date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-05-07,22.75,23.25,22.75,22.75,28444,0.499314378600825,0.510288320987656,0.499314378600825,0.499314378600825,1295979.10201044,0.0,1.0
1990-05-08,23.13,23.13,22.75,22.75,31219,0.507654574814816,0.507654574814816,0.499314378600825,0.499314378600825,1422414.97629251,0.0,1.0
1990-05-09,23.5,23.5,22.75,22.75,48549,0.515775292181072,0.515775292181072,0.499314378600825,0.499314378600825,2212012.70649364,0.0,1.0
1990-05-10,23.0,23.5,23.0,23.5,6163,0.50480134979424,0.515775292181072,0.50480134979424,0.515775292181072,280801.547099226,0.0,1.0
1990-05-11,23.75,23.75,23.0,23.0,9244,0.521262263374487,0.521262263374487,0.50480134979424,0.50480134979424,421179.539410229,0.0,1.0
1990-05-14,23.25,23.75,23.25,23.75,30033,0.510288320987656,0.521262263374487,0.510288320987656,0.521262263374487,1368377.87831106,0.0,1.0
1990-05-15,23.5,23.75,23.25,23.25,16435,0.515775292181072,0.521262263374487,0.510288320987656,0.510288320987656,748819.31309034,0.0,1.0
1990-05-16,23.75,23.75,23.25,23.75,7638,0.521262263374487,0.521262263374487,0.510288320987656,0.521262263374487,348006.200996899,0.0,1.0
1990-05-17,23.75,23.75,23.25,23.25,2142,0.521262263374487,0.521262263374487,0.510288320987656,0.510288320987656,97594.8262025866,0.0,1.0
1990-05-18,23.25,23.5,23.25,23.25,18963,0.510288320987656,0.515775292181072,0.510288320987656,0.510288320987656,864001.255499369,0.0,1.0
1990-05-21,23.37,23.75,23.25,23.25,19367,0.512922067160495,0.521262263374487,0.510288320987656,0.510288320987656,882408.49629575,0.0,1.0
1990-05-22,23.63,23.75,23.25,23.25,34660,0.518628517201648,0.521262263374487,0.510288320987656,0.510288320987656,1579195.46040226,0.0,1.0
1990-05-23,23.75,24.0,23.5,23.5,4381,0.521262263374487,0.526749234567903,0.515775292181072,0.515775292181072,199609.212695393,0.0,1.0
1990-05-24,24.0,24.0,23.75,23.87,37768,0.526749234567903,0.526749234567903,0.521262263374487,0.523896009547327,1720803.63959817,0.0,1.0
1990-05-25,23.5,23.75,23.5,23.75,2379,0.515775292181072,0.521262263374487,0.515775292181072,0.521262263374487,108393.133303433,0.0,1.0
1990-05-29,24.5,24.5,23.75,24.0,44256,0.537723176954734,0.537723176954734,0.521262263374487,0.526749234567903,2016412.9917935,0.0,1.0
1990-05-30,24.25,24.5,23.75,24.5,20025,0.532236205761319,0.537723176954734,0.521262263374487,0.537723176954734,912388.606305693,0.0,1.0
1990-05-31,23.75,24.12,23.75,24.0,14415,0.521262263374487,0.529382980740742,0.521262263374487,0.526749234567903,656783.109108444,0.0,1.0
1990-06-01,24.0,24.5,23.75,24.0,112961,0.526749234567903,0.537723176954734,0.521262263374487,0.526749234567903,5146782.98910849,0.0,1.0
1990-06-04,24.0,24.5,23.75,24.5,21447,0.526749234567903,0.537723176954734,0.521262263374487,0.537723176954734,977178.448910772,0.0,1.0
1990-06-05,23.87,24.5,23.75,24.25,67371,0.523896009547327,0.537723176954734,0.521262263374487,0.532236205761319,3069589.65270516,0.0,1.0
1990-06-06,23.87,24.25,23.75,24.25,27373,0.523896009547327,0.532236205761319,0.521262263374487,0.532236205761319,1247181.68890915,0.0,1.0
1990-06-07,24.12,24.25,24.0,24.25,29981,0.529382980740742,0.532236205761319,0.526749234567903,0.532236205761319,1366008.62949568,0.0,1.0
1990-06-08,24.25,24.25,23.75,23.75,2423,0.532236205761319,0.532236205761319,0.521262263374487,0.521262263374487,110397.882301058,0.0,1.0
1990-06-11,24.0,24.75,23.75,23.75,45590,0.526749234567903,0.54321014814815,0.521262263374487,0.521262263374487,2077193.33640332,0.0,1.0
1990-06-12,24.5,24.5,24.25,24.5,9771,0.537723176954734,0.537723176954734,0.532236205761319,0.537723176954734,445190.964904516,0.0,1.0
1990-06-13,24.38,25.0,24.25,24.25,21228,0.535089430781895,0.548697119341566,0.532236205761319,0.532236205761319,967200.266399863,0.0,1.0
1990-06-14,25.0,25.25,24.25,25.0,43984,0.548697119341566,0.554184090534981,0.532236205761319,0.548697119341566,2004019.99798999,0.0,1.0
1990-06-15,26.5,26.75,25.5,25.5,40428,0.581618946502059,0.587105917695475,0.559671061728397,0.559671061728397,1841999.82900008,0.0,1.0
1990-06-18,29.38,30.25,28.5,28.75,398389,0.644828854650208,0.663923514403294,0.625514716049385,0.6310016872428,18151589.7367051,0.0,1.0
1990-06-19,29.0,29.75,28.0,29.75,121442,0.636488658436216,0.652949572016463,0.614540773662553,0.652949572016463,5533198.3584008,0.0,1.0
1990-06-20,29.0,29.0,28.5,28.5,192246,0.636488658436216,0.636488658436216,0.625514716049385,0.625514716049385,8759203.99539797,0.0,1.0
1990-06-21,28.5,29.0,28.25,29.0,101619,0.625514716049385,0.636488658436216,0.620027744855969,0.636488658436216,4630013.3724933,0.0,1.0
1990-06-22,28.25,28.75,28.25,28.25,81857,0.620027744855969,0.6310016872428,0.620027744855969,0.620027744855969,3729607.69769614,0.0,1.0
1990-06-25,27.75,28.75,27.75,28.75,25609,0.609053802469138,0.6310016872428,0.609053802469138,0.6310016872428,1166809.47909526,0.0,1.0
1990-06-26,29.88,30.0,28.25,29.25,352430,0.655802797037039,0.658436543209879,0.620027744855969,0.641975629629632,16057583.846208,0.0,1.0
1990-06-27,28.88,30.0,28.5,29.62,336549,0.633854912263377,0.658436543209879,0.625514716049385,0.650096346995887,15334006.1454969,0.0,1.0
1990-06-28,29.25,29.25,28.75,29.0,60444,0.641975629629632,0.641975629629632,0.6310016872428,0.636488658436216,2753978.3730108,0.0,1.0
1990-06-29,24.5,29.25,23.25,29.25,570952,0.537723176954734,0.641975629629632,0.510288320987656,0.641975629629632,26013987.4930062,0.0,1.0
1990-07-02,25.25,25.25,24.5,24.5,192790,0.554184090534981,0.554184090534981,0.537723176954734,0.537723176954734,8783989.98300499,0.0,1.0
1990-07-03,25.25,25.25,24.88,25.25,18963,0.554184090534981,0.554184090534981,0.546063373168726,0.554184090534981,864001.25549937,0.0,1.0
1990-07-05,25.63,26.0,24.88,25.25,24424,0.562524286748973,0.570645004115228,0.546063373168726,0.554184090534981,1112817.94359102,0.0,1.0
1990-07-06,25.87,26.0,25.5,26.0,18419,0.567791779094652,0.570645004115228,0.559671061728397,0.570645004115228,839215.267892363,0.0,1.0
1990-07-09,25.87,26.0,25.5,25.75,141985,0.567791779094652,0.570645004115228,0.559671061728397,0.565158032921813,6469188.32790582,0.0,1.0
1990-07-10,26.13,26.5,25.87,26.25,40015,0.573498229135804,0.581618946502059,0.567791779094652,0.576131975308644,1823182.52590873,0.0,1.0
1990-07-11,26.62,26.88,26.13,26.13,21228,0.584252692674899,0.589959142716051,0.573498229135804,0.573498229135804,967200.266399864,0.0,1.0
1990-07-12,27.25,27.25,26.75,27.0,9964,0.598079860082306,0.598079860082306,0.587105917695475,0.592592888888891,453984.523007737,0.0,1.0
1990-07-13,27.38,27.5,27.0,27.38,38567,0.600933085102883,0.603566831275722,0.592592888888891,0.600933085102883,1757208.05889596,0.0,1.0
1990-07-16,27.0,27.0,27.0,27.0,2959,0.592592888888891,0.592592888888891,0.592592888888891,0.592592888888891,134819.370090314,0.0,1.0
1990-07-17,27.0,27.25,27.0,27.0,57363,0.592592888888891,0.598079860082306,0.592592888888891,0.592592888888891,2613600.3806998,0.0,1.0
1990-07-18,26.75,27.0,26.75,27.0,51569,0.587105917695475,0.592592888888891,0.587105917695475,0.592592888888891,2349611.3876943,0.0,1.0
1990-07-19,26.62,26.75,26.62,26.75,3986,0.584252692674899,0.587105917695475,0.584252692674899,0.587105917695475,181612.034193982,0.0,1.0
1990-07-20,26.5,26.75,26.37,26.37,53974,0.581618946502059,0.587105917695475,0.578765721481483,0.578765721481483,2459189.14540542,0.0,1.0
1990-07-23,26.0,26.5,25.63,26.37,42245,0.570645004115228,0.581618946502059,0.562524286748973,0.578765721481483,1924786.85010657,0.0,1.0
1990-07-24,26.0,26.0,25.5,26.0,45230,0.570645004115228,0.570645004115228,0.559671061728397,0.570645004115228,2060790.84460457,0.0,1.0
1990-07-25,25.37,26.0,25.37,26.0,39585,0.556817836707821,0.570645004115228,0.556817836707821,0.570645004115228,1803590.66070466,0.0,1.0
1990-07-26,25.75,25.75,25.25,25.25,2423,0.565158032921813,0.565158032921813,0.554184090534981,0.554184090534981,110397.882301058,0.0,1.0
1990-07-27,25.63,25.63,25.25,25.25,31219,0.562524286748973,0.562524286748973,0.554184090534981,0.554184090534981,1422414.97629251,0.0,1.0
1990-07-30,25.25,25.25,25.25,25.25,790,0.554184090534981,0.554184090534981,0.554184090534981,0.554184090534981,35994.3570028214,0.0,1.0
1990-07-31,25.0,25.5,25.0,25.25,1589,0.548697119341566,0.559671061728397,0.548697119341566,0.554184090534981,72398.7763006116,0.0,1.0
1990-08-01,25.25,25.37,25.0,25.25,10781,0.554184090534981,0.556817836707821,0.548697119341566,0.554184090534981,491209.066895465,0.0,1.0
1990-08-02,24.12,25.0,24.12,25.0,14573,0.529382980740742,0.548697119341566,0.529382980740742,0.548697119341566,663981.980509008,0.0,1.0
1990-08-03,23.0,24.25,23.0,24.12,26662,0.50480134979424,0.532236205761319,0.50480134979424,0.529382980740742,1214786.76760661,0.0,1.0
1990-08-06,22.75,23.13,22.75,23.0,57767,0.499314378600825,0.507654574814816,0.499314378600825,0.50480134979424,2632007.62149618,0.0,1.0
1990-08-07,23.75,23.75,23.13,23.5,48645,0.521262263374487,0.521262263374487,0.507654574814816,0.515775292181072,2216386.70430664,0.0,1.0
1990-08-08,24.25,24.5,23.75,24.25,18963,0.532236205761319,0.537723176954734,0.521262263374487,0.532236205761319,864001.255499369,0.0,1.0
1990-08-09,24.0,24.5,24.0,24.5,3213,0.526749234567903,0.537723176954734,0.526749234567903,0.537723176954734,146392.23930388,0.0,1.0
1990-08-10,24.75,24.75,24.0,24.75,1589,0.54321014814815,0.54321014814815,0.526749234567903,0.54321014814815,72398.7763006116,0.0,1.0
1990-08-13,24.12,24.75,24.0,24.0,53974,0.529382980740742,0.54321014814815,0.526749234567903,0.526749234567903,2459189.14540542,0.0,1.0
1990-08-14,24.25,24.38,24.0,24.12,18419,0.532236205761319,0.535089430781895,0.526749234567903,0.529382980740742,839215.267892363,0.0,1.0
1990-08-15,24.5,24.5,24.0,24.5,10667,0.537723176954734,0.537723176954734,0.526749234567903,0.537723176954734,486014.944492526,0.0,1.0
1990-08-16,23.5,24.25,23.5,24.0,17435,0.515775292181072,0.532236205761319,0.515775292181072,0.526749234567903,794381.790309102,0.0,1.0
1990-08-17,23.5,24.0,23.5,23.75,23230,0.515775292181072,0.526749234567903,0.515775292181072,0.521262263374487,1058416.34579182,0.0,1.0
1990-08-20,24.25,24.25,23.75,24.25,15996,0.532236205761319,0.532236205761319,0.521262263374487,0.532236205761319,728817.385591304,0.0,1.0
1990-08-21,23.25,24.25,23.25,23.75,38163,0.510288320987656,0.532236205761319,0.510288320987656,0.521262263374487,1738800.81809959,0.0,1.0
1990-08-22,23.0,23.5,23.0,23.25,21175,0.50480134979424,0.515775292181072,0.50480134979424,0.510288320987656,964785.45510727,0.0,1.0
1990-08-23,22.38,23.0,22.0,22.5,8647,0.491193661234569,0.50480134979424,0.482853465020578,0.493827407407409,393978.740510629,0.0,1.0
1990-08-24,22.75,23.0,22.5,23.0,23993,0.499314378600825,0.50480134979424,0.493827407407409,0.50480134979424,1093180.51590974,0.0,1.0
1990-08-27,23.25,23.25,22.5,23.25,32641,0.510288320987656,0.510288320987656,0.493827407407409,0.510288320987656,1487204.81889759,0.0,1.0
1990-08-28,22.88,23.0,22.75,22.75,4433,0.502167603621401,0.50480134979424,0.499314378600825,0.499314378600825,201978.461510769,0.0,1.0
1990-08-29,23.25,23.25,22.75,22.88,59575,0.510288320987656,0.510288320987656,0.499314378600825,0.502167603621401,2714384.5803077,0.0,1.0
1990-08-30,22.75,23.0,22.75,22.75,22044,0.499314378600825,0.50480134979424,0.499314378600825,0.499314378600825,1004379.24781037,0.0,1.0
1990-08-31,23.25,23.25,22.75,23.0,23186,0.510288320987656,0.510288320987656,0.499314378600825,0.50480134979424,1056411.5967942,0.0,1.0
1990-09-04,22.75,22.75,22.75,22.75,2423,0.499314378600825,0.499314378600825,0.499314378600825,0.499314378600825,110397.882301058,0.0,1.0
1990-09-05,23.0,23.0,22.5,23.0,11193,0.50480134979424,0.50480134979424,0.493827407407409,0.50480134979424,509980.807509595,0.0,1.0
1990-09-06,22.5,23.0,22.5,22.5,10245,0.493827407407409,0.50480134979424,0.493827407407409,0.493827407407409,466787.579106209,0.0,1.0
1990-09-07,22.5,23.0,22.5,22.5,10386,0.493827407407409,0.50480134979424,0.493827407407409,0.493827407407409,473211.888394054,0.0,1.0
1990-09-10,22.5,23.0,22.12,23.0,313846,0.493827407407409,0.50480134979424,0.485487211193417,0.50480134979424,14299601.2251993,0.0,1.0
1990-09-11,22.0,22.75,22.0,22.5,19367,0.482853465020578,0.499314378600825,0.482853465020578,0.493827407407409,882408.496295748,0.0,1.0
1990-09-12,22.0,22.0,22.0,22.0,9,0.482853465020578,0.482853465020578,0.482853465020578,0.482853465020578,410.062294968851,0.0,1.0
1990-09-13,22.0,22.25,22.0,22.0,12168,0.482853465020578,0.488340436213993,0.482853465020578,0.482853465020578,554404.222797886,0.0,1.0
1990-09-14,21.25,22.25,21.25,21.75,22571,0.466392551440331,0.488340436213993,0.466392551440331,0.477366493827162,1028390.67330466,0.0,1.0
1990-09-17,21.25,21.5,21.25,21.25,49233,0.466392551440331,0.471879522633746,0.466392551440331,0.466392551440331,2243177.44091127,0.0,1.0
1990-09-18,21.25,21.75,21.25,21.75,29586,0.466392551440331,0.477366493827162,0.466392551440331,0.477366493827162,1348011.45099427,0.0,1.0
1990-09-19,21.75,21.75,21.25,21.75,1975,0.477366493827162,0.477366493827162,0.466392551440331,0.477366493827162,89985.8925070535,0.0,1.0
1990-09-20,21.75,21.75,21.25,21.75,4820,0.477366493827162,0.477366493827162,0.466392551440331,0.477366493827162,219611.140194429,0.0,1.0
1990-09-21,21.75,21.75,21.75,21.75,246,0.477366493827162,0.477366493827162,0.477366493827162,0.477366493827162,11208.3693958153,0.0,1.0
1990-09-24,20.75,21.5,20.75,21.25,3450,0.455418609053499,0.471879522633746,0.455418609053499,0.466392551440331,157190.546404726,0.0,1.0
1990-09-25,21.25,21.5,20.75,21.5,23756,0.466392551440331,0.471879522633746,0.455418609053499,0.471879522633746,1082382.20880889,0.0,1.0
1990-09-26,20.75,20.75,20.75,20.75,1615,0.455418609053499,0.455418609053499,0.455418609053499,0.455418609053499,73583.4007082995,0.0,1.0
1990-09-27,20.25,20.75,20.25,20.75,15047,0.444444666666668,0.455418609053499,0.444444666666668,0.455418609053499,685578.594710701,0.0,1.0
1990-09-28,20.0,20.25,19.25,19.75,41060,0.438957695473252,0.444444666666668,0.422496781893005,0.433470724279837,1870795.31460234,0.0,1.0
1990-10-01,20.25,20.25,19.75,20.25,15996,0.444444666666668,0.444444666666668,0.433470724279837,0.444444666666668,728817.385591305,0.0,1.0
1990-10-02,21.5,22.0,20.25,20.5,120819,0.471879522633746,0.482853465020578,0.444444666666668,0.449931637860084,5504812.93509352,0.0,1.0
1990-10-03,20.75,21.75,20.75,21.75,16786,0.455418609053499,0.477366493827162,0.455418609053499,0.477366493827162,764811.742594127,0.0,1.0
1990-10-04,20.87,21.5,20.75,21.5,7752,0.458052355226339,0.471879522633746,0.455418609053499,0.471879522633746,353200.323399837,0.0,1.0
1990-10-05,20.87,21.0,20.5,20.75,14038,0.458052355226339,0.460905580246915,0.449931637860084,0.455418609053499,639606.05519697,0.0,1.0
1990-10-08,21.25,21.25,20.5,20.5,16549,0.466392551440331,0.466392551440331,0.449931637860084,0.449931637860084,754013.435493279,0.0,1.0
1990-10-09,21.25,21.25,20.75,20.87,31219,0.466392551440331,0.466392551440331,0.455418609053499,0.458052355226339,1422414.97629251,0.0,1.0
1990-10-10,21.0,21.25,20.75,20.75,17778,0.460905580246915,0.466392551440331,0.455418609053499,0.455418609053499,810009.719995137,0.0,1.0
1990-10-11,21.25,21.25,21.25,21.25,246,0.466392551440331,0.466392551440331,0.466392551440331,0.466392551440331,11208.3693958153,0.0,1.0
1990-10-12,21.13,21.13,21.13,21.13,430,0.463758805267491,0.463758805267491,0.463758805267491,0.463758805267491,19591.8652040673,0.0,1.0
1990-10-15,21.63,21.63,21.5,21.5,5347,0.474732747654322,0.474732747654322,0.471879522633746,0.471879522633746,243622.565688717,0.0,1.0
1990-10-16,21.0,21.75,21.0,21.0,3450,0.460905580246915,0.477366493827162,0.460905580246915,0.460905580246915,157190.546404726,0.0,1.0
1990-10-17,21.75,21.75,21.0,21.0,1431,0.477366493827162,0.477366493827162,0.460905580246915,0.460905580246915,65199.9049000473,0.0,1.0
1990-10-18,21.75,22.0,21.5,21.5,8823,0.477366493827162,0.482853465020578,0.471879522633746,0.471879522633746,401997.73650113,0.0,1.0
1990-10-19,22.75,23.0,22.0,22.0,6567,0.499314378600825,0.50480134979424,0.482853465020578,0.482853465020578,299208.787895605,0.0,1.0
1990-10-22,23.75,23.75,23.13,23.75,2774,0.521262263374487,0.521262263374487,0.507654574814816,0.521262263374487,126390.311804844,0.0,1.0
1990-10-23,23.37,23.75,23.0,23.5,10833,0.512922067160495,0.521262263374487,0.50480134979424,0.515775292181072,493578.315710841,0.0,1.0
1990-10-24,24.0,24.0,23.25,23.25,1615,0.526749234567903,0.526749234567903,0.510288320987656,0.510288320987656,73583.4007082994,0.0,1.0
1990-10-25,23.25,24.0,23.25,23.5,9771,0.510288320987656,0.526749234567903,0.510288320987656,0.515775292181072,445190.964904516,0.0,1.0
1990-10-26,23.25,23.37,23.25,23.37,1062,0.510288320987656,0.512922067160495,0.510288320987656,0.512922067160495,48387.3508063244,0.0,1.0
1990-10-29,24.0,24.25,23.5,23.5,10149,0.526749234567903,0.532236205761319,0.515775292181072,0.515775292181072,462413.581293208,0.0,1.0
1990-10-30,23.75,24.0,23.75,23.75,4793,0.521262263374487,0.526749234567903,0.521262263374487,0.521262263374487,218380.953309523,0.0,1.0
1990-10-31,23.87,24.25,23.75,23.75,51367,0.523896009547327,0.532236205761319,0.521262263374487,0.521262263374487,2340407.76729611,0.0,1.0
1990-11-01,23.87,24.0,23.75,23.75,20973,0.523896009547327,0.526749234567903,0.521262263374487,0.521262263374487,955581.834709079,0.0,1.0
1990-11-02,24.75,24.75,23.75,24.25,11624,0.54321014814815,0.54321014814815,0.521262263374487,0.532236205761319,529618.235190881,0.0,1.0
1990-11-05,24.0,24.5,24.0,24.0,9771,0.526749234567903,0.537723176954734,0.526749234567903,0.526749234567903,445190.964904516,0.0,1.0
1990-11-06,23.87,24.12,23.75,23.75,80171,0.523896009547327,0.529382980740742,0.521262263374487,0.521262263374487,3652789.36110531,0.0,1.0
1990-11-07,23.75,24.25,23.75,24.12,54764,0.521262263374487,0.532236205761319,0.521262263374487,0.529382980740742,2495183.50240824,0.0,1.0
1990-11-08,24.25,24.25,24.25,24.25,369,0.532236205761319,0.532236205761319,0.532236205761319,0.532236205761319,16812.5540937229,0.0,1.0
1990-11-09,23.75,24.25,23.75,24.25,1062,0.521262263374487,0.532236205761319,0.521262263374487,0.532236205761319,48387.3508063245,0.0,1.0
1990-11-12,23.75,23.75,23.75,23.75,1185,0.521262263374487,0.521262263374487,0.521262263374487,0.521262263374487,53991.5355042321,0.0,1.0
1990-11-13,24.25,24.25,24.25,24.25,957,0.532236205761319,0.532236205761319,0.532236205761319,0.532236205761319,43603.2906983545,0.0,1.0
1990-11-14,24.0,24.75,24.0,24.75,2247,0.526749234567903,0.54321014814815,0.526749234567903,0.54321014814815,102378.886310556,0.0,1.0
1990-11-15,24.5,24.88,24.0,24.0,88784,0.537723176954734,0.546063373168726,0.526749234567903,0.526749234567903,4045218.9773905,0.0,1.0
1990-11-16,24.0,25.0,24.0,25.0,1615,0.526749234567903,0.548697119341566,0.526749234567903,0.548697119341566,73583.4007082994,0.0,1.0
1990-11-19,25.0,25.0,24.25,24.25,25056,0.548697119341566,0.548697119341566,0.532236205761319,0.532236205761319,1141613.42919328,0.0,1.0
1990-11-20,25.25,25.5,25.0,25.0,94393,0.554184090534981,0.559671061728397,0.548697119341566,0.548697119341566,4300778.91211053,0.0,1.0
1990-11-21,25.5,25.63,25.25,25.37,70646,0.559671061728397,0.562524286748973,0.554184090534981,0.556817836707821,3218806.76559661,0.0,1.0
1990-11-23,25.5,26.0,25.5,25.75,44967,0.559671061728397,0.570645004115228,0.559671061728397,0.565158032921813,2048807.91309604,0.0,1.0
1990-11-26,25.5,26.0,25.5,26.0,4267,0.559671061728397,0.570645004115228,0.559671061728397,0.570645004115228,194415.090292454,0.0,1.0
1990-11-27,26.62,26.75,26.0,26.0,103462,0.584252692674899,0.587105917695475,0.570645004115228,0.570645004115228,4713985.01800748,0.0,1.0
1990-11-28,27.5,27.5,26.75,27.0,14038,0.603566831275722,0.603566831275722,0.587105917695475,0.592592888888891,639606.05519697,0.0,1.0
1990-11-29,27.5,27.5,27.0,27.0,52815,0.603566831275722,0.603566831275722,0.592592888888891,0.592592888888891,2406382.23430888,0.0,1.0
1990-11-30,27.5,27.5,26.75,26.75,42833,0.603566831275722,0.603566831275722,0.587105917695475,0.587105917695475,1951577.5867112,0.0,1.0
1990-12-03,27.75,27.75,26.75,27.5,2028,0.609053802469138,0.609053802469138,0.587105917695475,0.603566831275722,92400.7037996478,0.0,1.0
1990-12-04,27.25,27.75,26.75,26.75,5856,0.598079860082306,0.609053802469138,0.587105917695475,0.587105917695475,266813.866593066,0.0,1.0
1990-12-05,27.5,27.75,27.5,27.75,15179,0.603566831275722,0.609053802469138,0.603566831275722,0.609053802469138,691592.841703577,0.0,1.0
1990-12-06,28.0,28.25,27.75,28.25,27452,0.614540773662553,0.620027744855969,0.609053802469138,0.620027744855969,1250781.12460943,0.0,1.0
1990-12-07,27.75,28.5,27.75,28.13,26241,0.609053802469138,0.625514716049385,0.609053802469138,0.617393998683129,1195604.96469751,0.0,1.0
1990-12-10,28.75,28.75,27.75,28.5,53764,0.6310016872428,0.6310016872428,0.609053802469138,0.625514716049385,2449621.02518948,0.0,1.0
1990-12-11,28.25,28.75,28.25,28.75,9964,0.620027744855969,0.6310016872428,0.620027744855969,0.6310016872428,453984.523007737,0.0,1.0
1990-12-12,28.75,28.75,28.25,28.25,7831,0.6310016872428,0.6310016872428,0.620027744855969,0.620027744855969,356799.759100119,0.0,1.0
1990-12-13,28.75,28.75,28.25,28.5,34564,0.6310016872428,0.6310016872428,0.620027744855969,0.625514716049385,1574821.46258926,0.0,1.0
1990-12-14,28.25,28.75,28.0,28.75,33352,0.620027744855969,0.6310016872428,0.614540773662553,0.6310016872428,1519599.74020013,0.0,1.0
1990-12-17,27.62,28.0,27.25,27.75,22413,0.606200577448562,0.614540773662553,0.598079860082306,0.609053802469138,1021191.8019041,0.0,1.0
1990-12-18,28.75,28.88,27.75,28.25,99845,0.6310016872428,0.633854912263377,0.609053802469138,0.620027744855969,4549185.53790722,0.0,1.0
1990-12-19,28.5,29.25,28.5,29.25,89363,0.625514716049385,0.641975629629632,0.625514716049385,0.641975629629632,4071599.65170016,0.0,1.0
1990-12-20,29.75,29.75,28.5,28.5,61164,0.652949572016463,0.652949572016463,0.625514716049385,0.625514716049385,2786783.35660831,0.0,1.0
1990-12-21,30.0,30.0,29.25,29.75,58030,0.658436543209879,0.658436543209879,0.641975629629632,0.652949572016463,2643990.55300471,0.0,1.0
1990-12-24,30.0,30.0,29.25,29.25,5057,0.658436543209879,0.658436543209879,0.641975629629632,0.641975629629632,230409.447295276,0.0,1.0
1990-12-26,29.5,30.0,29.5,30.0,4381,0.647462600823047,0.658436543209879,0.647462600823047,0.658436543209879,199609.212695393,0.0,1.0
1990-12-27,30.25,30.25,29.5,29.5,8779,0.663923514403294,0.663923514403294,0.647462600823047,0.647462600823047,399992.987503505,0.0,1.0
1990-12-28,30.25,30.25,29.5,30.25,7462,0.663923514403294,0.663923514403294,0.647462600823047,0.663923514403294,339987.205006397,0.0,1.0
1990-12-31,31.13,31.13,29.5,29.5,30824,0.683237653004117,0.683237653004117,0.647462600823047,0.647462600823047,1404417.7977911,0.0,1.0
1991-01-02,29.5,30.5,29.25,30.25,106956,0.647462600823047,0.66941048559671,0.641975629629632,0.663923514403294,4873180.31340983,0.0,1.0
1991-01-03,29.0,29.38,28.75,29.25,18963,0.636488658436216,0.644828854650208,0.6310016872428,0.641975629629632,864001.255499369,0.0,1.0
1991-01-04,29.12,29.25,28.25,29.0,48364,0.639122404609056,0.641975629629632,0.620027744855969,0.636488658436216,2203583.64820817,0.0,1.0
1991-01-07,28.0,28.88,27.75,28.25,28796,0.614540773662553,0.633854912263377,0.609053802469138,0.620027744855969,1312017.09399145,0.0,1.0
1991-01-08,27.75,28.5,27.75,27.75,17356,0.609053802469138,0.625514716049385,0.609053802469138,0.609053802469138,790782.35460882,0.0,1.0
1991-01-09,28.37,28.75,28.0,28.0,73060,0.622661491028809,0.6310016872428,0.614540773662553,0.614540773662553,3328794.58560269,0.0,1.0
1991-01-10,28.0,28.5,27.75,28.5,1238,0.614540773662553,0.625514716049385,0.609053802469138,0.625514716049385,56406.3467968265,0.0,1.0
1991-01-11,28.25,28.25,27.75,27.75,790,0.620027744855969,0.620027744855969,0.609053802469138,0.609053802469138,35994.3570028214,0.0,1.0
1991-01-14,28.0,28.0,27.0,27.25,79644,0.614540773662553,0.614540773662553,0.592592888888891,0.598079860082306,3628777.93561102,0.0,1.0
1991-01-15,28.25,28.5,27.25,27.25,10833,0.620027744855969,0.625514716049385,0.598079860082306,0.598079860082306,493578.315710841,0.0,1.0
1991-01-16,29.25,29.25,28.25,28.25,9850,0.641975629629632,0.641975629629632,0.620027744855969,0.620027744855969,448790.400604798,0.0,1.0
1991-01-17,30.0,30.75,29.75,29.75,196820,0.658436543209879,0.674897456790126,0.652949572016463,0.652949572016463,8967606.76619658,0.0,1.0
1991-01-18,29.5,30.25,29.5,29.5,8647,0.647462600823047,0.663923514403294,0.647462600823047,0.647462600823047,393978.740510629,0.0,1.0
1991-01-21,30.0,30.25,29.5,30.25,2844,0.658436543209879,0.663923514403294,0.647462600823047,0.663923514403294,129579.685210157,0.0,1.0
1991-01-22,30.0,30.0,30.0,30.0,3196,0.658436543209879,0.658436543209879,0.658436543209879,0.658436543209879,145617.677191161,0.0,1.0
1991-01-23,29.38,30.0,29.25,30.0,1975,0.644828854650208,0.658436543209879,0.641975629629632,0.658436543209879,89985.8925070534,0.0,1.0
1991-01-24,30.75,30.75,29.25,29.25,42781,0.674897456790126,0.674897456790126,0.641975629629632,0.641975629629632,1949208.33789582,0.0,1.0
1991-01-25,30.75,30.75,30.0,30.25,26557,0.674897456790126,0.674897456790126,0.658436543209879,0.663923514403294,1210002.70749864,0.0,1.0
1991-01-28,30.0,30.75,30.0,30.75,7225,0.658436543209879,0.674897456790126,0.658436543209879,0.674897456790126,329188.89790555,0.0,1.0
1991-01-29,30.25,30.87,30.25,30.25,95219,0.663923514403294,0.677531202962965,0.663923514403294,0.663923514403294,4338413.51829323,0.0,1.0
1991-01-30,30.25,30.75,30.25,30.25,39831,0.663923514403294,0.674897456790126,0.663923514403294,0.663923514403294,1814799.03010048,0.0,1.0
1991-01-31,30.75,30.75,30.0,30.75,7190,0.674897456790126,0.674897456790126,0.658436543209879,0.674897456790126,327594.211202893,0.0,1.0
1991-02-01,32.75,32.75,30.37,31.0,193852,0.718793226337451,0.718793226337451,0.666557260576134,0.680384427983541,8832377.3338113,0.0,1.0
1991-02-04,33.0,33.5,32.75,33.25,115367,0.724280197530866,0.735254139917698,0.718793226337451,0.729767168724282,5256406.30929683,0.0,1.0
1991-02-05,33.0,33.5,33.0,33.0,73438,0.724280197530866,0.735254139917698,0.724280197530866,0.724280197530866,3346017.20199139,0.0,1.0
1991-02-06,31.75,33.25,31.0,33.13,140379,0.696845341563788,0.729767168724282,0.680384427983541,0.727133422551443,6396014.98949249,0.0,1.0
1991-02-07,32.0,32.0,31.0,31.0,85228,0.702332312757204,0.702332312757204,0.680384427983541,0.680384427983541,3883198.80840058,0.0,1.0
1991-02-08,32.0,32.0,31.0,32.0,6567,0.702332312757204,0.702332312757204,0.680384427983541,0.702332312757204,299208.787895605,0.0,1.0
1991-02-11,32.5,32.5,31.25,31.38,73596,0.713306255144035,0.713306255144035,0.685871399176957,0.688724624197533,3353216.07339195,0.0,1.0
1991-02-12,32.25,32.5,31.75,31.75,3749,0.70781928395062,0.713306255144035,0.696845341563788,0.696845341563788,170813.727093136,0.0,1.0
1991-02-13,33.0,33.0,32.25,32.75,38409,0.724280197530866,0.724280197530866,0.70781928395062,0.718793226337451,1750009.1874954,0.0,1.0
1991-02-14,33.5,33.5,32.75,33.25,189867,0.735254139917698,0.735254139917698,0.718793226337451,0.729767168724282,8650810.86209454,0.0,1.0
1991-02-15,33.0,33.5,32.75,33.5,18419,0.724280197530866,0.735254139917698,0.718793226337451,0.735254139917698,839215.267892364,0.0,1.0
1991-02-19,33.5,33.5,32.75,32.75,38646,0.735254139917698,0.735254139917698,0.718793226337451,0.718793226337451,1760807.49459625,0.0,1.0
1991-02-20,33.0,33.5,33.0,33.5,18252,0.724280197530866,0.735254139917698,0.724280197530866,0.735254139917698,831606.334196831,0.0,1.0
1991-02-21,33.5,33.5,33.0,33.0,1975,0.735254139917698,0.735254139917698,0.724280197530866,0.724280197530866,89985.8925070534,0.0,1.0
1991-02-22,33.25,33.5,33.0,33.5,15179,0.729767168724282,0.735254139917698,0.724280197530866,0.735254139917698,691592.841703577,0.0,1.0
1991-02-25,33.0,33.75,33.0,33.75,3845,0.724280197530866,0.740741111111114,0.724280197530866,0.740741111111114,175187.724906137,0.0,1.0
1991-02-26,34.12,35.0,33.0,33.0,37979,0.748861828477369,0.768175967078192,0.724280197530866,0.724280197530866,1730417.32229133,0.0,1.0
1991-02-27,34.25,34.75,34.0,34.75,28374,0.751715053497945,0.762688995884776,0.746228082304529,0.762688995884776,1292789.72860513,0.0,1.0
1991-02-28,34.12,34.75,34.0,34.75,38040,0.748861828477369,0.762688995884776,0.746228082304529,0.762688995884776,1733196.63340168,0.0,1.0
1991-03-01,34.0,34.25,33.5,33.75,3450,0.746228082304529,0.751715053497945,0.735254139917698,0.740741111111114,157190.546404726,0.0,1.0
1991-03-04,34.25,34.25,33.75,34.25,115446,0.751715053497945,0.751715053497945,0.740741111111114,0.751715053497945,5260005.74499711,0.0,1.0
1991-03-05,35.0,35.5,33.75,34.5,31842,0.768175967078192,0.779149909465023,0.740741111111114,0.75720202469136,1450800.39959979,0.0,1.0
1991-03-06,35.5,36.75,35.5,36.5,79223,0.779149909465023,0.806584765432101,0.779149909465023,0.801097794238686,3609596.13270192,0.0,1.0
1991-03-07,36.0,36.0,35.5,35.5,62393,0.790123851851854,0.790123851851854,0.779149909465023,0.779149909465023,2842779.64111017,0.0,1.0
1991-03-08,35.25,36.25,35.25,36.25,14828,0.773662938271607,0.79561082304527,0.773662938271607,0.79561082304527,675600.412199792,0.0,1.0
1991-03-11,35.63,36.25,35.25,36.25,3450,0.782003134485599,0.79561082304527,0.773662938271607,0.79561082304527,157190.546404726,0.0,1.0
1991-03-12,36.0,36.25,35.25,35.25,8173,0.790123851851854,0.79561082304527,0.773662938271607,0.773662938271607,372382.126308936,0.0,1.0
1991-03-13,36.25,36.25,35.25,35.25,9613,0.79561082304527,0.79561082304527,0.773662938271607,0.773662938271607,437992.093503952,0.0,1.0
1991-03-14,35.25,36.25,35.25,36.25,1773,0.773662938271607,0.79561082304527,0.773662938271607,0.79561082304527,80782.2721088637,0.0,1.0
1991-03-15,36.25,36.25,36.25,36.25,3450,0.79561082304527,0.79561082304527,0.79561082304527,0.79561082304527,157190.546404726,0.0,1.0
1991-03-18,35.88,36.25,35.5,36.25,2028,0.787490105679015,0.79561082304527,0.779149909465023,0.79561082304527,92400.7037996478,0.0,1.0
1991-03-19,35.25,36.0,35.25,36.0,20025,0.773662938271607,0.790123851851854,0.773662938271607,0.790123851851854,912388.606305694,0.0,1.0
1991-03-20,34.25,35.75,34.25,35.0,23633,0.751715053497945,0.784636880658439,0.751715053497945,0.768175967078192,1076778.02411098,0.0,1.0
1991-03-21,34.75,34.75,34.0,34.75,17067,0.762688995884776,0.762688995884776,0.746228082304529,0.762688995884776,777614.798692598,0.0,1.0
1991-03-22,34.0,34.75,34.0,34.0,1615,0.746228082304529,0.762688995884776,0.746228082304529,0.746228082304529,73583.4007082994,0.0,1.0
1991-03-25,34.5,34.75,34.0,34.75,12967,0.75720202469136,0.762688995884776,0.746228082304529,0.762688995884776,590808.642095677,0.0,1.0
1991-03-26,34.0,34.75,34.0,34.75,16171,0.746228082304529,0.762688995884776,0.746228082304529,0.762688995884776,736790.819104588,0.0,1.0
1991-03-27,34.5,34.75,34.0,34.0,22413,0.75720202469136,0.762688995884776,0.746228082304529,0.746228082304529,1021191.8019041,0.0,1.0
1991-03-28,34.75,34.75,34.0,34.75,16786,0.762688995884776,0.762688995884776,0.746228082304529,0.762688995884776,764811.742594126,0.0,1.0
1991-04-01,35.0,35.0,34.0,34.38,10956,0.768175967078192,0.768175967078192,0.746228082304529,0.754568278518521,499182.500408748,0.0,1.0
1991-04-02,35.0,35.0,35.0,35.0,6242,0.768175967078192,0.768175967078192,0.768175967078192,0.768175967078192,284400.982799508,0.0,1.0
1991-04-03,36.0,36.0,34.75,35.5,13590,0.790123851851854,0.790123851851854,0.762688995884776,0.779149909465023,619194.065402966,0.0,1.0
1991-04-04,36.0,36.0,35.25,36.0,57609,0.790123851851854,0.790123851851854,0.773662938271607,0.790123851851854,2624808.75009562,0.0,1.0
1991-04-05,35.5,36.0,35.5,36.0,9596,0.779149909465023,0.790123851851854,0.779149909465023,0.790123851851854,437217.531391233,0.0,1.0
1991-04-08,36.0,36.0,35.5,35.5,2660,0.790123851851854,0.790123851851854,0.779149909465023,0.779149909465023,121196.189401905,0.0,1.0
1991-04-09,36.25,36.25,35.5,36.25,9850,0.79561082304527,0.79561082304527,0.779149909465023,0.79561082304527,448790.400604798,0.0,1.0
1991-04-10,36.25,36.25,35.75,35.75,6567,0.79561082304527,0.79561082304527,0.784636880658439,0.784636880658439,299208.787895605,0.0,1.0
1991-04-11,35.75,36.25,35.75,36.0,3371,0.784636880658439,0.79561082304527,0.784636880658439,0.790123851851854,153591.110704444,0.0,1.0
1991-04-12,36.25,36.25,36.12,36.25,2774,0.79561082304527,0.79561082304527,0.792757598024694,0.79561082304527,126390.311804844,0.0,1.0
1991-04-15,36.25,36.25,35.5,35.5,11747,0.79561082304527,0.79561082304527,0.779149909465023,0.779149909465023,535222.419888788,0.0,1.0
1991-04-16,36.25,36.25,35.5,35.5,19367,0.79561082304527,0.79561082304527,0.779149909465023,0.779149909465023,882408.496295749,0.0,1.0
1991-04-17,35.75,36.5,35.75,36.0,10430,0.784636880658439,0.801097794238686,0.784636880658439,0.790123851851854,475216.63739168,0.0,1.0
1991-04-18,38.75,38.75,36.0,36.5,58785,0.850480534979427,0.850480534979427,0.790123851851854,0.801097794238686,2678390.22330488,0.0,1.0
1991-04-19,38.25,38.75,37.5,38.75,106245,0.839506592592595,0.850480534979427,0.823045679012348,0.850480534979427,4840785.39210729,0.0,1.0
