47,296.15,303.41,149366,307.78,311.47,296.15,303.41,149366,0.0,1.0
2025-11-19,304.79,310.5,301.33,310.5,192716,304.79,310.5,301.33,310.5,192716,0.0,1.0
2025-11-20,303.61,311.55,298.35,309.05,214108,303.61,311.55,298.35,309.05,214108,0.0,1.0
2025-11-21,316.7,320.14,303.63,303.63,126652,316.7,320.14,303.63,303.63,126652,0.0,1.0
2025-11-24,322.48,324.0,311.63,314.85,383303,322.48,324.0,311.63,314.85,383303,0.0,1.0
2025-11-25,332.21,334.53,321.73,322.69,145512,332.21,334.53,321.73,322.69,145512,0.0,1.0
2025-11-26,327.03,334.0,326.64,330.38,126340,327.03,334.0,326.64,330.38,126340,0.0,1.0