1991-04-22,38.0,38.0,37.25,38.0,7041,0.83401962139918,0.83401962139918,0.817558707818933,0.83401962139918,320805.402097298,0.0,1.0
1991-04-23,37.75,38.0,37.25,37.25,17435,0.828532650205764,0.83401962139918,0.817558707818933,0.817558707818933,794381.790309102,0.0,1.0
1991-04-24,37.25,38.25,37.25,38.0,7225,0.817558707818933,0.839506592592595,0.817558707818933,0.83401962139918,329188.89790555,0.0,1.0
1991-04-25,37.75,38.25,37.75,38.25,2247,0.828532650205764,0.839506592592595,0.828532650205764,0.839506592592595,102378.886310556,0.0,1.0
1991-04-26,38.38,38.5,37.5,38.25,17356,0.842359817613171,0.844993563786011,0.823045679012348,0.839506592592595,790782.354608821,0.0,1.0
1991-04-29,38.75,38.75,38.0,38.75,4267,0.850480534979427,0.850480534979427,0.83401962139918,0.850480534979427,194415.090292454,0.0,1.0
1991-04-30,38.75,38.75,38.0,38.75,14828,0.850480534979427,0.850480534979427,0.83401962139918,0.850480534979427,675600.412199791,0.0,1.0
1991-05-01,38.75,38.75,38.13,38.75,24819,0.850480534979427,0.850480534979427,0.836872846419756,0.850480534979427,1130815.12209243,0.0,1.0
1991-05-02,39.0,39.0,38.25,38.75,21764,0.855967506172842,0.855967506172842,0.839506592592595,0.850480534979427,991621.75418912,0.0,1.0
1991-05-03,39.5,39.5,38.5,38.75,7831,0.866941448559674,0.866941448559674,0.844993563786011,0.850480534979427,356799.759100119,0.0,1.0
1991-05-06,38.75,39.5,38.25,38.5,42149,0.850480534979427,0.866941448559674,0.839506592592595,0.844993563786011,1920412.85229357,0.0,1.0
1991-05-07,38.25,38.75,38.25,38.75,417431,0.839506592592595,0.850480534979427,0.839506592592595,0.850480534979427,19019190.4279047,0.0,1.0
1991-05-08,38.25,38.5,38.0,38.25,106781,0.839506592592595,0.844993563786011,0.83401962139918,0.839506592592595,4865206.87989655,0.0,1.0
1991-05-09,38.5,38.75,38.0,38.25,43035,0.844993563786011,0.850480534979427,0.83401962139918,0.839506592592595,1960781.20710939,0.0,1.0
1991-05-10,38.5,38.75,38.25,38.75,19200,0.844993563786011,0.850480534979427,0.839506592592595,0.850480534979427,874799.562600216,0.0,1.0
1991-05-13,38.75,38.75,38.25,38.75,8964,0.850480534979427,0.850480534979427,0.839506592592595,0.850480534979427,408422.045788976,0.0,1.0
1991-05-14,38.5,39.0,38.25,39.0,18384,0.844993563786011,0.855967506172842,0.839506592592595,0.855967506172842,837620.581189707,0.0,1.0
1991-05-15,38.25,38.75,38.25,38.25,37619,0.839506592592595,0.850480534979427,0.839506592592595,0.839506592592595,1714014.83049258,0.0,1.0
1991-05-16,38.75,39.25,38.25,38.25,69856,0.850480534979427,0.861454477366258,0.839506592592595,0.839506592592595,3182812.40859378,0.0,1.0
1991-05-17,39.25,39.25,38.5,38.75,4793,0.861454477366258,0.861454477366258,0.844993563786011,0.850480534979427,218380.953309523,0.0,1.0
1991-05-20,38.62,39.25,38.5,39.25,55045,0.84762730995885,0.861454477366258,0.844993563786011,0.861454477366258,2507986.55850671,0.0,1.0
1991-05-21,38.5,39.0,38.0,39.0,91847,0.844993563786011,0.855967506172842,0.83401962139918,0.855967506172842,4184776.84511156,0.0,1.0
1991-05-22,38.0,38.75,38.0,38.0,7041,0.83401962139918,0.850480534979427,0.83401962139918,0.83401962139918,320805.402097298,0.0,1.0
1991-05-23,38.5,38.75,38.0,38.25,31640,0.844993563786011,0.850480534979427,0.83401962139918,0.839506592592595,1441596.77920161,0.0,1.0
1991-05-24,38.5,38.75,38.25,38.25,14415,0.844993563786011,0.850480534979427,0.839506592592595,0.839506592592595,656783.109108443,0.0,1.0
1991-05-28,38.5,38.75,38.5,38.75,30420,0.844993563786011,0.850480534979427,0.844993563786011,0.850480534979427,1386010.55699472,0.0,1.0
1991-05-29,39.0,39.0,38.5,39.0,46152,0.855967506172842,0.855967506172842,0.844993563786011,0.855967506172842,2102799.44860027,0.0,1.0
1991-05-30,39.75,39.75,38.5,38.5,57609,0.872428419753089,0.872428419753089,0.844993563786011,0.844993563786011,2624808.75009562,0.0,1.0
1991-05-31,39.75,39.75,39.0,39.75,11624,0.872428419753089,0.872428419753089,0.855967506172842,0.872428419753089,529618.235190881,0.0,1.0
1991-06-03,40.75,40.75,39.5,39.5,29630,0.894376304526752,0.894376304526752,0.866941448559674,0.866941448559674,1350016.1999919,0.0,1.0
1991-06-04,40.75,41.0,40.0,41.0,76642,0.894376304526752,0.899863275720167,0.877915390946505,0.899863275720167,3491999.3790003,0.0,1.0
1991-06-05,41.25,41.75,40.25,40.25,25600,0.905350246913583,0.916324189300414,0.883402362139921,0.883402362139921,1166399.41680029,0.0,1.0
1991-06-06,41.5,41.5,41.0,41.5,52973,0.910837218106999,0.910837218106999,0.899863275720167,0.910837218106999,2413581.10570944,0.0,1.0
1991-06-07,40.5,41.25,40.0,41.25,74035,0.888889333333336,0.905350246913583,0.877915390946505,0.905350246913583,3373218.00089099,0.0,1.0
1991-06-10,40.37,40.5,40.0,40.0,30947,0.88603610831276,0.888889333333336,0.877915390946505,0.877915390946505,1410021.982489,0.0,1.0
1991-06-11,41.25,41.5,40.0,40.5,27215,0.905350246913583,0.910837218106999,0.877915390946505,0.888889333333336,1239982.81750859,0.0,1.0
1991-06-12,41.25,41.5,40.75,41.5,51446,0.905350246913583,0.910837218106999,0.894376304526752,0.910837218106999,2344007.20299639,0.0,1.0
1991-06-13,41.25,41.25,40.75,40.75,42833,0.905350246913583,0.905350246913583,0.894376304526752,0.894376304526752,1951577.5867112,0.0,1.0
1991-06-14,42.25,42.25,41.5,41.75,24652,0.927298131687246,0.927298131687246,0.910837218106999,0.916324189300414,1123206.1883969,0.0,1.0
1991-06-17,43.75,43.75,41.75,42.25,36161,0.96021995884774,0.96021995884774,0.916324189300414,0.927298131687246,1647584.73870762,0.0,1.0
1991-06-18,44.0,44.25,43.5,44.0,128957,0.965706930041155,0.971193901234571,0.954732987654324,0.965706930041155,5875600.3746998,0.0,1.0
1991-06-19,43.0,43.5,42.5,43.0,25056,0.943759045267493,0.954732987654324,0.932785102880661,0.943759045267493,1141613.42919328,0.0,1.0
1991-06-20,41.25,42.75,40.75,42.75,264252,0.905350246913583,0.938272074074077,0.894376304526752,0.938272074074077,12039975.7300121,0.0,1.0
1991-06-21,40.75,41.25,40.75,40.75,5768,0.894376304526752,0.905350246913583,0.894376304526752,0.894376304526752,262804.368597815,0.0,1.0
1991-06-24,40.37,41.0,40.25,40.75,39041,0.88603610831276,0.899863275720167,0.883402362139921,0.894376304526752,1778804.67309766,0.0,1.0
1991-06-25,40.37,41.25,40.25,41.0,17971,0.88603610831276,0.905350246913583,0.883402362139921,0.899863275720167,818803.278098358,0.0,1.0
1991-06-26,41.25,41.25,40.25,41.0,13230,0.905350246913583,0.905350246913583,0.883402362139921,0.899863275720167,602791.573604211,0.0,1.0
1991-06-27,41.0,41.25,40.25,41.25,14415,0.899863275720167,0.905350246913583,0.883402362139921,0.905350246913583,656783.109108444,0.0,1.0
1991-06-28,40.25,41.0,39.25,41.0,47996,0.883402362139921,0.899863275720167,0.861454477366258,0.899863275720167,2186816.65659166,0.0,1.0
1991-07-01,40.0,40.75,40.0,40.5,24424,0.877915390946505,0.894376304526752,0.877915390946505,0.888889333333336,1112817.94359102,0.0,1.0
1991-07-02,27.5,27.5,27.0,27.25,25767,0.905350246913583,0.905350246913583,0.888889333333336,0.89711979012346,782672.233663881,0.0,1.5
1991-07-03,27.25,27.5,26.75,27.5,19450,0.89711979012346,0.905350246913583,0.880658876543213,0.905350246913583,590793.454603271,0.0,1.0
1991-07-05,27.25,27.25,26.25,27.0,18844,0.89711979012346,0.89711979012346,0.864197962962966,0.888889333333336,572386.213806891,0.0,1.0
1991-07-08,26.5,27.0,26.5,27.0,11193,0.872428419753089,0.888889333333336,0.872428419753089,0.888889333333336,339987.205006396,0.0,1.0
1991-07-09,27.25,27.25,26.75,26.75,31644,0.89711979012346,0.89711979012346,0.880658876543213,0.880658876543213,961186.019406987,0.0,1.0
1991-07-10,26.63,27.25,26.25,27.25,122430,0.876708257283953,0.89711979012346,0.864197962962966,0.89711979012346,3718809.39059529,0.0,1.0
1991-07-11,26.5,26.88,26.25,26.75,86044,0.872428419753089,0.884938714074077,0.864197962962966,0.880658876543213,2613585.1932074,0.0,1.0
1991-07-12,26.5,26.75,26.25,26.25,35371,0.872428419753089,0.880658876543213,0.864197962962966,0.864197962962966,1074393.5878032,0.0,1.0
1991-07-15,27.0,27.0,26.25,26.5,41613,0.888889333333336,0.888889333333336,0.864197962962966,0.872428419753089,1263994.24300287,0.0,1.0
1991-07-16,27.0,27.0,26.5,26.5,213584,0.888889333333336,0.888889333333336,0.872428419753089,0.872428419753089,6487610.7561946,0.0,1.0
1991-07-17,27.25,27.25,27.25,27.25,3635,0.89711979012346,0.89711979012346,0.89711979012346,0.89711979012346,110413.069793465,0.0,1.0
1991-07-18,27.0,27.25,26.5,27.25,32369,0.888889333333336,0.89711979012346,0.872428419753089,0.89711979012346,983207.883396055,0.0,1.0
1991-07-19,27.25,27.25,26.75,27.25,1067,0.89711979012346,0.89711979012346,0.880658876543213,0.89711979012346,32410.1087949455,0.0,1.0
1991-07-22,27.25,27.25,26.75,27.25,81778,0.89711979012346,0.89711979012346,0.880658876543213,0.89711979012346,2484005.50799724,0.0,1.0
1991-07-23,27.0,27.25,26.25,27.25,102242,0.888889333333336,0.89711979012346,0.864197962962966,0.89711979012346,3105599.19720039,0.0,1.0
1991-07-24,27.0,27.0,26.25,27.0,42667,0.888889333333336,0.888889333333336,0.864197962962966,0.888889333333336,1296009.47699526,0.0,1.0
1991-07-25,27.0,27.0,27.0,27.0,14156,0.888889333333336,0.888889333333336,0.888889333333336,0.888889333333336,429988.285005856,0.0,1.0
1991-07-26,26.75,27.5,26.75,27.0,15763,0.880658876543213,0.905350246913583,0.880658876543213,0.888889333333336,478800.885599556,0.0,1.0
1991-07-29,28.0,28.0,27.25,27.5,108971,0.92181116049383,0.92181116049383,0.89711979012346,0.905350246913583,3309992.47000375,0.0,1.0
1991-07-30,28.0,28.0,27.5,27.75,137969,0.92181116049383,0.92181116049383,0.905350246913583,0.913580703703707,4190806.27959685,0.0,1.0
1991-07-31,28.5,28.5,27.75,28.25,44800,0.938272074074077,0.938272074074077,0.913580703703707,0.930041617283954,1360799.31960034,0.0,1.0
1991-08-01,29.0,29.25,28.75,29.0,102835,0.954732987654324,0.962963444444447,0.9465025308642,0.954732987654324,3123611.56319421,0.0,1.0
1991-08-02,29.0,29.0,28.62,29.0,37979,0.954732987654324,0.954732987654324,0.942222693333336,0.954732987654324,1153611.54819422,0.0,1.0
1991-08-05,29.13,29.25,28.12,29.0,147990,0.959012825185188,0.962963444444447,0.925761779753089,0.954732987654324,4495194.00240299,0.0,1.0
1991-08-06,29.25,29.25,28.75,29.25,25179,0.962963444444447,0.962963444444447,0.9465025308642,0.962963444444447,764811.742594127,0.0,1.0
1991-08-07,29.25,29.25,29.25,29.25,790,0.962963444444447,0.962963444444447,0.962963444444447,0.962963444444447,23996.2380018809,0.0,1.0
1991-08-08,28.5,29.25,28.5,29.25,25850,0.938272074074077,0.962963444444447,0.938272074074077,0.962963444444447,785193.357403319,0.0,1.0
1991-08-09,29.0,29.25,28.75,29.25,68635,0.954732987654324,0.962963444444447,0.9465025308642,0.962963444444447,2084787.08260645,0.0,1.0
1991-08-12,29.0,29.25,28.25,28.75,10430,0.954732987654324,0.962963444444447,0.930041617283954,0.9465025308642,316811.091594453,0.0,1.0
1991-08-13,29.0,29.0,28.25,29.0,8020,0.954732987654324,0.954732987654324,0.930041617283954,0.954732987654324,243607.37819631,0.0,1.0
1991-08-14,29.0,29.0,28.37,28.75,5860,0.954732987654324,0.954732987654324,0.933992236543213,0.9465025308642,177997.411001294,0.0,1.0
1991-08-15,29.0,29.0,28.5,29.0,645,0.954732987654324,0.954732987654324,0.938272074074077,0.954732987654324,19591.8652040673,0.0,1.0
1991-08-16,28.62,29.0,28.25,29.0,62947,0.942222693333336,0.954732987654324,0.930041617283954,0.954732987654324,1912014.16899291,0.0,1.0
1991-08-19,27.75,28.25,25.75,26.0,57850,0.913580703703707,0.930041617283954,0.847737049382719,0.855967506172842,1757192.87140356,0.0,1.0
1991-08-20,28.0,28.25,27.75,28.25,24652,0.92181116049383,0.930041617283954,0.913580703703707,0.930041617283954,748804.125597935,0.0,1.0
1991-08-21,29.0,29.0,28.5,29.0,10153,0.954732987654324,0.954732987654324,0.938272074074077,0.954732987654324,308397.220801389,0.0,1.0
1991-08-22,28.5,29.0,28.25,29.0,59193,0.938272074074077,0.954732987654324,0.930041617283954,0.954732987654324,1797986.47600676,0.0,1.0
1991-08-23,28.25,28.75,28.0,28.75,5452,0.930041617283954,0.9465025308642,0.92181116049383,0.9465025308642,165604.417197791,0.0,1.0
1991-08-26,28.0,28.75,28.0,28.75,4267,0.92181116049383,0.9465025308642,0.92181116049383,0.9465025308642,129610.060194969,0.0,1.0
1991-08-27,28.0,28.5,28.0,28.5,18252,0.92181116049383,0.938272074074077,0.92181116049383,0.938272074074077,554404.222797887,0.0,1.0
1991-08-28,29.25,29.25,28.5,28.5,72968,0.962963444444447,0.962963444444447,0.938272074074077,0.938272074074077,2216401.89179905,0.0,1.0
1991-08-29,30.25,30.25,28.75,29.0,19635,0.995885271604941,0.995885271604941,0.9465025308642,0.954732987654324,596412.826793585,0.0,1.0
1991-08-30,29.88,30.5,29.5,29.5,30657,0.983704195555559,1.00411572839506,0.971193901234571,0.971193901234571,931205.909397042,0.0,1.0
1991-09-03,30.5,31.5,29.5,30.5,31644,1.00411572839506,1.03703755555556,0.971193901234571,1.00411572839506,961186.019406992,0.0,1.0
1991-09-04,31.5,32.0,30.5,31.5,107852,1.03703755555556,1.05349846913581,1.00411572839506,1.03703755555556,3276002.86199855,0.0,1.0
1991-09-05,31.25,32.0,31.0,32.0,133860,1.02880709876544,1.05349846913581,1.02057664197531,1.05349846913581,4065995.46700223,0.0,1.0
1991-09-06,31.5,31.5,31.0,31.25,60971,1.03703755555556,1.03703755555556,1.02057664197531,1.02880709876544,1851993.19900339,0.0,1.0
1991-09-09,32.0,32.0,31.25,31.75,224830,1.05349846913581,1.05349846913581,1.02880709876544,1.04526801234568,6829207.83539603,0.0,1.0
1991-09-10,31.0,32.0,31.0,32.0,68978,1.02057664197531,1.05349846913581,1.02057664197531,1.05349846913581,2095205.70239715,0.0,1.0
1991-09-11,31.5,31.5,31.0,31.5,43984,1.03703755555556,1.03703755555556,1.02057664197531,1.03703755555556,1336013.33199333,0.0,1.0
1991-09-12,32.0,32.0,31.25,31.5,104547,1.05349846913581,1.05349846913581,1.02880709876544,1.03703755555556,3175613.53719321,0.0,1.0
1991-09-13,32.0,32.0,31.25,32.0,73179,1.05349846913581,1.05349846913581,1.02880709876544,1.05349846913581,2222811.01359448,0.0,1.0
1991-09-16,32.0,32.0,31.25,32.0,11035,1.05349846913581,1.05349846913581,1.02880709876544,1.05349846913581,335187.957406019,0.0,1.0
1991-09-17,33.0,33.0,31.5,31.5,35753,1.0864202962963,1.0864202962963,1.03703755555556,1.03703755555556,1085996.83200158,0.0,1.0
1991-09-18,33.0,33.0,32.38,32.5,40823,1.0864202962963,1.0864202962963,1.06600876345679,1.06995938271605,1239998.00500099,0.0,1.0
1991-09-19,33.5,33.5,32.75,33.0,28260,1.10288120987655,1.10288120987655,1.07818983950618,1.0864202962963,858397.070801459,0.0,1.0
1991-09-20,33.87,34.0,33.25,33.5,93050,1.11506228592593,1.11934212345679,1.09465075308642,1.10288120987655,2826392.33680382,0.0,1.0
1991-09-23,33.5,34.25,33.0,34.25,57850,1.10288120987655,1.12757258024692,1.0864202962963,1.12757258024692,1757192.87140355,0.0,1.0
1991-09-24,32.25,33.5,32.25,33.0,19990,1.06172892592593,1.10288120987655,1.06172892592593,1.0864202962963,607195.946402024,0.0,1.0
1991-09-25,32.25,32.75,32.25,32.75,5057,1.06172892592593,1.07818983950618,1.06172892592593,1.07818983950618,153606.29819685,0.0,1.0
1991-09-26,32.75,32.75,32.25,32.75,6835,1.07818983950618,1.07818983950618,1.06172892592593,1.07818983950618,207613.021193488,0.0,1.0
1991-09-27,32.0,33.0,32.0,32.75,23993,1.05349846913581,1.0864202962963,1.05349846913581,1.07818983950618,728787.010606489,0.0,1.0
1991-09-30,32.0,32.75,32.0,32.75,7756,1.05349846913581,1.07818983950618,1.05349846913581,1.07818983950618,235588.382205807,0.0,1.0
1991-10-01,32.25,32.75,32.25,32.75,54571,1.06172892592593,1.07818983950618,1.06172892592593,1.07818983950618,1657593.29620335,0.0,1.0
1991-10-02,31.5,32.75,31.5,32.75,33435,1.03703755555556,1.07818983950618,1.03703755555556,1.07818983950618,1015587.61720619,0.0,1.0
1991-10-03,31.5,32.25,31.0,32.0,9442,1.03703755555556,1.06172892592593,1.02057664197531,1.05349846913581,286800.606599695,0.0,1.0
1991-10-04,32.0,32.25,31.0,31.75,614400,1.05349846913581,1.06172892592593,1.02057664197531,1.04526801234568,18662390.6688045,0.0,1.0
1991-10-07,33.0,33.0,32.0,32.75,192250,1.0864202962963,1.0864202962963,1.05349846913581,1.07818983950618,5839590.83020457,0.0,1.0
1991-10-08,33.0,33.0,32.5,33.0,65778,1.0864202962963,1.0864202962963,1.06995938271605,1.0864202962963,1998005.75099712,0.0,1.0
1991-10-09,33.0,33.0,32.75,33.0,73771,1.0864202962963,1.0864202962963,1.07818983950618,1.0864202962963,2240793.00460349,0.0,1.0
1991-10-10,33.0,33.0,32.5,33.0,24784,1.0864202962963,1.0864202962963,1.06995938271605,1.0864202962963,752813.623593186,0.0,1.0
1991-10-11,34.0,34.25,33.0,33.0,82384,1.11934212345679,1.12757258024692,1.0864202962963,1.0864202962963,2502412.74879363,0.0,1.0
1991-10-14,33.75,34.5,33.5,34.0,55230,1.11111166666667,1.13580303703704,1.10288120987655,1.11934212345679,1677610.41119479,0.0,1.0
1991-10-15,34.0,34.25,33.25,34.0,82384,1.11934212345679,1.12757258024692,1.09465075308642,1.11934212345679,2502412.74879363,0.0,1.0
1991-10-16,34.0,34.0,33.5,34.0,49356,1.11934212345679,1.11934212345679,1.10288120987655,1.11934212345679,1499187.75040613,0.0,1.0
1991-10-17,33.75,34.0,33.5,34.0,27984,1.11111166666667,1.11934212345679,1.10288120987655,1.11934212345679,850013.57499321,0.0,1.0
1991-10-18,34.25,34.25,33.5,34.0,66844,1.12757258024692,1.12757258024692,1.10288120987655,1.11934212345679,2030385.48480725,0.0,1.0
1991-10-21,34.25,34.25,33.5,34.25,32171,1.12757258024692,1.12757258024692,1.10288120987655,1.12757258024692,977193.636403176,0.0,1.0
1991-10-22,34.5,34.5,34.0,34.5,40823,1.13580303703704,1.13580303703704,1.11934212345679,1.13580303703704,1239998.00500099,0.0,1.0
1991-10-23,34.5,34.5,34.0,34.5,14775,1.13580303703704,1.13580303703704,1.11934212345679,1.13580303703704,448790.400604799,0.0,1.0
1991-10-24,34.25,34.5,33.75,34.5,35569,1.12757258024692,1.13580303703704,1.11111166666667,1.13580303703704,1080407.83479608,0.0,1.0
1991-10-25,34.12,34.5,33.75,33.87,70242,1.12329274271605,1.13580303703704,1.11111166666667,1.11506228592593,2133599.68320016,0.0,1.0
1991-10-28,33.37,34.5,33.37,34.5,56428,1.09860137234568,1.13580303703704,1.09860137234568,1.13580303703704,1713999.64300018,0.0,1.0
1991-10-29,33.25,33.5,32.75,33.25,74785,1.09465075308642,1.10288120987655,1.07818983950618,1.09465075308642,2271593.23920338,0.0,1.0
1991-10-30,33.75,33.75,32.88,33.25,58153,1.11111166666667,1.11111166666667,1.08246967703704,1.09465075308642,1766396.49180175,0.0,1.0
1991-10-31,34.25,34.25,33.25,33.75,81185,1.12757258024692,1.12757258024692,1.09465075308642,1.11111166666667,2465993.14200341,0.0,1.0
1991-11-01,34.25,34.25,33.62,34.25,113593,1.12757258024692,1.12757258024692,1.10683182913581,1.12757258024692,3450385.64980716,0.0,1.0
1991-11-04,33.75,34.25,33.75,33.75,34844,1.11111166666667,1.12757258024692,1.11111166666667,1.11111166666667,1058385.97080701,0.0,1.0
1991-11-05,33.75,34.25,33.75,34.25,18568,1.11111166666667,1.12757258024692,1.11111166666667,1.12757258024692,564002.717998639,0.0,1.0
1991-11-06,34.0,34.5,33.75,34.5,145975,1.11934212345679,1.13580303703704,1.11111166666667,1.13580303703704,4433988.4080058,0.0,1.0
1991-11-07,35.0,35.25,33.75,33.75,102163,1.15226395061729,1.16049440740741,1.11111166666667,1.11111166666667,3103199.5734002,0.0,1.0
1991-11-08,36.0,36.0,35.0,36.0,122785,1.18518577777778,1.18518577777778,1.15226395061729,1.18518577777778,3729592.51020374,0.0,1.0
1991-11-11,36.0,36.0,35.25,36.0,72968,1.18518577777778,1.18518577777778,1.16049440740741,1.18518577777778,2216401.89179905,0.0,1.0
1991-11-12,35.25,36.0,35.25,36.0,12444,1.16049440740741,1.18518577777778,1.16049440740741,1.18518577777778,377986.311006844,0.0,1.0
1991-11-13,35.25,35.5,34.75,35.5,35990,1.16049440740741,1.16872486419753,1.14403349382716,1.16872486419753,1093195.70340215,0.0,1.0
1991-11-14,35.38,35.5,35.0,35.5,110038,1.16477424493828,1.16872486419753,1.15226395061729,1.16872486419753,3342402.57879869,0.0,1.0
1991-11-15,34.75,35.75,34.75,35.0,14828,1.14403349382716,1.17695532098766,1.14403349382716,1.15226395061729,450400.274799863,0.0,1.0
1991-11-18,34.37,34.5,33.75,33.75,40652,1.13152319950618,1.13580303703704,1.11111166666667,1.11111166666667,1234803.88259805,0.0,1.0
1991-11-19,33.75,34.25,33.75,34.0,36820,1.11111166666667,1.12757258024692,1.11111166666667,1.11934212345679,1118406.94079653,0.0,1.0
1991-11-20,34.25,34.5,33.75,33.75,79368,1.12757258024692,1.13580303703704,1.11111166666667,1.11111166666667,2410801.79459909,0.0,1.0
1991-11-21,35.0,35.0,34.0,34.0,176000,1.15226395061729,1.15226395061729,1.11934212345679,1.11934212345679,5345997.32700131,0.0,1.0
1991-11-22,34.5,35.0,34.5,34.5,16250,1.13580303703704,1.15226395061729,1.13580303703704,1.13580303703704,493593.503203247,0.0,1.0
1991-11-25,35.0,35.0,34.5,34.5,6835,1.15226395061729,1.15226395061729,1.13580303703704,1.13580303703704,207613.021193488,0.0,1.0
1991-11-26,34.5,35.0,34.5,35.0,37979,1.13580303703704,1.15226395061729,1.13580303703704,1.15226395061729,1153611.54819422,0.0,1.0
1991-11-27,34.75,35.0,34.0,34.5,42838,1.14403349382716,1.15226395061729,1.11934212345679,1.13580303703704,1301203.5993982,0.0,1.0
1991-11-29,34.37,34.75,33.75,33.75,43457,1.13152319950618,1.14403349382716,1.11111166666667,1.11111166666667,1320005.71499713,0.0,1.0
1991-12-02,34.75,34.75,33.75,33.75,223052,1.14403349382716,1.14403349382716,1.11111166666667,1.11111166666667,6775201.11239945,0.0,1.0
1991-12-03,34.5,34.75,33.75,34.75,50384,1.13580303703704,1.14403349382716,1.11111166666667,1.14403349382716,1530413.23479338,0.0,1.0
1991-12-04,34.5,34.5,33.75,34.5,38163,1.13580303703704,1.13580303703704,1.11111166666667,1.13580303703704,1159200.54539972,0.0,1.0
1991-12-05,33.75,34.5,33.75,34.5,2963,1.11111166666667,1.13580303703704,1.11111166666667,1.13580303703704,90001.0799994597,0.0,1.0
1991-12-06,33.75,34.5,33.75,33.75,8784,1.11111166666667,1.13580303703704,1.11111166666667,1.11111166666667,266813.866593066,0.0,1.0
1991-12-09,34.0,34.5,33.75,33.75,9850,1.11934212345679,1.13580303703704,1.11111166666667,1.11111166666667,299193.6004032,0.0,1.0
1991-12-10,34.5,34.5,33.75,34.5,7585,1.13580303703704,1.13580303703704,1.11111166666667,1.13580303703704,230394.259802869,0.0,1.0
1991-12-11,33.75,34.5,33.75,34.5,4820,1.11111166666667,1.13580303703704,1.11111166666667,1.13580303703704,146407.426796286,0.0,1.0
1991-12-12,34.5,34.5,33.75,34.5,86953,1.13580303703704,1.13580303703704,1.11111166666667,1.13580303703704,2641196.05440197,0.0,1.0
1991-12-13,34.75,34.75,33.75,34.5,67200,1.14403349382716,1.14403349382716,1.11111166666667,1.13580303703704,2041198.97940051,0.0,1.0
1991-12-16,34.37,34.75,34.0,34.75,22953,1.13152319950618,1.14403349382716,1.11934212345679,1.14403349382716,697197.026401482,0.0,1.0
1991-12-17,34.75,34.75,34.0,34.75,15763,1.14403349382716,1.14403349382716,1.11934212345679,1.14403349382716,478800.885599557,0.0,1.0
1991-12-18,35.25,36.12,35.0,35.0,53979,1.16049440740741,1.18913639703704,1.15226395061729,1.15226395061729,1639611.30519434,0.0,1.0
1991-12-19,34.5,35.5,34.5,34.75,33356,1.13580303703704,1.16872486419753,1.13580303703704,1.14403349382716,1013187.993406,0.0,1.0
1991-12-20,34.75,35.5,34.75,35.25,25442,1.14403349382716,1.16872486419753,1.14403349382716,1.16049440740741,772800.363599819,0.0,1.0
1991-12-23,35.5,35.5,34.5,34.5,12023,1.16872486419753,1.16872486419753,1.13580303703704,1.13580303703704,365198.442400779,0.0,1.0
1991-12-24,34.75,35.25,34.5,35.25,23638,1.14403349382716,1.16049440740741,1.13580303703704,1.16049440740741,718003.890998055,0.0,1.0
1991-12-26,35.0,35.0,34.25,34.75,67371,1.15226395061729,1.15226395061729,1.12757258024692,1.14403349382716,2046393.10180344,0.0,1.0
1991-12-27,34.75,35.5,34.75,35.5,57600,1.14403349382716,1.16872486419753,1.14403349382716,1.16872486419753,1749599.12520044,0.0,1.0
1991-12-30,37.0,38.0,34.5,35.0,169850,1.21810760493828,1.25102943209877,1.13580303703704,1.15226395061729,5159191.17040438,0.0,1.0
1991-12-31,37.75,37.75,36.25,36.75,135467,1.24279897530865,1.24279897530865,1.1934162345679,1.20987714814815,4114808.06759594,0.0,1.0
1992-01-02,35.25,37.5,35.25,37.5,91193,1.16049440740741,1.23456851851852,1.16049440740741,1.23456851851852,2769985.990007,0.0,1.0
1992-01-03,37.5,37.75,35.25,36.0,91747,1.23456851851852,1.24279897530865,1.16049440740741,1.18518577777778,2786813.73159313,0.0,1.0
1992-01-06,37.25,37.75,36.75,37.75,57363,1.2263380617284,1.24279897530865,1.20987714814815,1.24279897530865,1742400.25379987,0.0,1.0
1992-01-07,36.75,37.75,36.75,37.25,43220,1.20987714814815,1.24279897530865,1.20987714814815,1.2263380617284,1312806.84359658,0.0,1.0
1992-01-08,39.0,39.5,36.75,36.75,133860,1.28395125925926,1.30041217283951,1.20987714814815,1.20987714814815,4065995.46700226,0.0,1.0
1992-01-09,38.5,39.0,38.25,38.75,417435,1.26749034567902,1.28395125925926,1.25925988888889,1.27572080246914,12679581.785209,0.0,1.0
1992-01-10,37.38,38.25,37.0,38.25,79223,1.23061789925926,1.25925988888889,1.21810760493828,1.25925988888889,2406397.42180129,0.0,1.0
1992-01-13,37.38,38.0,36.75,37.5,125630,1.23061789925926,1.25102943209877,1.20987714814815,1.23456851851852,3816009.34199533,0.0,1.0
1992-01-14,37.75,38.0,37.25,37.25,76023,1.24279897530865,1.25102943209877,1.2263380617284,1.2263380617284,2309197.47040125,0.0,1.0
1992-01-15,37.5,37.75,37.5,37.5,103190,1.23456851851852,1.24279897530865,1.23456851851852,1.23456851851852,3134394.68280265,0.0,1.0
1992-01-16,37.5,37.75,37.25,37.75,43457,1.23456851851852,1.24279897530865,1.2263380617284,1.24279897530865,1320005.71499714,0.0,1.0
1992-01-17,37.25,37.25,36.5,37.0,12813,1.2263380617284,1.2263380617284,1.20164669135803,1.21810760493828,389194.680402658,0.0,1.0
1992-01-20,36.75,37.25,36.5,36.5,8257,1.20987714814815,1.2263380617284,1.20164669135803,1.20164669135803,250806.249596875,0.0,1.0
1992-01-21,36.5,37.0,35.75,36.5,83753,1.20164669135803,1.21810760493828,1.17695532098766,1.20164669135803,2543996.10300194,0.0,1.0
1992-01-22,36.5,36.5,35.75,35.75,23467,1.20164669135803,1.20164669135803,1.17695532098766,1.17695532098766,712809.768595113,0.0,1.0
1992-01-23,36.0,36.5,36.0,36.5,20385,1.18518577777778,1.20164669135803,1.18518577777778,1.20164669135803,619194.065402966,0.0,1.0
1992-01-24,36.0,36.5,35.25,36.5,84385,1.18518577777778,1.20164669135803,1.16049440740741,1.20164669135803,2563193.09340345,0.0,1.0
1992-01-27,35.25,36.0,35.25,35.5,21623,1.16049440740741,1.18518577777778,1.16049440740741,1.16872486419753,656798.29660085,0.0,1.0
1992-01-28,35.0,35.75,35.0,35.5,87467,1.15226395061729,1.17695532098766,1.15226395061729,1.16872486419753,2656808.79659559,0.0,1.0
1992-01-29,35.0,35.75,35.0,35.75,25600,1.15226395061729,1.17695532098766,1.15226395061729,1.17695532098766,777599.61120019,0.0,1.0
1992-01-30,34.25,35.0,34.25,34.75,41600,1.12757258024692,1.15226395061729,1.12757258024692,1.14403349382716,1263599.36820031,0.0,1.0
1992-01-31,35.0,35.0,34.0,34.25,368790,1.15226395061729,1.15226395061729,1.11934212345679,1.12757258024692,11201990.6490046,0.0,1.0
1992-02-03,34.25,35.0,34.25,34.25,147200,1.12757258024692,1.15226395061729,1.12757258024692,1.12757258024692,4471197.76440109,0.0,1.0
1992-02-04,34.0,35.0,34.0,34.5,48171,1.11934212345679,1.15226395061729,1.11934212345679,1.13580303703704,1463193.3934033,0.0,1.0
1992-02-05,34.5,35.25,34.0,34.75,189761,1.13580303703704,1.16049440740741,1.11934212345679,1.14403349382716,5763987.49300624,0.0,1.0
1992-02-06,34.75,35.0,34.5,34.5,74153,1.14403349382716,1.15226395061729,1.13580303703704,1.13580303703704,2252396.24880188,0.0,1.0
1992-02-07,34.75,35.0,34.25,35.0,6835,1.14403349382716,1.15226395061729,1.12757258024692,1.15226395061729,207613.02119349,0.0,1.0
1992-02-10,34.25,34.5,33.75,34.0,39361,1.12757258024692,1.13580303703704,1.11111166666667,1.11934212345679,1195589.7772051,0.0,1.0
1992-02-11,34.25,34.5,34.0,34.0,73771,1.12757258024692,1.13580303703704,1.11934212345679,1.11934212345679,2240793.00460348,0.0,1.0
1992-02-12,34.5,34.5,34.0,34.0,50568,1.13580303703704,1.13580303703704,1.11934212345679,1.11934212345679,1536002.23199888,0.0,1.0
1992-02-13,34.75,34.75,34.0,34.0,73363,1.14403349382716,1.14403349382716,1.11934212345679,1.11934212345679,2228400.0108,0.0,1.0
1992-02-14,34.12,34.75,34.0,34.0,14156,1.12329274271605,1.14403349382716,1.11934212345679,1.11934212345679,429988.285005857,0.0,1.0
1992-02-18,34.75,34.75,34.0,34.75,9363,1.14403349382716,1.14403349382716,1.11934212345679,1.14403349382716,284400.982799509,0.0,1.0
1992-02-19,34.0,34.0,33.5,33.75,19753,1.11934212345679,1.11934212345679,1.10288120987655,1.11111166666667,599997.075001463,0.0,1.0
1992-02-20,33.25,34.0,33.25,34.0,12971,1.09465075308642,1.11934212345679,1.09465075308642,1.11934212345679,393993.928003036,0.0,1.0
1992-02-21,31.75,34.0,31.75,33.25,235220,1.04526801234568,1.11934212345679,1.04526801234568,1.09465075308642,7144803.92759803,0.0,1.0
1992-02-24,31.75,32.5,31.5,32.5,296652,1.04526801234568,1.06995938271605,1.03703755555556,1.06995938271605,9010799.99459999,0.0,1.0
1992-02-25,31.88,32.5,31.75,31.88,120968,1.04954784987655,1.06995938271605,1.04526801234568,1.04954784987655,3674401.16279939,0.0,1.0
1992-02-26,32.5,32.5,31.75,31.75,8428,1.06995938271605,1.06995938271605,1.04526801234568,1.04526801234568,256000.371999814,0.0,1.0
1992-02-27,31.75,32.5,31.75,32.5,210384,1.04526801234568,1.06995938271605,1.04526801234568,1.06995938271605,6390410.80479459,0.0,1.0
1992-02-28,32.25,32.25,31.75,31.75,206393,1.06172892592593,1.06172892592593,1.04526801234568,1.04526801234568,6269184.24040786,0.0,1.0
1992-03-02,31.88,32.25,31.75,31.75,176435,1.04954784987655,1.06172892592593,1.04526801234568,1.04526801234568,5359210.44539474,0.0,1.0
1992-03-03,32.25,32.25,31.75,31.75,380379,1.06172892592593,1.06172892592593,1.04526801234568,1.04526801234568,11554006.3479968,0.0,1.0
1992-03-04,32.25,32.25,31.75,31.75,354779,1.06172892592593,1.06172892592593,1.04526801234568,1.04526801234568,10776406.7367966,0.0,1.0
1992-03-05,32.5,32.5,31.75,31.75,262835,1.06995938271605,1.06995938271605,1.04526801234568,1.04526801234568,7983609.13319543,0.0,1.0
1992-03-06,32.75,32.75,32.0,32.0,185179,1.07818983950618,1.07818983950618,1.05349846913581,1.05349846913581,5624809.31259531,0.0,1.0
1992-03-09,33.0,33.5,33.0,33.25,86571,1.0864202962963,1.10288120987655,1.0864202962963,1.09465075308642,2629592.81020359,0.0,1.0
1992-03-10,34.0,34.0,33.0,33.5,253630,1.11934212345679,1.11934212345679,1.0864202962963,1.10288120987655,7704007.3979963,0.0,1.0
1992-03-11,34.0,34.0,33.25,34.0,63223,1.11934212345679,1.11934212345679,1.09465075308642,1.11934212345679,1920397.66480117,0.0,1.0
1992-03-12,34.25,34.25,33.5,34.0,17778,1.12757258024692,1.12757258024692,1.10288120987655,1.11934212345679,540006.479996757,0.0,1.0
1992-03-13,34.25,34.25,34.25,34.25,3990,1.12757258024692,1.12757258024692,1.12757258024692,1.12757258024692,121196.189401905,0.0,1.0
1992-03-16,34.25,34.25,33.5,33.5,13235,1.12757258024692,1.12757258024692,1.10288120987655,1.10288120987655,402012.923993536,0.0,1.0
1992-03-17,35.0,35.5,33.5,33.5,127052,1.15226395061729,1.16872486419753,1.10288120987655,1.10288120987655,3859202.57039869,0.0,1.0
1992-03-18,34.5,35.25,34.0,35.25,30038,1.13580303703704,1.16049440740741,1.11934212345679,1.16049440740741,912403.793798101,0.0,1.0
1992-03-19,34.5,34.5,34.12,34.25,52978,1.13580303703704,1.13580303703704,1.12329274271605,1.12757258024692,1609205.94539702,0.0,1.0
1992-03-20,34.0,34.5,34.0,34.5,40823,1.11934212345679,1.13580303703704,1.11934212345679,1.13580303703704,1239998.005001,0.0,1.0
1992-03-23,34.0,34.5,33.25,34.0,15579,1.11934212345679,1.13580303703704,1.09465075308642,1.11934212345679,473211.888394056,0.0,1.0
1992-03-24,34.0,34.0,33.25,34.0,3845,1.11934212345679,1.11934212345679,1.09465075308642,1.11934212345679,116791.816604092,0.0,1.0
1992-03-25,33.0,34.0,33.0,34.0,18147,1.0864202962963,1.11934212345679,1.0864202962963,1.11934212345679,551214.849392573,0.0,1.0
1992-03-26,33.0,33.75,33.0,33.0,9771,1.0864202962963,1.11111166666667,1.0864202962963,1.0864202962963,296793.976603011,0.0,1.0
1992-03-27,33.0,33.75,33.0,33.75,8968,1.0864202962963,1.11111166666667,1.0864202962963,1.11111166666667,272402.863798567,0.0,1.0
1992-03-30,33.0,33.75,33.0,33.0,30393,1.0864202962963,1.11111166666667,1.0864202962963,1.0864202962963,923186.91340654,0.0,1.0
1992-03-31,33.0,33.75,33.0,33.0,2423,1.0864202962963,1.11111166666667,1.0864202962963,1.0864202962963,73598.5882007056,0.0,1.0
1992-04-01,32.38,33.0,32.25,32.5,103467,1.06600876345679,1.0864202962963,1.06172892592593,1.06995938271605,3142808.55359572,0.0,1.0
1992-04-02,32.5,32.75,32.25,32.25,20978,1.06995938271605,1.07818983950618,1.06172892592593,1.06172892592593,637206.431396784,0.0,1.0
1992-04-03,32.63,33.0,32.25,33.0,40020,1.07423922024692,1.0864202962963,1.06172892592593,1.0864202962963,1215606.89219655,0.0,1.0
1992-04-06,31.75,32.5,31.5,32.25,49238,1.04526801234568,1.06995938271605,1.03703755555556,1.06172892592593,1495603.50219825,0.0,1.0
1992-04-07,31.25,32.25,31.0,32.25,197623,1.02880709876544,1.06172892592593,1.02057664197531,1.06172892592593,6002795.62360214,0.0,1.0
1992-04-08,31.5,31.75,30.75,30.75,128553,1.03703755555556,1.04526801234568,1.01234618518519,1.01234618518519,3904795.42260227,0.0,1.0
1992-04-09,31.75,31.75,31.0,31.25,128830,1.04526801234568,1.04526801234568,1.02057664197531,1.02880709876544,3913209.29339535,0.0,1.0
1992-04-10,32.0,32.75,32.0,32.75,32171,1.05349846913581,1.07818983950618,1.05349846913581,1.07818983950618,977193.636403175,0.0,1.0
1992-04-13,32.75,32.75,32.0,32.0,49238,1.07818983950618,1.07818983950618,1.05349846913581,1.05349846913581,1495603.50219824,0.0,1.0
1992-04-14,32.75,33.25,32.0,32.0,70242,1.07818983950618,1.09465075308642,1.05349846913581,1.05349846913581,2133599.68320014,0.0,1.0
1992-04-15,33.25,33.25,32.5,33.25,39361,1.09465075308642,1.09465075308642,1.06995938271605,1.09465075308642,1195589.77720511,0.0,1.0
1992-04-16,32.88,33.25,32.5,33.25,50779,1.08246967703704,1.09465075308642,1.06995938271605,1.09465075308642,1542411.35379432,0.0,1.0
1992-04-20,33.25,33.25,32.5,33.25,19635,1.09465075308642,1.09465075308642,1.06995938271605,1.09465075308642,596412.826793586,0.0,1.0
1992-04-21,33.5,33.5,32.5,33.25,19450,1.10288120987655,1.10288120987655,1.06995938271605,1.09465075308642,590793.454603269,0.0,1.0
1992-04-22,33.5,33.5,32.5,32.5,10785,1.10288120987655,1.10288120987655,1.06995938271605,1.06995938271605,327594.211202892,0.0,1.0
1992-04-23,33.0,33.5,33.0,33.5,70413,1.0864202962963,1.10288120987655,1.0864202962963,1.10288120987655,2138793.80560309,0.0,1.0
1992-04-24,32.75,33.25,32.5,32.5,45235,1.07818983950618,1.09465075308642,1.06995938271605,1.06995938271605,1374012.43799377,0.0,1.0
1992-04-27,33.75,33.75,32.75,32.75,33238,1.11111166666667,1.11111166666667,1.07818983950618,1.07818983950618,1009603.74519812,0.0,1.0
1992-04-28,34.25,34.25,33.25,33.75,67845,1.12757258024692,1.12757258024692,1.09465075308642,1.11111166666667,2060790.84460457,0.0,1.0
1992-04-29,33.5,34.25,33.5,33.62,16369,1.10288120987655,1.12757258024692,1.10288120987655,1.10683182913581,497208.126395934,0.0,1.0
1992-04-30,34.75,34.75,33.5,34.25,77050,1.14403349382716,1.14403349382716,1.10288120987655,1.12757258024692,2340392.57980371,0.0,1.0
1992-05-01,34.75,35.0,34.25,34.5,98963,1.14403349382716,1.15226395061729,1.12757258024692,1.13580303703704,3005999.62200019,0.0,1.0
1992-05-04,35.0,35.75,34.63,35.0,153363,1.15226395061729,1.17695532098766,1.1400828745679,1.15226395061729,4658398.79580058,0.0,1.0
1992-05-05,35.5,35.5,35.0,35.0,9060,1.16872486419753,1.16872486419753,1.15226395061729,1.15226395061729,275197.362401319,0.0,1.0
1992-05-06,35.0,35.5,35.0,35.5,51635,1.15226395061729,1.16872486419753,1.15226395061729,1.16872486419753,1568412.34079382,0.0,1.0
1992-05-07,35.5,35.5,34.75,35.5,60642,1.16872486419753,1.16872486419753,1.14403349382716,1.16872486419753,1841999.82900009,0.0,1.0
1992-05-08,35.0,35.5,34.75,34.75,1067,1.15226395061729,1.16872486419753,1.14403349382716,1.14403349382716,32410.1087949454,0.0,1.0
1992-05-11,35.0,35.5,34.75,35.5,5860,1.15226395061729,1.16872486419753,1.14403349382716,1.16872486419753,177997.411001294,0.0,1.0
1992-05-12,35.5,35.5,34.75,35.5,2568,1.16872486419753,1.16872486419753,1.14403349382716,1.16872486419753,78002.9609985196,0.0,1.0
1992-05-13,35.5,35.5,34.75,35.5,87467,1.16872486419753,1.16872486419753,1.14403349382716,1.16872486419753,2656808.7965956,0.0,1.0
1992-05-14,34.75,35.5,34.75,35.5,177778,1.14403349382716,1.16872486419753,1.14403349382716,1.16872486419753,5400004.04999798,0.0,1.0
1992-05-15,34.75,35.5,34.75,35.5,3042,1.14403349382716,1.16872486419753,1.14403349382716,1.16872486419753,92400.7037996482,0.0,1.0
1992-05-18,35.5,35.5,34.75,34.75,4385,1.16872486419753,1.16872486419753,1.14403349382716,1.14403349382716,133194.308402846,0.0,1.0
1992-05-19,34.88,35.5,34.75,35.5,14657,1.14831333135803,1.16872486419753,1.14403349382716,1.16872486419753,445206.152396922,0.0,1.0
1992-05-20,35.0,35.75,35.0,35.0,9600,1.15226395061729,1.17695532098766,1.15226395061729,1.15226395061729,291599.854200071,0.0,1.0
1992-05-21,35.5,35.5,34.75,34.75,5452,1.16872486419753,1.16872486419753,1.14403349382716,1.14403349382716,165604.417197792,0.0,1.0
1992-05-22,35.5,35.5,34.75,34.75,97067,1.16872486419753,1.16872486419753,1.14403349382716,1.14403349382716,2948408.65079568,0.0,1.0
1992-05-26,35.38,35.5,34.75,35.5,2963,1.16477424493828,1.16872486419753,1.14403349382716,1.16872486419753,90001.0799994594,0.0,1.0
1992-05-27,34.88,35.13,34.75,34.75,281244,1.14831333135803,1.15654378814815,1.14403349382716,1.14403349382716,8542782.22860885,0.0,1.0
1992-05-28,34.88,35.5,34.75,34.75,57613,1.14831333135803,1.16872486419753,1.14403349382716,1.14403349382716,1749994.00000299,0.0,1.0
1992-05-29,35.5,35.5,34.75,34.75,16961,1.16872486419753,1.16872486419753,1.14403349382716,1.14403349382716,515190.117404942,0.0,1.0
1992-06-01,23.25,24.0,23.25,24.0,2384,1.14814872222223,1.18518577777778,1.14814872222223,1.18518577777778,48275.9758620117,0.0,1.5
1992-06-02,24.25,24.25,23.5,24.0,28800,1.19753146296297,1.19753146296297,1.16049440740741,1.18518577777778,583199.708400142,0.0,1.0
1992-06-03,24.0,24.25,23.75,24.25,134953,1.18518577777778,1.19753146296297,1.1728400925926,1.19753146296297,2732796.88360155,0.0,1.0
1992-06-04,23.25,24.0,23.25,23.5,60978,1.14814872222223,1.18518577777778,1.14814872222223,1.16049440740741,1234803.88259805,0.0,1.0
1992-06-05,23.25,24.0,22.75,24.0,146390,1.14814872222223,1.18518577777778,1.12345735185186,1.18518577777778,2964396.01780197,0.0,1.0
1992-06-08,23.0,23.25,22.5,23.25,13985,1.13580303703704,1.14814872222223,1.11111166666667,1.14814872222223,283196.108401945,0.0,1.0
1992-06-09,23.0,23.25,22.5,22.5,8257,1.13580303703704,1.14814872222223,1.11111166666667,1.11111166666667,167204.166397916,0.0,1.0
1992-06-10,22.5,23.0,22.5,23.0,8830,1.11111166666667,1.13580303703704,1.11111166666667,1.13580303703704,178807.410596294,0.0,1.0
1992-06-11,22.75,23.0,22.5,22.5,9600,1.12345735185186,1.13580303703704,1.11111166666667,1.11111166666667,194399.902800047,0.0,1.0
1992-06-12,23.0,23.0,22.5,23.0,1778,1.13580303703704,1.13580303703704,1.11111166666667,1.13580303703704,36004.4819977589,0.0,1.0
1992-06-15,22.5,23.0,22.5,22.5,5057,1.11111166666667,1.13580303703704,1.11111166666667,1.11111166666667,102404.1987979,0.0,1.0
1992-06-16,22.75,23.0,22.5,23.0,17067,1.12345735185186,1.13580303703704,1.11111166666667,1.13580303703704,345606.577196709,0.0,1.0
1992-06-17,22.25,23.0,22.25,22.5,16257,1.09876598148148,1.13580303703704,1.09876598148148,1.11111166666667,329204.085397958,0.0,1.0
1992-06-18,22.75,22.75,22.25,22.5,17442,1.12345735185186,1.12345735185186,1.09876598148148,1.11111166666667,353200.323399836,0.0,1.0
1992-06-19,22.38,23.0,22.25,23.0,2252,1.10518573777778,1.13580303703704,1.09876598148148,1.13580303703704,45602.9771985113,0.0,1.0
1992-06-22,22.25,22.75,22.25,22.25,96790,1.09876598148148,1.12345735185186,1.09876598148148,1.09876598148148,1959996.52000174,0.0,1.0
1992-06-23,22.75,22.75,22.0,22.75,81363,1.12345735185186,1.12345735185186,1.0864202962963,1.12345735185186,1647599.92620002,0.0,1.0
1992-06-24,22.25,22.75,22.25,22.5,4800,1.09876598148148,1.12345735185186,1.09876598148148,1.11111166666667,97199.9514000244,0.0,1.0
1992-06-25,22.75,22.75,22.25,22.25,47052,1.12345735185186,1.12345735185186,1.09876598148148,1.09876598148148,952802.523598731,0.0,1.0
1992-06-26,21.5,22.5,21.0,22.5,24553,1.06172892592593,1.11111166666667,1.03703755555556,1.11111166666667,497198.001400997,0.0,1.0
1992-06-29,22.0,22.0,21.0,21.0,74963,1.0864202962963,1.0864202962963,1.03703755555556,1.03703755555556,1517999.991,0.0,1.0
1992-06-30,22.0,22.25,21.5,22.0,56375,1.0864202962963,1.09876598148148,1.06172892592593,1.0864202962963,1141593.17920341,0.0,1.0
1992-07-01,23.75,23.75,21.87,21.87,76800,1.1728400925926,1.1728400925926,1.08000054,1.08000054,1555199.22240038,0.0,1.0
1992-07-02,23.75,24.5,23.75,24.0,217600,1.1728400925926,1.20987714814815,1.1728400925926,1.18518577777778,4406397.79680107,0.0,1.0
1992-07-06,23.75,24.0,23.25,23.75,81857,1.1728400925926,1.18518577777778,1.14814872222223,1.1728400925926,1657603.42119828,0.0,1.0
1992-07-07,23.25,23.75,23.25,23.25,59575,1.14814872222223,1.1728400925926,1.14814872222223,1.14814872222223,1206393.14680342,0.0,1.0
1992-07-08,23.37,23.75,23.25,23.25,56178,1.15407465111111,1.1728400925926,1.14814872222223,1.14814872222223,1137603.93119804,0.0,1.0
1992-07-09,23.5,23.75,23.25,23.5,30420,1.16049440740741,1.1728400925926,1.14814872222223,1.16049440740741,616004.691997653,0.0,1.0
1992-07-10,23.75,23.75,23.5,23.75,1600,1.1728400925926,1.1728400925926,1.16049440740741,1.1728400925926,32399.9838000079,0.0,1.0
1992-07-13,23.75,23.75,23.25,23.75,35200,1.1728400925926,1.1728400925926,1.14814872222223,1.1728400925926,712799.643600174,0.0,1.0
1992-07-14,23.75,23.87,23.25,23.75,26568,1.1728400925926,1.17876602148149,1.14814872222223,1.1728400925926,538001.730999131,0.0,1.0
1992-07-15,23.25,24.0,23.25,24.0,1778,1.14814872222223,1.18518577777778,1.14814872222223,1.18518577777778,36004.4819977588,0.0,1.0
1992-07-16,23.5,24.0,23.25,23.5,12820,1.16049440740741,1.18518577777778,1.14814872222223,1.16049440740741,259604.870197564,0.0,1.0
1992-07-17,23.75,23.75,23.25,23.75,34153,1.1728400925926,1.1728400925926,1.14814872222223,1.1728400925926,691597.904201044,0.0,1.0
1992-07-20,23.0,23.75,23.0,23.0,10844,1.13580303703704,1.1728400925926,1.13580303703704,1.13580303703704,219590.890204554,0.0,1.0
1992-07-21,24.5,25.0,23.5,23.75,70578,1.20987714814815,1.23456851851852,1.16049440740741,1.1728400925926,1429203.78539811,0.0,1.0
1992-07-22,25.75,25.75,23.75,24.5,130153,1.27160557407408,1.27160557407408,1.1728400925926,1.20987714814815,2635596.93220152,0.0,1.0
1992-07-23,25.75,26.0,25.0,25.25,112830,1.27160557407408,1.28395125925926,1.23456851851852,1.24691420370371,2284806.35759681,0.0,1.0
1992-07-24,24.5,25.75,24.5,25.75,14578,1.20987714814815,1.27160557407408,1.20987714814815,1.27160557407408,295204.352397823,0.0,1.0
1992-07-27,25.25,25.25,24.5,25.25,23190,1.24691420370371,1.24691420370371,1.20987714814815,1.24691420370371,469597.265201365,0.0,1.0
1992-07-28,25.25,25.25,24.5,25.25,4800,1.24691420370371,1.24691420370371,1.20987714814815,1.24691420370371,97199.9514000238,0.0,1.0
1992-07-29,25.0,25.25,24.75,24.75,122153,1.23456851851852,1.24691420370371,1.22222283333334,1.22222283333334,2473597.01320149,0.0,1.0
1992-07-30,24.63,25.25,24.63,25.25,147753,1.21629690444445,1.24691420370371,1.21629690444445,1.24691420370371,2991996.75400161,0.0,1.0
1992-07-31,24.75,25.0,24.25,25.0,49067,1.22222283333334,1.23456851851852,1.19753146296297,1.23456851851852,993606.253196868,0.0,1.0
1992-08-03,24.5,25.0,24.5,24.5,5353,1.20987714814815,1.23456851851852,1.20987714814815,1.20987714814815,108398.195800902,0.0,1.0
1992-08-04,25.0,25.0,24.25,24.5,5985,1.23456851851852,1.23456851851852,1.19753146296297,1.20987714814815,121196.189401905,0.0,1.0
1992-08-05,25.0,25.0,24.25,24.25,2963,1.23456851851852,1.23456851851852,1.19753146296297,1.19753146296297,60000.7199996399,0.0,1.0
1992-08-06,24.75,25.0,24.5,25.0,155378,1.22222283333334,1.23456851851852,1.20987714814815,1.23456851851852,3146402.92679852,0.0,1.0
1992-08-07,24.63,25.0,24.5,24.5,91852,1.21629690444445,1.23456851851852,1.20987714814815,1.20987714814815,1860002.06999896,0.0,1.0
1992-08-10,25.0,25.0,25.0,25.0,790,1.23456851851852,1.23456851851852,1.23456851851852,1.23456851851852,15997.492001254,0.0,1.0
1992-08-11,24.25,25.0,24.25,25.0,117452,1.19753146296297,1.23456851851852,1.19753146296297,1.23456851851852,2378401.81079908,0.0,1.0
1992-08-12,24.5,25.0,24.25,24.25,968,1.20987714814815,1.23456851851852,1.19753146296297,1.19753146296297,19601.9901990049,0.0,1.0
1992-08-13,24.75,25.0,24.25,24.25,1975,1.22222283333334,1.23456851851852,1.19753146296297,1.19753146296297,39993.7300031348,0.0,1.0
1992-08-14,24.25,24.75,24.25,24.75,2568,1.19753146296297,1.22222283333334,1.19753146296297,1.22222283333334,52001.9739990127,0.0,1.0
1992-08-17,24.75,24.75,24.0,24.0,64790,1.22222283333334,1.22222283333334,1.18518577777778,1.18518577777778,1311996.84400157,0.0,1.0
1992-08-18,24.0,24.75,24.0,24.75,9067,1.18518577777778,1.22222283333334,1.18518577777778,1.22222283333334,183606.658196671,0.0,1.0
1992-08-19,24.63,24.75,24.0,24.75,3378,1.21629690444445,1.22222283333334,1.18518577777778,1.22222283333334,68404.4657977668,0.0,1.0
1992-08-20,24.25,25.0,24.25,25.0,124385,1.19753146296297,1.23456851851852,1.19753146296297,1.23456851851852,2518794.99060249,0.0,1.0
1992-08-21,24.75,25.0,24.25,25.0,48178,1.22222283333334,1.23456851851852,1.19753146296297,1.23456851851852,975604.012197989,0.0,1.0
1992-08-24,24.63,25.0,24.25,24.25,109452,1.21629690444445,1.23456851851852,1.19753146296297,1.19753146296297,2216401.89179904,0.0,1.0
1992-08-25,24.25,24.63,24.25,24.25,72553,1.19753146296297,1.21629690444445,1.19753146296297,1.19753146296297,1469197.51540123,0.0,1.0
1992-08-26,24.75,24.75,24.25,24.25,9067,1.22222283333334,1.22222283333334,1.19753146296297,1.19753146296297,183606.65819667,0.0,1.0
1992-08-27,25.0,25.0,24.25,24.25,118835,1.23456851851852,1.23456851851852,1.19753146296297,1.19753146296297,2406407.54679622,0.0,1.0
1992-08-28,24.25,25.0,24.25,24.25,82252,1.19753146296297,1.23456851851852,1.19753146296297,1.19753146296297,1665602.16719891,0.0,1.0
1992-08-31,24.25,24.75,24.25,24.38,10568,1.19753146296297,1.22222283333334,1.19753146296297,1.20395121925926,214001.892999052,0.0,1.0
1992-09-01,23.62,24.75,23.5,24.75,116800,1.1664203362963,1.22222283333334,1.16049440740741,1.22222283333334,2365198.81740058,0.0,1.0
1992-09-02,23.5,24.0,23.5,23.75,99575,1.16049440740741,1.18518577777778,1.16049440740741,1.1728400925926,2016392.74180362,0.0,1.0
1992-09-03,23.75,24.0,23.5,23.5,102657,1.1728400925926,1.18518577777778,1.16049440740741,1.16049440740741,2078803.21059838,0.0,1.0
1992-09-04,23.37,23.75,23.25,23.5,118657,1.15407465111111,1.1728400925926,1.14814872222223,1.16049440740741,2402803.04859848,0.0,1.0
1992-09-08,23.25,23.75,23.25,23.25,1185,1.14814872222223,1.1728400925926,1.14814872222223,1.14814872222223,23996.2380018808,0.0,1.0
1992-09-09,23.75,23.75,23.25,23.75,21452,1.1728400925926,1.1728400925926,1.14814872222223,1.1728400925926,434402.782798606,0.0,1.0
1992-09-10,23.75,23.75,23.5,23.75,7230,1.1728400925926,1.1728400925926,1.16049440740741,1.1728400925926,146407.426796286,0.0,1.0
1992-09-11,23.75,23.75,23.5,23.75,101175,1.1728400925926,1.1728400925926,1.16049440740741,1.1728400925926,2048792.72560362,0.0,1.0
1992-09-14,24.0,24.0,23.5,24.0,119842,1.18518577777778,1.18518577777778,1.16049440740741,1.18518577777778,2426799.28660035,0.0,1.0
1992-09-15,23.25,24.0,23.25,23.5,38953,1.14814872222223,1.18518577777778,1.14814872222223,1.16049440740741,788797.855601067,0.0,1.0
1992-09-16,23.62,24.0,23.25,23.25,15467,1.1664203362963,1.18518577777778,1.14814872222223,1.14814872222223,313206.593396702,0.0,1.0
1992-09-17,23.5,24.0,23.25,24.0,16178,1.16049440740741,1.18518577777778,1.14814872222223,1.18518577777778,327604.336197831,0.0,1.0
1992-09-18,23.12,23.62,22.75,23.5,80257,1.14172896592593,1.1664203362963,1.12345735185186,1.16049440740741,1625203.43739828,0.0,1.0
1992-09-21,23.25,23.25,22.75,22.75,52385,1.14814872222223,1.14814872222223,1.12345735185186,1.12345735185186,1060795.71960213,0.0,1.0
1992-09-22,23.12,23.25,22.75,22.75,46835,1.14172896592593,1.14814872222223,1.12345735185186,1.12345735185186,948408.275795859,0.0,1.0
1992-09-23,22.75,23.25,22.75,23.25,31763,1.12345735185186,1.14814872222223,1.12345735185186,1.14814872222223,643200.428399781,0.0,1.0
1992-09-24,23.25,23.25,22.75,23.25,21590,1.14814872222223,1.14814872222223,1.12345735185186,1.14814872222223,437197.281401356,0.0,1.0
1992-09-25,23.25,23.25,22.75,23.25,41778,1.14814872222223,1.14814872222223,1.12345735185186,1.14814872222223,846004.076997956,0.0,1.0
1992-09-28,23.0,23.25,22.75,22.75,5353,1.13580303703704,1.14814872222223,1.12345735185186,1.12345735185186,108398.195800902,0.0,1.0
1992-09-29,23.25,23.25,22.75,23.0,10153,1.14814872222223,1.14814872222223,1.12345735185186,1.13580303703704,205598.147200925,0.0,1.0
1992-09-30,23.5,23.75,22.75,22.75,104000,1.16049440740741,1.1728400925926,1.12345735185186,1.12345735185186,2105998.94700052,0.0,1.0
1992-10-01,23.75,23.75,23.0,23.75,10430,1.1728400925926,1.1728400925926,1.13580303703704,1.1728400925926,211207.394396301,0.0,1.0
1992-10-02,23.0,23.75,23.0,23.0,20267,1.13580303703704,1.1728400925926,1.13580303703704,1.13580303703704,410406.544796727,0.0,1.0
1992-10-05,23.0,23.5,23.0,23.25,6420,1.13580303703704,1.16049440740741,1.13580303703704,1.14814872222223,130004.934997532,0.0,1.0
1992-10-06,23.0,23.5,23.0,23.0,830,1.13580303703704,1.16049440740741,1.13580303703704,1.13580303703704,16807.4915962542,0.0,1.0
1992-10-07,23.25,23.5,23.0,23.25,13768,1.14814872222223,1.16049440740741,1.13580303703704,1.14814872222223,278801.860599068,0.0,1.0
1992-10-08,23.5,23.5,23.0,23.5,19852,1.16049440740741,1.16049440740741,1.13580303703704,1.16049440740741,402002.7989986,0.0,1.0
1992-10-09,23.0,23.5,22.75,23.12,29590,1.13580303703704,1.16049440740741,1.12345735185186,1.14172896592593,599197.200401398,0.0,1.0
1992-10-12,23.5,23.5,22.75,22.75,63585,1.16049440740741,1.16049440740741,1.12345735185186,1.12345735185186,1287595.60620219,0.0,1.0
1992-10-13,23.0,23.5,23.0,23.12,4820,1.13580303703704,1.16049440740741,1.13580303703704,1.14172896592593,97604.9511975241,0.0,1.0
1992-10-14,22.75,23.5,22.5,23.5,266153,1.12345735185186,1.16049440740741,1.11111166666667,1.16049440740741,5389595.55520218,0.0,1.0
1992-10-15,23.5,23.5,23.0,23.0,35378,1.16049440740741,1.16049440740741,1.13580303703704,1.13580303703704,716404.141797927,0.0,1.0
1992-10-16,23.5,23.5,23.0,23.0,12385,1.16049440740741,1.16049440740741,1.13580303703704,1.13580303703704,250796.124601937,0.0,1.0
1992-10-19,23.5,23.5,23.0,23.0,11042,1.16049440740741,1.16049440740741,1.13580303703704,1.13580303703704,223600.388199805,0.0,1.0
1992-10-20,22.75,23.5,22.75,23.5,183368,1.12345735185186,1.16049440740741,1.12345735185186,1.16049440740741,3713200.1433999,0.0,1.0
1992-10-21,23.0,23.25,22.75,22.88,15842,1.13580303703704,1.14814872222223,1.12345735185186,1.12987710814815,320800.339599829,0.0,1.0
1992-10-22,23.25,23.25,22.25,22.75,762153,1.14814872222223,1.14814872222223,1.09876598148148,1.12345735185186,15433590.5332046,0.0,1.0
1992-10-23,23.12,23.25,22.75,23.25,16435,1.14172896592593,1.14814872222223,1.12345735185186,1.14814872222223,332808.583595707,0.0,1.0
1992-10-26,22.75,23.25,22.5,23.25,12385,1.12345735185186,1.14814872222223,1.11111166666667,1.14814872222223,250796.124601936,0.0,1.0
1992-10-27,22.75,23.25,22.75,23.0,18430,1.12345735185186,1.14814872222223,1.12345735185186,1.13580303703704,373207.313396341,0.0,1.0
1992-10-28,22.5,23.25,22.5,23.25,27378,1.11111166666667,1.14814872222223,1.11111166666667,1.14814872222223,554404.222797887,0.0,1.0
1992-10-29,22.5,23.0,22.5,23.0,79052,1.11111166666667,1.13580303703704,1.11111166666667,1.13580303703704,1600802.1995989,0.0,1.0
1992-10-30,23.0,23.0,22.5,22.5,32830,1.13580303703704,1.13580303703704,1.11111166666667,1.11111166666667,664807.167596414,0.0,1.0
1992-11-02,23.0,23.0,22.5,23.0,83575,1.13580303703704,1.13580303703704,1.11111166666667,1.13580303703704,1692392.90380354,0.0,1.0
1992-11-03,23.0,23.0,22.5,23.0,14242,1.13580303703704,1.13580303703704,1.11111166666667,1.13580303703704,288400.355799821,0.0,1.0
1992-11-04,23.0,23.0,22.5,22.5,19635,1.13580303703704,1.13580303703704,1.11111166666667,1.11111166666667,397608.551195723,0.0,1.0
1992-11-05,21.75,23.0,21.75,23.0,73857,1.07407461111111,1.13580303703704,1.07407461111111,1.13580303703704,1495603.50219825,0.0,1.0
1992-11-06,22.25,22.25,21.75,21.75,270400,1.09876598148148,1.09876598148148,1.07407461111111,1.07407461111111,5475597.26220138,0.0,1.0
1992-11-09,22.0,22.25,21.75,22.25,309768,1.0864202962963,1.09876598148148,1.07407461111111,1.09876598148148,6272798.86360055,0.0,1.0
1992-11-10,22.0,22.25,21.75,21.75,93867,1.0864202962963,1.09876598148148,1.07407461111111,1.07407461111111,1900805.79959709,0.0,1.0
1992-11-11,22.75,22.75,21.75,22.0,623052,1.12345735185186,1.12345735185186,1.07407461111111,1.0864202962963,12616796.6916016,0.0,1.0
1992-11-12,23.0,23.0,22.25,22.75,160257,1.13580303703704,1.13580303703704,1.09876598148148,1.12345735185186,3245202.62739868,0.0,1.0
1992-11-13,23.0,23.0,22.5,22.5,392790,1.13580303703704,1.13580303703704,1.11111166666667,1.11111166666667,7953993.52300322,0.0,1.0
1992-11-16,23.25,23.75,22.75,22.75,28800,1.14814872222223,1.1728400925926,1.12345735185186,1.12345735185186,583199.708400142,0.0,1.0
1992-11-17,24.0,24.0,23.25,23.25,246044,1.18518577777778,1.18518577777778,1.14814872222223,1.14814872222223,4982388.50880574,0.0,1.0
1992-11-18,23.5,24.0,23.5,24.0,236642,1.16049440740741,1.18518577777778,1.16049440740741,1.18518577777778,4791998.10400094,0.0,1.0
1992-11-19,23.62,24.0,23.5,24.0,85590,1.1664203362963,1.18518577777778,1.16049440740741,1.18518577777778,1733196.63340168,0.0,1.0
1992-11-20,23.62,23.75,23.5,23.5,43852,1.1664203362963,1.1728400925926,1.16049440740741,1.16049440740741,888002.555998719,0.0,1.0
1992-11-23,23.75,23.75,23.25,23.5,34252,1.1728400925926,1.1728400925926,1.14814872222223,1.16049440740741,693602.653198669,0.0,1.0
1992-11-24,23.75,24.0,23.25,23.25,215467,1.1728400925926,1.18518577777778,1.14814872222223,1.14814872222223,4363204.56839769,0.0,1.0
1992-11-25,24.25,24.25,23.5,24.25,52642,1.19753146296297,1.19753146296297,1.16049440740741,1.19753146296297,1065999.96700001,0.0,1.0
1992-11-27,23.75,24.25,23.75,23.75,8000,1.1728400925926,1.19753146296297,1.1728400925926,1.1728400925926,161999.919000039,0.0,1.0
1992-11-30,24.0,24.25,23.75,24.25,44642,1.18518577777778,1.19753146296297,1.1728400925926,1.19753146296297,904000.047999974,0.0,1.0
1992-12-01,24.25,24.25,23.75,24.25,13630,1.19753146296297,1.19753146296297,1.1728400925926,1.19753146296297,276007.361996317,0.0,1.0
1992-12-02,24.25,24.25,23.75,23.75,69057,1.19753146296297,1.19753146296297,1.1728400925926,1.1728400925926,1398403.55079822,0.0,1.0
1992-12-03,23.87,24.25,23.75,24.25,54420,1.17876602148149,1.19753146296297,1.1728400925926,1.19753146296297,1102004.44899777,0.0,1.0
1992-12-04,24.0,24.25,24.0,24.25,130667,1.18518577777778,1.19753146296297,1.18518577777778,1.19753146296297,2646005.42699728,0.0,1.0
1992-12-07,24.25,24.5,24.0,24.25,86044,1.19753146296297,1.20987714814815,1.18518577777778,1.19753146296297,1742390.12880493,0.0,1.0
1992-12-08,25.0,25.0,24.25,25.0,77175,1.23456851851852,1.23456851851852,1.19753146296297,1.23456851851852,1562792.96860351,0.0,1.0
1992-12-09,24.25,25.0,24.25,25.0,17067,1.19753146296297,1.23456851851852,1.19753146296297,1.23456851851852,345606.577196709,0.0,1.0
1992-12-10,24.5,24.75,24.25,24.75,179753,1.20987714814815,1.22222283333334,1.19753146296297,1.22222283333334,3639996.43000178,0.0,1.0
1992-12-11,24.25,24.5,24.25,24.5,12820,1.19753146296297,1.20987714814815,1.19753146296297,1.20987714814815,259604.870197563,0.0,1.0
1992-12-14,24.25,24.5,23.75,24.5,36030,1.19753146296297,1.20987714814815,1.1728400925926,1.20987714814815,729607.135196428,0.0,1.0
1992-12-15,24.25,24.25,23.75,23.75,60978,1.19753146296297,1.19753146296297,1.1728400925926,1.1728400925926,1234803.88259805,0.0,1.0
1992-12-16,24.0,24.25,23.75,23.75,16375,1.18518577777778,1.19753146296297,1.1728400925926,1.1728400925926,331593.584203207,0.0,1.0
1992-12-17,23.75,24.25,23.5,24.0,130390,1.1728400925926,1.19753146296297,1.16049440740741,1.18518577777778,2640396.17980189,0.0,1.0
1992-12-18,23.5,24.0,23.5,24.0,19753,1.16049440740741,1.18518577777778,1.16049440740741,1.18518577777778,399998.050000974,0.0,1.0
1992-12-21,23.5,24.0,23.5,24.0,15467,1.16049440740741,1.18518577777778,1.16049440740741,1.18518577777778,313206.593396703,0.0,1.0
1992-12-22,24.0,24.0,23.5,23.5,14775,1.18518577777778,1.18518577777778,1.16049440740741,1.16049440740741,299193.600403199,0.0,1.0
1992-12-23,24.0,24.0,23.5,24.0,11042,1.18518577777778,1.18518577777778,1.16049440740741,1.18518577777778,223600.388199806,0.0,1.0
1992-12-24,24.0,24.0,23.5,24.0,23230,1.18518577777778,1.18518577777778,1.16049440740741,1.18518577777778,470407.264796367,0.0,1.0
1992-12-28,23.75,24.5,23.5,23.5,29630,1.1728400925926,1.20987714814815,1.16049440740741,1.16049440740741,600007.199996396,0.0,1.0
1992-12-29,23.75,24.25,23.75,24.25,2153,1.1728400925926,1.19753146296297,1.1728400925926,1.19753146296297,43598.2282008856,0.0,1.0
1992-12-30,24.5,24.5,23.75,24.25,28563,1.20987714814815,1.20987714814815,1.1728400925926,1.19753146296297,578400.460799769,0.0,1.0
1992-12-31,25.25,25.25,24.0,24.0,56020,1.24691420370371,1.24691420370371,1.18518577777778,1.18518577777778,1134404.43279778,0.0,1.0
1993-01-04,27.25,27.5,25.25,25.25,356168,1.34567968518519,1.35802537037037,1.24691420370371,1.24691420370371,7212398.39380078,0.0,1.0
1993-01-05,27.25,27.5,26.75,27.25,668642,1.34567968518519,1.35802537037037,1.32098831481482,1.34567968518519,13539993.7300031,0.0,1.0
1993-01-06,27.75,29.0,27.37,28.75,439190,1.37037105555556,1.43209948148149,1.35160561407408,1.4197537962963,8893593.05320344,0.0,1.0
1993-01-07,27.25,27.75,27.0,27.75,341235,1.34567968518519,1.37037105555556,1.333334,1.37037105555556,6910005.29499733,0.0,1.0
1993-01-08,27.75,27.75,27.0,27.5,126242,1.37037105555556,1.37037105555556,1.333334,1.35802537037037,2556399.22180038,0.0,1.0
1993-01-11,28.5,28.5,27.25,27.75,322430,1.40740811111112,1.40740811111112,1.34567968518519,1.37037105555556,6529204.23539784,0.0,1.0
1993-01-12,29.25,29.25,27.75,28.5,79368,1.44444516666667,1.44444516666667,1.37037105555556,1.40740811111112,1607201.1963994,0.0,1.0
1993-01-13,28.75,29.25,28.5,29.25,199585,1.4197537962963,1.44444516666667,1.40740811111112,1.44444516666667,4041594.22920287,0.0,1.0
1993-01-14,28.87,29.0,28.5,29.0,25975,1.42567972518519,1.43209948148149,1.40740811111112,1.43209948148149,525993.487003255,0.0,1.0
1993-01-15,29.0,29.0,28.5,29.0,91575,1.43209948148149,1.43209948148149,1.40740811111112,1.43209948148149,1854392.82280358,0.0,1.0
1993-01-18,29.0,29.0,28.5,29.0,109353,1.43209948148149,1.43209948148149,1.40740811111112,1.43209948148149,2214397.14280142,0.0,1.0
1993-01-19,28.62,29.0,28.5,29.0,140030,1.41333404,1.43209948148149,1.40740811111112,1.43209948148149,2835606.08219696,0.0,1.0
1993-01-20,28.5,29.0,28.5,29.0,18667,1.40740811111112,1.43209948148149,1.40740811111112,1.43209948148149,378006.560996717,0.0,1.0
1993-01-21,29.0,29.0,28.5,29.0,68820,1.43209948148149,1.43209948148149,1.40740811111112,1.43209948148149,1393604.30319784,0.0,1.0
1993-01-22,29.5,29.5,28.75,28.75,212820,1.45679085185186,1.45679085185186,1.4197537962963,1.4197537962963,4309602.84519855,0.0,1.0
1993-01-25,29.5,29.5,28.75,29.5,39190,1.45679085185186,1.45679085185186,1.4197537962963,1.45679085185186,793597.103201444,0.0,1.0
1993-01-26,30.5,30.75,28.75,29.5,248790,1.5061735925926,1.51851927777778,1.4197537962963,1.45679085185186,5037994.98100248,0.0,1.0
1993-01-27,30.5,32.25,30.0,30.75,311644,1.5061735925926,1.59259338888889,1.48148222222223,1.51851927777778,6310787.84460605,0.0,1.0
1993-01-28,29.75,30.25,29.5,30.0,79052,1.46913653703704,1.49382790740741,1.45679085185186,1.48148222222223,1600802.1995989,0.0,1.0
1993-01-29,29.75,30.25,29.75,30.25,9857,1.46913653703704,1.49382790740741,1.46913653703704,1.49382790740741,199604.150197924,0.0,1.0
1993-02-01,30.25,30.25,29.75,29.75,10430,1.49382790740741,1.49382790740741,1.46913653703704,1.46913653703704,211207.394396302,0.0,1.0
1993-02-02,29.75,30.25,29.75,29.75,83042,1.46913653703704,1.49382790740741,1.46913653703704,1.46913653703704,1681599.65920017,0.0,1.0
1993-02-03,29.75,30.25,29.75,30.25,15368,1.46913653703704,1.49382790740741,1.46913653703704,1.49382790740741,311201.844399077,0.0,1.0
1993-02-04,30.25,30.25,29.75,30.25,65778,1.49382790740741,1.49382790740741,1.46913653703704,1.49382790740741,1332003.83399808,0.0,1.0
1993-02-05,29.5,30.25,29.5,30.25,54657,1.45679085185186,1.49382790740741,1.45679085185186,1.49382790740741,1106803.69659815,0.0,1.0
1993-02-08,29.75,29.75,29.25,29.75,5057,1.46913653703704,1.46913653703704,1.44444516666667,1.46913653703704,102404.1987979,0.0,1.0
1993-02-09,29.75,29.75,29.25,29.75,114252,1.46913653703704,1.46913653703704,1.44444516666667,1.46913653703704,2313601.84319907,0.0,1.0
1993-02-10,29.75,29.75,29.5,29.75,18568,1.46913653703704,1.46913653703704,1.45679085185186,1.46913653703704,376001.811999093,0.0,1.0
1993-02-11,29.75,30.0,29.25,29.5,120652,1.46913653703704,1.48148222222223,1.44444516666667,1.45679085185186,2443201.77839911,0.0,1.0
1993-02-12,29.75,29.75,29.25,29.25,6578,1.46913653703704,1.46913653703704,1.44444516666667,1.44444516666667,133204.433397783,0.0,1.0
1993-02-16,29.25,29.75,28.25,29.25,50035,1.44444516666667,1.46913653703704,1.39506242592593,1.44444516666667,1013208.24339588,0.0,1.0
1993-02-17,28.0,29.25,28.0,28.75,36444,1.38271674074075,1.44444516666667,1.38271674074075,1.4197537962963,737990.63100468,0.0,1.0
1993-02-18,27.75,28.75,27.75,28.25,43635,1.37037105555556,1.4197537962963,1.37037105555556,1.39506242592593,883608.308195843,0.0,1.0
1993-02-19,28.25,28.25,27.75,27.75,14835,1.39506242592593,1.39506242592593,1.37037105555556,1.37037105555556,300408.599795699,0.0,1.0
1993-02-22,27.25,28.5,26.75,28.5,62835,1.34567968518519,1.40740811111112,1.32098831481482,1.40740811111112,1272408.11379594,0.0,1.0
1993-02-23,27.25,27.25,26.75,26.75,42252,1.34567968518519,1.34567968518519,1.32098831481482,1.32098831481482,855602.572198711,0.0,1.0
1993-02-24,27.25,27.25,26.75,27.25,61175,1.34567968518519,1.34567968518519,1.32098831481482,1.34567968518519,1238793.13060343,0.0,1.0
1993-02-25,27.0,27.25,26.75,27.25,53985,1.333334,1.34567968518519,1.32098831481482,1.34567968518519,1093195.70340215,0.0,1.0
1993-02-26,27.25,27.25,26.5,27.0,97857,1.34567968518519,1.34567968518519,1.30864262962963,1.333334,1981603.25919836,0.0,1.0
1993-03-01,26.75,27.25,26.5,27.0,98963,1.32098831481482,1.34567968518519,1.30864262962963,1.333334,2003999.74800012,0.0,1.0
1993-03-02,27.25,27.5,26.75,27.0,300978,1.34567968518519,1.35802537037037,1.32098831481482,1.333334,6094801.45259925,0.0,1.0
1993-03-03,27.37,27.75,27.0,27.5,151585,1.35160561407408,1.37037105555556,1.333334,1.35802537037037,3069594.71520263,0.0,1.0
1993-03-04,28.0,28.0,27.25,28.0,13353,1.38271674074075,1.38271674074075,1.34567968518519,1.38271674074075,270398.114800941,0.0,1.0
1993-03-05,27.75,28.0,27.25,28.0,89442,1.37037105555556,1.38271674074075,1.34567968518519,1.38271674074075,1811199.5944002,0.0,1.0
1993-03-08,28.0,28.0,27.5,28.0,63230,1.38271674074075,1.38271674074075,1.35802537037037,1.38271674074075,1280406.85979656,0.0,1.0
1993-03-09,27.5,28.25,27.5,28.0,66153,1.35802537037037,1.39506242592593,1.35802537037037,1.38271674074075,1339597.58020121,0.0,1.0
1993-03-10,29.0,29.0,27.63,28.25,204168,1.43209948148149,1.43209948148149,1.36444512666667,1.39506242592593,4134399.93280001,0.0,1.0
1993-03-11,28.75,29.5,28.75,29.0,68800,1.4197537962963,1.45679085185186,1.4197537962963,1.43209948148149,1393199.30340034,0.0,1.0
1993-03-12,29.75,29.75,28.75,29.5,16790,1.46913653703704,1.46913653703704,1.4197537962963,1.45679085185186,339997.330001334,0.0,1.0
1993-03-15,29.88,30.25,29.5,29.5,78242,1.47555629333334,1.49382790740741,1.45679085185186,1.45679085185186,1584399.70780014,0.0,1.0
1993-03-16,30.5,30.5,29.5,30.25,15190,1.5061735925926,1.5061735925926,1.45679085185186,1.49382790740741,307597.346201325,0.0,1.0
1993-03-17,30.13,30.5,29.5,30.25,78578,1.48790197851852,1.5061735925926,1.45679085185186,1.49382790740741,1591203.70439815,0.0,1.0
1993-03-18,30.75,30.87,30.0,30.0,47842,1.51851927777778,1.52444520666667,1.48148222222223,1.48148222222223,968800.015599991,0.0,1.0
1993-03-19,31.12,31.5,30.5,31.0,87842,1.53679089185186,1.55555633333334,1.5061735925926,1.53086496296297,1778799.61060019,0.0,1.0
1993-03-22,32.0,32.0,31.0,31.25,101985,1.58024770370371,1.58024770370371,1.53086496296297,1.54321064814815,2065195.21740238,0.0,1.0
1993-03-23,32.0,32.0,31.25,32.0,196385,1.58024770370371,1.58024770370371,1.54321064814815,1.58024770370371,3976794.26160285,0.0,1.0
1993-03-24,31.25,31.75,31.25,31.25,56435,1.54321064814815,1.56790201851852,1.54321064814815,1.54321064814815,1142808.17859591,0.0,1.0
1993-03-25,31.0,31.75,31.0,31.25,43852,1.53086496296297,1.56790201851852,1.53086496296297,1.54321064814815,888002.555998718,0.0,1.0
1993-03-26,31.63,32.0,31.0,31.5,295644,1.56197608962963,1.58024770370371,1.53086496296297,1.55555633333334,5986788.00660599,0.0,1.0
1993-03-29,32.0,32.0,31.5,32.0,247585,1.58024770370371,1.58024770370371,1.55555633333334,1.58024770370371,5013593.74320311,0.0,1.0
1993-03-30,31.75,32.0,31.75,32.0,69768,1.56790201851852,1.58024770370371,1.56790201851852,1.58024770370371,1412801.29359935,0.0,1.0
1993-03-31,31.0,32.0,30.75,32.0,96790,1.53086496296297,1.58024770370371,1.51851927777778,1.58024770370371,1959996.52000173,0.0,1.0
1993-04-01,30.25,31.25,30.25,31.0,97442,1.49382790740741,1.54321064814815,1.49382790740741,1.53086496296297,1973199.51340024,0.0,1.0
1993-04-02,29.63,30.75,29.5,30.75,56968,1.46321060814815,1.51851927777778,1.45679085185186,1.51851927777778,1153601.42319929,0.0,1.0
1993-04-05,29.12,30.0,29.0,29.5,185185,1.43802541037037,1.48148222222223,1.43209948148149,1.45679085185186,3749994.37500281,0.0,1.0
1993-04-06,29.0,29.5,29.0,29.5,36642,1.43209948148149,1.45679085185186,1.43209948148149,1.45679085185186,742000.128999931,0.0,1.0
1993-04-07,28.5,29.5,28.25,29.0,179575,1.40740811111112,1.45679085185186,1.39506242592593,1.43209948148149,3636391.93180401,0.0,1.0
1993-04-08,28.25,29.0,28.0,29.0,96830,1.39506242592593,1.43209948148149,1.38271674074075,1.43209948148149,1960806.51959673,0.0,1.0
1993-04-12,28.25,28.5,28.0,28.0,68563,1.39506242592593,1.40740811111112,1.38271674074075,1.38271674074075,1388400.05579997,0.0,1.0
1993-04-13,28.25,28.5,28.0,28.5,160178,1.39506242592593,1.40740811111112,1.38271674074075,1.40740811111112,3243602.87819855,0.0,1.0
1993-04-14,28.25,28.25,28.0,28.0,166835,1.39506242592593,1.39506242592593,1.38271674074075,1.38271674074075,3378407.06079646,0.0,1.0
1993-04-15,28.25,28.25,28.0,28.25,191585,1.39506242592593,1.39506242592593,1.38271674074075,1.39506242592593,3879594.31020283,0.0,1.0
1993-04-16,27.5,28.25,27.25,28.0,133985,1.35802537037037,1.39506242592593,1.34567968518519,1.38271674074075,2713194.89340255,0.0,1.0
1993-04-19,27.0,27.5,26.75,27.5,55763,1.333334,1.35802537037037,1.32098831481482,1.35802537037037,1129200.18539991,0.0,1.0
1993-04-20,26.13,26.75,25.12,25.75,184375,1.29037101555556,1.32098831481482,1.24049444740741,1.27160557407408,3733591.88320404,0.0,1.0
1993-04-21,26.87,27.0,26.0,26.25,43378,1.32691424370371,1.333334,1.28395125925926,1.29629694444445,878404.060797966,0.0,1.0
1993-04-22,26.5,27.25,26.5,26.5,36800,1.30864262962963,1.34567968518519,1.30864262962963,1.30864262962963,745199.627400186,0.0,1.0
1993-04-23,26.87,27.25,26.5,26.5,20444,1.32691424370371,1.34567968518519,1.30864262962963,1.30864262962963,413990.793004602,0.0,1.0
1993-04-26,26.5,27.25,26.5,27.25,27042,1.30864262962963,1.34567968518519,1.30864262962963,1.34567968518519,547600.226199887,0.0,1.0
1993-04-27,26.87,27.0,26.5,27.0,11575,1.32691424370371,1.333334,1.30864262962963,1.333334,234393.632803182,0.0,1.0
1993-04-28,27.0,27.25,26.75,27.25,22775,1.333334,1.34567968518519,1.32098831481482,1.34567968518519,461193.51940324,0.0,1.0
1993-04-29,27.0,27.25,26.5,27.25,36820,1.333334,1.34567968518519,1.30864262962963,1.34567968518519,745604.627197686,0.0,1.0
1993-04-30,26.75,27.25,26.5,27.25,29353,1.32098831481482,1.34567968518519,1.30864262962963,1.34567968518519,594397.952801021,0.0,1.0
1993-05-03,18.13,18.5,18.0,18.0,138153,1.34296363444445,1.37037105555556,1.333334,1.333334,1865064.56746771,0.0,1.5
1993-05-04,18.5,18.5,18.0,18.5,478400,1.37037105555556,1.37037105555556,1.333334,1.37037105555556,6458396.77080159,0.0,1.0
1993-05-05,18.75,18.75,18.25,18.5,57185,1.38888958333334,1.38888958333334,1.35185252777778,1.37037105555556,771997.114001439,0.0,1.0
1993-05-06,18.5,18.75,18.25,18.25,23852,1.37037105555556,1.38888958333334,1.35185252777778,1.35185252777778,322001.838999079,0.0,1.0
1993-05-07,18.75,18.75,18.25,18.75,14785,1.38888958333334,1.38888958333334,1.35185252777778,1.38888958333334,199597.400201299,0.0,1.0
1993-05-10,18.63,18.75,18.5,18.75,71052,1.38000069,1.38888958333334,1.37037105555556,1.38888958333334,959201.52039924,0.0,1.0
1993-05-11,18.75,18.75,18.25,18.25,32267,1.38888958333334,1.38888958333334,1.35185252777778,1.35185252777778,435604.282197857,0.0,1.0
1993-05-12,18.5,18.75,18.0,18.75,28444,1.37037105555556,1.38888958333334,1.333334,1.38888958333334,383993.808003095,0.0,1.0
1993-05-13,18.0,18.5,18.0,18.5,14667,1.333334,1.37037105555556,1.333334,1.37037105555556,198004.4009978,0.0,1.0
1993-05-14,18.5,18.5,18.0,18.5,7763,1.37037105555556,1.37037105555556,1.333334,1.37037105555556,104800.447599776,0.0,1.0
1993-05-17,18.0,18.5,18.0,18.5,11763,1.333334,1.37037105555556,1.333334,1.37037105555556,158800.42059979,0.0,1.0
1993-05-18,18.5,18.5,18.0,18.5,70400,1.37037105555556,1.37037105555556,1.333334,1.37037105555556,950399.524800235,0.0,1.0
1993-05-19,18.5,18.5,18.0,18.5,34844,1.37037105555556,1.37037105555556,1.333334,1.37037105555556,470393.764803116,0.0,1.0
1993-05-20,18.0,18.5,18.0,18.5,308800,1.333334,1.37037105555556,1.333334,1.37037105555556,4168797.91560104,0.0,1.0
1993-05-21,19.25,20.0,18.0,18.0,179852,1.42592663888889,1.48148222222223,1.333334,1.333334,2428000.7859996,0.0,1.0
1993-05-24,19.63,19.75,19.25,19.75,24000,1.45407480111112,1.46296369444445,1.42592663888889,1.46296369444445,323999.838000079,0.0,1.0
1993-05-25,19.25,19.5,19.25,19.5,1392000,1.42592663888889,1.44444516666667,1.42592663888889,1.44444516666667,18791990.6040047,0.0,1.0
1993-05-26,18.88,19.5,18.5,19.5,346844,1.39851921777778,1.44444516666667,1.37037105555556,1.44444516666667,4682391.65880416,0.0,1.0
1993-05-27,19.0,19.0,18.5,18.88,194044,1.40740811111112,1.40740811111112,1.37037105555556,1.39851921777778,2619592.69020364,0.0,1.0
1993-05-28,19.25,19.25,18.75,19.0,171052,1.42592663888889,1.42592663888889,1.38888958333334,1.40740811111112,2309200.84539958,0.0,1.0
1993-06-01,19.0,19.25,18.75,18.75,52030,1.40740811111112,1.42592663888889,1.38888958333334,1.38888958333334,702404.648797671,0.0,1.0
1993-06-02,19.25,19.25,18.75,19.0,76830,1.42592663888889,1.42592663888889,1.38888958333334,1.40740811111112,1037204.48139776,0.0,1.0
1993-06-03,19.0,19.25,18.75,18.75,139378,1.40740811111112,1.42592663888889,1.38888958333334,1.38888958333334,1881602.05919896,0.0,1.0
1993-06-04,19.0,19.0,18.5,19.0,166578,1.40740811111112,1.40740811111112,1.37037105555556,1.40740811111112,2248801.87559905,0.0,1.0
1993-06-07,18.88,19.0,18.75,18.88,137600,1.39851921777778,1.40740811111112,1.38888958333334,1.39851921777778,1857599.07120046,0.0,1.0
1993-06-08,18.75,19.0,18.75,19.0,27585,1.38888958333334,1.40740811111112,1.38888958333334,1.40740811111112,372397.313801341,0.0,1.0
1993-06-09,18.75,19.25,18.75,18.75,111378,1.38888958333334,1.42592663888889,1.38888958333334,1.38888958333334,1503602.24819887,0.0,1.0
1993-06-10,18.25,19.25,18.25,19.25,289867,1.35185252777778,1.42592663888889,1.35185252777778,1.42592663888889,3913202.54339872,0.0,1.0
1993-06-11,18.75,18.75,18.25,18.75,38667,1.38888958333334,1.38888958333334,1.35185252777778,1.38888958333334,522004.238997878,0.0,1.0
1993-06-14,18.38,18.75,18.25,18.5,81452,1.36148216222223,1.38888958333334,1.35185252777778,1.37037105555556,1099601.45019927,0.0,1.0
1993-06-15,18.25,18.75,18.25,18.75,145600,1.35185252777778,1.38888958333334,1.35185252777778,1.38888958333334,1965599.01720049,0.0,1.0
1993-06-16,18.25,18.75,18.0,18.25,74785,1.35185252777778,1.38888958333334,1.333334,1.35185252777778,1009596.9952015,0.0,1.0
1993-06-17,18.0,18.25,18.0,18.0,15378,1.333334,1.35185252777778,1.333334,1.333334,207602.896198552,0.0,1.0
1993-06-18,18.25,18.25,18.0,18.0,129867,1.35185252777778,1.35185252777778,1.333334,1.333334,1753203.62339819,0.0,1.0
1993-06-21,18.25,18.25,18.0,18.0,106667,1.35185252777778,1.35185252777778,1.333334,1.333334,1440003.77999811,0.0,1.0
1993-06-22,18.5,18.5,18.0,18.25,95230,1.37037105555556,1.37037105555556,1.333334,1.35185252777778,1285604.35719782,0.0,1.0
1993-06-23,17.75,18.75,17.75,18.75,126667,1.31481547222223,1.38888958333334,1.31481547222223,1.38888958333334,1710003.64499817,0.0,1.0
1993-06-24,18.5,18.5,17.75,17.75,120000,1.37037105555556,1.37037105555556,1.31481547222223,1.31481547222223,1619999.1900004,0.0,1.0
1993-06-25,19.25,19.25,18.25,18.5,69244,1.42592663888889,1.42592663888889,1.35185252777778,1.37037105555556,934793.532603233,0.0,1.0
1993-06-28,19.13,19.5,18.5,19.25,245067,1.41703774555556,1.44444516666667,1.37037105555556,1.42592663888889,3308402.84579857,0.0,1.0
1993-06-29,19.25,19.5,19.0,19.0,119852,1.42592663888889,1.44444516666667,1.40740811111112,1.40740811111112,1618001.1909994,0.0,1.0
1993-06-30,19.0,19.5,19.0,19.5,66844,1.40740811111112,1.44444516666667,1.40740811111112,1.44444516666667,902393.54880322,0.0,1.0
1993-07-01,19.13,19.5,19.0,19.5,319763,1.41703774555556,1.44444516666667,1.40740811111112,1.44444516666667,4316798.34160082,0.0,1.0
1993-07-02,19.13,19.5,19.0,19.0,71230,1.41703774555556,1.44444516666667,1.40740811111112,1.40740811111112,961604.519197737,0.0,1.0
1993-07-06,20.0,20.0,19.0,19.5,188178,1.48148222222223,1.48148222222223,1.40740811111112,1.44444516666667,2540401.72979912,0.0,1.0
1993-07-07,19.75,20.0,19.5,19.5,80385,1.46296369444445,1.48148222222223,1.44444516666667,1.44444516666667,1085196.95740152,0.0,1.0
1993-07-08,19.5,19.75,19.25,19.5,77244,1.44444516666667,1.46296369444445,1.42592663888889,1.44444516666667,1042793.47860326,0.0,1.0
1993-07-09,20.0,20.0,19.25,19.75,45630,1.48148222222223,1.48148222222223,1.42592663888889,1.46296369444445,616004.691997651,0.0,1.0
1993-07-12,19.75,20.0,19.38,19.5,34252,1.46296369444445,1.48148222222223,1.43555627333334,1.44444516666667,462401.768799114,0.0,1.0
1993-07-13,20.5,20.75,19.25,20.0,122578,1.51851927777778,1.53703780555556,1.42592663888889,1.48148222222223,1654802.17259891,0.0,1.0
1993-07-14,20.25,20.5,20.0,20.0,103200,1.50000075,1.51851927777778,1.48148222222223,1.48148222222223,1393199.30340035,0.0,1.0
1993-07-15,19.63,20.25,19.5,19.75,63763,1.45407480111112,1.50000075,1.44444516666667,1.46296369444445,860800.06959996,0.0,1.0
1993-07-16,19.25,19.5,19.0,19.25,77452,1.42592663888889,1.44444516666667,1.40740811111112,1.42592663888889,1045601.47719926,0.0,1.0
1993-07-19,19.0,19.5,19.0,19.5,47467,1.40740811111112,1.44444516666667,1.40740811111112,1.44444516666667,640804.179597906,0.0,1.0
1993-07-20,19.25,19.5,19.0,19.5,85867,1.42592663888889,1.44444516666667,1.40740811111112,1.44444516666667,1159203.92039804,0.0,1.0
1993-07-21,19.5,19.5,19.0,19.5,30430,1.44444516666667,1.44444516666667,1.40740811111112,1.44444516666667,410804.794597602,0.0,1.0
1993-07-22,19.13,19.5,19.0,19.0,13067,1.41703774555556,1.44444516666667,1.40740811111112,1.40740811111112,176404.411797794,0.0,1.0
1993-07-23,19.0,19.5,19.0,19.5,65185,1.40740811111112,1.44444516666667,1.40740811111112,1.44444516666667,879997.060001464,0.0,1.0
1993-07-26,19.5,19.5,19.0,19.5,47378,1.44444516666667,1.44444516666667,1.40740811111112,1.44444516666667,639602.680198658,0.0,1.0
1993-07-27,19.63,19.75,19.25,19.25,64385,1.45407480111112,1.46296369444445,1.42592663888889,1.42592663888889,869197.065401462,0.0,1.0
1993-07-28,20.0,20.0,19.5,20.0,60800,1.48148222222223,1.48148222222223,1.44444516666667,1.48148222222223,820799.589600201,0.0,1.0
1993-07-29,20.0,20.5,19.5,19.5,158667,1.48148222222223,1.51851927777778,1.44444516666667,1.44444516666667,2142003.42899827,0.0,1.0
1993-07-30,20.0,20.5,20.0,20.5,49363,1.48148222222223,1.51851927777778,1.48148222222223,1.51851927777778,666400.166799913,0.0,1.0
1993-08-02,21.0,21.25,20.75,20.75,173985,1.55555633333334,1.57407486111112,1.53703780555556,1.53703780555556,2348796.32560183,0.0,1.0
1993-08-03,20.75,21.25,20.5,20.75,251200,1.53703780555556,1.57407486111112,1.51851927777778,1.53703780555556,3391198.30440084,0.0,1.0
1993-08-04,20.88,21.25,20.38,21.25,41867,1.54666744,1.57407486111112,1.50963038444445,1.57407486111112,565204.217397891,0.0,1.0
1993-08-05,21.0,21.25,20.75,21.25,39200,1.55555633333334,1.57407486111112,1.53703780555556,1.57407486111112,529199.73540013,0.0,1.0
1993-08-06,21.0,21.25,20.75,20.75,206578,1.55555633333334,1.57407486111112,1.53703780555556,1.53703780555556,2788801.60559919,0.0,1.0
1993-08-09,21.25,21.25,20.75,20.75,16000,1.57407486111112,1.57407486111112,1.53703780555556,1.53703780555556,215999.892000053,0.0,1.0
1993-08-10,20.75,21.25,20.5,21.25,198044,1.53703780555556,1.57407486111112,1.51851927777778,1.57407486111112,2673592.66320366,0.0,1.0
1993-08-11,20.75,21.0,20.25,21.0,33067,1.53703780555556,1.55555633333334,1.50000075,1.55555633333334,446404.27679786,0.0,1.0
1993-08-12,20.5,20.75,20.0,20.75,125778,1.51851927777778,1.53703780555556,1.48148222222223,1.53703780555556,1698002.15099892,0.0,1.0
1993-08-13,19.75,20.5,19.75,20.5,69778,1.46296369444445,1.51851927777778,1.46296369444445,1.51851927777778,942002.528998732,0.0,1.0
1993-08-16,20.25,20.25,19.75,20.25,89363,1.50000075,1.50000075,1.46296369444445,1.50000075,1206399.89680005,0.0,1.0
1993-08-17,20.0,20.5,20.0,20.5,16563,1.48148222222223,1.51851927777778,1.48148222222223,1.51851927777778,223600.388199805,0.0,1.0
1993-08-18,20.5,20.5,20.0,20.0,55585,1.51851927777778,1.51851927777778,1.48148222222223,1.48148222222223,750397.124801436,0.0,1.0
1993-08-19,20.75,20.88,20.0,20.5,105778,1.53703780555556,1.54666744,1.48148222222223,1.51851927777778,1428002.28599885,0.0,1.0
1993-08-20,20.5,20.75,20.5,20.75,38963,1.51851927777778,1.53703780555556,1.51851927777778,1.53703780555556,526000.236999881,0.0,1.0
1993-08-23,20.63,20.75,20.5,20.5,52563,1.52814891222223,1.53703780555556,1.51851927777778,1.51851927777778,709600.145199924,0.0,1.0
1993-08-24,20.75,20.75,20.5,20.5,88178,1.53703780555556,1.53703780555556,1.51851927777778,1.51851927777778,1190402.40479879,0.0,1.0
1993-08-25,20.75,21.25,20.5,20.75,160978,1.53703780555556,1.57407486111112,1.51851927777778,1.53703780555556,2173201.91339904,0.0,1.0
1993-08-26,20.88,21.25,20.75,20.75,142163,1.54666744,1.57407486111112,1.53703780555556,1.53703780555556,1919199.54040023,0.0,1.0
1993-08-27,20.5,21.25,20.25,21.25,81185,1.51851927777778,1.57407486111112,1.50000075,1.57407486111112,1095996.95200152,0.0,1.0
1993-08-30,20.75,20.75,20.25,20.75,121600,1.53703780555556,1.53703780555556,1.50000075,1.53703780555556,1641599.17920041,0.0,1.0
1993-08-31,20.75,20.75,20.25,20.75,93985,1.53703780555556,1.53703780555556,1.50000075,1.53703780555556,1268796.86560156,0.0,1.0
1993-09-01,20.75,20.75,20.25,20.75,93185,1.53703780555556,1.53703780555556,1.50000075,1.53703780555556,1257996.87100156,0.0,1.0
1993-09-02,20.75,20.75,20.5,20.5,138400,1.53703780555556,1.53703780555556,1.51851927777778,1.51851927777778,1868399.06580046,0.0,1.0
1993-09-03,20.75,20.75,20.5,20.5,29067,1.53703780555556,1.53703780555556,1.51851927777778,1.51851927777778,392404.303797847,0.0,1.0
1993-09-07,20.75,20.75,20.5,20.63,159585,1.53703780555556,1.53703780555556,1.51851927777778,1.52814891222223,2154396.42280178,0.0,1.0
1993-09-08,20.75,20.75,20.5,20.5,92800,1.53703780555556,1.53703780555556,1.51851927777778,1.51851927777778,1252799.37360031,0.0,1.0
1993-09-09,20.63,20.75,20.5,20.75,32178,1.52814891222223,1.53703780555556,1.51851927777778,1.53703780555556,434402.782798606,0.0,1.0
1993-09-10,20.75,21.0,20.5,20.75,278785,1.53703780555556,1.55555633333334,1.51851927777778,1.53703780555556,3763595.61820218,0.0,1.0
1993-09-13,21.0,21.0,20.75,20.75,87852,1.55555633333334,1.55555633333334,1.53703780555556,1.53703780555556,1186001.40699929,0.0,1.0
1993-09-14,21.75,21.75,21.0,21.0,501630,1.61111191666667,1.61111191666667,1.55555633333334,1.55555633333334,6772001.61399918,0.0,1.0
1993-09-15,21.75,21.75,21.5,21.75,121778,1.61111191666667,1.61111191666667,1.59259338888889,1.61111191666667,1644002.17799891,0.0,1.0
1993-09-16,21.5,21.75,21.5,21.75,305185,1.59259338888889,1.61111191666667,1.59259338888889,1.61111191666667,4119995.44000228,0.0,1.0
1993-09-17,21.75,21.75,21.5,21.75,208030,1.61111191666667,1.61111191666667,1.59259338888889,1.61111191666667,2808403.5957982,0.0,1.0
1993-09-20,21.5,21.75,21.0,21.75,180652,1.59259338888889,1.61111191666667,1.55555633333334,1.61111191666667,2438800.78059961,0.0,1.0
1993-09-21,21.25,21.5,20.5,21.0,60830,1.57407486111112,1.59259338888889,1.51851927777778,1.55555633333334,821204.589397701,0.0,1.0
1993-09-22,21.13,21.25,20.5,21.25,131763,1.56518596777778,1.57407486111112,1.51851927777778,1.57407486111112,1778799.61060019,0.0,1.0
1993-09-23,21.0,21.25,20.75,21.25,421185,1.55555633333334,1.57407486111112,1.53703780555556,1.57407486111112,5685994.65700265,0.0,1.0
1993-09-24,21.13,21.25,20.75,21.0,116563,1.56518596777778,1.57407486111112,1.53703780555556,1.55555633333334,1573599.71320014,0.0,1.0
1993-09-27,21.0,21.25,21.0,21.25,58963,1.55555633333334,1.57407486111112,1.55555633333334,1.57407486111112,796000.101999946,0.0,1.0
1993-09-28,21.25,21.25,21.0,21.25,77630,1.57407486111112,1.57407486111112,1.55555633333334,1.57407486111112,1048004.47599776,0.0,1.0
1993-09-29,21.0,21.25,20.75,21.25,123763,1.55555633333334,1.57407486111112,1.53703780555556,1.57407486111112,1670799.66460016,0.0,1.0
1993-09-30,21.25,21.25,20.75,20.75,78963,1.57407486111112,1.57407486111112,1.53703780555556,1.53703780555556,1065999.96700001,0.0,1.0
1993-10-01,21.25,21.25,20.75,21.25,50400,1.57407486111112,1.57407486111112,1.53703780555556,1.57407486111112,680399.659800166,0.0,1.0
1993-10-04,22.0,22.25,21.0,21.25,78578,1.62963044444445,1.64814897222223,1.55555633333334,1.57407486111112,1060802.46959876,0.0,1.0
1993-10-05,22.0,22.5,21.5,22.0,235467,1.62963044444445,1.66666750000001,1.59259338888889,1.62963044444445,3178802.91059853,0.0,1.0
1993-10-06,21.75,22.25,21.75,22.25,101363,1.61111191666667,1.64814897222223,1.61111191666667,1.64814897222223,1368399.81580009,0.0,1.0
1993-10-07,22.25,22.25,21.75,22.25,120978,1.64814897222223,1.64814897222223,1.61111191666667,1.64814897222223,1633202.1833989,0.0,1.0
1993-10-08,22.25,22.25,21.75,21.75,59763,1.64814897222223,1.64814897222223,1.61111191666667,1.61111191666667,806800.096599948,0.0,1.0
1993-10-11,22.25,22.5,21.75,22.25,55585,1.64814897222223,1.66666750000001,1.61111191666667,1.64814897222223,750397.124801434,0.0,1.0
1993-10-12,22.25,22.5,22.25,22.5,76030,1.64814897222223,1.66666750000001,1.64814897222223,1.66666750000001,1026404.48679775,0.0,1.0
1993-10-13,22.25,22.5,22.0,22.5,75467,1.64814897222223,1.66666750000001,1.62963044444445,1.66666750000001,1018803.990598,0.0,1.0
1993-10-14,22.75,23.0,22.25,22.5,139585,1.68518602777778,1.70370455555556,1.64814897222223,1.66666750000001,1884396.55780172,0.0,1.0
1993-10-15,23.75,23.75,22.75,23.0,285363,1.75926013888889,1.75926013888889,1.68518602777778,1.70370455555556,3852398.57380071,0.0,1.0
1993-10-18,23.5,23.75,23.25,23.5,134044,1.74074161111112,1.75926013888889,1.72222308333334,1.74074161111112,1809593.09520344,0.0,1.0
1993-10-19,22.25,23.5,21.75,23.25,182578,1.64814897222223,1.74074161111112,1.61111191666667,1.72222308333334,2464801.7675991,0.0,1.0
1993-10-20,21.5,22.25,21.25,22.25,81363,1.59259338888889,1.64814897222223,1.57407486111112,1.64814897222223,1098399.95080002,0.0,1.0
1993-10-21,21.5,22.0,21.5,21.5,43585,1.59259338888889,1.62963044444445,1.59259338888889,1.59259338888889,588397.205801397,0.0,1.0
1993-10-22,21.5,22.0,21.5,21.5,60385,1.59259338888889,1.62963044444445,1.59259338888889,1.59259338888889,815197.092401453,0.0,1.0
1993-10-25,21.75,21.75,21.25,21.75,38844,1.61111191666667,1.61111191666667,1.57407486111112,1.61111191666667,524393.73780313,0.0,1.0
1993-10-26,21.25,21.75,21.25,21.25,76030,1.57407486111112,1.61111191666667,1.57407486111112,1.57407486111112,1026404.48679775,0.0,1.0
1993-10-27,21.75,21.75,21.25,21.75,62430,1.61111191666667,1.61111191666667,1.57407486111112,1.61111191666667,842804.578597709,0.0,1.0
1993-10-28,21.75,21.75,21.25,21.25,143644,1.61111191666667,1.61111191666667,1.57407486111112,1.57407486111112,1939193.03040348,0.0,1.0
1993-10-29,21.5,21.75,21.25,21.75,147644,1.59259338888889,1.61111191666667,1.57407486111112,1.61111191666667,1993193.0034035,0.0,1.0
1993-11-01,21.63,21.75,21.25,21.25,72800,1.60222302333334,1.61111191666667,1.57407486111112,1.57407486111112,982799.508600242,0.0,1.0
1993-11-02,22.25,22.25,21.25,21.75,77630,1.64814897222223,1.64814897222223,1.57407486111112,1.61111191666667,1048004.47599776,0.0,1.0
1993-11-03,22.0,22.25,21.75,22.25,33985,1.62963044444445,1.64814897222223,1.61111191666667,1.64814897222223,458797.270601363,0.0,1.0
1993-11-04,22.0,22.25,21.75,22.0,188830,1.62963044444445,1.64814897222223,1.61111191666667,1.62963044444445,2549203.72539813,0.0,1.0
1993-11-05,21.5,22.25,21.0,22.25,87052,1.59259338888889,1.64814897222223,1.55555633333334,1.64814897222223,1175201.41239929,0.0,1.0
1993-11-08,21.5,21.5,21.0,21.5,45363,1.59259338888889,1.59259338888889,1.55555633333334,1.59259338888889,612400.193799903,0.0,1.0
1993-11-09,22.25,22.25,21.5,21.5,51230,1.64814897222223,1.64814897222223,1.59259338888889,1.59259338888889,691604.65419767,0.0,1.0
1993-11-10,22.25,22.25,21.75,22.25,97630,1.64814897222223,1.64814897222223,1.61111191666667,1.64814897222223,1318004.34099782,0.0,1.0
1993-11-11,22.25,22.75,21.75,21.75,59378,1.64814897222223,1.68518602777778,1.61111191666667,1.61111191666667,801602.599198697,0.0,1.0
1993-11-12,22.75,22.75,22.25,22.75,110163,1.68518602777778,1.68518602777778,1.64814897222223,1.68518602777778,1487199.75640012,0.0,1.0
1993-11-15,21.75,22.75,21.25,22.75,96978,1.61111191666667,1.68518602777778,1.57407486111112,1.68518602777778,1309202.34539882,0.0,1.0
1993-11-16,21.75,21.75,21.25,21.75,41363,1.61111191666667,1.61111191666667,1.57407486111112,1.61111191666667,558400.220799888,0.0,1.0
1993-11-17,21.25,21.75,20.75,21.75,121363,1.57407486111112,1.61111191666667,1.53703780555556,1.61111191666667,1638399.68080015,0.0,1.0
1993-11-18,20.75,21.25,20.75,21.25,524830,1.53703780555556,1.57407486111112,1.53703780555556,1.57407486111112,7085201.45739925,0.0,1.0
1993-11-19,20.75,21.0,20.75,21.0,67852,1.53703780555556,1.55555633333334,1.53703780555556,1.55555633333334,916001.541999226,0.0,1.0
1993-11-22,20.75,21.0,20.75,20.75,78963,1.53703780555556,1.55555633333334,1.53703780555556,1.53703780555556,1065999.96700001,0.0,1.0
1993-11-23,21.0,21.5,20.75,20.75,45185,1.55555633333334,1.59259338888889,1.53703780555556,1.53703780555556,609997.1950014,0.0,1.0
1993-11-24,22.0,22.0,21.0,21.5,71230,1.62963044444445,1.62963044444445,1.55555633333334,1.59259338888889,961604.519197737,0.0,1.0
1993-11-26,22.0,22.0,21.5,21.75,6163,1.62963044444445,1.62963044444445,1.59259338888889,1.61111191666667,83200.4583997705,0.0,1.0
1993-11-29,21.5,22.0,21.5,22.0,17185,1.59259338888889,1.62963044444445,1.59259338888889,1.62963044444445,231997.384001308,0.0,1.0
1993-11-30,21.75,22.0,21.25,21.5,36800,1.61111191666667,1.62963044444445,1.57407486111112,1.59259338888889,496799.751600123,0.0,1.0
1993-12-01,21.25,21.75,21.25,21.25,70963,1.57407486111112,1.61111191666667,1.57407486111112,1.57407486111112,958000.020999984,0.0,1.0
1993-12-02,19.5,21.5,19.5,21.25,430252,1.44444516666667,1.59259338888889,1.44444516666667,1.57407486111112,5808399.09580044,0.0,1.0
1993-12-03,20.13,20.5,19.75,20.25,648830,1.49111185666667,1.51851927777778,1.46296369444445,1.50000075,8759200.62039967,0.0,1.0
1993-12-06,19.75,20.5,19.5,20.5,129600,1.46296369444445,1.51851927777778,1.44444516666667,1.51851927777778,1749599.12520043,0.0,1.0
1993-12-07,20.0,20.25,19.5,20.0,259852,1.48148222222223,1.50000075,1.44444516666667,1.48148222222223,3508000.24599986,0.0,1.0
1993-12-08,20.25,20.25,19.5,20.25,248652,1.50000075,1.50000075,1.44444516666667,1.50000075,3356800.32159984,0.0,1.0
1993-12-09,20.25,20.25,19.75,20.25,16267,1.50000075,1.50000075,1.46296369444445,1.50000075,219604.390197805,0.0,1.0
1993-12-10,20.25,20.25,19.75,19.75,277867,1.50000075,1.50000075,1.46296369444445,1.46296369444445,3751202.62439869,0.0,1.0
1993-12-13,20.25,20.25,19.75,20.25,19378,1.50000075,1.50000075,1.46296369444445,1.50000075,261602.869198565,0.0,1.0
1993-12-14,19.75,20.25,19.75,20.25,64267,1.46296369444445,1.50000075,1.46296369444445,1.50000075,867604.066197964,0.0,1.0
1993-12-15,19.75,20.25,19.75,19.75,184800,1.46296369444445,1.50000075,1.46296369444445,1.46296369444445,2494798.75260061,0.0,1.0
1993-12-16,19.75,20.0,19.75,19.75,82785,1.46296369444445,1.48148222222223,1.46296369444445,1.46296369444445,1117596.94120153,0.0,1.0
1993-12-17,20.0,20.0,19.75,20.0,193867,1.48148222222223,1.48148222222223,1.46296369444445,1.48148222222223,2617203.19139839,0.0,1.0
1993-12-20,20.5,20.5,19.75,20.0,93452,1.51851927777778,1.51851927777778,1.46296369444445,1.48148222222223,1261601.36919931,0.0,1.0
1993-12-21,20.88,21.0,20.0,20.0,119052,1.54666744,1.55555633333334,1.48148222222223,1.48148222222223,1607201.1963994,0.0,1.0
1993-12-22,20.5,21.0,20.5,21.0,241867,1.51851927777778,1.55555633333334,1.51851927777778,1.55555633333334,3265202.86739856,0.0,1.0
1993-12-23,20.5,21.0,20.25,21.0,107763,1.51851927777778,1.55555633333334,1.50000075,1.55555633333334,1454799.77260011,0.0,1.0
1993-12-27,20.25,20.75,19.75,20.75,47467,1.50000075,1.53703780555556,1.46296369444445,1.53703780555556,640804.17959791,0.0,1.0
1993-12-28,20.5,20.5,20.0,20.25,64385,1.51851927777778,1.51851927777778,1.48148222222223,1.50000075,869197.065401466,0.0,1.0
1993-12-29,20.13,20.5,20.0,20.5,236830,1.49111185666667,1.51851927777778,1.48148222222223,1.51851927777778,3197203.40139829,0.0,1.0
1993-12-30,19.75,20.25,19.5,20.25,68800,1.46296369444445,1.50000075,1.44444516666667,1.50000075,928799.535600229,0.0,1.0
1993-12-31,19.25,19.75,19.25,19.25,43052,1.42592663888889,1.46296369444445,1.42592663888889,1.42592663888889,581201.709399145,0.0,1.0
1994-01-03,19.75,19.75,19.25,19.25,105778,1.46296369444445,1.46296369444445,1.42592663888889,1.42592663888889,1428002.28599885,0.0,1.0
1994-01-04,20.0,20.0,19.5,19.75,209867,1.48148222222223,1.48148222222223,1.44444516666667,1.46296369444445,2833203.08339844,0.0,1.0
1994-01-05,19.75,20.0,19.0,19.5,280385,1.46296369444445,1.48148222222223,1.40740811111112,1.44444516666667,3785195.60740218,0.0,1.0
1994-01-06,19.5,19.75,19.25,19.75,40385,1.44444516666667,1.46296369444445,1.42592663888889,1.46296369444445,545197.227401385,0.0,1.0
1994-01-07,20.0,20.0,19.25,19.25,97452,1.48148222222223,1.48148222222223,1.42592663888889,1.42592663888889,1315601.34219932,0.0,1.0
1994-01-10,19.75,20.0,19.75,20.0,26252,1.46296369444445,1.48148222222223,1.46296369444445,1.48148222222223,354401.822799087,0.0,1.0
1994-01-11,20.13,20.25,19.75,20.0,155467,1.49111185666667,1.50000075,1.46296369444445,1.48148222222223,2098803.45059827,0.0,1.0
1994-01-12,20.5,20.75,20.0,20.0,110163,1.51851927777778,1.53703780555556,1.48148222222223,1.48148222222223,1487199.75640012,0.0,1.0
1994-01-13,20.5,20.75,20.5,20.5,122963,1.51851927777778,1.53703780555556,1.51851927777778,1.51851927777778,1659999.67000016,0.0,1.0
1994-01-14,20.25,20.75,20.25,20.75,76385,1.50000075,1.53703780555556,1.50000075,1.53703780555556,1031196.98440151,0.0,1.0
1994-01-17,19.75,20.5,19.63,20.5,229985,1.46296369444445,1.51851927777778,1.45407480111112,1.51851927777778,3104795.94760201,0.0,1.0
1994-01-18,19.88,20.25,19.5,20.0,141244,1.47259332888889,1.50000075,1.44444516666667,1.48148222222223,1906793.04660348,0.0,1.0
1994-01-19,19.75,20.25,19.75,20.25,67378,1.46296369444445,1.50000075,1.46296369444445,1.50000075,909602.545198724,0.0,1.0
1994-01-20,19.88,20.0,19.5,20.0,63378,1.47259332888889,1.48148222222223,1.44444516666667,1.48148222222223,855602.572198713,0.0,1.0
1994-01-21,19.0,20.0,19.0,20.0,110163,1.40740811111112,1.48148222222223,1.40740811111112,1.48148222222223,1487199.75640011,0.0,1.0
1994-01-24,18.5,19.5,18.0,19.5,398252,1.37037105555556,1.44444516666667,1.333334,1.44444516666667,5376399.31180033,0.0,1.0
1994-01-25,18.75,18.75,18.0,18.5,678785,1.38888958333334,1.38888958333334,1.333334,1.37037105555556,9163592.9182035,0.0,1.0
1994-01-26,19.5,19.5,18.25,18.75,664830,1.44444516666667,1.44444516666667,1.35185252777778,1.38888958333334,8975200.51239972,0.0,1.0
1994-01-27,19.0,19.5,19.0,19.5,305452,1.40740811111112,1.44444516666667,1.40740811111112,1.44444516666667,4123599.9382,0.0,1.0
1994-01-28,19.5,19.5,19.0,19.5,459763,1.44444516666667,1.44444516666667,1.40740811111112,1.44444516666667,6206797.39660129,0.0,1.0
1994-01-31,19.25,19.75,19.25,19.5,154578,1.42592663888889,1.46296369444445,1.42592663888889,1.44444516666667,2086801.95659902,0.0,1.0
1994-02-01,20.0,20.0,19.25,19.75,408385,1.48148222222223,1.48148222222223,1.42592663888889,1.46296369444445,5513194.7434026,0.0,1.0
1994-02-02,20.0,20.25,19.5,20.0,407052,1.48148222222223,1.50000075,1.44444516666667,1.48148222222223,5495199.25240035,0.0,1.0
1994-02-03,19.38,20.0,19.25,20.0,242252,1.43555627333334,1.48148222222223,1.42592663888889,1.48148222222223,3270400.3647998,0.0,1.0
1994-02-04,19.25,19.75,19.25,19.25,88800,1.42592663888889,1.46296369444445,1.42592663888889,1.42592663888889,1198799.4006003,0.0,1.0
1994-02-07,19.25,19.5,18.75,19.25,361600,1.42592663888889,1.44444516666667,1.38888958333334,1.42592663888889,4881597.55920122,0.0,1.0
1994-02-08,19.0,19.5,19.0,19.5,131467,1.40740811111112,1.44444516666667,1.40740811111112,1.44444516666667,1774803.61259818,0.0,1.0
1994-02-09,19.5,19.75,19.0,19.0,190163,1.44444516666667,1.46296369444445,1.40740811111112,1.40740811111112,2567199.21640039,0.0,1.0
1994-02-10,19.25,19.75,19.25,19.75,212652,1.42592663888889,1.46296369444445,1.42592663888889,1.46296369444445,2870800.56459972,0.0,1.0
1994-02-11,19.38,19.5,19.25,19.5,600267,1.43555627333334,1.44444516666667,1.42592663888889,1.44444516666667,8103600.44819974,0.0,1.0
1994-02-14,19.75,19.75,19.25,19.75,294252,1.46296369444445,1.46296369444445,1.42592663888889,1.46296369444445,3972400.01379998,0.0,1.0
1994-02-15,20.0,20.0,19.5,19.75,338400,1.48148222222223,1.48148222222223,1.44444516666667,1.46296369444445,4568397.71580112,0.0,1.0
1994-02-16,20.0,20.0,19.5,20.0,146163,1.48148222222223,1.48148222222223,1.44444516666667,1.48148222222223,1973199.51340023,0.0,1.0
1994-02-17,20.25,20.25,19.5,20.0,120385,1.50000075,1.50000075,1.44444516666667,1.48148222222223,1625196.68740166,0.0,1.0
1994-02-18,19.88,20.25,19.75,20.25,318163,1.47259332888889,1.50000075,1.46296369444445,1.50000075,4295198.35240082,0.0,1.0
1994-02-22,19.75,20.0,19.75,20.0,188652,1.46296369444445,1.48148222222223,1.46296369444445,1.48148222222223,2546800.72659963,0.0,1.0
1994-02-23,20.0,20.25,19.75,19.75,325778,1.48148222222223,1.50000075,1.46296369444445,1.46296369444445,4398000.80099958,0.0,1.0
1994-02-24,20.0,20.25,20.0,20.25,64000,1.48148222222223,1.50000075,1.48148222222223,1.50000075,863999.568000211,0.0,1.0
1994-02-25,20.25,20.25,19.75,19.75,97452,1.50000075,1.50000075,1.46296369444445,1.46296369444445,1315601.34219933,0.0,1.0
1994-02-28,20.0,20.25,19.75,19.75,157778,1.48148222222223,1.50000075,1.46296369444445,1.46296369444445,2130001.93499902,0.0,1.0
1994-03-01,19.75,20.25,19.75,20.25,98163,1.46296369444445,1.50000075,1.46296369444445,1.50000075,1325199.83740008,0.0,1.0
1994-03-02,19.75,19.75,19.25,19.75,55585,1.46296369444445,1.46296369444445,1.42592663888889,1.46296369444445,750397.124801435,0.0,1.0
1994-03-03,20.0,20.0,19.5,20.0,28178,1.48148222222223,1.48148222222223,1.44444516666667,1.48148222222223,380402.809798593,0.0,1.0
1994-03-04,20.25,20.25,19.5,20.0,31052,1.50000075,1.50000075,1.44444516666667,1.48148222222223,419201.790399105,0.0,1.0
1994-03-07,21.0,21.0,19.75,20.25,156444,1.55555633333334,1.55555633333334,1.46296369444445,1.50000075,2111992.94400352,0.0,1.0
1994-03-08,21.13,21.25,20.75,21.0,314163,1.56518596777778,1.57407486111112,1.53703780555556,1.55555633333334,4241198.3794008,0.0,1.0
1994-03-09,21.25,21.25,20.75,21.25,255852,1.57407486111112,1.57407486111112,1.53703780555556,1.57407486111112,3454000.27299984,0.0,1.0
1994-03-10,20.75,21.25,20.75,20.75,124830,1.53703780555556,1.57407486111112,1.53703780555556,1.53703780555556,1685204.15739792,0.0,1.0
1994-03-11,20.75,21.25,20.75,20.75,145452,1.53703780555556,1.57407486111112,1.53703780555556,1.53703780555556,1963601.01819949,0.0,1.0
1994-03-14,21.13,21.5,21.0,21.0,571378,1.56518596777778,1.59259338888889,1.55555633333334,1.55555633333334,7713599.14320042,0.0,1.0
1994-03-15,22.25,22.25,21.0,21.5,183852,1.64814897222223,1.64814897222223,1.55555633333334,1.59259338888889,2482000.75899961,0.0,1.0
1994-03-16,23.25,23.25,21.75,22.25,99763,1.72222308333334,1.72222308333334,1.61111191666667,1.64814897222223,1346799.82660008,0.0,1.0
1994-03-17,23.5,23.75,22.75,22.75,140652,1.74074161111112,1.75926013888889,1.68518602777778,1.68518602777778,1898801.05059946,0.0,1.0
1994-03-18,23.5,23.75,23.25,23.75,198430,1.74074161111112,1.75926013888889,1.72222308333334,1.75926013888889,2678803.66059816,0.0,1.0
1994-03-21,22.5,23.5,22.5,23.25,156563,1.66666750000001,1.74074161111112,1.66666750000001,1.72222308333334,2113599.44320027,0.0,1.0
1994-03-22,23.25,23.5,22.5,23.0,176178,1.72222308333334,1.74074161111112,1.66666750000001,1.70370455555556,2378401.81079909,0.0,1.0
1994-03-23,23.25,23.75,23.0,23.5,151230,1.72222308333334,1.75926013888889,1.70370455555556,1.74074161111112,2041603.979198,0.0,1.0
1994-03-24,22.5,23.5,22.0,23.5,181985,1.66666750000001,1.74074161111112,1.62963044444445,1.74074161111112,2456796.27160185,0.0,1.0
1994-03-25,22.5,22.75,22.25,22.5,129630,1.66666750000001,1.68518602777778,1.64814897222223,1.66666750000001,1750004.12499793,0.0,1.0
1994-03-28,21.5,22.5,21.5,22.0,42430,1.59259338888889,1.66666750000001,1.59259338888889,1.62963044444445,572804.713597643,0.0,1.0
1994-03-29,20.25,22.0,20.25,21.5,75052,1.50000075,1.62963044444445,1.50000075,1.59259338888889,1013201.49339925,0.0,1.0
1994-03-30,20.25,20.75,20.25,20.25,53244,1.50000075,1.53703780555556,1.50000075,1.50000075,718793.64060318,0.0,1.0
1994-03-31,20.38,20.75,20.0,20.75,152267,1.50963038444445,1.53703780555556,1.48148222222223,1.53703780555556,2055603.47219826,0.0,1.0
1994-04-04,20.25,20.25,19.75,20.25,29363,1.50000075,1.50000075,1.46296369444445,1.50000075,396400.301799849,0.0,1.0
1994-04-05,20.5,20.5,20.0,20.0,203200,1.51851927777778,1.51851927777778,1.48148222222223,1.48148222222223,2743198.62840068,0.0,1.0
1994-04-06,20.38,20.5,20.0,20.5,184267,1.50963038444445,1.51851927777778,1.48148222222223,1.51851927777778,2487603.25619836,0.0,1.0
1994-04-07,20.5,20.5,20.0,20.0,21630,1.51851927777778,1.51851927777778,1.48148222222223,1.48148222222223,292004.853997573,0.0,1.0
1994-04-08,20.5,20.5,20.0,20.0,14430,1.51851927777778,1.51851927777778,1.48148222222223,1.48148222222223,194804.902597548,0.0,1.0
1994-04-11,20.5,20.5,20.0,20.5,79852,1.51851927777778,1.51851927777778,1.48148222222223,1.51851927777778,1078001.46099927,0.0,1.0
1994-04-12,20.0,20.5,20.0,20.0,136385,1.48148222222223,1.51851927777778,1.48148222222223,1.48148222222223,1841196.5794017,0.0,1.0
1994-04-13,20.38,20.5,20.0,20.5,132030,1.50963038444445,1.51851927777778,1.48148222222223,1.51851927777778,1782404.10879794,0.0,1.0
1994-04-14,20.5,20.5,20.0,20.5,28267,1.51851927777778,1.51851927777778,1.48148222222223,1.51851927777778,381604.309197845,0.0,1.0
1994-04-15,20.75,21.0,20.0,20.5,64030,1.53703780555556,1.55555633333334,1.48148222222223,1.51851927777778,864404.567797714,0.0,1.0
1994-04-18,20.5,21.5,20.5,21.0,94667,1.51851927777778,1.59259338888889,1.51851927777778,1.55555633333334,1278003.86099807,0.0,1.0
1994-04-19,20.75,21.0,20.25,21.0,211763,1.53703780555556,1.55555633333334,1.50000075,1.55555633333334,2858799.07060046,0.0,1.0
1994-04-20,20.5,20.75,20.5,20.5,28267,1.51851927777778,1.53703780555556,1.51851927777778,1.51851927777778,381604.309197845,0.0,1.0
1994-04-21,21.13,21.25,20.5,21.0,217985,1.56518596777778,1.57407486111112,1.51851927777778,1.55555633333334,2942796.02860198,0.0,1.0
1994-04-22,21.06,21.25,21.0,21.25,240800,1.56000078,1.57407486111112,1.55555633333334,1.57407486111112,3250798.37460081,0.0,1.0
1994-04-25,21.5,21.63,21.0,21.25,46400,1.59259338888889,1.60222302333334,1.55555633333334,1.57407486111112,626399.686800156,0.0,1.0
1994-04-26,22.25,22.25,21.5,21.75,81600,1.64814897222223,1.64814897222223,1.59259338888889,1.61111191666667,1101599.44920027,0.0,1.0
1994-04-28,21.88,22.25,21.75,21.75,82400,1.62074155111112,1.64814897222223,1.61111191666667,1.61111191666667,1112399.44380027,0.0,1.0
1994-04-29,22.25,22.25,21.75,22.25,68385,1.64814897222223,1.64814897222223,1.61111191666667,1.64814897222223,923197.038401476,0.0,1.0
1994-05-02,21.5,22.25,21.25,21.75,134430,1.59259338888889,1.64814897222223,1.57407486111112,1.61111191666667,1814804.09259795,0.0,1.0
1994-05-03,21.88,22.0,21.0,21.5,392830,1.62074155111112,1.62963044444445,1.55555633333334,1.59259338888889,5303202.3483988,0.0,1.0
1994-05-04,21.13,22.0,20.88,22.0,67852,1.56518596777778,1.62963044444445,1.54666744,1.62963044444445,916001.541999228,0.0,1.0
1994-05-05,20.75,21.25,20.0,21.25,146963,1.53703780555556,1.57407486111112,1.48148222222223,1.57407486111112,1983999.50800024,0.0,1.0
1994-05-06,20.5,20.5,20.0,20.0,122044,1.51851927777778,1.51851927777778,1.48148222222223,1.48148222222223,1647593.17620341,0.0,1.0
1994-05-09,20.25,20.5,20.25,20.5,39467,1.50000075,1.51851927777778,1.50000075,1.51851927777778,532804.233597883,0.0,1.0
1994-05-10,20.5,20.5,20.25,20.25,32030,1.51851927777778,1.51851927777778,1.50000075,1.50000075,432404.783797607,0.0,1.0
1994-05-11,20.5,21.0,20.25,20.25,202578,1.51851927777778,1.55555633333334,1.50000075,1.50000075,2734801.63259918,0.0,1.0
1994-05-12,20.5,21.0,20.5,20.5,162430,1.51851927777778,1.55555633333334,1.51851927777778,1.51851927777778,2192803.90359804,0.0,1.0
1994-05-13,20.5,20.75,20.25,20.5,168000,1.51851927777778,1.53703780555556,1.50000075,1.51851927777778,2267998.86600056,0.0,1.0
1994-05-16,20.44,20.5,20.25,20.5,140444,1.51407483111112,1.51851927777778,1.50000075,1.51851927777778,1895993.05200346,0.0,1.0
1994-05-17,20.25,20.5,20.0,20.0,69363,1.50000075,1.51851927777778,1.48148222222223,1.48148222222223,936400.031799984,0.0,1.0
1994-05-18,20.5,21.0,20.25,20.75,118785,1.51851927777778,1.55555633333334,1.50000075,1.53703780555556,1603596.69820165,0.0,1.0
1994-05-19,21.0,21.25,20.5,21.0,310844,1.55555633333334,1.57407486111112,1.51851927777778,1.55555633333334,4196391.90180403,0.0,1.0
1994-05-20,20.88,21.25,20.63,21.25,745600,1.54666744,1.57407486111112,1.52814891222223,1.57407486111112,10065594.9672025,0.0,1.0
1994-05-23,21.0,21.0,20.75,21.0,86578,1.55555633333334,1.55555633333334,1.53703780555556,1.55555633333334,1168802.41559879,0.0,1.0
1994-05-24,20.81,21.0,20.5,20.75,131052,1.54148225222223,1.55555633333334,1.51851927777778,1.53703780555556,1769201.11539943,0.0,1.0
1994-05-25,20.5,21.0,20.5,20.5,144000,1.51851927777778,1.55555633333334,1.51851927777778,1.51851927777778,1943999.02800048,0.0,1.0
1994-05-26,20.75,21.25,20.5,21.0,102430,1.53703780555556,1.57407486111112,1.51851927777778,1.55555633333334,1382804.30859784,0.0,1.0
1994-05-27,20.5,21.0,20.0,20.75,250430,1.51851927777778,1.55555633333334,1.48148222222223,1.53703780555556,3380803.30959834,0.0,1.0
1994-05-31,20.44,20.5,20.0,20.25,95852,1.51407483111112,1.51851927777778,1.48148222222223,1.50000075,1294001.35299932,0.0,1.0
1994-06-01,20.06,20.5,20.0,20.5,59378,1.48592666888889,1.51851927777778,1.48148222222223,1.51851927777778,801602.5991987,0.0,1.0
1994-06-02,20.13,20.25,20.0,20.25,313363,1.49111185666667,1.50000075,1.48148222222223,1.50000075,4230398.3848008,0.0,1.0
1994-06-03,20.25,20.25,20.0,20.0,203852,1.50000075,1.50000075,1.48148222222223,1.48148222222223,2752000.62399969,0.0,1.0
1994-06-06,20.5,20.5,20.0,20.25,140267,1.51851927777778,1.51851927777778,1.48148222222223,1.50000075,1893603.55319822,0.0,1.0
1994-06-07,20.38,20.75,20.25,20.25,74430,1.50963038444445,1.53703780555556,1.50000075,1.50000075,1004804.49759775,0.0,1.0
1994-06-08,20.38,20.75,20.25,20.25,128030,1.50963038444445,1.53703780555556,1.50000075,1.50000075,1728404.13579793,0.0,1.0
1994-06-09,20.25,20.5,20.25,20.5,296444,1.50000075,1.51851927777778,1.50000075,1.51851927777778,4001991.999004,0.0,1.0
1994-06-10,20.5,20.75,20.25,20.5,56800,1.51851927777778,1.53703780555556,1.50000075,1.51851927777778,766799.616600191,0.0,1.0
1994-06-13,20.75,20.75,20.25,20.25,21244,1.53703780555556,1.53703780555556,1.50000075,1.50000075,286793.856603071,0.0,1.0
1994-06-14,21.0,21.0,20.5,20.75,27230,1.55555633333334,1.55555633333334,1.51851927777778,1.53703780555556,367604.81619759,0.0,1.0
1994-06-15,20.88,21.25,20.75,21.0,46400,1.54666744,1.57407486111112,1.53703780555556,1.55555633333334,626399.686800157,0.0,1.0
1994-06-16,21.13,21.25,20.75,20.75,306785,1.56518596777778,1.57407486111112,1.53703780555556,1.53703780555556,4141595.42920228,0.0,1.0
1994-06-17,21.25,21.25,20.75,21.25,43200,1.57407486111112,1.57407486111112,1.53703780555556,1.57407486111112,583199.708400142,0.0,1.0
1994-06-20,20.5,21.0,20.5,20.75,115200,1.51851927777778,1.55555633333334,1.51851927777778,1.53703780555556,1555199.22240039,0.0,1.0
1994-06-21,20.5,20.75,20.25,20.5,152000,1.51851927777778,1.53703780555556,1.50000075,1.51851927777778,2051998.97400051,0.0,1.0
1994-06-22,20.75,20.75,20.25,20.25,51200,1.53703780555556,1.53703780555556,1.50000075,1.50000075,691199.654400171,0.0,1.0
1994-06-23,20.75,20.75,20.5,20.75,140385,1.53703780555556,1.53703780555556,1.51851927777778,1.53703780555556,1895196.55240172,0.0,1.0
1994-06-24,20.5,20.88,20.5,20.5,196444,1.51851927777778,1.54666744,1.51851927777778,1.51851927777778,2651992.67400366,0.0,1.0
1994-06-27,20.5,20.75,20.5,20.5,148444,1.51851927777778,1.53703780555556,1.51851927777778,1.51851927777778,2003992.9980035,0.0,1.0
1994-06-28,20.75,20.75,20.5,20.5,242785,1.53703780555556,1.53703780555556,1.51851927777778,1.51851927777778,3277595.86120206,0.0,1.0
1994-06-29,20.5,20.75,20.5,20.5,59644,1.51851927777778,1.53703780555556,1.51851927777778,1.51851927777778,805193.5974032,0.0,1.0
1994-06-30,20.5,20.75,20.5,20.5,27852,1.51851927777778,1.53703780555556,1.51851927777778,1.51851927777778,376001.811999093,0.0,1.0
1994-07-01,20.75,20.75,20.25,20.75,40267,1.53703780555556,1.53703780555556,1.50000075,1.53703780555556,543604.228197884,0.0,1.0
1994-07-05,20.06,20.75,20.0,20.75,44800,1.48592666888889,1.53703780555556,1.48148222222223,1.53703780555556,604799.697600151,0.0,1.0
1994-07-06,20.0,20.25,19.75,20.0,124000,1.48148222222223,1.50000075,1.46296369444445,1.48148222222223,1673999.16300041,0.0,1.0
1994-07-07,19.75,20.25,19.75,20.0,267852,1.46296369444445,1.50000075,1.46296369444445,1.48148222222223,3616000.19199989,0.0,1.0
1994-07-08,19.75,20.25,19.75,20.25,35467,1.46296369444445,1.50000075,1.46296369444445,1.50000075,478804.260597868,0.0,1.0
1994-07-11,20.0,20.25,19.75,20.25,75467,1.48148222222223,1.50000075,1.46296369444445,1.50000075,1018803.990598,0.0,1.0
1994-07-12,19.25,20.0,19.25,20.0,46430,1.42592663888889,1.48148222222223,1.42592663888889,1.48148222222223,626804.686597656,0.0,1.0
1994-07-13,19.38,19.75,19.25,19.25,149067,1.43555627333334,1.46296369444445,1.42592663888889,1.42592663888889,2012403.49379824,0.0,1.0
1994-07-14,19.25,19.75,19.25,19.25,296800,1.42592663888889,1.46296369444445,1.42592663888889,1.42592663888889,4006797.996601,0.0,1.0
1994-07-15,18.75,19.75,18.5,19.5,178578,1.38888958333334,1.46296369444445,1.37037105555556,1.44444516666667,2410801.79459909,0.0,1.0
1994-07-18,18.75,19.25,18.5,19.0,44030,1.38888958333334,1.42592663888889,1.37037105555556,1.40740811111112,594404.702797646,0.0,1.0
1994-07-19,19.25,19.25,18.75,18.75,15200,1.42592663888889,1.42592663888889,1.38888958333334,1.38888958333334,205199.897400051,0.0,1.0
1994-07-20,19.5,19.75,19.0,19.25,349244,1.44444516666667,1.46296369444445,1.40740811111112,1.42592663888889,4714791.64260417,0.0,1.0
1994-07-21,19.75,19.75,19.25,19.75,475052,1.46296369444445,1.46296369444445,1.42592663888889,1.46296369444445,6413198.79340058,0.0,1.0
1994-07-22,20.75,20.75,19.25,19.75,459852,1.53703780555556,1.53703780555556,1.42592663888889,1.46296369444445,6207998.89600053,0.0,1.0
1994-07-25,21.0,21.25,20.25,20.75,79467,1.55555633333334,1.57407486111112,1.50000075,1.53703780555556,1072803.96359801,0.0,1.0
1994-07-26,21.63,21.75,20.75,21.0,91200,1.60222302333334,1.61111191666667,1.53703780555556,1.55555633333334,1231199.3844003,0.0,1.0
1994-07-27,22.0,22.0,21.25,21.75,129185,1.62963044444445,1.62963044444445,1.57407486111112,1.61111191666667,1743996.62800168,0.0,1.0
1994-07-28,21.5,22.0,21.5,21.5,79763,1.59259338888889,1.62963044444445,1.59259338888889,1.59259338888889,1076799.96160002,0.0,1.0
1994-07-29,22.0,22.5,21.5,21.5,94163,1.62963044444445,1.66666750000001,1.59259338888889,1.59259338888889,1271199.86440006,0.0,1.0
1994-08-01,21.75,22.25,21.75,22.25,176830,1.61111191666667,1.64814897222223,1.61111191666667,1.64814897222223,2387203.80639809,0.0,1.0
1994-08-02,21.13,22.0,21.0,21.5,172030,1.56518596777778,1.62963044444445,1.55555633333334,1.59259338888889,2322403.83879808,0.0,1.0
1994-08-03,21.5,21.75,21.0,21.5,8830,1.59259338888889,1.61111191666667,1.55555633333334,1.59259338888889,119204.94039753,0.0,1.0
1994-08-04,21.5,21.5,21.0,21.0,8444,1.59259338888889,1.59259338888889,1.55555633333334,1.55555633333334,113993.943003028,0.0,1.0
1994-08-05,21.5,21.5,21.0,21.5,46578,1.59259338888889,1.59259338888889,1.55555633333334,1.59259338888889,628802.685598657,0.0,1.0
1994-08-08,21.75,21.75,21.25,21.5,197452,1.61111191666667,1.61111191666667,1.57407486111112,1.59259338888889,2665600.66719966,0.0,1.0
1994-08-09,21.25,21.75,21.25,21.75,54785,1.57407486111112,1.61111191666667,1.57407486111112,1.61111191666667,739597.130201431,0.0,1.0
1994-08-10,21.75,21.75,21.25,21.25,42400,1.61111191666667,1.61111191666667,1.57407486111112,1.57407486111112,572399.713800142,0.0,1.0
1994-08-11,21.5,21.5,21.0,21.5,15585,1.59259338888889,1.59259338888889,1.55555633333334,1.59259338888889,210397.394801302,0.0,1.0
1994-08-12,20.75,21.5,20.75,21.5,32800,1.53703780555556,1.59259338888889,1.53703780555556,1.59259338888889,442799.778600109,0.0,1.0
1994-08-15,20.38,21.25,20.19,20.75,141867,1.50963038444445,1.57407486111112,1.49555630333334,1.53703780555556,1915203.54239822,0.0,1.0
1994-08-16,20.5,20.75,20.13,20.5,112563,1.51851927777778,1.53703780555556,1.49111185666667,1.51851927777778,1519599.74020013,0.0,1.0
1994-08-17,21.13,21.25,20.25,21.0,217630,1.56518596777778,1.57407486111112,1.50000075,1.55555633333334,2938003.53099823,0.0,1.0
1994-08-18,20.75,21.25,20.75,21.25,101985,1.53703780555556,1.57407486111112,1.53703780555556,1.57407486111112,1376796.81160159,0.0,1.0
1994-08-19,20.75,21.25,20.38,20.5,150785,1.53703780555556,1.57407486111112,1.50963038444445,1.51851927777778,2035596.48220175,0.0,1.0
1994-08-22,20.5,20.75,20.0,20.75,48000,1.51851927777778,1.53703780555556,1.48148222222223,1.53703780555556,647999.676000161,0.0,1.0
1994-08-23,21.0,21.0,20.0,20.0,260267,1.55555633333334,1.55555633333334,1.48148222222223,1.48148222222223,3513602.74319861,0.0,1.0
1994-08-24,22.13,22.5,20.75,20.75,353185,1.63926007888889,1.66666750000001,1.53703780555556,1.53703780555556,4767995.11600244,0.0,1.0
1994-08-25,21.25,22.25,21.25,22.25,118844,1.57407486111112,1.64814897222223,1.57407486111112,1.64814897222223,1604393.19780339,0.0,1.0
1994-08-26,22.25,22.5,21.5,21.75,425244,1.64814897222223,1.66666750000001,1.59259338888889,1.61111191666667,5740791.12960441,0.0,1.0
1994-08-29,22.25,22.25,22.0,22.13,142963,1.64814897222223,1.64814897222223,1.62963044444445,1.63926007888889,1929999.53500022,0.0,1.0
1994-08-30,22.5,22.75,22.0,22.25,196830,1.66666750000001,1.68518602777778,1.62963044444445,1.64814897222223,2657203.67139815,0.0,1.0
1994-08-31,22.75,23.25,22.5,22.5,174400,1.68518602777778,1.72222308333334,1.66666750000001,1.66666750000001,2354398.82280059,0.0,1.0
1994-09-01,22.5,23.0,22.5,22.75,121185,1.66666750000001,1.70370455555556,1.66666750000001,1.68518602777778,1635996.68200165,0.0,1.0
1994-09-02,22.25,23.0,22.25,23.0,26785,1.64814897222223,1.70370455555556,1.64814897222223,1.70370455555556,361597.319201339,0.0,1.0
1994-09-06,22.0,22.5,22.0,22.25,63230,1.62963044444445,1.66666750000001,1.62963044444445,1.64814897222223,853604.57319771,0.0,1.0
1994-09-07,22.0,22.5,21.5,22.0,105985,1.62963044444445,1.66666750000001,1.59259338888889,1.62963044444445,1430796.7846016,0.0,1.0
1994-09-08,21.5,22.0,21.5,21.5,57985,1.59259338888889,1.62963044444445,1.59259338888889,1.59259338888889,782797.108601445,0.0,1.0
1994-09-09,21.63,22.0,21.5,21.5,27467,1.60222302333334,1.62963044444445,1.59259338888889,1.59259338888889,370804.314597841,0.0,1.0
1994-09-12,21.75,21.75,21.25,21.25,405778,1.61111191666667,1.61111191666667,1.57407486111112,1.57407486111112,5478000.26099986,0.0,1.0
1994-09-13,21.75,21.75,21.13,21.25,485067,1.61111191666667,1.61111191666667,1.56518596777778,1.57407486111112,6548401.22579937,0.0,1.0
1994-09-14,22.75,22.75,21.25,21.25,305867,1.68518602777778,1.68518602777778,1.57407486111112,1.57407486111112,4129202.43539878,0.0,1.0
1994-09-15,22.75,23.0,22.25,22.75,83200,1.68518602777778,1.70370455555556,1.64814897222223,1.68518602777778,1123199.43840028,0.0,1.0
1994-09-16,22.75,22.75,22.25,22.5,126163,1.68518602777778,1.68518602777778,1.64814897222223,1.66666750000001,1703199.64840017,0.0,1.0
1994-09-19,22.0,22.75,22.0,22.75,22963,1.62963044444445,1.68518602777778,1.62963044444445,1.68518602777778,310000.344999826,0.0,1.0
1994-09-20,22.25,22.5,21.75,22.5,27052,1.64814897222223,1.66666750000001,1.61111191666667,1.66666750000001,365201.81739909,0.0,1.0
1994-09-21,21.75,22.25,21.75,22.25,188800,1.61111191666667,1.64814897222223,1.61111191666667,1.64814897222223,2548798.72560063,0.0,1.0
1994-09-22,21.75,22.25,21.38,22.0,116267,1.61111191666667,1.64814897222223,1.58370449555556,1.62963044444445,1569603.71519814,0.0,1.0
1994-09-23,21.75,21.75,21.25,21.75,53630,1.61111191666667,1.61111191666667,1.57407486111112,1.61111191666667,724004.637997679,0.0,1.0
1994-09-26,21.5,21.75,21.25,21.75,84000,1.59259338888889,1.61111191666667,1.57407486111112,1.61111191666667,1133999.43300028,0.0,1.0
1994-09-27,21.0,21.5,21.0,21.5,102785,1.55555633333334,1.59259338888889,1.55555633333334,1.59259338888889,1387596.80620159,0.0,1.0
1994-09-28,21.75,22.0,21.0,21.5,430163,1.61111191666667,1.62963044444445,1.55555633333334,1.59259338888889,5807197.59640119,0.0,1.0
1994-09-29,21.63,22.0,21.5,22.0,34163,1.60222302333334,1.62963044444445,1.59259338888889,1.62963044444445,461200.269399863,0.0,1.0
1994-09-30,21.5,22.0,21.5,22.0,69067,1.59259338888889,1.62963044444445,1.59259338888889,1.62963044444445,932404.033797983,0.0,1.0
1994-10-03,21.31,22.0,21.25,22.0,170963,1.57851930777778,1.62963044444445,1.57407486111112,1.62963044444445,2307999.34600032,0.0,1.0
1994-10-04,21.0,21.5,20.75,21.25,73985,1.55555633333334,1.59259338888889,1.53703780555556,1.57407486111112,998797.000601495,0.0,1.0
1994-10-05,21.5,21.5,20.75,20.75,44652,1.59259338888889,1.59259338888889,1.53703780555556,1.53703780555556,602801.69859915,0.0,1.0
1994-10-06,22.5,22.5,21.44,21.5,98252,1.66666750000001,1.66666750000001,1.58814894222223,1.59259338888889,1326401.33679932,0.0,1.0
1994-10-07,22.13,22.5,22.0,22.5,82430,1.63926007888889,1.66666750000001,1.62963044444445,1.66666750000001,1112804.44359778,0.0,1.0
1994-10-10,22.25,22.25,22.0,22.0,83230,1.64814897222223,1.64814897222223,1.62963044444445,1.62963044444445,1123604.43819778,0.0,1.0
1994-10-11,22.0,22.5,21.75,22.25,94400,1.62963044444445,1.66666750000001,1.61111191666667,1.64814897222223,1274399.36280031,0.0,1.0
1994-10-12,21.75,22.25,21.75,21.75,125778,1.61111191666667,1.64814897222223,1.61111191666667,1.61111191666667,1698002.15099892,0.0,1.0
1994-10-13,21.75,22.25,21.75,21.75,70785,1.61111191666667,1.64814897222223,1.61111191666667,1.61111191666667,955597.022201487,0.0,1.0
1994-10-14,22.25,22.25,21.63,22.25,374963,1.64814897222223,1.64814897222223,1.60222302333334,1.64814897222223,5061997.96900099,0.0,1.0
1994-10-17,22.0,22.0,21.75,22.0,71467,1.62963044444445,1.62963044444445,1.61111191666667,1.62963044444445,964804.017597988,0.0,1.0
1994-10-18,22.25,22.25,21.75,21.75,68978,1.64814897222223,1.64814897222223,1.61111191666667,1.61111191666667,931202.534398728,0.0,1.0
1994-10-19,22.75,23.25,21.75,22.25,97185,1.68518602777778,1.72222308333334,1.61111191666667,1.64814897222223,1311996.84400158,0.0,1.0
1994-10-20,23.0,23.0,22.5,23.0,77363,1.70370455555556,1.70370455555556,1.66666750000001,1.70370455555556,1044399.97780001,0.0,1.0
1994-10-21,22.5,23.0,22.5,23.0,31052,1.66666750000001,1.70370455555556,1.66666750000001,1.70370455555556,419201.790399102,0.0,1.0
1994-10-24,22.75,23.0,22.5,22.88,27052,1.68518602777778,1.70370455555556,1.66666750000001,1.69481566222223,365201.817399091,0.0,1.0
1994-10-25,22.5,23.0,22.5,23.0,31052,1.66666750000001,1.70370455555556,1.66666750000001,1.70370455555556,419201.790399102,0.0,1.0
1994-10-26,22.88,23.0,22.5,23.0,12000,1.69481566222223,1.70370455555556,1.66666750000001,1.70370455555556,161999.91900004,0.0,1.0
1994-10-27,23.13,23.25,22.5,22.75,97867,1.71333419000001,1.72222308333334,1.66666750000001,1.68518602777778,1321203.83939807,0.0,1.0
1994-10-28,23.5,23.75,23.0,23.0,131378,1.74074161111112,1.75926013888889,1.70370455555556,1.70370455555556,1773602.11319893,0.0,1.0
1994-10-31,23.75,23.75,23.25,23.75,88385,1.75926013888889,1.75926013888889,1.72222308333334,1.75926013888889,1193196.90340155,0.0,1.0
1994-11-01,22.75,23.5,22.63,23.25,46578,1.68518602777778,1.74074161111112,1.67629713444445,1.72222308333334,628802.685598656,0.0,1.0
1994-11-02,23.0,23.25,22.5,23.0,200652,1.70370455555556,1.72222308333334,1.66666750000001,1.70370455555556,2708800.64559967,0.0,1.0
1994-11-03,22.88,23.25,22.5,22.75,56178,1.69481566222223,1.72222308333334,1.66666750000001,1.68518602777778,758402.620798686,0.0,1.0
1994-11-04,22.25,23.0,21.75,22.5,144030,1.64814897222223,1.70370455555556,1.61111191666667,1.66666750000001,1944404.02779798,0.0,1.0
1994-11-07,22.25,22.25,21.75,22.25,39200,1.64814897222223,1.64814897222223,1.61111191666667,1.64814897222223,529199.73540013,0.0,1.0
1994-11-08,22.38,22.5,21.75,22.25,66430,1.65777860666667,1.66666750000001,1.61111191666667,1.64814897222223,896804.551597722,0.0,1.0
1994-11-09,22.38,22.5,22.25,22.5,90844,1.65777860666667,1.66666750000001,1.64814897222223,1.66666750000001,1226393.3868033,0.0,1.0
1994-11-10,22.5,22.5,22.25,22.25,9185,1.66666750000001,1.66666750000001,1.64814897222223,1.64814897222223,123997.43800128,0.0,1.0
1994-11-11,22.5,22.5,22.25,22.5,14430,1.66666750000001,1.66666750000001,1.64814897222223,1.66666750000001,194804.902597548,0.0,1.0
1994-11-14,22.5,22.5,22.25,22.5,16178,1.66666750000001,1.66666750000001,1.64814897222223,1.66666750000001,218402.890798553,0.0,1.0
1994-11-15,22.25,22.75,22.25,22.5,82044,1.64814897222223,1.68518602777778,1.64814897222223,1.66666750000001,1107593.44620327,0.0,1.0
1994-11-16,22.25,22.5,22.0,22.5,124444,1.64814897222223,1.66666750000001,1.62963044444445,1.66666750000001,1679993.16000341,0.0,1.0
1994-11-17,21.81,22.5,21.75,22.5,118163,1.61555636333334,1.66666750000001,1.61111191666667,1.66666750000001,1595199.70240014,0.0,1.0
1994-11-18,21.75,22.0,21.5,22.0,138163,1.61111191666667,1.62963044444445,1.59259338888889,1.62963044444445,1865199.56740021,0.0,1.0
1994-11-21,21.5,21.75,21.5,21.75,70163,1.59259338888889,1.61111191666667,1.59259338888889,1.61111191666667,947200.026399986,0.0,1.0
1994-11-22,21.0,21.75,21.0,21.5,115852,1.55555633333334,1.61111191666667,1.55555633333334,1.59259338888889,1564001.21799938,0.0,1.0
1994-11-23,20.5,21.0,20.0,21.0,82785,1.51851927777778,1.55555633333334,1.48148222222223,1.55555633333334,1117596.94120153,0.0,1.0
1994-11-25,20.75,20.75,20.0,20.5,23852,1.53703780555556,1.53703780555556,1.48148222222223,1.51851927777778,322001.83899908,0.0,1.0
1994-11-28,21.0,21.0,20.5,20.75,169185,1.55555633333334,1.55555633333334,1.51851927777778,1.53703780555556,2283996.35800181,0.0,1.0
1994-11-29,21.5,21.5,21.0,21.25,152444,1.59259338888889,1.59259338888889,1.55555633333334,1.57407486111112,2057992.97100351,0.0,1.0
1994-11-30,21.13,21.5,21.0,21.5,70963,1.56518596777778,1.59259338888889,1.55555633333334,1.59259338888889,958000.020999988,0.0,1.0
1994-12-01,20.75,21.25,20.75,21.25,94252,1.53703780555556,1.57407486111112,1.53703780555556,1.57407486111112,1272401.36379931,0.0,1.0
1994-12-02,20.75,21.0,20.75,20.81,31230,1.53703780555556,1.55555633333334,1.53703780555556,1.54148225222223,421604.789197604,0.0,1.0
1994-12-05,21.0,21.0,20.75,21.0,24030,1.55555633333334,1.55555633333334,1.53703780555556,1.55555633333334,324404.83779758,0.0,1.0
1994-12-06,20.56,21.0,20.56,20.75,374844,1.52296372444445,1.55555633333334,1.52296372444445,1.53703780555556,5060391.46980425,0.0,1.0
1994-12-07,20.0,20.5,20.0,20.5,76000,1.48148222222223,1.51851927777778,1.48148222222223,1.51851927777778,1025999.48700025,0.0,1.0
1994-12-08,20.0,20.13,19.75,20.13,155644,1.48148222222223,1.49111185666667,1.46296369444445,1.49111185666667,2101192.94940351,0.0,1.0
1994-12-09,19.5,20.25,19.0,20.25,97244,1.44444516666667,1.50000075,1.40740811111112,1.50000075,1312793.34360333,0.0,1.0
1994-12-12,19.5,19.5,18.75,19.0,322252,1.44444516666667,1.44444516666667,1.38888958333334,1.40740811111112,4350399.82480008,0.0,1.0
1994-12-13,20.25,20.25,19.5,19.5,123467,1.50000075,1.50000075,1.44444516666667,1.44444516666667,1666803.66659817,0.0,1.0
1994-12-14,20.0,20.5,19.75,20.25,91467,1.48148222222223,1.51851927777778,1.46296369444445,1.50000075,1234803.88259805,0.0,1.0
1994-12-15,20.5,20.5,20.0,20.5,137985,1.51851927777778,1.51851927777778,1.48148222222223,1.51851927777778,1862796.56860171,0.0,1.0
1994-12-16,21.0,21.0,20.25,20.25,330963,1.55555633333334,1.55555633333334,1.50000075,1.50000075,4467998.26600085,0.0,1.0
1994-12-19,20.75,21.0,20.5,21.0,56830,1.53703780555556,1.55555633333334,1.51851927777778,1.55555633333334,767204.61639769,0.0,1.0
1994-12-20,21.0,21.0,20.5,21.0,44800,1.55555633333334,1.55555633333334,1.51851927777778,1.55555633333334,604799.697600149,0.0,1.0
1994-12-21,21.25,21.25,20.75,21.0,48267,1.57407486111112,1.57407486111112,1.53703780555556,1.55555633333334,651604.174197909,0.0,1.0
1994-12-22,21.38,21.5,20.75,21.0,198667,1.58370449555556,1.59259338888889,1.53703780555556,1.55555633333334,2682003.15899841,0.0,1.0
1994-12-23,21.5,21.5,21.0,21.0,137363,1.59259338888889,1.59259338888889,1.55555633333334,1.55555633333334,1854399.57280021,0.0,1.0
1994-12-27,21.75,21.75,21.25,21.25,202844,1.61111191666667,1.61111191666667,1.57407486111112,1.57407486111112,2738392.63080368,0.0,1.0
1994-12-28,21.69,21.75,21.25,21.25,80385,1.60666747000001,1.61111191666667,1.57407486111112,1.57407486111112,1085196.95740151,0.0,1.0
1994-12-29,22.13,22.25,21.75,21.75,152978,1.63926007888889,1.64814897222223,1.61111191666667,1.61111191666667,2065201.96739901,0.0,1.0
1994-12-30,21.75,22.13,21.5,22.0,168563,1.61111191666667,1.63926007888889,1.59259338888889,1.62963044444445,2275599.36220031,0.0,1.0
1995-01-03,22.0,22.5,21.5,22.0,165600,1.62963044444445,1.66666750000001,1.59259338888889,1.62963044444445,2235598.88220055,0.0,1.0
1995-01-04,22.25,22.5,22.0,22.0,117778,1.64814897222223,1.66666750000001,1.62963044444445,1.62963044444445,1590002.20499889,0.0,1.0
1995-01-05,21.75,22.25,21.75,22.25,55200,1.61111191666667,1.64814897222223,1.61111191666667,1.64814897222223,745199.627400185,0.0,1.0
1995-01-06,22.0,22.25,21.75,22.0,40444,1.62963044444445,1.64814897222223,1.61111191666667,1.62963044444445,545993.727003135,0.0,1.0
1995-01-09,22.38,22.5,22.0,22.5,51763,1.65777860666667,1.66666750000001,1.62963044444445,1.66666750000001,698800.150599923,0.0,1.0
1995-01-10,22.0,22.5,22.0,22.25,107230,1.62963044444445,1.66666750000001,1.62963044444445,1.64814897222223,1447604.27619786,0.0,1.0
1995-01-11,21.88,22.5,21.75,21.75,95467,1.62074155111112,1.66666750000001,1.61111191666667,1.61111191666667,1288803.85559807,0.0,1.0
1995-01-12,21.81,22.25,21.75,22.25,123852,1.61555636333334,1.64814897222223,1.61111191666667,1.64814897222223,1672001.16399941,0.0,1.0
1995-01-13,22.0,22.0,21.75,22.0,50163,1.62963044444445,1.62963044444445,1.61111191666667,1.62963044444445,677200.161399917,0.0,1.0
1995-01-16,22.25,22.25,21.75,22.25,127052,1.64814897222223,1.64814897222223,1.61111191666667,1.64814897222223,1715201.14239942,0.0,1.0
1995-01-17,22.19,22.25,21.5,22.25,250044,1.64370452555556,1.64814897222223,1.59259338888889,1.64814897222223,3375592.31220383,0.0,1.0
1995-01-18,21.5,22.25,21.5,22.25,74044,1.59259338888889,1.64814897222223,1.59259338888889,1.64814897222223,999593.500203249,0.0,1.0
1995-01-19,21.63,22.0,21.5,22.0,394667,1.60222302333334,1.62963044444445,1.59259338888889,1.62963044444445,5328001.83599906,0.0,1.0
1995-01-20,21.5,22.0,21.5,21.5,55200,1.59259338888889,1.62963044444445,1.59259338888889,1.59259338888889,745199.627400186,0.0,1.0
1995-01-23,21.25,21.5,21.0,21.5,415585,1.57407486111112,1.59259338888889,1.55555633333334,1.59259338888889,5610394.69480262,0.0,1.0
1995-01-24,22.25,22.38,21.0,21.25,195644,1.64814897222223,1.65777860666667,1.55555633333334,1.57407486111112,2641192.67940365,0.0,1.0
1995-01-25,22.0,22.5,22.0,22.25,265452,1.62963044444445,1.66666750000001,1.62963044444445,1.64814897222223,3583600.20819988,0.0,1.0
1995-01-26,22.25,22.5,22.0,22.0,216385,1.64814897222223,1.66666750000001,1.62963044444445,1.62963044444445,2921196.03940197,0.0,1.0
1995-01-27,21.75,22.5,21.75,22.0,229185,1.61111191666667,1.66666750000001,1.61111191666667,1.62963044444445,3093995.95300202,0.0,1.0
1995-01-30,21.5,21.75,21.5,21.75,62430,1.59259338888889,1.61111191666667,1.59259338888889,1.61111191666667,842804.57859771,0.0,1.0
1995-01-31,21.56,21.75,21.25,21.75,56830,1.59703783555556,1.61111191666667,1.57407486111112,1.61111191666667,767204.61639769,0.0,1.0
1995-02-01,21.75,21.75,21.5,21.75,38400,1.61111191666667,1.61111191666667,1.59259338888889,1.61111191666667,518399.740800128,0.0,1.0
1995-02-02,22.0,22.0,21.5,21.75,60030,1.62963044444445,1.62963044444445,1.59259338888889,1.61111191666667,810404.5947977,0.0,1.0
1995-02-03,22.5,22.5,21.5,22.0,120800,1.66666750000001,1.66666750000001,1.59259338888889,1.62963044444445,1630799.1846004,0.0,1.0
1995-02-06,21.5,22.75,21.5,22.25,428030,1.59259338888889,1.68518602777778,1.59259338888889,1.64814897222223,5778402.11079894,0.0,1.0
1995-02-07,21.5,21.5,21.0,21.5,398044,1.59259338888889,1.59259338888889,1.55555633333334,1.59259338888889,5373591.31320434,0.0,1.0
1995-02-08,21.81,22.0,21.0,21.0,134785,1.61555636333334,1.62963044444445,1.55555633333334,1.55555633333334,1819596.5902017,0.0,1.0
1995-02-09,22.0,22.0,21.5,21.5,62667,1.62963044444445,1.62963044444445,1.59259338888889,1.59259338888889,846004.076997959,0.0,1.0
1995-02-10,22.0,22.5,22.0,22.0,199852,1.62963044444445,1.66666750000001,1.62963044444445,1.62963044444445,2698000.65099967,0.0,1.0
1995-02-13,22.25,22.5,22.0,22.0,50252,1.64814897222223,1.66666750000001,1.62963044444445,1.62963044444445,678401.660799166,0.0,1.0
1995-02-14,22.5,22.5,22.0,22.5,44385,1.66666750000001,1.66666750000001,1.62963044444445,1.66666750000001,599197.200401396,0.0,1.0
1995-02-15,22.0,22.5,21.25,22.0,120652,1.62963044444445,1.66666750000001,1.57407486111112,1.62963044444445,1628801.1855994,0.0,1.0
1995-02-16,22.25,22.25,21.5,22.0,149363,1.64814897222223,1.64814897222223,1.59259338888889,1.62963044444445,2016399.49180024,0.0,1.0
1995-02-17,22.25,22.25,22.0,22.25,27200,1.64814897222223,1.64814897222223,1.62963044444445,1.64814897222223,367199.81640009,0.0,1.0
1995-02-21,22.25,22.25,22.0,22.25,92178,1.64814897222223,1.64814897222223,1.62963044444445,1.64814897222223,1244402.37779881,0.0,1.0
1995-02-22,23.5,23.5,22.0,22.0,473185,1.74074161111112,1.74074161111112,1.62963044444445,1.62963044444445,6387994.30600281,0.0,1.0
1995-02-23,24.75,24.75,23.5,23.88,556267,1.83333425000001,1.83333425000001,1.74074161111112,1.76888977333334,7509600.74519959,0.0,1.0
1995-02-24,25.25,25.5,24.25,24.75,369600,1.87037130555556,1.88888983333334,1.79629719444445,1.83333425000001,4989597.50520124,0.0,1.0
1995-02-27,25.5,26.25,24.75,25.0,398578,1.88888983333334,1.94444541666667,1.83333425000001,1.85185277777778,5380800.30959983,0.0,1.0
1995-02-28,26.0,26.25,25.25,25.25,245452,1.92592688888889,1.94444541666667,1.87037130555556,1.87037130555556,3313600.34319983,0.0,1.0
1995-03-01,25.75,26.5,25.25,26.0,645985,1.90740836111112,1.96296394444445,1.87037130555556,1.92592688888889,8720793.13960339,0.0,1.0
1995-03-02,25.25,25.38,24.75,25.25,163644,1.87037130555556,1.88000094000001,1.83333425000001,1.87037130555556,2209192.89540355,0.0,1.0
1995-03-03,25.0,25.25,24.75,24.75,177778,1.85185277777778,1.87037130555556,1.83333425000001,1.83333425000001,2400001.7999991,0.0,1.0
1995-03-06,24.75,25.25,24.75,24.75,100030,1.83333425000001,1.87037130555556,1.83333425000001,1.83333425000001,1350404.32479783,0.0,1.0
1995-03-07,25.75,26.0,24.75,24.75,310963,1.90740836111112,1.92592688888889,1.83333425000001,1.83333425000001,4197998.40100078,0.0,1.0
1995-03-08,25.75,26.25,25.75,26.25,516830,1.90740836111112,1.94444541666667,1.90740836111112,1.94444541666667,6977201.51139921,0.0,1.0
1995-03-09,25.75,26.25,25.75,26.25,188444,1.90740836111112,1.94444541666667,1.90740836111112,1.94444541666667,2543992.72800362,0.0,1.0
1995-03-10,26.25,26.25,25.75,26.0,574430,1.94444541666667,1.94444541666667,1.90740836111112,1.92592688888889,7754801.12259942,0.0,1.0
1995-03-13,27.75,27.75,25.75,26.13,747644,2.05555658333334,2.05555658333334,1.90740836111112,1.93555652333334,10093188.9534055,0.0,1.0
1995-03-14,27.25,27.75,27.0,27.75,336800,2.01851952777778,2.05555658333334,2.00000100000001,2.05555658333334,4546797.72660113,0.0,1.0
1995-03-15,26.63,27.25,26.5,27.0,236030,1.9725935788889,2.01851952777778,1.96296394444445,2.00000100000001,3186403.40679828,0.0,1.0
1995-03-16,26.5,27.0,26.5,26.75,392000,1.96296394444445,2.00000100000001,1.96296394444445,1.98148247222223,5291997.35400131,0.0,1.0
1995-03-17,26.88,27.0,26.5,26.75,305185,1.99111210666667,2.00000100000001,1.96296394444445,1.98148247222223,4119995.44000227,0.0,1.0
1995-03-20,27.06,27.5,26.5,26.5,295585,2.00444544666667,2.03703805555556,1.96296394444445,1.96296394444445,3990395.50480224,0.0,1.0
1995-03-21,26.88,27.5,26.75,27.25,139644,1.99111210666667,2.03703805555556,1.98148247222223,2.01851952777778,1885193.05740347,0.0,1.0
1995-03-22,27.0,27.25,26.75,26.75,65630,2.00000100000001,2.01851952777778,1.98148247222223,1.98148247222223,886004.556997717,0.0,1.0
1995-03-23,26.75,27.25,26.5,26.75,158163,1.98148247222223,2.01851952777778,1.96296394444445,1.98148247222223,2135199.43240028,0.0,1.0
1995-03-24,26.75,27.0,26.5,26.5,349985,1.98148247222223,2.00000100000001,1.96296394444445,1.96296394444445,4724795.13760241,0.0,1.0
1995-03-27,26.75,26.75,26.5,26.75,288563,1.98148247222223,1.98148247222223,1.96296394444445,1.98148247222223,3895598.55220071,0.0,1.0
1995-03-28,27.0,27.0,26.25,26.5,393067,2.00000100000001,2.00000100000001,1.94444541666667,1.96296394444445,5306401.84679905,0.0,1.0
1995-03-29,27.0,27.0,26.5,27.0,194844,2.00000100000001,2.00000100000001,1.96296394444445,2.00000100000001,2630392.68480364,0.0,1.0
1995-03-30,27.0,27.0,26.75,27.0,345244,2.00000100000001,2.00000100000001,1.98148247222223,2.00000100000001,4660791.66960414,0.0,1.0
1995-03-31,26.5,27.0,26.5,26.5,132563,1.96296394444445,2.00000100000001,1.96296394444445,1.96296394444445,1789599.60520019,0.0,1.0
1995-04-03,26.63,27.0,26.5,27.0,74430,1.9725935788889,2.00000100000001,1.96296394444445,2.00000100000001,1004804.49759775,0.0,1.0
1995-04-04,25.75,27.0,25.5,26.88,135763,1.90740836111112,2.00000100000001,1.88888983333334,1.99111210666667,1832799.5836002,0.0,1.0
1995-04-05,25.75,26.0,25.0,26.0,220178,1.90740836111112,1.92592688888889,1.85185277777778,1.92592688888889,2972401.51379923,0.0,1.0
1995-04-06,26.25,26.25,25.5,25.5,259644,1.94444541666667,1.94444541666667,1.88888983333334,1.88888983333334,3505192.24740387,0.0,1.0
1995-04-07,26.0,27.25,25.5,26.75,262844,1.92592688888889,2.01851952777778,1.88888983333334,1.98148247222223,3548392.22580389,0.0,1.0
1995-04-10,25.75,26.0,24.75,26.0,362044,1.90740836111112,1.92592688888889,1.83333425000001,1.92592688888889,4887591.5562042,0.0,1.0
1995-04-11,27.0,27.25,25.75,26.0,297067,2.00000100000001,2.01851952777778,1.90740836111112,1.92592688888889,4010402.49479873,0.0,1.0
1995-04-12,28.38,28.75,27.5,27.5,1005600,2.10222327333334,2.12963069444445,2.03703805555556,2.03703805555556,13575593.2122033,0.0,1.0
1995-04-13,27.5,28.75,27.0,28.5,198044,2.03703805555556,2.12963069444445,2.00000100000001,2.11111216666667,2673592.66320366,0.0,1.0
1995-04-17,26.75,27.5,26.25,27.25,92444,1.98148247222223,2.03703805555556,1.94444541666667,2.01851952777778,1247993.37600331,0.0,1.0
1995-04-18,27.25,27.75,26.25,26.25,274667,2.01851952777778,2.05555658333334,1.94444541666667,1.94444541666667,3708002.64599867,0.0,1.0
1995-04-19,28.0,28.25,27.25,27.25,317185,2.07407511111112,2.0925936388889,2.01851952777778,2.01851952777778,4281995.3590023,0.0,1.0
1995-04-20,27.75,28.0,27.5,28.0,70785,2.05555658333334,2.07407511111112,2.03703805555556,2.07407511111112,955597.022201486,0.0,1.0
1995-04-21,28.0,28.25,27.5,27.5,167052,2.07407511111112,2.0925936388889,2.03703805555556,2.03703805555556,2255200.87239955,0.0,1.0
1995-04-24,28.0,28.0,27.5,27.5,69867,2.07407511111112,2.07407511111112,2.03703805555556,2.03703805555556,943204.028397982,0.0,1.0
1995-04-25,28.0,28.25,27.75,27.75,286400,2.07407511111112,2.0925936388889,2.05555658333334,2.05555658333334,3866398.06680095,0.0,1.0
1995-04-26,27.75,28.25,27.38,28.25,87585,2.05555658333334,2.0925936388889,2.02814916222223,2.0925936388889,1182396.90880154,0.0,1.0
1995-04-27,27.0,27.5,26.5,27.25,124444,2.00000100000001,2.03703805555556,1.96296394444445,2.01851952777778,1679993.16000341,0.0,1.0
1995-04-28,26.5,27.0,26.5,27.0,263052,1.96296394444445,2.00000100000001,1.96296394444445,2.00000100000001,3551200.22439988,0.0,1.0
1995-05-01,27.0,27.63,26.5,26.5,206044,2.00000100000001,2.04666769000001,1.96296394444445,1.96296394444445,2781592.60920368,0.0,1.0
1995-05-02,26.63,27.0,26.5,27.0,59230,1.9725935788889,2.00000100000001,1.96296394444445,2.00000100000001,799604.600197695,0.0,1.0
1995-05-03,26.5,27.0,26.25,27.0,60563,1.96296394444445,2.00000100000001,1.94444541666667,2.00000100000001,817600.091199952,0.0,1.0
1995-05-04,26.88,27.75,26.5,27.0,84267,1.99111210666667,2.05555658333334,1.96296394444445,2.00000100000001,1137603.93119803,0.0,1.0
1995-05-05,27.13,27.5,27.0,27.25,67585,2.00963063444445,2.03703805555556,2.00000100000001,2.01851952777778,912397.043801476,0.0,1.0
1995-05-08,27.25,27.75,27.0,27.5,39200,2.01851952777778,2.05555658333334,2.00000100000001,2.03703805555556,529199.735400132,0.0,1.0
1995-05-09,27.25,27.75,27.25,27.75,48978,2.01851952777778,2.05555658333334,2.01851952777778,2.05555658333334,661202.669398665,0.0,1.0
1995-05-10,27.75,28.25,27.75,27.75,333067,2.05555658333334,2.0925936388889,2.05555658333334,2.05555658333334,4496402.25179886,0.0,1.0
1995-05-11,27.0,28.25,27.0,28.25,122578,2.00000100000001,2.0925936388889,2.00000100000001,2.0925936388889,1654802.17259891,0.0,1.0
1995-05-12,27.25,27.25,26.75,27.25,184000,2.01851952777778,2.01851952777778,1.98148247222223,2.01851952777778,2483998.75800062,0.0,1.0
1995-05-15,27.75,27.75,26.75,26.75,177067,2.05555658333334,2.05555658333334,1.98148247222223,1.98148247222223,2390403.30479834,0.0,1.0
1995-05-16,28.19,28.25,27.25,27.75,282044,2.08814919222223,2.0925936388889,2.01851952777778,2.05555658333334,3807592.09620394,0.0,1.0
1995-05-17,28.0,28.25,27.75,28.0,87852,2.07407511111112,2.0925936388889,2.05555658333334,2.07407511111112,1186001.40699929,0.0,1.0
1995-05-18,27.75,28.0,27.75,28.0,31585,2.05555658333334,2.07407511111112,2.05555658333334,2.07407511111112,426397.286801355,0.0,1.0
1995-05-19,28.13,28.25,27.5,27.5,180800,2.08370474555556,2.0925936388889,2.03703805555556,2.03703805555556,2440798.7796006,0.0,1.0
1995-05-22,28.25,28.5,27.75,27.75,214252,2.0925936388889,2.11111216666667,2.05555658333334,2.05555658333334,2892400.55379971,0.0,1.0
1995-05-23,28.13,28.5,28.0,28.5,173867,2.08370474555556,2.11111216666667,2.07407511111112,2.11111216666667,2347203.32639833,0.0,1.0
1995-05-24,26.88,28.38,26.75,28.25,273867,1.99111210666667,2.10222327333334,1.98148247222223,2.0925936388889,3697202.65139867,0.0,1.0
1995-05-25,26.38,27.25,26.25,27.0,145867,1.95407505111112,2.01851952777778,1.94444541666667,2.00000100000001,1969203.51539823,0.0,1.0
1995-05-26,26.38,26.75,26.25,26.75,93452,1.95407505111112,1.98148247222223,1.94444541666667,1.98148247222223,1261601.36919931,0.0,1.0
1995-05-30,26.25,26.5,26.0,26.25,76652,1.94444541666667,1.96296394444445,1.92592688888889,1.94444541666667,1034801.48259926,0.0,1.0
1995-05-31,26.38,26.75,26.0,26.75,143585,1.95407505111112,1.98148247222223,1.92592688888889,1.98148247222223,1938396.53080173,0.0,1.0
1995-06-01,26.88,27.0,26.0,26.0,108800,1.99111210666667,2.00000100000001,1.92592688888889,1.92592688888889,1468799.26560036,0.0,1.0
1995-06-02,27.5,27.5,26.25,26.75,142430,2.03703805555556,2.03703805555556,1.94444541666667,1.98148247222223,1922804.03859798,0.0,1.0
1995-06-05,28.25,28.25,27.0,27.0,139052,2.0925936388889,2.0925936388889,2.00000100000001,2.00000100000001,1877201.06139946,0.0,1.0
1995-06-06,27.75,28.13,27.75,27.75,285452,2.05555658333334,2.08370474555556,2.05555658333334,2.05555658333334,3853600.07319995,0.0,1.0
1995-06-07,27.63,28.0,27.5,28.0,153244,2.04666769000001,2.07407511111112,2.03703805555556,2.07407511111112,2068792.96560351,0.0,1.0
1995-06-08,27.5,28.0,27.5,27.5,102578,2.03703805555556,2.07407511111112,2.03703805555556,2.03703805555556,1384802.30759884,0.0,1.0
1995-06-09,27.5,28.0,27.0,27.5,125778,2.03703805555556,2.07407511111112,2.00000100000001,2.03703805555556,1698002.15099892,0.0,1.0
1995-06-12,27.75,27.75,27.0,27.5,72267,2.05555658333334,2.05555658333334,2.00000100000001,2.03703805555556,975604.012197991,0.0,1.0
1995-06-13,27.25,28.25,27.03,27.5,297867,2.01851952777778,2.0925936388889,2.00222322333334,2.03703805555556,4021202.48939875,0.0,1.0
1995-06-14,26.75,27.25,26.75,27.25,123585,1.98148247222223,2.01851952777778,1.98148247222223,2.01851952777778,1668396.66580166,0.0,1.0
1995-06-15,26.75,27.5,26.75,27.0,120030,1.98148247222223,2.03703805555556,1.98148247222223,2.00000100000001,1620404.1897979,0.0,1.0
1995-06-16,26.5,27.13,26.38,27.13,97630,1.96296394444445,2.00963063444445,1.95407505111112,2.00963063444445,1318004.34099783,0.0,1.0
1995-06-19,26.75,26.75,26.38,26.75,54785,1.98148247222223,1.98148247222223,1.95407505111112,1.98148247222223,739597.130201432,0.0,1.0
1995-06-20,27.25,27.25,26.5,26.75,88830,2.01851952777778,2.01851952777778,1.96296394444445,1.98148247222223,1199204.4003978,0.0,1.0
1995-06-21,27.5,27.5,27.0,27.25,128978,2.03703805555556,2.03703805555556,2.00000100000001,2.01851952777778,1741202.12939893,0.0,1.0
1995-06-22,27.56,28.0,27.13,27.5,43052,2.04148250222223,2.07407511111112,2.00963063444445,2.03703805555556,581201.709399143,0.0,1.0
1995-06-23,28.13,28.25,27.5,27.88,252030,2.08370474555556,2.0925936388889,2.03703805555556,2.06518621777778,3402403.29879834,0.0,1.0
1995-06-26,26.75,28.25,26.5,28.25,157185,1.98148247222223,2.0925936388889,1.96296394444445,2.0925936388889,2121996.43900177,0.0,1.0
1995-06-27,27.5,27.63,26.5,26.75,147378,2.03703805555556,2.04666769000001,1.96296394444445,1.98148247222223,1989602.00519899,0.0,1.0
1995-06-28,27.75,28.0,27.25,27.5,256830,2.05555658333334,2.07407511111112,2.01851952777778,2.03703805555556,3467203.26639836,0.0,1.0
1995-06-29,27.88,28.19,27.5,27.5,131644,2.06518621777778,2.08814919222223,2.03703805555556,2.03703805555556,1777193.11140344,0.0,1.0
1995-06-30,28.13,28.13,27.5,28.0,56563,2.08370474555556,2.08370474555556,2.03703805555556,2.07407511111112,763600.118199939,0.0,1.0
1995-07-03,28.25,28.25,27.75,27.75,28652,2.0925936388889,2.0925936388889,2.05555658333334,2.05555658333334,386801.806599095,0.0,1.0
1995-07-05,28.75,29.0,28.0,28.0,173244,2.12963069444445,2.14814922222223,2.07407511111112,2.07407511111112,2338792.83060358,0.0,1.0
1995-07-06,28.5,29.0,28.25,28.75,180652,2.11111216666667,2.14814922222223,2.0925936388889,2.12963069444445,2438800.78059961,0.0,1.0
1995-07-07,30.0,30.25,28.5,28.75,894430,2.22222333333334,2.24074186111112,2.11111216666667,2.12963069444445,12074798.9626005,0.0,1.0
1995-07-10,29.25,30.0,29.13,30.0,289067,2.16666775000001,2.22222333333334,2.15777885666667,2.22222333333334,3902402.54879871,0.0,1.0
1995-07-11,28.75,29.25,28.75,29.25,65452,2.12963069444445,2.16666775000001,2.12963069444445,2.16666775000001,883601.558199219,0.0,1.0
1995-07-12,29.25,29.25,28.75,29.25,76830,2.16666775000001,2.16666775000001,2.12963069444445,2.16666775000001,1037204.48139775,0.0,1.0
1995-07-13,29.25,29.25,28.88,29.0,67467,2.16666775000001,2.16666775000001,2.1392603288889,2.14814922222223,910804.044597973,0.0,1.0
1995-07-14,27.88,29.0,27.88,28.75,157600,2.06518621777778,2.14814922222223,2.06518621777778,2.12963069444445,2127598.93620053,0.0,1.0
1995-07-17,27.13,28.25,26.75,27.75,243230,2.00963063444445,2.0925936388889,1.98148247222223,2.05555658333334,3283603.35819831,0.0,1.0
1995-07-18,28.0,28.0,27.0,27.13,234430,2.07407511111112,2.07407511111112,2.00000100000001,2.00963063444445,3164803.41759828,0.0,1.0
1995-07-19,26.88,27.88,26.75,27.75,121985,1.99111210666667,2.06518621777778,1.98148247222223,2.05555658333334,1646796.67660166,0.0,1.0
1995-07-20,27.5,27.75,26.75,27.0,73363,2.03703805555556,2.05555658333334,1.98148247222223,2.00000100000001,990400.004799995,0.0,1.0
1995-07-21,27.25,27.75,27.25,27.75,150163,2.01851952777778,2.05555658333334,2.01851952777778,2.05555658333334,2027199.48640025,0.0,1.0
1995-07-24,26.88,27.63,26.5,27.63,93185,1.99111210666667,2.04666769000001,1.96296394444445,2.04666769000001,1257996.87100156,0.0,1.0
1995-07-25,26.75,27.25,25.5,27.13,184000,1.98148247222223,2.01851952777778,1.88888983333334,2.00963063444445,2483998.75800061,0.0,1.0
1995-07-26,25.5,26.75,25.25,26.75,364178,1.88888983333334,1.98148247222223,1.87037130555556,1.98148247222223,4916400.54179971,0.0,1.0
1995-07-27,27.25,27.25,25.25,25.63,717600,2.01851952777778,2.01851952777778,1.87037130555556,1.89851946777778,9687595.15620241,0.0,1.0
1995-07-28,29.0,29.0,27.0,27.38,242844,2.14814922222223,2.14814922222223,2.00000100000001,2.02814916222223,3278392.36080381,0.0,1.0
1995-07-31,28.25,28.5,27.75,28.5,103585,2.0925936388889,2.11111216666667,2.05555658333334,2.11111216666667,1398396.80080159,0.0,1.0
1995-08-01,27.63,28.25,27.5,28.25,732444,2.04666769000001,2.0925936388889,2.03703805555556,2.0925936388889,9887989.05600542,0.0,1.0
1995-08-02,27.25,28.0,27.25,27.88,90252,2.01851952777778,2.07407511111112,2.01851952777778,2.06518621777778,1218401.3907993,0.0,1.0
1995-08-03,27.13,27.5,26.88,27.0,126667,2.00963063444445,2.03703805555556,1.99111210666667,2.00000100000001,1710003.64499817,0.0,1.0
1995-08-04,27.13,27.5,26.5,27.5,97452,2.00963063444445,2.03703805555556,1.96296394444445,2.03703805555556,1315601.34219933,0.0,1.0
1995-08-07,26.88,27.25,26.88,27.25,160978,1.99111210666667,2.01851952777778,1.99111210666667,2.01851952777778,2173201.91339904,0.0,1.0
1995-08-08,26.88,27.25,26.63,26.75,132563,1.99111210666667,2.01851952777778,1.9725935788889,1.98148247222223,1789599.60520019,0.0,1.0
1995-08-09,26.75,26.88,26.5,26.88,90430,1.98148247222223,1.99111210666667,1.96296394444445,1.99111210666667,1220804.3895978,0.0,1.0
1995-08-10,27.88,28.13,26.5,26.88,278044,2.06518621777778,2.08370474555556,1.96296394444445,1.99111210666667,3753592.12320393,0.0,1.0
1995-08-11,27.5,28.25,27.5,28.25,132830,2.03703805555556,2.0925936388889,2.03703805555556,2.0925936388889,1793204.10339794,0.0,1.0
1995-08-14,27.5,27.75,27.0,27.5,41867,2.03703805555556,2.05555658333334,2.00000100000001,2.03703805555556,565204.21739789,0.0,1.0
1995-08-15,27.13,27.5,26.75,27.5,57985,2.00963063444445,2.03703805555556,1.98148247222223,2.03703805555556,782797.108601443,0.0,1.0
1995-08-16,26.75,27.13,26.25,27.13,218785,1.98148247222223,2.00963063444445,1.94444541666667,2.00963063444445,2953596.02320198,0.0,1.0
1995-08-17,27.25,27.25,26.5,26.5,76652,2.01851952777778,2.01851952777778,1.96296394444445,1.96296394444445,1034801.48259926,0.0,1.0
1995-08-18,27.13,27.5,26.75,27.19,62430,2.00963063444445,2.03703805555556,1.98148247222223,2.01407508111112,842804.578597708,0.0,1.0
1995-08-21,27.5,27.5,27.0,27.25,65778,2.03703805555556,2.03703805555556,2.00000100000001,2.01851952777778,888002.55599872,0.0,1.0
1995-08-22,27.75,28.0,27.0,27.0,102163,2.05555658333334,2.07407511111112,2.00000100000001,2.00000100000001,1379199.81040009,0.0,1.0
1995-08-23,27.5,28.0,27.5,27.75,40978,2.03703805555556,2.07407511111112,2.03703805555556,2.05555658333334,553202.723398637,0.0,1.0
1995-08-24,28.0,28.0,27.5,27.5,42044,2.07407511111112,2.07407511111112,2.03703805555556,2.03703805555556,567593.71620314,0.0,1.0
1995-08-25,26.88,28.0,26.5,28.0,177778,1.99111210666667,2.07407511111112,1.96296394444445,2.07407511111112,2400001.7999991,0.0,1.0
1995-08-28,26.94,27.0,26.5,26.5,98785,1.99555655333334,2.00000100000001,1.96296394444445,1.96296394444445,1333596.83320158,0.0,1.0
1995-08-29,27.25,27.38,26.63,26.63,313363,2.01851952777778,2.02814916222223,1.9725935788889,1.9725935788889,4230398.3848008,0.0,1.0
1995-08-30,27.25,27.38,26.63,26.63,822044,2.01851952777778,2.02814916222223,1.9725935788889,1.9725935788889,11097588.4512058,0.0,1.0
1995-08-31,28.5,29.75,28.5,29.75,222844,2.11111216666667,2.20370480555556,2.11111216666667,2.20370480555556,3008392.49580375,0.0,1.0
1995-09-01,28.63,29.0,28.25,29.0,238252,2.12074180111112,2.14814922222223,2.0925936388889,2.14814922222223,3216400.39179979,0.0,1.0
1995-09-05,28.75,29.0,28.25,28.75,288978,2.12963069444445,2.14814922222223,2.0925936388889,2.12963069444445,3901201.04939946,0.0,1.0
1995-09-06,29.25,29.25,28.63,28.75,603230,2.16666775000001,2.16666775000001,2.12074180111112,2.12963069444445,8143600.9281995,0.0,1.0
1995-09-07,30.0,30.0,29.25,29.5,605244,2.22222333333334,2.22222333333334,2.16666775000001,2.18518627777778,8170789.91460502,0.0,1.0
1995-09-08,31.0,31.0,29.75,30.0,433452,2.29629744444445,2.29629744444445,2.20370480555556,2.22222333333334,5851599.07420045,0.0,1.0
1995-09-11,30.63,31.0,30.5,31.0,302844,2.26889002333334,2.29629744444445,2.2592603888889,2.29629744444445,4088391.95580401,0.0,1.0
1995-09-12,30.13,30.5,29.88,30.5,162844,2.23185296777778,2.2592603888889,2.21333444000001,2.2592603888889,2198392.90080355,0.0,1.0
1995-09-13,30.06,30.5,30.0,30.25,232830,2.22666778000001,2.2592603888889,2.22222333333334,2.24074186111112,3143203.42839827,0.0,1.0
1995-09-14,30.25,30.5,30.0,30.25,176444,2.24074186111112,2.2592603888889,2.22222333333334,2.24074186111112,2381992.80900359,0.0,1.0
1995-09-15,30.25,30.25,29.0,30.13,140830,2.24074186111112,2.24074186111112,2.14814922222223,2.23185296777778,1901204.04939797,0.0,1.0
1995-09-18,29.13,30.25,28.75,30.25,265244,2.15777885666667,2.24074186111112,2.12963069444445,2.24074186111112,3580792.20960389,0.0,1.0
1995-09-19,29.38,29.38,29.0,29.0,127763,2.17629738444445,2.17629738444445,2.14814922222223,2.14814922222223,1724799.63760018,0.0,1.0
1995-09-20,29.0,29.38,28.75,29.38,99467,2.14814922222223,2.17629738444445,2.12963069444445,2.17629738444445,1342803.82859808,0.0,1.0
1995-09-21,28.19,29.25,28.0,28.75,423644,2.08814919222223,2.16666775000001,2.07407511111112,2.12963069444445,5719191.14040441,0.0,1.0
1995-09-22,28.63,28.63,27.75,28.0,272178,2.12074180111112,2.12074180111112,2.05555658333334,2.07407511111112,3674401.1627994,0.0,1.0
1995-09-25,28.88,29.0,28.38,28.63,204178,2.1392603288889,2.14814922222223,2.10222327333334,2.12074180111112,2756401.62179917,0.0,1.0
1995-09-26,28.75,28.88,28.25,28.5,128385,2.12963069444445,2.1392603288889,2.0925936388889,2.11111216666667,1733196.63340168,0.0,1.0
1995-09-27,28.38,28.5,28.0,28.5,169600,2.10222327333334,2.11111216666667,2.07407511111112,2.11111216666667,2289598.85520056,0.0,1.0
1995-09-28,27.5,28.38,27.5,28.38,94578,2.03703805555556,2.10222327333334,2.03703805555556,2.10222327333334,1276802.36159882,0.0,1.0
1995-09-29,28.88,29.0,27.75,27.88,258963,2.1392603288889,2.14814922222223,2.05555658333334,2.06518621777778,3495998.75200061,0.0,1.0
1995-10-02,28.5,28.88,28.25,28.5,93778,2.11111216666667,2.1392603288889,2.0925936388889,2.11111216666667,1266002.36699881,0.0,1.0
1995-10-03,28.5,28.63,28.25,28.63,140000,2.11111216666667,2.12074180111112,2.0925936388889,2.12074180111112,1889999.05500047,0.0,1.0
1995-10-04,28.0,28.25,27.63,28.25,114430,2.07407511111112,2.0925936388889,2.04666769000001,2.0925936388889,1544804.22759788,0.0,1.0
1995-10-05,28.13,28.25,27.75,28.0,175644,2.08370474555556,2.0925936388889,2.05555658333334,2.07407511111112,2371192.81440359,0.0,1.0
1995-10-06,28.38,28.5,28.0,28.25,449600,2.10222327333334,2.11111216666667,2.07407511111112,2.0925936388889,6069596.9652015,0.0,1.0
1995-10-09,27.5,28.5,27.25,28.5,142400,2.03703805555556,2.11111216666667,2.01851952777778,2.11111216666667,1922399.03880048,0.0,1.0
1995-10-10,27.5,28.0,26.5,27.25,286252,2.03703805555556,2.07407511111112,1.96296394444445,2.01851952777778,3864400.06779996,0.0,1.0
1995-10-11,28.0,28.25,27.75,28.25,123052,2.07407511111112,2.0925936388889,2.05555658333334,2.0925936388889,1661201.16939941,0.0,1.0
1995-10-12,29.0,29.0,27.88,28.0,138578,2.14814922222223,2.14814922222223,2.06518621777778,2.07407511111112,1870802.06459896,0.0,1.0
1995-10-13,29.25,29.5,28.75,29.0,125244,2.16666775000001,2.18518627777778,2.12963069444445,2.14814922222223,1690793.15460341,0.0,1.0
1995-10-16,29.75,29.75,28.75,29.25,91467,2.20370480555556,2.20370480555556,2.12963069444445,2.16666775000001,1234803.88259806,0.0,1.0
1995-10-17,29.13,29.75,29.0,29.75,109867,2.15777885666667,2.20370480555556,2.14814922222223,2.20370480555556,1483203.75839812,0.0,1.0
1995-10-18,28.63,29.5,28.0,29.0,641867,2.12074180111112,2.18518627777778,2.07407511111112,2.14814922222223,8665200.16739988,0.0,1.0
1995-10-19,29.38,29.5,28.5,28.75,275585,2.17629738444445,2.18518627777778,2.11111216666667,2.12963069444445,3720395.63980217,0.0,1.0
1995-10-20,29.38,29.63,29.25,29.5,132444,2.17629738444445,2.19481591222223,2.16666775000001,2.18518627777778,1787993.10600344,0.0,1.0
1995-10-23,28.88,29.5,28.88,29.5,135585,2.1392603288889,2.18518627777778,2.1392603288889,2.18518627777778,1830396.5848017,0.0,1.0
1995-10-24,27.13,29.25,27.0,29.25,290044,2.00963063444445,2.16666775000001,2.00000100000001,2.16666775000001,3915592.04220397,0.0,1.0
1995-10-25,25.38,27.5,25.25,27.5,661778,1.88000094000001,2.03703805555556,1.87037130555556,2.03703805555556,8933998.53300069,0.0,1.0
1995-10-26,26.5,27.0,25.5,25.63,236385,1.96296394444445,2.00000100000001,1.88888983333334,1.89851946777778,3191195.90440204,0.0,1.0
1995-10-27,26.25,26.75,26.0,26.5,71052,1.94444541666667,1.98148247222223,1.92592688888889,1.96296394444445,959201.520399238,0.0,1.0
1995-10-30,26.0,26.75,25.75,26.75,184444,1.92592688888889,1.98148247222223,1.90740836111112,1.98148247222223,2489992.75500362,0.0,1.0
1995-10-31,25.75,26.25,25.75,26.13,104800,1.90740836111112,1.94444541666667,1.90740836111112,1.93555652333334,1414799.29260035,0.0,1.0
1995-11-01,26.0,26.25,25.5,26.25,197185,1.92592688888889,1.94444541666667,1.88888983333334,1.94444541666667,2661996.16900191,0.0,1.0
1995-11-02,25.75,26.0,25.5,26.0,178578,1.90740836111112,1.92592688888889,1.88888983333334,1.92592688888889,2410801.79459909,0.0,1.0
1995-11-03,25.5,26.0,25.5,26.0,418667,1.88888983333334,1.92592688888889,1.88888983333334,1.92592688888889,5652001.67399914,0.0,1.0
1995-11-06,25.75,26.0,25.25,26.0,390785,1.90740836111112,1.92592688888889,1.87037130555556,1.92592688888889,5275594.86220254,0.0,1.0
1995-11-07,26.75,27.5,25.25,25.75,510963,1.98148247222223,2.03703805555556,1.87037130555556,1.90740836111112,6897997.05100145,0.0,1.0
1995-11-08,28.0,28.5,27.5,27.5,332652,2.07407511111112,2.11111216666667,2.03703805555556,2.03703805555556,4490799.7546001,0.0,1.0
1995-11-09,28.0,28.25,27.5,28.0,186252,2.07407511111112,2.0925936388889,2.03703805555556,2.07407511111112,2514400.74279962,0.0,1.0
1995-11-10,28.25,28.25,27.75,28.25,204444,2.0925936388889,2.0925936388889,2.05555658333334,2.0925936388889,2759992.62000368,0.0,1.0
1995-11-13,27.88,28.25,27.75,28.0,199585,2.06518621777778,2.0925936388889,2.05555658333334,2.07407511111112,2694396.15280192,0.0,1.0
1995-11-14,27.88,28.0,27.75,28.0,66844,2.06518621777778,2.07407511111112,2.05555658333334,2.07407511111112,902393.548803225,0.0,1.0
1995-11-15,27.5,28.0,27.5,28.0,104830,2.03703805555556,2.07407511111112,2.03703805555556,2.07407511111112,1415204.29239785,0.0,1.0
1995-11-16,27.75,28.0,27.5,27.5,399052,2.05555658333334,2.07407511111112,2.03703805555556,2.03703805555556,5387199.30640033,0.0,1.0
1995-11-17,27.75,27.75,27.5,27.75,46667,2.05555658333334,2.05555658333334,2.03703805555556,2.05555658333334,630004.184997906,0.0,1.0
1995-11-20,27.5,27.75,27.5,27.75,70044,2.03703805555556,2.05555658333334,2.03703805555556,2.05555658333334,945593.527203234,0.0,1.0
1995-11-21,26.88,27.75,26.75,27.75,109067,1.99111210666667,2.05555658333334,1.98148247222223,2.05555658333334,1472403.76379812,0.0,1.0
1995-11-22,26.63,27.0,26.5,27.0,66044,1.9725935788889,2.00000100000001,1.96296394444445,2.00000100000001,891593.554203218,0.0,1.0
1995-11-24,27.25,27.25,26.5,26.88,144563,2.01851952777778,2.01851952777778,1.96296394444445,1.99111210666667,1951599.52420024,0.0,1.0
1995-11-27,27.0,27.25,26.63,27.25,112030,2.00000100000001,2.01851952777778,1.9725935788889,2.01851952777778,1512404.24379787,0.0,1.0
1995-11-28,26.44,27.0,26.25,27.0,225185,1.95851949777778,2.00000100000001,1.94444541666667,2.00000100000001,3039995.98000201,0.0,1.0
1995-11-29,26.5,26.75,26.0,26.75,276444,1.96296394444445,1.98148247222223,1.92592688888889,1.98148247222223,3731992.13400392,0.0,1.0
1995-11-30,26.5,26.5,26.13,26.5,167052,1.96296394444445,1.96296394444445,1.93555652333334,1.96296394444445,2255200.87239956,0.0,1.0
1995-12-01,26.88,27.0,26.25,26.5,347763,1.99111210666667,2.00000100000001,1.94444541666667,1.96296394444445,4694798.15260092,0.0,1.0
1995-12-04,27.25,27.5,26.25,27.0,574667,2.01851952777778,2.03703805555556,1.94444541666667,2.00000100000001,7758000.62099968,0.0,1.0
1995-12-05,26.75,27.5,26.75,27.5,348385,1.98148247222223,2.03703805555556,1.98148247222223,2.03703805555556,4703195.14840241,0.0,1.0
1995-12-06,28.06,28.5,26.75,27.38,237630,2.07851955777778,2.11111216666667,1.98148247222223,2.02814916222223,3208003.3959983,0.0,1.0
1995-12-07,29.25,29.5,28.0,28.25,652267,2.16666775000001,2.18518627777778,2.07407511111112,2.0925936388889,8805600.09719991,0.0,1.0
1995-12-08,29.38,29.5,29.0,29.38,78844,2.17629738444445,2.18518627777778,2.14814922222223,2.17629738444445,1064393.46780326,0.0,1.0
1995-12-11,28.88,29.38,28.5,29.38,73600,2.1392603288889,2.17629738444445,2.11111216666667,2.17629738444445,993599.503200243,0.0,1.0
1995-12-12,28.75,29.25,28.5,28.5,52800,2.12963069444445,2.16666775000001,2.11111216666667,2.11111216666667,712799.643600176,0.0,1.0
1995-12-13,29.5,29.5,29.0,29.38,148000,2.18518627777778,2.18518627777778,2.14814922222223,2.17629738444445,1997999.0010005,0.0,1.0
1995-12-14,29.0,29.5,29.0,29.5,156563,2.14814922222223,2.18518627777778,2.14814922222223,2.18518627777778,2113599.44320027,0.0,1.0
1995-12-15,29.25,29.5,28.75,29.13,135644,2.16666775000001,2.18518627777778,2.12963069444445,2.15777885666667,1831193.08440345,0.0,1.0
1995-12-18,29.0,29.25,28.75,28.75,50400,2.14814922222223,2.16666775000001,2.12963069444445,2.12963069444445,680399.659800168,0.0,1.0
1995-12-19,29.75,29.88,28.5,29.0,206400,2.20370480555556,2.21333444000001,2.11111216666667,2.14814922222223,2786398.60680069,0.0,1.0
1995-12-20,30.0,30.0,29.5,30.0,116444,2.22222333333334,2.22222333333334,2.18518627777778,2.22222333333334,1571993.21400339,0.0,1.0
1995-12-21,29.13,30.0,29.13,30.0,252444,2.15777885666667,2.22222333333334,2.15777885666667,2.22222333333334,3407992.29600385,0.0,1.0
1995-12-22,29.0,29.75,28.5,29.0,213185,2.14814922222223,2.20370480555556,2.11111216666667,2.14814922222223,2877996.06100196,0.0,1.0
1995-12-26,29.38,29.38,28.5,28.75,132030,2.17629738444445,2.17629738444445,2.11111216666667,2.12963069444445,1782404.10879794,0.0,1.0
1995-12-27,29.75,29.75,29.0,29.38,65600,2.20370480555556,2.20370480555556,2.14814922222223,2.17629738444445,885599.55720022,0.0,1.0
1995-12-28,30.13,30.25,29.5,29.88,313067,2.23185296777778,2.24074186111112,2.18518627777778,2.21333444000001,4226402.3867988,0.0,1.0
1995-12-29,30.0,30.25,29.0,30.25,356978,2.22222333333334,2.24074186111112,2.14814922222223,2.24074186111112,4819200.59039969,0.0,1.0
1996-01-02,29.88,30.12,29.5,30.0,83852,2.21333444000001,2.23111222666667,2.18518627777778,2.22222333333334,1132001.43399928,0.0,1.0
1996-01-03,29.75,30.12,29.5,29.5,138667,2.20370480555556,2.23111222666667,2.18518627777778,2.18518627777778,1872003.56399821,0.0,1.0
1996-01-04,29.875,30.125,29.5,30.0,235230,2.21296406944445,2.23148259722223,2.18518627777778,2.22222333333334,3175603.41219829,0.0,1.0
1996-01-05,29.75,30.125,29.5,29.5,193067,2.20370480555556,2.23148259722223,2.18518627777778,2.18518627777778,2606403.1967984,0.0,1.0
1996-01-08,29.88,29.88,29.5,29.88,42667,2.21333444000001,2.21333444000001,2.18518627777778,2.21333444000001,576004.211997891,0.0,1.0
1996-01-09,28.5,29.88,28.5,29.5,225452,2.11111216666667,2.21333444000001,2.11111216666667,2.18518627777778,3043600.47819976,0.0,1.0
1996-01-10,29.875,29.875,29.5,29.875,290400,2.21296406944445,2.21296406944445,2.18518627777778,2.21296406944445,3920398.03980097,0.0,1.0
1996-01-11,28.5,29.875,28.5,29.5,184178,2.11111216666667,2.21296406944445,2.11111216666667,2.18518627777778,2486401.75679912,0.0,1.0
1996-01-12,27.25,28.625,26.875,28.625,147763,2.01851952777778,2.12037143055556,1.99074173611112,2.12037143055556,1994799.50260025,0.0,1.0
1996-01-15,26.38,27.75,26.38,27.75,160800,1.95407505111112,2.05555658333334,1.95407505111112,2.05555658333334,2170798.91460053,0.0,1.0
1996-01-16,26.38,27.0,26.38,26.75,126963,1.95407505111112,2.00000100000001,1.95407505111112,1.98148247222223,1713999.64300017,0.0,1.0
1996-01-17,26.375,27.75,26.375,27.75,332978,1.95370468055556,2.05555658333334,1.95370468055556,2.05555658333334,4495200.75239961,0.0,1.0
1996-01-18,26.375,27.0,26.375,26.75,465985,1.95370468055556,2.00000100000001,1.95370468055556,1.98148247222223,6290794.35460281,0.0,1.0
1996-01-19,26.25,26.75,26.25,26.75,229985,1.94444541666667,1.98148247222223,1.94444541666667,1.98148247222223,3104795.94760202,0.0,1.0
1996-01-22,26.5,27.0,26.0,27.0,378578,1.96296394444445,2.00000100000001,1.92592688888889,2.00000100000001,5110800.44459976,0.0,1.0
1996-01-23,28.5,29.12,25.25,25.75,826785,2.11111216666667,2.15703811555556,1.87037130555556,1.90740836111112,11161591.919204,0.0,1.0
1996-01-24,26.5,27.0,26.0,27.0,396178,1.96296394444445,2.00000100000001,1.92592688888889,2.00000100000001,5348400.32579982,0.0,1.0
1996-01-25,28.5,29.125,25.25,25.75,189985,2.11111216666667,2.15740848611112,1.87037130555556,1.90740836111112,2564796.21760189,0.0,1.0
1996-01-26,26.75,28.75,26.75,28.75,281185,1.98148247222223,2.12963069444445,1.98148247222223,2.12963069444445,3795995.60200218,0.0,1.0
1996-01-29,26.75,26.75,26.0,26.5,325600,1.98148247222223,1.98148247222223,1.92592688888889,1.96296394444445,4395597.80220108,0.0,1.0
1996-01-30,27.75,28.0,26.62,26.62,430844,2.05555658333334,2.07407511111112,1.97185283777778,1.97185283777778,5816391.09180444,0.0,1.0
1996-01-31,26.75,26.75,26.0,26.5,404978,1.98148247222223,1.98148247222223,1.92592688888889,1.96296394444445,5467200.26639985,0.0,1.0
1996-02-01,27.75,28.0,26.625,26.625,349244,2.05555658333334,2.07407511111112,1.97222320833334,1.97222320833334,4714791.64260416,0.0,1.0
1996-02-02,27.0,27.75,27.0,27.75,411200,2.00000100000001,2.05555658333334,2.00000100000001,2.05555658333334,5551197.22440136,0.0,1.0
1996-02-05,26.5,26.75,25.5,26.5,562667,1.96296394444445,1.98148247222223,1.88888983333334,1.96296394444445,7596000.70199963,0.0,1.0
1996-02-06,26.625,27.125,26.5,26.75,396800,1.97222320833334,2.0092602638889,1.96296394444445,1.98148247222223,5356797.32160132,0.0,1.0
1996-02-07,29.875,30.25,27.25,27.375,1330163,2.21296406944445,2.24074186111112,2.01851952777778,2.02777879166667,17957191.5214042,0.0,1.0
1996-02-08,30.625,30.75,29.5,29.75,700830,2.26851965277779,2.27777891666667,2.18518627777778,2.20370480555556,9461200.26939981,0.0,1.0
1996-02-09,31.375,32.0,30.0,30.625,680652,2.32407523611112,2.37037155555556,2.22222333333334,2.26851965277779,9188797.40560126,0.0,1.0
1996-02-12,32.0,32.0,30.75,31.25,368444,2.37037155555556,2.37037155555556,2.27777891666667,2.31481597222223,4973991.51300423,0.0,1.0
1996-02-13,32.0,32.25,31.0,31.625,483644,2.37037155555556,2.38889008333334,2.29629744444445,2.3425937638889,6529190.73540462,0.0,1.0
1996-02-14,32.0,32.25,31.5,32.25,234844,2.37037155555556,2.38889008333334,2.33333450000001,2.38889008333334,3170392.41480379,0.0,1.0
1996-02-15,31.75,32.0,31.25,32.0,279230,2.35185302777779,2.37037155555556,2.31481597222223,2.37037155555556,3769603.11519842,0.0,1.0
1996-02-16,31.5,31.75,31.25,31.25,74252,2.33333450000001,2.35185302777779,2.31481597222223,2.31481597222223,1002401.49879925,0.0,1.0
1996-02-20,30.5,31.25,30.5,31.25,183585,2.2592603888889,2.31481597222223,2.2592603888889,2.31481597222223,2478396.26080186,0.0,1.0
1996-02-21,31.25,31.25,30.5,30.875,279200,2.31481597222223,2.31481597222223,2.2592603888889,2.28703818055556,3769198.11540093,0.0,1.0
1996-02-22,31.375,31.75,31.0,31.25,216563,2.32407523611112,2.35185302777779,2.29629744444445,2.31481597222223,2923599.03820047,0.0,1.0
1996-02-23,31.25,31.5,30.75,31.5,198667,2.31481597222223,2.33333450000001,2.27777891666667,2.33333450000001,2682003.15899841,0.0,1.0
1996-02-26,30.75,31.25,30.75,30.75,94667,2.27777891666667,2.31481597222223,2.27777891666667,2.27777891666667,1278003.86099807,0.0,1.0
1996-02-27,30.5,31.25,30.5,31.25,134252,2.2592603888889,2.31481597222223,2.2592603888889,2.31481597222223,1812401.09379944,0.0,1.0
1996-02-28,31.0,31.5,30.5,30.5,126667,2.29629744444445,2.33333450000001,2.2592603888889,2.2592603888889,1710003.64499817,0.0,1.0
1996-02-29,31.0,31.5,30.625,30.875,83052,2.29629744444445,2.33333450000001,2.26851965277779,2.28703818055556,1121201.43939928,0.0,1.0
1996-03-01,30.38,31.5,30.38,31.5,143230,2.25037149555556,2.33333450000001,2.25037149555556,2.33333450000001,1933604.03319798,0.0,1.0
1996-03-04,29.75,30.75,29.63,30.38,348385,2.20370480555556,2.27777891666667,2.19481591222223,2.25037149555556,4703195.14840242,0.0,1.0
1996-03-05,30.63,30.75,29.75,29.75,232385,2.26889002333334,2.27777891666667,2.20370480555556,2.20370480555556,3137195.93140203,0.0,1.0
1996-03-06,29.75,30.75,29.625,30.375,673867,2.20370480555556,2.27777891666667,2.19444554166667,2.25000112500001,9097199.95140001,0.0,1.0
1996-03-07,30.625,30.75,29.75,29.75,2839230,2.26851965277779,2.27777891666667,2.20370480555556,2.20370480555556,38329585.8352069,0.0,1.0
1996-03-08,30.25,30.75,29.75,30.75,971467,2.24074186111112,2.27777891666667,2.20370480555556,2.27777891666667,13114797.942601,0.0,1.0
1996-03-11,27.5,27.5,26.75,26.75,477244,2.03703805555556,2.03703805555556,1.98148247222223,1.98148247222223,6442790.7786046,0.0,1.0
1996-03-12,27.25,27.5,26.75,27.5,337600,2.01851952777778,2.03703805555556,1.98148247222223,2.03703805555556,4557597.72120113,0.0,1.0
1996-03-13,27.5,27.5,26.75,26.75,758578,2.03703805555556,2.03703805555556,1.98148247222223,1.98148247222223,10240797.879601,0.0,1.0
1996-03-14,27.25,27.5,26.75,27.5,635467,2.01851952777778,2.03703805555556,1.98148247222223,2.03703805555556,8578800.21059988,0.0,1.0
1996-03-15,26.6875,27.25,26.0,27.0,713452,1.97685284027778,2.01851952777778,1.92592688888889,2.00000100000001,9631597.1842014,0.0,1.0
1996-03-18,27.5,27.5,25.25,25.5,960385,2.03703805555556,2.03703805555556,1.87037130555556,1.88888983333334,12965191.0174045,0.0,1.0
1996-03-19,27.0,28.37,26.75,27.75,577778,2.00000100000001,2.10148253222223,1.98148247222223,2.05555658333334,7799999.10000041,0.0,1.0
1996-03-20,27.5,27.5,25.25,25.5,570163,2.03703805555556,2.03703805555556,1.87037130555556,1.88888983333334,7697196.65140166,0.0,1.0
1996-03-21,27.0,28.375,26.75,27.75,943852,2.00000100000001,2.10185290277778,1.98148247222223,2.05555658333334,12741995.6290021,0.0,1.0
1996-03-22,26.875,27.5,26.75,27.25,759378,1.99074173611112,2.03703805555556,1.98148247222223,2.01851952777778,10251597.874201,0.0,1.0
1996-03-25,27.13,27.25,26.75,27.0,521985,2.00963063444445,2.01851952777778,1.98148247222223,2.00000100000001,7046793.97660299,0.0,1.0
1996-03-26,27.62,28.0,26.75,27.25,509452,2.0459269488889,2.07407511111112,1.98148247222223,2.01851952777778,6877598.56120068,0.0,1.0
1996-03-27,27.125,27.25,26.75,27.0,233600,2.0092602638889,2.01851952777778,1.98148247222223,2.00000100000001,3153598.42320077,0.0,1.0
1996-03-28,27.625,28.0,26.75,27.25,171467,2.04629731944445,2.07407511111112,1.98148247222223,2.01851952777778,2314803.34259832,0.0,1.0
1996-03-29,28.125,28.5,27.625,28.0,120030,2.08333437500001,2.11111216666667,2.04629731944445,2.07407511111112,1620404.1897979,0.0,1.0
1996-04-01,29.75,29.88,27.5,28.25,397778,2.20370480555556,2.21333444000001,2.03703805555556,2.0925936388889,5370000.31499983,0.0,1.0
1996-04-02,29.75,29.875,27.5,28.25,164267,2.20370480555556,2.21296406944445,2.03703805555556,2.0925936388889,2217603.3911983,0.0,1.0
1996-04-03,29.125,29.75,28.875,29.75,272444,2.15740848611112,2.20370480555556,2.13888995833334,2.20370480555556,3677992.1610039,0.0,1.0
1996-04-04,28.375,29.25,27.5,29.25,395230,2.10185290277778,2.16666775000001,2.03703805555556,2.16666775000001,5335602.33219883,0.0,1.0
1996-04-08,28.06,28.75,28.0,28.75,644385,2.07851955777778,2.12963069444445,2.07407511111112,2.12963069444445,8699193.15040342,0.0,1.0
1996-04-09,28.0625,28.75,28.0,28.25,237452,2.07870474305556,2.12963069444445,2.07407511111112,2.0925936388889,3205600.3971998,0.0,1.0
1996-04-10,28.5,28.5,28.0,28.375,175852,2.11111216666667,2.11111216666667,2.07407511111112,2.10185290277778,2374000.81299959,0.0,1.0
1996-04-11,28.875,29.125,28.125,28.5,140178,2.13888995833334,2.15740848611112,2.08333437500001,2.11111216666667,1892402.05379897,0.0,1.0
1996-04-12,28.5,29.125,28.5,29.125,762044,2.11111216666667,2.15740848611112,2.11111216666667,2.15740848611112,10287588.8562056,0.0,1.0
1996-04-15,29.0,29.25,28.75,28.75,272000,2.14814922222223,2.16666775000001,2.12963069444445,2.12963069444445,3671998.1640009,0.0,1.0
1996-04-16,29.0,29.25,28.75,28.75,172267,2.14814922222223,2.16666775000001,2.12963069444445,2.12963069444445,2325603.33719832,0.0,1.0
1996-04-17,29.125,29.125,28.875,28.875,332444,2.15740848611112,2.15740848611112,2.13888995833334,2.13888995833334,4487991.7560041,0.0,1.0
1996-04-18,29.125,29.125,28.875,29.125,55378,2.15740848611112,2.15740848611112,2.13888995833334,2.15740848611112,747602.626198684,0.0,1.0
1996-04-19,28.875,29.125,28.875,29.125,157985,2.13888995833334,2.15740848611112,2.13888995833334,2.15740848611112,2132796.43360178,0.0,1.0
1996-04-22,28.75,29.12,28.5,29.0,153067,2.12963069444445,2.15703811555556,2.11111216666667,2.14814922222223,2066403.46679826,0.0,1.0
1996-04-23,28.75,29.125,28.5,29.0,344030,2.12963069444445,2.15740848611112,2.11111216666667,2.14814922222223,4644402.67779865,0.0,1.0
1996-04-24,29.5,30.125,28.75,29.125,616000,2.18518627777778,2.23148259722223,2.12963069444445,2.15740848611112,8315995.84200207,0.0,1.0
1996-04-25,31.125,31.5,30.0,30.0,413244,2.30555670833334,2.33333450000001,2.22222333333334,2.22222333333334,5578791.21060438,0.0,1.0
1996-04-26,31.25,32.25,30.625,30.625,189244,2.31481597222223,2.38889008333334,2.26851965277779,2.26851965277779,2554792.72260363,0.0,1.0
1996-04-29,30.75,31.75,30.63,31.75,220652,2.27777891666667,2.35185302777779,2.26889002333334,2.35185302777779,2978800.51059974,0.0,1.0
1996-04-30,30.75,31.75,30.625,31.75,149067,2.27777891666667,2.35185302777779,2.26851965277779,2.35185302777779,2012403.49379825,0.0,1.0
1996-05-01,30.5,31.0,30.5,31.0,369185,2.2592603888889,2.29629744444445,2.2592603888889,2.29629744444445,4983995.00800247,0.0,1.0
1996-05-02,28.88,30.75,28.88,30.63,464978,2.1392603288889,2.27777891666667,2.1392603288889,2.26889002333334,6277199.86140004,0.0,1.0
1996-05-03,30.75,30.75,30.0,30.375,253244,2.27777891666667,2.27777891666667,2.22222333333334,2.25000112500001,3418792.29060385,0.0,1.0
1996-05-06,30.75,30.75,29.25,29.63,333985,2.27777891666667,2.27777891666667,2.16666775000001,2.19481591222223,4508795.24560237,0.0,1.0
1996-05-07,30.63,31.12,30.25,30.5,584178,2.26889002333334,2.30518633777779,2.24074186111112,2.2592603888889,7886399.05680045,0.0,1.0
1996-05-08,30.75,30.75,29.25,29.625,200178,2.27777891666667,2.27777891666667,2.16666775000001,2.19444554166667,2702401.64879917,0.0,1.0
1996-05-09,30.625,31.125,30.25,30.5,120830,2.26851965277779,2.30555670833334,2.24074186111112,2.2592603888889,1631204.1843979,0.0,1.0
1996-05-10,29.75,30.75,29.75,30.5,190963,2.20370480555556,2.27777891666667,2.20370480555556,2.2592603888889,2577999.21100039,0.0,1.0
1996-05-13,31.5,31.63,31.12,31.63,180444,2.33333450000001,2.34296413444445,2.30518633777779,2.34296413444445,2435992.7820036,0.0,1.0
1996-05-14,32.06,32.25,31.63,31.75,332385,2.37481600222223,2.38889008333334,2.34296413444445,2.35185302777779,4487195.25640236,0.0,1.0
1996-05-15,31.5,31.625,31.125,31.625,647852,2.33333450000001,2.3425937638889,2.30555670833334,2.3425937638889,8745997.62700115,0.0,1.0
1996-05-16,32.125,32.25,31.625,31.75,432385,2.37963081944445,2.38889008333334,2.3425937638889,2.35185302777779,5837194.58140269,0.0,1.0
1996-05-17,32.125,32.5,31.875,31.875,105778,2.37963081944445,2.40740861111112,2.36111229166667,2.36111229166667,1428002.28599885,0.0,1.0
1996-05-20,31.63,32.25,31.5,32.25,125363,2.34296413444445,2.38889008333334,2.33333450000001,2.38889008333334,1692399.65380017,0.0,1.0
1996-05-21,31.87,32.25,31.63,32.0,213452,2.36074192111112,2.38889008333334,2.34296413444445,2.37037155555556,2881600.55919971,0.0,1.0
1996-05-22,31.625,32.25,31.5,32.25,343644,2.3425937638889,2.38889008333334,2.33333450000001,2.38889008333334,4639191.68040414,0.0,1.0
1996-05-23,31.875,32.25,31.625,32.0,354044,2.36111229166667,2.38889008333334,2.3425937638889,2.37037155555556,4779591.61020419,0.0,1.0
1996-05-24,31.875,32.125,31.5,32.125,220178,2.36111229166667,2.37963081944445,2.33333450000001,2.37963081944445,2972401.51379924,0.0,1.0
1996-05-28,31.25,31.87,31.25,31.63,190430,2.31481597222223,2.36074192111112,2.31481597222223,2.34296413444445,2570803.71459813,0.0,1.0
1996-05-29,31.75,33.0,31.12,31.5,367052,2.35185302777779,2.44444566666667,2.30518633777779,2.33333450000001,4955199.52240021,0.0,1.0
1996-05-30,31.25,31.875,31.25,31.625,157985,2.31481597222223,2.36111229166667,2.31481597222223,2.3425937638889,2132796.43360178,0.0,1.0
1996-05-31,31.75,33.0,31.125,31.5,225067,2.35185302777779,2.44444566666667,2.30555670833334,2.33333450000001,3038402.98079849,0.0,1.0
1996-06-03,31.5,31.63,31.12,31.63,131585,2.33333450000001,2.34296413444445,2.30518633777779,2.34296413444445,1776396.61180169,0.0,1.0
1996-06-04,31.5,31.625,31.125,31.625,96000,2.33333450000001,2.3425937638889,2.30555670833334,2.3425937638889,1295999.35200032,0.0,1.0
1996-06-05,31.0,31.5,30.625,31.125,50252,2.29629744444445,2.33333450000001,2.26851965277779,2.30555670833334,678401.660799168,0.0,1.0
1996-06-06,31.0,31.0,30.625,30.625,103200,2.29629744444445,2.29629744444445,2.26851965277779,2.26851965277779,1393199.30340034,0.0,1.0
1996-06-07,30.75,31.25,30.625,31.0,103852,2.27777891666667,2.31481597222223,2.26851965277779,2.29629744444445,1402001.29899935,0.0,1.0
1996-06-10,31.75,32.25,30.75,31.5,128800,2.35185302777779,2.38889008333334,2.27777891666667,2.33333450000001,1738799.13060043,0.0,1.0
1996-06-11,32.0,32.87,31.75,31.75,262044,2.37037155555556,2.43481603222223,2.35185302777779,2.35185302777779,3537592.23120388,0.0,1.0
1996-06-12,32.0,32.875,31.75,31.75,125244,2.37037155555556,2.43518640277779,2.35185302777779,2.35185302777779,1690793.15460342,0.0,1.0
1996-06-13,32.0,32.25,31.5,32.25,318667,2.37037155555556,2.38889008333334,2.33333450000001,2.38889008333334,4302002.34899882,0.0,1.0
1996-06-14,33.375,33.5,31.625,31.625,480652,2.47222345833334,2.48148272222223,2.3425937638889,2.3425937638889,6488798.75560061,0.0,1.0
1996-06-17,31.63,31.87,31.38,31.87,140000,2.34296413444445,2.36074192111112,2.32444560666667,2.36074192111112,1889999.05500047,0.0,1.0
1996-06-18,31.625,31.875,31.375,31.75,234785,2.3425937638889,2.36111229166667,2.32407523611112,2.35185302777779,3169595.91520203,0.0,1.0
1996-06-19,31.375,31.875,31.125,31.875,217452,2.32407523611112,2.36111229166667,2.30555670833334,2.36111229166667,2935600.53219972,0.0,1.0
1996-06-20,31.75,31.75,31.25,31.625,210430,2.35185302777779,2.35185302777779,2.31481597222223,2.3425937638889,2840803.5795982,0.0,1.0
1996-06-21,30.75,31.75,30.75,31.75,213067,2.27777891666667,2.35185302777779,2.27777891666667,2.35185302777779,2876403.06179846,0.0,1.0
1996-06-24,30.25,31.0,30.12,31.0,124444,2.24074186111112,2.29629744444445,2.23111222666667,2.29629744444445,1679993.16000341,0.0,1.0
1996-06-25,30.25,31.0,30.125,31.0,208385,2.24074186111112,2.29629744444445,2.23148259722223,2.29629744444445,2813196.09340194,0.0,1.0
1996-06-26,30.0,30.75,29.5,30.75,128978,2.22222333333334,2.27777891666667,2.18518627777778,2.27777891666667,1741202.12939893,0.0,1.0
1996-06-27,29.375,30.0,29.0,30.0,145244,2.1759270138889,2.22222333333334,2.14814922222223,2.22222333333334,1960793.01960348,0.0,1.0
1996-06-28,29.75,29.75,29.0,29.5,597244,2.20370480555556,2.20370480555556,2.14814922222223,2.18518627777778,8062789.968605,0.0,1.0
1996-07-01,31.5,31.5,29.63,30.25,291852,2.33333450000001,2.33333450000001,2.19481591222223,2.24074186111112,3940000.02999997,0.0,1.0
1996-07-02,33.0,33.25,31.75,31.75,465185,2.44444566666667,2.46296419444445,2.35185302777779,2.35185302777779,6279994.36000281,0.0,1.0
1996-07-03,31.5,31.5,29.625,30.25,315763,2.33333450000001,2.33333450000001,2.19444554166667,2.24074186111112,4262798.3686008,0.0,1.0
1996-07-05,33.125,33.5,32.375,33.0,240800,2.45370493055556,2.48148272222223,2.39814934722223,2.44444566666667,3250798.37460081,0.0,1.0
1996-07-08,32.62,33.13,32.0,32.0,199644,2.41629750444445,2.45407530111112,2.37037155555556,2.37037155555556,2695192.65240367,0.0,1.0
1996-07-09,32.38,33.0,32.13,33.0,148385,2.39851971777779,2.44444566666667,2.38000119000001,2.44444566666667,2003196.49840174,0.0,1.0
1996-07-10,32.625,33.125,32.0,32.0,486667,2.41666787500001,2.45370493055556,2.37037155555556,2.37037155555556,6570001.21499937,0.0,1.0
1996-07-11,32.375,33.0,32.125,33.0,578430,2.39814934722223,2.44444566666667,2.37963081944445,2.44444566666667,7808801.09559943,0.0,1.0
1996-07-12,29.75,32.5,29.25,32.5,421185,2.20370480555556,2.40740861111112,2.16666775000001,2.40740861111112,5685994.65700266,0.0,1.0
1996-07-15,29.88,30.63,29.75,30.5,272267,2.21333444000001,2.26889002333334,2.20370480555556,2.2592603888889,3675602.66219865,0.0,1.0
1996-07-16,28.62,30.0,27.75,29.75,315467,2.12000106000001,2.22222333333334,2.05555658333334,2.20370480555556,4258802.37059879,0.0,1.0
1996-07-17,29.875,30.625,29.75,30.5,273778,2.21296406944445,2.26851965277779,2.20370480555556,2.2592603888889,3696001.15199941,0.0,1.0
1996-07-18,28.625,30.0,27.75,29.75,190044,2.12037143055556,2.22222333333334,2.05555658333334,2.20370480555556,2565592.71720364,0.0,1.0
1996-07-19,29.375,30.0,28.625,29.25,126044,2.1759270138889,2.22222333333334,2.12037143055556,2.16666775000001,1701593.14920342,0.0,1.0
1996-07-22,30.12,30.12,29.75,29.75,44178,2.23111222666667,2.23111222666667,2.20370480555556,2.20370480555556,596402.701798648,0.0,1.0
1996-07-23,29.37,30.63,29.0,30.5,259585,2.17555664333334,2.26889002333334,2.14814922222223,2.2592603888889,3504395.74780212,0.0,1.0
1996-07-24,30.125,30.125,29.75,29.75,142430,2.23148259722223,2.23148259722223,2.20370480555556,2.20370480555556,1922804.03859797,0.0,1.0
1996-07-25,29.375,30.625,29.0,30.5,581067,2.1759270138889,2.26851965277779,2.14814922222223,2.2592603888889,7844400.57779967,0.0,1.0
1996-07-26,29.75,29.75,28.0,28.75,457452,2.20370480555556,2.20370480555556,2.07407511111112,2.12963069444445,6175598.91220053,0.0,1.0
1996-07-29,33.0,33.62,32.75,33.62,478578,2.44444566666667,2.49037161555556,2.4259271388889,2.49037161555556,6460799.76960011,0.0,1.0
1996-07-30,33.25,33.5,33.13,33.5,620444,2.46296419444445,2.48148272222223,2.45407530111112,2.48148272222223,8375989.81200508,0.0,1.0
1996-07-31,33.0,33.625,32.75,33.625,379467,2.44444566666667,2.49074198611112,2.4259271388889,2.49074198611112,5122801.93859902,0.0,1.0
1996-08-01,33.25,33.5,33.125,33.5,281778,2.46296419444445,2.48148272222223,2.45370493055556,2.48148272222223,3804001.09799944,0.0,1.0
1996-08-02,35.37,35.75,34.25,34.5,607585,2.62000131000001,2.64814947222223,2.53703830555556,2.55555683333334,8202393.39880327,0.0,1.0
1996-08-05,36.06,36.25,35.25,35.75,501067,2.67111244666668,2.68518652777779,2.61111241666667,2.64814947222223,6764401.11779941,0.0,1.0
1996-08-06,35.25,36.25,35.0,35.87,408830,2.61111241666667,2.68518652777779,2.5925938888889,2.65703836555556,5519202.24039887,0.0,1.0
1996-08-07,36.125,36.25,35.25,35.75,455644,2.6759272638889,2.68518652777779,2.61111241666667,2.64814947222223,6151190.92440451,0.0,1.0
1996-08-08,35.25,36.25,35.0,35.875,261244,2.61111241666667,2.68518652777779,2.5925938888889,2.65740873611112,3526792.23660388,0.0,1.0
1996-08-09,35.625,35.75,34.875,35.125,117778,2.63889020833334,2.64814947222223,2.58333462500001,2.60185315277779,1590002.20499889,0.0,1.0
1996-08-12,34.75,35.0,33.5,34.5,175230,2.57407536111112,2.5925938888889,2.48148272222223,2.55555683333334,2365603.81719808,0.0,1.0
1996-08-13,34.88,35.25,34.0,34.0,255852,2.58370499555556,2.61111241666667,2.51851977777779,2.51851977777779,3454000.27299986,0.0,1.0
1996-08-14,34.75,35.0,33.5,34.5,68830,2.57407536111112,2.5925938888889,2.48148272222223,2.55555683333334,929204.535397729,0.0,1.0
1996-08-15,34.875,35.25,34.0,34.0,39200,2.58333462500001,2.61111241666667,2.51851977777779,2.51851977777779,529199.73540013,0.0,1.0
1996-08-16,34.875,35.25,34.5,35.0,322044,2.58333462500001,2.61111241666667,2.55555683333334,2.5925938888889,4347591.82620407,0.0,1.0
1996-08-19,33.88,34.25,33.75,34.0,69630,2.50963088444445,2.53703830555556,2.50000125000001,2.51851977777779,940004.529997733,0.0,1.0
1996-08-20,33.62,34.25,33.13,34.25,179378,2.49037161555556,2.53703830555556,2.45407530111112,2.53703830555556,2421601.7891991,0.0,1.0
1996-08-21,33.875,34.25,33.75,34.0,146252,2.5092605138889,2.53703830555556,2.50000125000001,2.51851977777779,1974401.01279948,0.0,1.0
1996-08-22,33.625,34.25,33.125,34.25,58430,2.49074198611112,2.53703830555556,2.45370493055556,2.53703830555556,788804.605597694,0.0,1.0
1996-08-23,34.125,34.125,33.125,33.625,101630,2.52777904166667,2.52777904166667,2.45370493055556,2.49074198611112,1372004.31399784,0.0,1.0
1996-08-26,35.5,35.5,34.13,34.13,191230,2.62963094444445,2.62963094444445,2.52814941222223,2.52814941222223,2581603.70919814,0.0,1.0
1996-08-27,35.25,36.0,35.25,36.0,277778,2.61111241666667,2.66666800000001,2.61111241666667,2.66666800000001,3750001.12499943,0.0,1.0
1996-08-28,35.5,35.5,34.125,34.125,78844,2.62963094444445,2.62963094444445,2.52777904166667,2.52777904166667,1064393.46780326,0.0,1.0
1996-08-29,35.25,36.0,35.25,36.0,80800,2.61111241666667,2.66666800000001,2.61111241666667,2.66666800000001,1090799.45460027,0.0,1.0
1996-08-30,34.75,35.75,34.75,35.25,88030,2.57407536111112,2.64814947222223,2.57407536111112,2.61111241666667,1188404.40579779,0.0,1.0
1996-09-03,33.0,33.5,32.38,33.5,110044,2.44444566666667,2.48148272222223,2.39851971777779,2.48148272222223,1485593.25720337,0.0,1.0
1996-09-04,33.0,33.5,32.375,33.5,48652,2.44444566666667,2.48148272222223,2.39814934722223,2.48148272222223,656801.671599163,0.0,1.0
1996-09-05,33.75,34.0,33.25,33.25,131852,2.50000125000001,2.51851977777779,2.46296419444445,2.46296419444445,1780001.10999944,0.0,1.0
1996-09-06,34.0,34.125,33.5,33.5,73985,2.51851977777779,2.52777904166667,2.48148272222223,2.48148272222223,998797.000601495,0.0,1.0
1996-09-09,34.13,35.5,34.0,34.25,152800,2.52814941222223,2.62963094444445,2.51851977777779,2.53703830555556,2062798.96860051,0.0,1.0
1996-09-10,34.125,35.5,34.0,34.25,110785,2.52777904166667,2.62963094444445,2.51851977777779,2.53703830555556,1495596.75220162,0.0,1.0
1996-09-11,34.5,34.5,33.75,34.25,57600,2.55555683333334,2.55555683333334,2.50000125000001,2.53703830555556,777599.611200192,0.0,1.0
1996-09-12,34.25,34.25,34.0,34.0,180178,2.53703830555556,2.53703830555556,2.51851977777779,2.51851977777779,2432401.7837991,0.0,1.0
1996-09-13,35.0,35.125,33.75,34.5,219852,2.5925938888889,2.60185315277779,2.50000125000001,2.55555683333334,2968000.51599973,0.0,1.0
1996-09-16,35.25,35.75,34.37,34.37,289778,2.61111241666667,2.64814947222223,2.5459271988889,2.5459271988889,3912001.04399947,0.0,1.0
1996-09-17,35.25,35.75,34.375,34.375,340030,2.61111241666667,2.64814947222223,2.54629756944445,2.54629756944445,4590402.70479864,0.0,1.0
1996-09-18,36.0,36.625,35.25,35.25,119852,2.66666800000001,2.71296431944445,2.61111241666667,2.61111241666667,1618001.1909994,0.0,1.0
1996-09-19,35.375,36.25,35.375,36.25,85600,2.62037168055556,2.68518652777779,2.62037168055556,2.68518652777779,1155599.42220029,0.0,1.0
1996-09-20,35.0,35.625,34.875,35.375,125600,2.5925938888889,2.63889020833334,2.58333462500001,2.62037168055556,1695599.15220042,0.0,1.0
1996-09-23,36.12,36.25,35.25,35.75,222667,2.67555689333334,2.68518652777779,2.61111241666667,2.64814947222223,3006002.99699849,0.0,1.0
1996-09-24,36.125,36.25,35.25,35.75,120830,2.6759272638889,2.68518652777779,2.61111241666667,2.64814947222223,1631204.1843979,0.0,1.0
1996-09-25,36.25,36.5,35.75,35.875,99052,2.68518652777779,2.70370505555556,2.64814947222223,2.65740873611112,1337201.33139933,0.0,1.0
1996-09-26,36.75,36.75,36.0,36.5,564030,2.72222358333334,2.72222358333334,2.66666800000001,2.70370505555556,7614401.19279939,0.0,1.0
1996-09-27,38.5,39.25,37.125,37.5,230963,2.85185327777779,2.90740886111112,2.75000137500001,2.77777916666668,3117998.94100052,0.0,1.0
1996-09-30,38.25,38.75,38.13,38.75,204444,2.83333475000001,2.87037180555556,2.82444585666668,2.87037180555556,2759992.62000368,0.0,1.0
1996-10-01,38.25,38.75,38.125,38.75,113778,2.83333475000001,2.87037180555556,2.82407548611112,2.87037180555556,1536002.23199888,0.0,1.0
1996-10-02,37.0,38.5,37.0,38.5,237067,2.74074211111112,2.85185327777779,2.74074211111112,2.85185327777779,3200402.89979854,0.0,1.0
1996-10-03,38.5,38.5,38.0,38.0,514667,2.85185327777779,2.85185327777779,2.81481622222223,2.81481622222223,6948001.02599946,0.0,1.0
1996-10-04,37.0,38.5,37.0,38.5,121185,2.74074211111112,2.85185327777779,2.74074211111112,2.85185327777779,1635996.68200165,0.0,1.0
1996-10-07,38.62,39.75,38.25,39.25,203052,2.86074217111112,2.94444591666668,2.83333475000001,2.90740886111112,2741200.62939968,0.0,1.0
1996-10-08,38.62,39.25,38.38,38.75,200830,2.86074217111112,2.90740886111112,2.84296438444445,2.87037180555556,2711203.64439817,0.0,1.0
1996-10-09,38.625,39.75,38.25,39.25,289067,2.86111254166668,2.94444591666668,2.83333475000001,2.90740886111112,3902402.54879871,0.0,1.0
1996-10-10,38.625,39.25,38.375,38.75,178963,2.86111254166668,2.90740886111112,2.8425940138889,2.87037180555556,2415999.29200034,0.0,1.0
1996-10-11,38.375,39.0,38.25,39.0,230044,2.8425940138889,2.88889033333334,2.83333475000001,2.88889033333334,3105592.44720376,0.0,1.0
1996-10-14,38.5,38.75,38.0,38.0,61867,2.85185327777779,2.87037180555556,2.81481622222223,2.81481622222223,835204.082397955,0.0,1.0
1996-10-15,38.75,40.0,38.25,38.25,206578,2.87037180555556,2.96296444444445,2.83333475000001,2.83333475000001,2788801.60559919,0.0,1.0
1996-10-16,38.5,38.75,38.0,38.0,217363,2.85185327777779,2.87037180555556,2.81481622222223,2.81481622222223,2934399.03280047,0.0,1.0
1996-10-17,38.75,40.0,38.25,38.25,225244,2.87037180555556,2.96296444444445,2.83333475000001,2.83333475000001,3040792.47960376,0.0,1.0
1996-10-18,38.5,39.25,37.25,38.75,169452,2.85185327777779,2.90740886111112,2.7592606388889,2.87037180555556,2287600.85619956,0.0,1.0
1996-10-21,39.5,40.12,39.0,39.0,105867,2.9259273888889,2.97185333777779,2.88889033333334,2.88889033333334,1429203.7853981,0.0,1.0
1996-10-22,38.5,40.25,38.5,39.5,282667,2.85185327777779,2.98148297222223,2.85185327777779,2.9259273888889,3816002.59199869,0.0,1.0
1996-10-23,39.5,40.125,39.0,39.0,228563,2.9259273888889,2.97222370833334,2.88889033333334,2.88889033333334,3085598.95720051,0.0,1.0
1996-10-24,38.5,40.25,38.5,39.5,179852,2.85185327777779,2.98148297222223,2.85185327777779,2.9259273888889,2428000.7859996,0.0,1.0
1996-10-25,38.0,38.875,37.375,38.5,178785,2.81481622222223,2.87963106944445,2.76851990277779,2.85185327777779,2413596.29320185,0.0,1.0
1996-10-28,37.31,38.0,37.25,37.5,160267,2.76370508555556,2.81481622222223,2.7592606388889,2.77777916666668,2163603.41819829,0.0,1.0
1996-10-29,37.38,38.13,37.25,37.25,172652,2.76889027333334,2.82444585666668,2.7592606388889,2.7592606388889,2330800.83459958,0.0,1.0
1996-10-30,37.375,38.0,37.25,37.5,150785,2.76851990277779,2.81481622222223,2.7592606388889,2.77777916666668,2035596.48220175,0.0,1.0
1996-10-31,37.375,38.125,37.25,37.25,193363,2.76851990277779,2.82407548611112,2.7592606388889,2.7592606388889,2610399.19480039,0.0,1.0
1996-11-01,37.375,37.75,37.25,37.75,117985,2.76851990277779,2.79629769444445,2.7592606388889,2.79629769444445,1592796.70360164,0.0,1.0
1996-11-04,38.25,38.38,37.75,37.75,68563,2.83333475000001,2.84296438444445,2.79629769444445,2.79629769444445,925600.037199978,0.0,1.0
1996-11-05,38.25,38.375,37.75,37.75,237452,2.83333475000001,2.8425940138889,2.79629769444445,2.79629769444445,3205600.39719979,0.0,1.0
1996-11-06,38.0,38.5,37.375,38.25,115052,2.81481622222223,2.85185327777779,2.76851990277779,2.83333475000001,1553201.22339938,0.0,1.0
1996-11-07,38.125,38.5,38.0,38.25,25452,2.82407548611112,2.85185327777779,2.81481622222223,2.83333475000001,343601.828199085,0.0,1.0
1996-11-08,38.125,38.5,38.125,38.125,74667,2.82407548611112,2.85185327777779,2.82407548611112,2.82407548611112,1008003.995998,0.0,1.0
1996-11-11,38.0,38.25,37.5,37.75,136563,2.81481622222223,2.83333475000001,2.77777916666668,2.79629769444445,1843599.57820021,0.0,1.0
1996-11-12,38.0,38.25,37.5,37.75,249600,2.81481622222223,2.83333475000001,2.77777916666668,2.79629769444445,3369598.31520083,0.0,1.0
1996-11-13,37.0,38.125,36.625,37.625,64800,2.74074211111112,2.82407548611112,2.71296431944445,2.78703843055556,874799.562600216,0.0,1.0
1996-11-14,37.0,37.0,36.5,36.625,82667,2.74074211111112,2.74074211111112,2.70370505555556,2.71296431944445,1116003.94199803,0.0,1.0
1996-11-15,36.75,37.0,36.5,37.0,247230,2.72222358333334,2.74074211111112,2.70370505555556,2.74074211111112,3337603.33119833,0.0,1.0
1996-11-18,36.0,36.38,35.5,36.38,112800,2.66666800000001,2.69481616222223,2.62963094444445,2.69481616222223,1522799.23860038,0.0,1.0
1996-11-19,36.0,36.375,35.5,36.375,182044,2.66666800000001,2.69444579166668,2.62963094444445,2.69444579166668,2457592.77120361,0.0,1.0
1996-11-20,36.75,36.75,35.5,35.75,32267,2.72222358333334,2.72222358333334,2.62963094444445,2.64814947222223,435604.282197858,0.0,1.0
1996-11-21,36.375,36.75,36.375,36.75,200978,2.69444579166668,2.72222358333334,2.69444579166668,2.72222358333334,2713201.64339916,0.0,1.0
1996-11-22,38.25,38.5,36.375,36.75,172178,2.83333475000001,2.85185327777779,2.69444579166668,2.72222358333334,2324401.83779907,0.0,1.0
1996-11-25,39.25,39.5,38.38,38.62,164267,2.90740886111112,2.9259273888889,2.84296438444445,2.86074217111112,2217603.3911983,0.0,1.0
1996-11-26,39.25,39.5,38.375,38.625,111852,2.90740886111112,2.9259273888889,2.8425940138889,2.86111254166668,1510001.24499937,0.0,1.0
1996-11-27,38.125,39.5,38.125,39.125,117185,2.82407548611112,2.9259273888889,2.82407548611112,2.89814959722223,1581996.70900164,0.0,1.0
1996-11-29,37.75,38.25,37.75,38.13,49778,2.79629769444445,2.83333475000001,2.79629769444445,2.82444585666668,672002.663998667,0.0,1.0
1996-12-02,37.5,37.87,37.5,37.75,140652,2.77777916666668,2.80518658777779,2.77777916666668,2.79629769444445,1898801.05059947,0.0,1.0
1996-12-03,36.63,37.75,36.25,37.75,236385,2.71333469000001,2.79629769444445,2.68518652777779,2.79629769444445,3191195.90440204,0.0,1.0
1996-12-04,36.12,36.63,35.5,36.63,159763,2.67555689333334,2.71333469000001,2.62963094444445,2.71333469000001,2156799.42160028,0.0,1.0
1996-12-05,36.25,36.25,35.87,36.0,121244,2.68518652777779,2.68518652777779,2.65703836555556,2.66666800000001,1636793.1816034,0.0,1.0
1996-12-06,35.25,35.75,35.12,35.37,104267,2.61111241666667,2.64814947222223,2.60148278222223,2.62000131000001,1407603.7961981,0.0,1.0
1996-12-09,36.0,36.25,35.5,35.87,34844,2.66666800000001,2.68518652777779,2.62963094444445,2.65703836555556,470393.764803116,0.0,1.0
1996-12-10,36.38,37.38,36.0,36.38,89867,2.69481616222223,2.76889027333334,2.66666800000001,2.69481616222223,1213203.89339805,0.0,1.0
1996-12-11,36.0,36.5,35.87,36.5,75852,2.66666800000001,2.70370505555556,2.65703836555556,2.70370505555556,1024001.48799925,0.0,1.0
1996-12-12,34.0,36.12,33.5,36.0,288385,2.51851977777779,2.67555689333334,2.48148272222223,2.66666800000001,3893195.5534022,0.0,1.0
1996-12-13,34.63,34.63,32.62,33.88,422667,2.56518646777779,2.56518646777779,2.41629750444445,2.50963088444445,5706001.64699915,0.0,1.0
1996-12-16,34.13,34.88,33.75,34.88,191052,2.52814941222223,2.58370499555556,2.50000125000001,2.58370499555556,2579200.71039964,0.0,1.0
1996-12-17,35.12,35.5,34.0,34.13,265985,2.60148278222223,2.62963094444445,2.51851977777779,2.52814941222223,3590795.70460214,0.0,1.0
1996-12-18,35.12,36.0,35.0,35.5,297363,2.60148278222223,2.66666800000001,2.5925938888889,2.62963094444445,4014398.49280074,0.0,1.0
1996-12-19,35.75,36.0,35.0,35.5,184000,2.64814947222223,2.66666800000001,2.5925938888889,2.62963094444445,2483998.75800061,0.0,1.0
1996-12-20,35.87,35.87,35.37,35.75,67200,2.65703836555556,2.65703836555556,2.62000131000001,2.64814947222223,907199.546400225,0.0,1.0
1996-12-23,35.37,36.0,35.37,35.75,119585,2.62000131000001,2.66666800000001,2.62000131000001,2.64814947222223,1614396.69280165,0.0,1.0
1996-12-24,35.63,35.75,35.37,35.37,119052,2.6392605788889,2.64814947222223,2.62000131000001,2.62000131000001,1607201.1963994,0.0,1.0
1996-12-26,35.37,35.63,35.37,35.37,37363,2.62000131000001,2.6392605788889,2.62000131000001,2.62000131000001,504400.247799874,0.0,1.0
1996-12-27,35.75,35.75,35.25,35.37,40267,2.64814947222223,2.64814947222223,2.61111241666667,2.62000131000001,543604.228197884,0.0,1.0
1996-12-30,36.25,36.75,35.25,35.25,145867,2.68518652777779,2.72222358333334,2.61111241666667,2.61111241666667,1969203.51539823,0.0,1.0
1996-12-31,36.75,37.25,36.0,36.25,212563,2.72222358333334,2.7592606388889,2.66666800000001,2.68518652777779,2869599.06520046,0.0,1.0
1997-01-02,36.5,37.0,36.38,36.75,180563,2.70370505555556,2.74074211111112,2.69481616222223,2.72222358333334,2437599.28120036,0.0,1.0
1997-01-03,37.0,37.25,36.38,36.38,315763,2.74074211111112,2.7592606388889,2.69481616222223,2.69481616222223,4262798.3686008,0.0,1.0
1997-01-06,36.75,37.13,36.5,37.0,328000,2.72222358333334,2.75037174555556,2.70370505555556,2.74074211111112,4427997.7860011,0.0,1.0
1997-01-07,36.5,36.88,36.0,36.38,56030,2.70370505555556,2.73185321777779,2.66666800000001,2.69481616222223,756404.621797688,0.0,1.0
1997-01-08,36.25,36.75,36.0,36.25,219852,2.68518652777779,2.72222358333334,2.66666800000001,2.68518652777779,2968000.51599973,0.0,1.0
1997-01-09,36.25,36.75,35.75,36.5,272563,2.68518652777779,2.72222358333334,2.64814947222223,2.70370505555556,3679598.66020065,0.0,1.0
1997-01-10,36.63,36.63,36.13,36.25,117985,2.71333469000001,2.71333469000001,2.67629763444445,2.68518652777779,1592796.70360164,0.0,1.0
1997-01-13,36.63,36.75,36.25,36.25,114844,2.71333469000001,2.72222358333334,2.68518652777779,2.68518652777779,1550393.22480338,0.0,1.0
1997-01-14,37.38,37.38,36.5,36.5,224267,2.76889027333334,2.76889027333334,2.70370505555556,2.70370505555556,3027602.9861985,0.0,1.0
1997-01-15,36.75,37.38,36.75,37.13,530844,2.72222358333334,2.76889027333334,2.72222358333334,2.75037174555556,7166390.41680477,0.0,1.0
1997-01-16,36.88,37.25,36.75,36.75,327585,2.73185321777779,2.7592606388889,2.72222358333334,2.72222358333334,4422395.28880234,0.0,1.0
1997-01-17,37.0,37.0,36.63,36.75,38578,2.74074211111112,2.74074211111112,2.71333469000001,2.72222358333334,520802.739598629,0.0,1.0
1997-01-20,36.25,37.0,36.25,37.0,84563,2.68518652777779,2.74074211111112,2.68518652777779,2.74074211111112,1141599.92920003,0.0,1.0
1997-01-21,35.63,36.5,35.63,36.25,336830,2.6392605788889,2.70370505555556,2.6392605788889,2.68518652777779,4547202.72639862,0.0,1.0
1997-01-22,36.5,36.5,35.63,36.0,325244,2.70370505555556,2.70370505555556,2.6392605788889,2.66666800000001,4390791.80460409,0.0,1.0
1997-01-23,36.0,37.5,36.0,36.5,438963,2.66666800000001,2.77777916666668,2.66666800000001,2.70370505555556,5925997.53700121,0.0,1.0
1997-01-24,35.13,36.13,35.0,36.13,198785,2.60222352333334,2.67629763444445,2.5925938888889,2.67629763444445,2683596.15820191,0.0,1.0
1997-01-27,34.88,35.5,34.5,35.25,192030,2.58370499555556,2.62963094444445,2.55555683333334,2.61111241666667,2592403.70379814,0.0,1.0
1997-01-28,34.5,35.13,34.38,34.5,527378,2.55555683333334,2.60222352333334,2.54666794000001,2.55555683333334,7119599.44020026,0.0,1.0
1997-01-29,33.63,34.63,33.63,34.5,406163,2.49111235666667,2.56518646777779,2.49111235666667,2.55555683333334,5483197.75840111,0.0,1.0
1997-01-30,34.25,34.25,33.75,34.0,471763,2.53703830555556,2.53703830555556,2.50000125000001,2.51851977777779,6368797.31560133,0.0,1.0
1997-01-31,33.5,34.38,33.38,34.38,415467,2.48148272222223,2.54666794000001,2.4725938288889,2.54666794000001,5608801.69559913,0.0,1.0
1997-02-03,33.5,33.75,32.5,33.75,1844978,2.48148272222223,2.50000125000001,2.40740861111112,2.50000125000001,24907190.5464046,0.0,1.0
1997-02-04,34.25,34.5,33.5,33.75,371585,2.53703830555556,2.55555683333334,2.48148272222223,2.50000125000001,5016394.99180249,0.0,1.0
1997-02-05,34.63,35.25,33.88,34.25,469185,2.56518646777779,2.61111241666667,2.50963088444445,2.53703830555556,6333994.3330028,0.0,1.0
1997-02-06,34.88,34.88,34.5,34.88,45244,2.58370499555556,2.58370499555556,2.55555683333334,2.58370499555556,610793.694603152,0.0,1.0
1997-02-07,35.5,35.88,35.13,35.5,113867,2.62963094444445,2.65777910666668,2.60222352333334,2.62963094444445,1537203.73139813,0.0,1.0
1997-02-10,36.25,36.63,35.38,35.75,267585,2.68518652777779,2.71333469000001,2.62074205111112,2.64814947222223,3612395.69380214,0.0,1.0
1997-02-11,36.0,36.5,36.0,36.5,144030,2.66666800000001,2.70370505555556,2.66666800000001,2.70370505555556,1944404.02779798,0.0,1.0
1997-02-12,36.63,36.63,36.0,36.38,108385,2.71333469000001,2.71333469000001,2.66666800000001,2.69481616222223,1463196.76840161,0.0,1.0
1997-02-13,35.88,36.63,35.88,36.25,225630,2.65777910666668,2.71333469000001,2.65777910666668,2.68518652777779,3046003.47699825,0.0,1.0
1997-02-14,35.25,36.25,35.13,35.88,174430,2.61111241666667,2.68518652777779,2.60222352333334,2.65777910666668,2354803.82259809,0.0,1.0
1997-02-18,35.38,35.5,35.13,35.13,141985,2.62074205111112,2.62963094444445,2.60222352333334,2.60222352333334,1916796.54160172,0.0,1.0
1997-02-19,34.5,35.25,34.13,35.0,332830,2.55555683333334,2.61111241666667,2.52814941222223,2.5925938888889,4493202.75339861,0.0,1.0
1997-02-20,34.75,34.88,34.13,34.63,144000,2.57407536111112,2.58370499555556,2.52814941222223,2.56518646777779,1943999.02800048,0.0,1.0
1997-02-21,34.75,34.88,34.5,34.5,104267,2.57407536111112,2.58370499555556,2.55555683333334,2.55555683333334,1407603.7961981,0.0,1.0
1997-02-24,34.38,35.25,34.38,34.5,169630,2.54666794000001,2.61111241666667,2.54666794000001,2.55555683333334,2290003.85499806,0.0,1.0
1997-02-25,34.5,35.0,33.88,34.88,101244,2.55555683333334,2.5925938888889,2.50963088444445,2.58370499555556,1366793.31660334,0.0,1.0
1997-02-26,34.0,34.63,34.0,34.5,100652,2.51851977777779,2.56518646777779,2.51851977777779,2.55555683333334,1358801.32059933,0.0,1.0
1997-02-27,33.88,34.38,33.63,34.0,187852,2.50963088444445,2.54666794000001,2.49111235666667,2.51851977777779,2536000.73199963,0.0,1.0
1997-02-28,32.75,34.0,32.75,33.13,201363,2.4259271388889,2.51851977777779,2.4259271388889,2.45407530111112,2718399.14080042,0.0,1.0
1997-03-03,36.63,37.0,32.75,34.0,674578,2.71333469000001,2.74074211111112,2.4259271388889,2.51851977777779,9106798.44660074,0.0,1.0
1997-03-04,37.63,38.13,36.25,37.13,689244,2.78740880111112,2.82444585666668,2.68518652777779,2.75037174555556,9304789.3476053,0.0,1.0
1997-03-05,39.0,39.13,37.38,37.75,612652,2.88889033333334,2.89851996777779,2.76889027333334,2.79629769444445,8270797.86460105,0.0,1.0
1997-03-06,37.88,39.0,37.75,38.75,260000,2.8059273288889,2.88889033333334,2.79629769444445,2.87037180555556,3509998.24500086,0.0,1.0
1997-03-07,37.88,38.0,37.63,38.0,159200,2.8059273288889,2.81481622222223,2.78740880111112,2.81481622222223,2149198.92540053,0.0,1.0
1997-03-10,38.88,38.88,37.63,38.63,382252,2.88000144000001,2.88000144000001,2.78740880111112,2.86148291222223,5160399.41980027,0.0,1.0
1997-03-11,38.75,39.63,38.75,39.25,340000,2.87037180555556,2.93555702333334,2.87037180555556,2.90740886111112,4589997.70500114,0.0,1.0
1997-03-12,38.5,39.13,38.5,39.0,252800,2.85185327777779,2.89851996777779,2.85185327777779,2.88889033333334,3412798.29360084,0.0,1.0
1997-03-13,37.88,38.25,37.5,38.25,340267,2.8059273288889,2.83333475000001,2.77777916666668,2.83333475000001,4593602.20319888,0.0,1.0
1997-03-14,38.0,38.88,37.88,38.25,345244,2.81481622222223,2.88000144000001,2.8059273288889,2.83333475000001,4660791.66960415,0.0,1.0
1997-03-17,37.88,38.38,37.75,38.0,331644,2.8059273288889,2.84296438444445,2.79629769444445,2.81481622222223,4477191.7614041,0.0,1.0
1997-03-18,38.0,38.38,37.63,38.13,284652,2.81481622222223,2.84296438444445,2.78740880111112,2.82444585666668,3842800.07859995,0.0,1.0
1997-03-19,37.88,38.63,37.75,37.88,352563,2.8059273288889,2.86148291222223,2.79629769444445,2.8059273288889,4759598.12020092,0.0,1.0
1997-03-20,37.5,38.13,37.5,38.0,276385,2.77777916666668,2.82444585666668,2.77777916666668,2.81481622222223,3731195.63440216,0.0,1.0
1997-03-21,37.88,38.5,37.88,38.25,223585,2.8059273288889,2.85185327777779,2.8059273288889,2.83333475000001,3018395.99080199,0.0,1.0
1997-03-24,37.38,38.25,36.5,38.25,197363,2.76889027333334,2.83333475000001,2.70370505555556,2.83333475000001,2664399.16780041,0.0,1.0
1997-03-25,37.25,37.5,37.13,37.13,179763,2.7592606388889,2.77777916666668,2.75037174555556,2.75037174555556,2426799.28660035,0.0,1.0
1997-03-26,37.63,37.88,37.13,37.38,48030,2.78740880111112,2.8059273288889,2.75037174555556,2.76889027333334,648404.67579766,0.0,1.0
1997-03-27,37.0,37.63,36.63,37.25,135585,2.74074211111112,2.78740880111112,2.71333469000001,2.7592606388889,1830396.5848017,0.0,1.0
1997-03-31,37.25,37.25,36.75,37.25,159644,2.7592606388889,2.7592606388889,2.72222358333334,2.7592606388889,2155192.92240353,0.0,1.0
1997-04-01,37.25,37.63,36.75,36.75,282430,2.7592606388889,2.78740880111112,2.72222358333334,2.72222358333334,3812803.09359844,0.0,1.0
1997-04-02,37.38,37.38,36.88,37.38,21778,2.76889027333334,2.76889027333334,2.73185321777779,2.76889027333334,294002.852998573,0.0,1.0
1997-04-03,37.0,37.38,36.5,36.88,214163,2.74074211111112,2.76889027333334,2.70370505555556,2.73185321777779,2891199.05440046,0.0,1.0
1997-04-04,37.13,37.25,36.75,36.88,417600,2.75037174555556,2.7592606388889,2.72222358333334,2.73185321777779,5637597.1812014,0.0,1.0
1997-04-07,38.0,38.25,36.88,37.25,124267,2.81481622222223,2.83333475000001,2.73185321777779,2.7592606388889,1677603.66119816,0.0,1.0
1997-04-08,37.75,38.13,37.38,37.63,49630,2.79629769444445,2.82444585666668,2.76889027333334,2.78740880111112,670004.664997666,0.0,1.0
1997-04-09,37.5,37.75,37.13,37.63,59763,2.77777916666668,2.79629769444445,2.75037174555556,2.78740880111112,806800.096599948,0.0,1.0
1997-04-10,37.13,37.38,37.13,37.13,186667,2.75037174555556,2.76889027333334,2.75037174555556,2.75037174555556,2520003.23999838,0.0,1.0
1997-04-11,36.75,37.13,36.5,37.0,340178,2.72222358333334,2.75037174555556,2.70370505555556,2.74074211111112,4592400.70379964,0.0,1.0
1997-04-14,37.75,37.75,36.5,36.5,87763,2.79629769444445,2.79629769444445,2.70370505555556,2.70370505555556,1184799.90760004,0.0,1.0
1997-04-15,38.38,38.75,37.5,37.5,208978,2.84296438444445,2.87037180555556,2.77777916666668,2.77777916666668,2821201.5893992,0.0,1.0
1997-04-16,38.0,38.75,37.88,38.25,134578,2.81481622222223,2.87037180555556,2.8059273288889,2.83333475000001,1816802.09159895,0.0,1.0
1997-04-17,37.5,38.5,37.0,38.0,237185,2.77777916666668,2.85185327777779,2.74074211111112,2.81481622222223,3201995.89900204,0.0,1.0
1997-04-18,37.0,37.5,37.0,37.25,208267,2.74074211111112,2.77777916666668,2.74074211111112,2.7592606388889,2811603.09419844,0.0,1.0
1997-04-21,36.5,37.25,36.38,36.88,109867,2.70370505555556,2.7592606388889,2.69481616222223,2.73185321777779,1483203.75839812,0.0,1.0
1997-04-22,37.25,37.5,36.5,36.75,524830,2.7592606388889,2.77777916666668,2.70370505555556,2.72222358333334,7085201.45739924,0.0,1.0
1997-04-23,39.25,39.25,37.25,37.25,279052,2.90740886111112,2.90740886111112,2.7592606388889,2.7592606388889,3767200.11639993,0.0,1.0
1997-04-24,38.38,39.13,38.38,39.0,314844,2.84296438444445,2.89851996777779,2.84296438444445,2.88889033333334,4250391.87480405,0.0,1.0
1997-04-25,38.0,38.25,37.75,38.0,169244,2.81481622222223,2.83333475000001,2.79629769444445,2.81481622222223,2284792.85760356,0.0,1.0
1997-04-28,37.5,38.13,37.0,38.0,213185,2.77777916666668,2.82444585666668,2.74074211111112,2.81481622222223,2877996.06100196,0.0,1.0
1997-04-29,37.75,38.13,37.25,37.25,285600,2.79629769444445,2.82444585666668,2.7592606388889,2.7592606388889,3855598.07220096,0.0,1.0
1997-04-30,37.75,38.38,37.5,37.75,188978,2.79629769444445,2.84296438444445,2.77777916666668,2.79629769444445,2551201.72439913,0.0,1.0
1997-05-01,36.88,38.0,36.88,37.5,228444,2.73185321777779,2.81481622222223,2.73185321777779,2.77777916666668,3083992.45800376,0.0,1.0
1997-05-02,38.75,38.75,36.88,36.88,958667,2.87037180555556,2.87037180555556,2.73185321777779,2.73185321777779,12941998.029001,0.0,1.0
1997-05-05,41.0,41.5,38.5,39.0,1227230,3.03703855555557,3.07407561111112,2.85185327777779,2.88889033333334,16567596.7162016,0.0,1.0
1997-05-06,40.0,40.75,39.75,40.38,506163,2.96296444444445,3.01852002777779,2.94444591666668,2.99111260666668,6833197.08340145,0.0,1.0
1997-05-07,37.5,40.0,37.25,39.38,195378,2.77777916666668,2.96296444444445,2.7592606388889,2.91703849555557,2637601.68119915,0.0,1.0
1997-05-08,38.75,39.13,36.75,37.25,487052,2.87037180555556,2.89851996777779,2.72222358333334,2.7592606388889,6575198.71240063,0.0,1.0
1997-05-09,38.63,39.0,38.63,39.0,175852,2.86148291222223,2.88889033333334,2.86148291222223,2.88889033333334,2374000.81299959,0.0,1.0
1997-05-12,37.75,38.63,37.63,38.5,174044,2.79629769444445,2.86148291222223,2.78740880111112,2.85185327777779,2349592.82520358,0.0,1.0
1997-05-13,37.25,37.88,37.25,37.63,528178,2.7592606388889,2.8059273288889,2.7592606388889,2.78740880111112,7130399.43480025,0.0,1.0
1997-05-14,37.13,37.5,36.63,37.13,309244,2.75037174555556,2.77777916666668,2.71333469000001,2.75037174555556,4174791.91260404,0.0,1.0
1997-05-15,36.88,37.25,36.88,37.25,164830,2.73185321777779,2.7592606388889,2.73185321777779,2.7592606388889,2225203.88739805,0.0,1.0
1997-05-16,37.75,38.13,36.75,37.0,1366430,2.79629769444445,2.82444585666668,2.72222358333334,2.74074211111112,18446795.7766021,0.0,1.0
1997-05-19,37.75,38.0,37.5,37.63,441363,2.79629769444445,2.81481622222223,2.77777916666668,2.78740880111112,5958397.52080123,0.0,1.0
1997-05-20,37.88,37.88,37.5,37.75,830252,2.8059273288889,2.8059273288889,2.77777916666668,2.79629769444445,11208396.3958018,0.0,1.0
1997-05-21,37.5,38.13,37.5,38.0,492563,2.77777916666668,2.82444585666668,2.77777916666668,2.81481622222223,6649597.17520138,0.0,1.0
1997-05-22,38.75,39.0,37.38,37.63,865867,2.87037180555556,2.88889033333334,2.76889027333334,2.78740880111112,11689198.6554007,0.0,1.0
1997-05-23,38.88,39.0,38.63,38.63,519200,2.88000144000001,2.88889033333334,2.86148291222223,2.86148291222223,7009196.49540173,0.0,1.0
1997-05-27,39.75,39.88,38.38,38.63,781185,2.94444591666668,2.95407555111112,2.84296438444445,2.86148291222223,10545992.2270038,0.0,1.0
1997-05-28,39.75,39.88,39.63,39.88,833867,2.94444591666668,2.95407555111112,2.93555702333334,2.95407555111112,11257198.8714005,0.0,1.0
1997-05-29,40.13,40.25,39.63,39.75,417363,2.9725940788889,2.98148297222223,2.93555702333334,2.94444591666668,5634397.68280114,0.0,1.0
1997-05-30,41.13,41.63,38.88,39.0,858252,3.04666819000001,3.08370524555557,2.88000144000001,2.88889033333334,11586396.2068019,0.0,1.0
1997-06-02,39.38,41.5,38.63,41.13,650044,2.91703849555557,3.07407561111112,2.86148291222223,3.04666819000001,8775589.61220515,0.0,1.0
1997-06-03,39.75,39.88,38.5,39.0,534400,2.94444591666668,2.95407555111112,2.85185327777779,2.88889033333334,7214396.39280177,0.0,1.0
1997-06-04,39.5,39.75,39.38,39.75,296385,2.9259273888889,2.94444591666668,2.91703849555557,2.94444591666668,4001195.49940224,0.0,1.0
1997-06-05,38.38,39.63,38.13,39.38,450578,2.84296438444445,2.93555702333334,2.82444585666668,2.91703849555557,6082799.95860001,0.0,1.0
1997-06-06,39.13,40.13,38.0,38.38,496444,2.89851996777779,2.9725940788889,2.81481622222223,2.84296438444445,6701990.64900465,0.0,1.0
1997-06-09,40.25,40.25,39.0,39.25,586400,2.98148297222223,2.98148297222223,2.88889033333334,2.90740886111112,7916396.04180196,0.0,1.0
1997-06-10,40.38,40.88,40.25,40.75,359230,2.99111260666668,3.02814966222223,2.98148297222223,3.01852002777779,4849602.57519869,0.0,1.0
1997-06-11,41.0,42.0,40.38,40.5,1175230,3.03703855555557,3.11111266666668,2.99111260666668,3.00000150000001,15865597.0672014,0.0,1.0
1997-06-12,41.0,41.5,40.5,40.88,384178,3.03703855555557,3.07407561111112,3.00000150000001,3.02814966222223,5186400.40679977,0.0,1.0
1997-06-13,42.13,42.25,41.13,41.25,1049600,3.12074230111112,3.12963119444445,3.04666819000001,3.05555708333334,14169592.9152035,0.0,1.0
1997-06-16,42.63,42.88,41.88,42.0,862785,3.15777935666668,3.17629788444445,3.10222377333334,3.11111266666668,11647591.6762041,0.0,1.0
1997-06-17,42.63,42.88,42.13,42.5,595230,3.15777935666668,3.17629788444445,3.12074230111112,3.14814972222223,8035600.98219948,0.0,1.0
1997-06-18,42.88,42.88,42.25,42.25,138430,3.17629788444445,3.17629788444445,3.12963119444445,3.12963119444445,1868804.06559796,0.0,1.0
1997-06-19,44.13,44.25,42.63,42.75,467378,3.26889052333334,3.27777941666668,3.15777935666668,3.16666825000001,6309599.84520006,0.0,1.0
1997-06-20,44.25,44.5,44.0,44.38,385067,3.27777941666668,3.29629794444446,3.2592608888889,3.28740905111112,5198401.90079903,0.0,1.0
1997-06-23,44.25,44.38,44.0,44.13,630578,3.27777941666668,3.28740905111112,3.2592608888889,3.26889052333334,8512798.74360059,0.0,1.0
1997-06-24,44.5,44.75,44.38,44.63,277452,3.29629794444446,3.31481647222223,3.28740905111112,3.3059275788889,3745600.12719992,0.0,1.0
1997-06-25,44.13,44.75,44.13,44.63,246844,3.26889052333334,3.31481647222223,3.26889052333334,3.3059275788889,3332392.33380383,0.0,1.0
1997-06-26,44.38,44.5,44.13,44.13,205363,3.28740905111112,3.29629794444446,3.26889052333334,3.26889052333334,2772399.11380044,0.0,1.0
1997-06-27,44.5,44.75,44.13,44.38,238430,3.29629794444446,3.31481647222223,3.26889052333334,3.28740905111112,3218803.39059829,0.0,1.0
1997-06-30,44.63,44.88,44.25,44.25,286963,3.3059275788889,3.32444610666668,3.27777941666668,3.27777941666668,3873998.56300071,0.0,1.0
1997-07-01,44.5,45.0,44.38,44.75,440800,3.29629794444446,3.33333500000001,3.28740905111112,3.31481647222223,5950797.02460146,0.0,1.0
1997-07-02,44.75,44.75,44.38,44.63,588563,3.31481647222223,3.31481647222223,3.28740905111112,3.3059275788889,7945596.52720172,0.0,1.0
1997-07-03,45.0,45.0,44.63,44.88,83644,3.33333500000001,3.33333500000001,3.3059275788889,3.32444610666668,1129193.43540328,0.0,1.0
1997-07-07,45.0,45.13,44.63,45.0,182430,3.33333500000001,3.34296463444446,3.3059275788889,3.33333500000001,2462803.76859811,0.0,1.0
1997-07-08,45.63,45.63,44.75,45.0,569778,3.38000169000001,3.38000169000001,3.31481647222223,3.33333500000001,7691999.1540004,0.0,1.0
1997-07-09,45.0,45.63,45.0,45.63,435644,3.33333500000001,3.38000169000001,3.33333500000001,3.38000169000001,5881191.05940445,0.0,1.0
1997-07-10,44.88,45.38,44.88,45.38,166844,3.32444610666668,3.36148316222223,3.32444610666668,3.36148316222223,2252392.87380355,0.0,1.0
1997-07-11,44.88,45.38,44.75,45.38,672000,3.32444610666668,3.36148316222223,3.31481647222223,3.36148316222223,9071995.46400223,0.0,1.0
1997-07-14,48.25,48.25,46.5,46.63,1043378,3.57407586111112,3.57407586111112,3.44444616666668,3.45407580111112,14085595.957202,0.0,1.0
1997-07-15,48.75,49.0,48.38,48.75,972563,3.61111291666668,3.62963144444446,3.58370549555557,3.61111291666668,13129593.935203,0.0,1.0
1997-07-16,48.88,49.75,48.75,49.5,858667,3.62074255111112,3.68518702777779,3.61111291666668,3.66666850000001,11591998.7040006,0.0,1.0
1997-07-17,48.88,49.13,48.88,49.13,466578,3.62074255111112,3.6392610788889,3.62074255111112,3.6392610788889,6298799.85060006,0.0,1.0
1997-07-18,48.88,49.13,48.88,49.13,312652,3.62074255111112,3.6392610788889,3.62074255111112,3.6392610788889,4220799.88960005,0.0,1.0
1997-07-21,48.25,49.0,48.25,49.0,277630,3.57407586111112,3.62963144444446,3.57407586111112,3.62963144444446,3748003.12599843,0.0,1.0
1997-07-22,47.88,49.25,47.75,48.25,532030,3.54666844000001,3.64814997222223,3.53703880555557,3.57407586111112,7182401.40879928,0.0,1.0
1997-07-23,46.88,47.38,46.88,47.25,722252,3.4725943288889,3.50963138444446,3.4725943288889,3.50000175000001,9750397.12480141,0.0,1.0
1997-07-24,48.13,48.25,47.13,47.38,367644,3.56518696777779,3.57407586111112,3.49111285666668,3.50963138444446,4963191.51840422,0.0,1.0
1997-07-25,48.13,48.75,47.75,48.13,270430,3.56518696777779,3.61111291666668,3.53703880555557,3.56518696777779,3650803.1745984,0.0,1.0
1997-07-28,47.5,48.0,47.38,47.75,82163,3.51852027777779,3.55555733333334,3.50963138444446,3.53703880555557,1109199.94540002,0.0,1.0
1997-07-29,47.5,47.75,47.38,47.63,202844,3.51852027777779,3.53703880555557,3.50963138444446,3.52814991222223,2738392.63080367,0.0,1.0
1997-07-30,47.0,47.75,46.5,47.63,356030,3.48148322222223,3.53703880555557,3.44444616666668,3.52814991222223,4806402.59679869,0.0,1.0
1997-07-31,48.0,48.06,47.5,47.5,247644,3.55555733333334,3.56000178000001,3.51852027777779,3.51852027777779,3343192.32840383,0.0,1.0
1997-08-01,48.0,48.06,47.56,48.06,476830,3.55555733333334,3.56000178000001,3.52296472444446,3.56000178000001,6437201.7813991,0.0,1.0
1997-08-04,48.0,48.0,47.75,48.0,157630,3.55555733333334,3.55555733333334,3.53703880555557,3.55555733333334,2128003.93599803,0.0,1.0
1997-08-05,47.88,48.0,47.5,47.63,168385,3.54666844000001,3.55555733333334,3.51852027777779,3.52814991222223,2273196.36340181,0.0,1.0
1997-08-06,47.13,47.88,47.0,47.63,251852,3.49111285666668,3.54666844000001,3.48148322222223,3.52814991222223,3400000.29999984,0.0,1.0
1997-08-07,47.25,47.75,46.25,46.88,233985,3.50000175000001,3.53703880555557,3.4259276388889,3.4725943288889,3158795.92060203,0.0,1.0
1997-08-08,47.25,47.5,46.75,47.13,150252,3.50000175000001,3.51852027777779,3.46296469444446,3.49111285666668,2028400.9857995,0.0,1.0
1997-08-11,46.88,47.0,45.88,46.88,257244,3.4725943288889,3.48148322222223,3.39852021777779,3.4725943288889,3472792.26360386,0.0,1.0
1997-08-12,47.0,47.88,46.63,47.13,210400,3.48148322222223,3.54666844000001,3.45407580111112,3.49111285666668,2840398.5798007,0.0,1.0
1997-08-13,47.0,47.13,46.13,47.0,163052,3.48148322222223,3.49111285666668,3.41703874555557,3.48148322222223,2201200.89939955,0.0,1.0
1997-08-14,47.0,47.25,46.75,47.25,87230,3.48148322222223,3.50000175000001,3.46296469444446,3.50000175000001,1177604.41119779,0.0,1.0
1997-08-15,47.13,47.75,46.75,46.75,126667,3.49111285666668,3.53703880555557,3.46296469444446,3.46296469444446,1710003.64499817,0.0,1.0
1997-08-18,46.88,47.25,46.63,46.63,236030,3.4725943288889,3.50000175000001,3.45407580111112,3.45407580111112,3186403.40679829,0.0,1.0
1997-08-19,46.38,46.88,46.0,46.5,131378,3.43555727333334,3.4725943288889,3.40740911111112,3.44444616666668,1773602.11319894,0.0,1.0
1997-08-20,47.0,47.13,45.88,46.38,169244,3.48148322222223,3.49111285666668,3.39852021777779,3.43555727333334,2284792.85760357,0.0,1.0
1997-08-21,46.38,47.13,46.0,47.13,311585,3.43555727333334,3.49111285666668,3.40740911111112,3.49111285666668,4206395.39680229,0.0,1.0
1997-08-22,46.0,46.88,45.5,46.0,199644,3.40740911111112,3.4725943288889,3.37037205555557,3.40740911111112,2695192.65240367,0.0,1.0
1997-08-25,46.63,47.13,45.63,46.0,296978,3.45407580111112,3.49111285666668,3.38000169000001,3.40740911111112,4009200.99539949,0.0,1.0
1997-08-26,46.88,47.25,46.25,46.25,188000,3.4725943288889,3.50000175000001,3.4259276388889,3.4259276388889,2537998.73100063,0.0,1.0
1997-08-27,46.75,47.13,46.38,46.75,108652,3.46296469444446,3.49111285666668,3.43555727333334,3.46296469444446,1466801.26659936,0.0,1.0
1997-08-28,46.75,47.13,46.25,46.25,90252,3.46296469444446,3.49111285666668,3.4259276388889,3.4259276388889,1218401.3907993,0.0,1.0
1997-08-29,45.0,46.88,44.63,46.88,142163,3.33333500000001,3.4725943288889,3.3059275788889,3.4725943288889,1919199.54040022,0.0,1.0
1997-09-02,46.75,47.25,44.63,45.13,205185,3.46296469444446,3.50000175000001,3.3059275788889,3.34296463444446,2769996.11500193,0.0,1.0
1997-09-03,46.5,47.13,46.13,47.0,358044,3.44444616666668,3.49111285666668,3.41703874555557,3.48148322222223,4833591.58320419,0.0,1.0
1997-09-04,47.0,47.13,46.38,46.38,138578,3.48148322222223,3.49111285666668,3.43555727333334,3.43555727333334,1870802.06459896,0.0,1.0
1997-09-05,47.75,48.13,47.0,47.13,209452,3.53703880555557,3.56518696777779,3.48148322222223,3.49111285666668,2827600.5861997,0.0,1.0
1997-09-08,47.5,49.13,47.25,47.88,319200,3.51852027777779,3.6392610788889,3.50000175000001,3.54666844000001,4309197.84540106,0.0,1.0
1997-09-09,47.13,47.5,46.5,46.88,87052,3.49111285666668,3.51852027777779,3.44444616666668,3.4725943288889,1175201.41239929,0.0,1.0
1997-09-10,45.88,47.25,45.63,46.88,299378,3.39852021777779,3.50000175000001,3.38000169000001,3.4725943288889,4041600.9791995,0.0,1.0
1997-09-11,46.88,46.88,45.75,46.0,135644,3.4725943288889,3.4725943288889,3.38889058333334,3.40740911111112,1831193.08440345,0.0,1.0
1997-09-12,47.5,48.25,46.38,46.88,187585,3.51852027777779,3.57407586111112,3.43555727333334,3.4725943288889,2532396.23380187,0.0,1.0
1997-09-15,47.88,48.38,47.13,47.5,156178,3.54666844000001,3.58370549555557,3.49111285666668,3.51852027777779,2108401.94579902,0.0,1.0
1997-09-16,48.25,48.38,47.13,48.0,149067,3.57407586111112,3.58370549555557,3.49111285666668,3.55555733333334,2012403.49379825,0.0,1.0
1997-09-17,48.63,49.25,47.88,48.38,267585,3.60222402333335,3.64814997222223,3.54666844000001,3.58370549555557,3612395.69380214,0.0,1.0
1997-09-18,49.13,49.13,48.5,49.0,109600,3.6392610788889,3.6392610788889,3.5925943888889,3.62963144444446,1479599.26020037,0.0,1.0
1997-09-19,48.0,49.13,48.0,49.13,194163,3.55555733333334,3.6392610788889,3.55555733333334,3.6392610788889,2621199.1894004,0.0,1.0
1997-09-22,48.25,48.75,47.75,48.25,152563,3.57407586111112,3.61111291666668,3.53703880555557,3.57407586111112,2059599.47020026,0.0,1.0
1997-09-23,46.88,48.0,46.75,47.5,220800,3.4725943288889,3.55555733333334,3.46296469444446,3.51852027777779,2980798.50960074,0.0,1.0
1997-09-24,46.63,47.13,46.5,46.63,177985,3.45407580111112,3.49111285666668,3.44444616666668,3.45407580111112,2402796.29860184,0.0,1.0
1997-09-25,45.5,46.88,45.38,46.38,418163,3.37037205555557,3.4725943288889,3.36148316222223,3.43555727333334,5645197.67740114,0.0,1.0
1997-09-26,44.25,45.88,44.25,45.88,538163,3.27777941666668,3.39852021777779,3.27777941666668,3.39852021777779,7265196.86740154,0.0,1.0
1997-09-29,45.0,45.13,44.13,44.38,401452,3.33333500000001,3.34296463444446,3.26889052333334,3.28740905111112,5419599.29020034,0.0,1.0
1997-09-30,43.88,45.0,43.63,44.75,587467,3.25037199555557,3.33333500000001,3.23185346777779,3.31481647222223,7930800.5345997,0.0,1.0
1997-10-01,47.0,47.13,44.13,45.38,637185,3.48148322222223,3.49111285666668,3.26889052333334,3.36148316222223,8601993.19900338,0.0,1.0
1997-10-02,47.13,47.63,46.63,47.0,204978,3.49111285666668,3.52814991222223,3.45407580111112,3.48148322222223,2767201.61639918,0.0,1.0
1997-10-03,47.75,47.88,46.75,47.0,157867,3.53703880555557,3.54666844000001,3.46296469444446,3.48148322222223,2131203.43439827,0.0,1.0
1997-10-06,49.25,49.38,47.0,47.38,269363,3.64814997222223,3.65777960666668,3.48148322222223,3.50963138444446,3636398.68180065,0.0,1.0
1997-10-07,49.5,50.0,48.88,49.0,307052,3.66666850000001,3.70370555555557,3.62074255111112,3.62963144444446,4145199.92740003,0.0,1.0
1997-10-08,49.0,50.13,49.0,49.5,398252,3.62963144444446,3.71333519000001,3.62963144444446,3.66666850000001,5376399.31180032,0.0,1.0
1997-10-09,48.75,49.25,48.13,49.13,85600,3.61111291666668,3.64814997222223,3.56518696777779,3.6392610788889,1155599.42220028,0.0,1.0
1997-10-10,47.25,48.75,47.0,48.38,143644,3.50000175000001,3.61111291666668,3.48148322222223,3.58370549555557,1939193.03040348,0.0,1.0
1997-10-13,47.25,48.13,47.25,47.5,286252,3.50000175000001,3.56518696777779,3.50000175000001,3.51852027777779,3864400.06779996,0.0,1.0
1997-10-14,45.63,47.63,45.38,47.5,157778,3.38000169000001,3.52814991222223,3.36148316222223,3.51852027777779,2130001.93499903,0.0,1.0
1997-10-15,46.25,46.63,45.13,45.88,581452,3.4259276388889,3.45407580111112,3.34296463444446,3.39852021777779,7849598.07520094,0.0,1.0
1997-10-16,45.38,46.5,45.13,45.38,214578,3.36148316222223,3.44444616666668,3.34296463444446,3.36148316222223,2896801.55159922,0.0,1.0
1997-10-17,45.38,46.0,44.25,45.13,136444,3.36148316222223,3.40740911111112,3.27777941666668,3.34296463444446,1841993.07900346,0.0,1.0
1997-10-20,45.0,45.63,44.5,45.25,214844,3.33333500000001,3.38000169000001,3.29629794444446,3.35185352777779,2900392.54980372,0.0,1.0
1997-10-21,45.63,46.5,45.5,45.63,166844,3.38000169000001,3.44444616666668,3.37037205555557,3.38000169000001,2252392.87380356,0.0,1.0
1997-10-22,45.75,46.13,45.25,45.5,232830,3.38889058333334,3.41703874555557,3.35185352777779,3.37037205555557,3143203.42839828,0.0,1.0
1997-10-23,43.25,45.5,42.75,44.88,230430,3.20370530555557,3.37037205555557,3.16666825000001,3.32444610666668,3110803.44459826,0.0,1.0
1997-10-24,43.75,44.75,43.25,44.0,386400,3.24074236111112,3.31481647222223,3.20370530555557,3.2592608888889,5216397.39180129,0.0,1.0
1997-10-27,39.75,44.13,39.5,43.5,365067,2.94444591666668,3.26889052333334,2.9259273888889,3.22222383333334,4928402.03579896,0.0,1.0
1997-10-28,44.38,44.38,38.13,39.0,1534578,3.28740905111112,3.28740905111112,2.82444585666668,2.88889033333334,20716792.6416036,0.0,1.0
1997-10-29,43.13,45.13,41.25,44.5,930430,3.19481641222223,3.34296463444446,3.05555708333334,3.29629794444446,12560798.7196006,0.0,1.0
1997-10-30,43.5,43.5,41.75,42.38,167763,3.22222383333334,3.22222383333334,3.0925941388889,3.1392608288889,2264799.36760031,0.0,1.0
1997-10-31,44.75,44.75,43.0,44.38,143644,3.31481647222223,3.31481647222223,3.18518677777779,3.28740905111112,1939193.03040348,0.0,1.0
1997-11-03,44.0,45.0,43.0,44.63,362578,3.2592608888889,3.33333500000001,3.18518677777779,3.3059275788889,4894800.55259971,0.0,1.0
1997-11-04,43.75,44.63,43.63,44.0,312178,3.24074236111112,3.3059275788889,3.23185346777779,3.2592608888889,4214400.89279954,0.0,1.0
1997-11-05,46.38,47.5,44.38,44.38,321185,3.43555727333334,3.51852027777779,3.28740905111112,3.28740905111112,4335995.33200233,0.0,1.0
1997-11-06,48.5,49.25,47.5,47.63,767378,3.5925943888889,3.64814997222223,3.51852027777779,3.52814991222223,10359597.8202011,0.0,1.0
1997-11-07,48.75,48.75,47.5,47.5,276800,3.61111291666668,3.61111291666668,3.51852027777779,3.51852027777779,3736798.13160092,0.0,1.0
1997-11-10,48.56,49.0,48.0,48.75,418785,3.59703883555557,3.62963144444446,3.55555733333334,3.61111291666668,5653594.67320264,0.0,1.0
1997-11-11,48.0,49.0,48.0,48.38,269185,3.55555733333334,3.62963144444446,3.55555733333334,3.58370549555557,3633995.68300215,0.0,1.0
1997-11-12,47.94,48.38,47.0,47.5,271467,3.55111288666668,3.58370549555557,3.48148322222223,3.51852027777779,3664802.66759865,0.0,1.0
1997-11-13,48.0,48.63,45.75,47.75,251852,3.55555733333334,3.60222402333335,3.38889058333334,3.53703880555557,3400000.29999984,0.0,1.0
1997-11-14,48.19,48.38,47.25,48.38,94578,3.56963141444446,3.58370549555557,3.50000175000001,3.58370549555557,1276802.36159881,0.0,1.0
1997-11-17,49.25,49.5,48.0,48.5,142163,3.64814997222223,3.66666850000001,3.55555733333334,3.5925943888889,1919199.54040023,0.0,1.0
1997-11-18,49.0,49.38,48.88,49.13,307467,3.62963144444446,3.65777960666668,3.62074255111112,3.6392610788889,4150802.42459877,0.0,1.0
1997-11-19,49.13,49.13,48.88,48.88,233185,3.6392610788889,3.6392610788889,3.62074255111112,3.62074255111112,3147995.92600203,0.0,1.0
1997-11-20,49.0,49.13,48.88,49.0,258252,3.62963144444446,3.6392610788889,3.62074255111112,3.62963144444446,3486400.25679986,0.0,1.0
1997-11-21,49.0,49.08,48.88,49.06,355230,3.62963144444446,3.63555737333335,3.62074255111112,3.63407589111112,4795602.60219868,0.0,1.0
1997-11-24,48.5,49.25,48.5,48.88,203467,3.5925943888889,3.64814997222223,3.5925943888889,3.62074255111112,2746803.12659843,0.0,1.0
1997-11-25,48.5,48.88,48.0,48.5,370400,3.5925943888889,3.62074255111112,3.55555733333334,3.5925943888889,5000397.49980123,0.0,1.0
1997-11-26,48.31,48.38,47.63,48.0,74163,3.57852030777779,3.58370549555557,3.52814991222223,3.55555733333334,1001199.9994,0.0,1.0
1997-11-28,48.5,48.5,48.25,48.25,45185,3.5925943888889,3.5925943888889,3.57407586111112,3.57407586111112,609997.195001401,0.0,1.0
1997-12-01,49.13,49.25,48.5,48.63,161363,3.6392610788889,3.64814997222223,3.5925943888889,3.60222402333335,2178399.41080029,0.0,1.0
1997-12-02,48.13,48.5,47.75,47.88,147467,3.56518696777779,3.5925943888889,3.53703880555557,3.54666844000001,1990803.50459824,0.0,1.0
1997-12-03,48.19,48.38,47.5,48.13,298963,3.56963141444446,3.58370549555557,3.51852027777779,3.56518696777779,4035998.48200074,0.0,1.0
1997-12-04,48.0,48.25,47.38,48.25,301363,3.55555733333334,3.57407586111112,3.50963138444446,3.57407586111112,4068398.46580076,0.0,1.0
1997-12-05,47.88,48.13,47.5,47.5,68030,3.54666844000001,3.56518696777779,3.51852027777779,3.51852027777779,918404.540797727,0.0,1.0
1997-12-08,48.25,48.25,47.75,48.13,167585,3.57407586111112,3.57407586111112,3.53703880555557,3.56518696777779,2262396.36880181,0.0,1.0
1997-12-09,47.88,48.38,47.0,48.25,267052,3.54666844000001,3.58370549555557,3.48148322222223,3.57407586111112,3605200.19739989,0.0,1.0
1997-12-10,47.25,48.38,46.94,48.0,210963,3.50000175000001,3.58370549555557,3.47703877555557,3.55555733333334,2847999.07600045,0.0,1.0
1997-12-11,46.0,47.0,45.63,46.75,305600,3.40740911111112,3.48148322222223,3.38000169000001,3.46296469444446,4125597.93720102,0.0,1.0
1997-12-12,45.25,46.75,45.0,46.5,186044,3.35185352777779,3.46296469444446,3.33333500000001,3.44444616666668,2511592.74420362,0.0,1.0
1997-12-15,44.63,46.0,44.63,45.88,276030,3.3059275788889,3.40740911111112,3.3059275788889,3.39852021777779,3726403.13679842,0.0,1.0
1997-12-16,45.0,45.25,44.25,44.63,249985,3.33333500000001,3.35185352777779,3.27777941666668,3.3059275788889,3374795.81260208,0.0,1.0
1997-12-17,44.56,45.13,44.25,45.13,251052,3.30074239111112,3.34296463444446,3.27777941666668,3.34296463444446,3389200.30539984,0.0,1.0
1997-12-18,43.38,44.88,42.5,44.88,505600,3.21333494000001,3.32444610666668,3.14814972222223,3.32444610666668,6825596.58720169,0.0,1.0
1997-12-19,46.63,46.75,43.0,43.13,689363,3.45407580111112,3.46296469444446,3.18518677777779,3.19481641222223,9306395.84680205,0.0,1.0
1997-12-22,48.13,48.38,46.38,46.38,459644,3.56518696777779,3.58370549555557,3.43555727333334,3.43555727333334,6205190.89740453,0.0,1.0
1997-12-23,48.81,49.0,48.0,48.0,290430,3.61555736333335,3.62963144444446,3.55555733333334,3.55555733333334,3920803.03959846,0.0,1.0
1997-12-24,48.56,49.0,48.38,48.88,120652,3.59703883555557,3.62963144444446,3.58370549555557,3.62074255111112,1628801.1855994,0.0,1.0
1997-12-26,48.5,48.5,48.25,48.38,46163,3.5925943888889,3.5925943888889,3.57407586111112,3.58370549555557,623200.188399904,0.0,1.0
1997-12-29,48.63,48.75,48.25,48.5,51585,3.60222402333335,3.61111291666668,3.57407586111112,3.5925943888889,696397.151801421,0.0,1.0
1997-12-30,50.13,50.13,48.5,48.75,246044,3.71333519000001,3.71333519000001,3.5925943888889,3.61111291666668,3321592.33920382,0.0,1.0
1997-12-31,49.13,51.5,49.13,50.13,358400,3.6392610788889,3.81481672222223,3.6392610788889,3.71333519000001,4838397.58080119,0.0,1.0
1998-01-02,49.25,49.75,48.0,48.94,311467,3.64814997222223,3.68518702777779,3.55555733333334,3.62518699777779,4204802.39759879,0.0,1.0
1998-01-05,49.38,49.38,48.5,49.25,183763,3.65777960666668,3.65777960666668,3.5925943888889,3.64814997222223,2480799.25960036,0.0,1.0
1998-01-06,48.44,49.5,48.44,49.0,235052,3.58814994222223,3.66666850000001,3.58814994222223,3.62963144444446,3173200.41339979,0.0,1.0
1998-01-07,48.5,48.88,47.25,48.75,318963,3.5925943888889,3.62074255111112,3.50000175000001,3.61111291666668,4305998.34700081,0.0,1.0
1998-01-08,48.31,48.75,48.0,48.25,150785,3.57852030777779,3.61111291666668,3.55555733333334,3.57407586111112,2035596.48220175,0.0,1.0
1998-01-09,46.5,48.25,46.5,48.25,420444,3.44444616666668,3.57407586111112,3.44444616666668,3.57407586111112,5675991.1620044,0.0,1.0
1998-01-12,47.69,48.25,45.0,46.13,778044,3.5325943588889,3.57407586111112,3.33333500000001,3.41703874555557,10503588.7482056,0.0,1.0
1998-01-13,48.25,48.25,47.5,47.5,270044,3.57407586111112,3.57407586111112,3.51852027777779,3.51852027777779,3645592.1772039,0.0,1.0
1998-01-14,48.0,48.31,47.88,48.25,122785,3.55555733333334,3.57852030777779,3.54666844000001,3.57407586111112,1657596.67120166,0.0,1.0
1998-01-15,50.5,50.75,47.88,48.38,476978,3.74074261111112,3.7592611388889,3.54666844000001,3.58370549555557,6439199.78040009,0.0,1.0
1998-01-16,51.0,52.5,50.22,50.5,631200,3.77777966666668,3.88889083333335,3.72000186000001,3.74074261111112,8521195.7394021,0.0,1.0
1998-01-20,52.13,52.75,50.5,50.63,519467,3.86148341222223,3.90740936111112,3.74074261111112,3.75037224555557,7012800.99359949,0.0,1.0
1998-01-21,52.0,52.0,50.63,51.13,272652,3.85185377777779,3.85185377777779,3.75037224555557,3.78740930111112,3680800.15959991,0.0,1.0
1998-01-22,52.13,53.0,51.13,51.25,385778,3.86148341222223,3.9259278888889,3.78740930111112,3.79629819444446,5208000.39599979,0.0,1.0
1998-01-23,52.38,52.75,51.88,52.75,202400,3.88000194000001,3.90740936111112,3.84296488444446,3.90740936111112,2732398.63380068,0.0,1.0
1998-01-26,51.06,52.5,51.0,52.0,273600,3.78222411333335,3.88889083333335,3.77777966666668,3.85185377777779,3693598.15320091,0.0,1.0
1998-01-27,51.75,51.75,50.88,50.88,269630,3.83333525000001,3.83333525000001,3.76889077333335,3.76889077333335,3640003.1799984,0.0,1.0
1998-01-28,52.88,53.25,51.25,52.0,300978,3.91703899555557,3.94444641666668,3.79629819444446,3.85185377777779,4063200.9683995,0.0,1.0
1998-01-29,52.5,53.13,52.25,52.38,167200,3.88889083333335,3.93555752333335,3.87037230555557,3.88000194000001,2257198.87140055,0.0,1.0
1998-01-30,51.88,52.75,51.88,52.5,75852,3.84296488444446,3.90740936111112,3.84296488444446,3.88889083333335,1024001.48799925,0.0,1.0
1998-02-02,52.69,53.75,52.38,52.5,355052,3.90296491444446,3.98148347222223,3.88000194000001,3.88889083333335,4793199.60340018,0.0,1.0
1998-02-03,53.0,54.0,52.25,52.75,466252,3.9259278888889,4.00000200000001,3.87037230555557,3.90740936111112,6294398.85280056,0.0,1.0
1998-02-04,52.88,53.63,52.5,52.5,123852,3.91703899555557,3.9725945788889,3.88889083333335,3.88889083333335,1672001.16399941,0.0,1.0
1998-02-05,53.13,53.75,52.75,53.0,254400,3.93555752333335,3.98148347222223,3.90740936111112,3.9259278888889,3434398.28280084,0.0,1.0
1998-02-06,53.06,53.31,52.88,53.31,67585,3.93037233555557,3.94889086333335,3.91703899555557,3.94889086333335,912397.043801475,0.0,1.0
1998-02-09,53.13,53.25,52.88,53.25,296030,3.93555752333335,3.94444641666668,3.91703899555557,3.94444641666668,3996403.00179848,0.0,1.0
1998-02-10,54.0,54.13,53.0,53.13,325067,4.00000200000001,4.00963163444446,3.9259278888889,3.93555752333335,4388402.30579884,0.0,1.0
1998-02-11,54.75,55.0,53.75,54.13,400178,4.05555758333335,4.07407611111112,3.98148347222223,4.00963163444446,5402400.29879983,0.0,1.0
1998-02-12,55.06,55.13,54.13,54.75,456267,4.07852055777779,4.08370574555557,4.00963163444446,4.05555758333335,6159601.42019927,0.0,1.0
1998-02-13,54.38,55.13,54.38,54.75,174963,4.02815016222224,4.08370574555557,4.02815016222224,4.05555758333335,2361999.31900033,0.0,1.0
1998-02-17,53.75,55.13,53.75,54.63,592978,3.98148347222223,4.08370574555557,3.98148347222223,4.04666869000001,8005198.99740048,0.0,1.0
1998-02-18,55.06,55.06,53.5,54.0,191378,4.07852055777779,4.07852055777779,3.96296494444446,4.00000200000001,2583601.70819914,0.0,1.0
1998-02-19,55.25,55.63,54.5,54.5,662667,4.0925946388889,4.12074280111112,4.03703905555557,4.03703905555557,8946000.02699996,0.0,1.0
1998-02-20,53.25,55.63,52.75,55.38,378252,3.94444641666668,4.12074280111112,3.90740936111112,4.10222427333335,5106399.44680026,0.0,1.0
1998-02-23,54.0,54.0,53.0,53.63,226044,4.00000200000001,4.00000200000001,3.9259278888889,3.9725945788889,3051592.47420376,0.0,1.0
1998-02-24,53.75,54.5,53.5,54.13,457985,3.98148347222223,4.03703905555557,3.96296494444446,4.00963163444446,6182794.40860278,0.0,1.0
1998-02-25,55.75,55.88,53.75,53.75,281363,4.12963169444446,4.1392613288889,3.98148347222223,3.98148347222223,3798398.60080069,0.0,1.0
1998-02-26,56.13,56.38,55.13,56.0,468385,4.15777985666668,4.17629838444446,4.08370574555557,4.14815022222224,6323194.33840281,0.0,1.0
1998-02-27,54.75,56.25,54.75,55.75,607644,4.05555758333335,4.16666875000001,4.05555758333335,4.12963169444446,8203189.89840502,0.0,1.0
1998-03-02,56.13,57.0,55.13,55.63,481985,4.15777985666668,4.22222433333335,4.08370574555557,4.12074280111112,6506794.24660286,0.0,1.0
1998-03-03,57.5,58.0,55.88,55.88,201363,4.2592613888889,4.29629844444446,4.1392613288889,4.1392613288889,2718399.14080042,0.0,1.0
1998-03-04,59.06,59.13,57.0,57.0,275644,4.37481700222224,4.38000219000001,4.22222433333335,4.22222433333335,3721192.13940392,0.0,1.0
1998-03-05,58.25,59.25,57.63,58.25,423763,4.31481697222224,4.38889108333335,4.26889102333335,4.31481697222224,5720797.63960116,0.0,1.0
1998-03-06,60.69,60.69,58.13,58.5,379467,4.49555780333335,4.49555780333335,4.3059280788889,4.33333550000001,5122801.93859901,0.0,1.0
1998-03-09,57.25,60.75,56.75,60.75,428978,4.24074286111112,4.50000225000001,4.20370580555557,4.50000225000001,5791200.10439994,0.0,1.0
1998-03-10,57.38,58.5,57.0,58.25,361185,4.25037249555557,4.33333550000001,4.22222433333335,4.31481697222224,4875995.06200245,0.0,1.0
1998-03-11,58.0,59.0,56.88,57.25,699200,4.29629844444446,4.37037255555557,4.21333544000001,4.24074286111112,9439195.28040233,0.0,1.0
1998-03-12,58.75,58.88,57.88,58.0,125630,4.35185402777779,4.36148366222224,4.28740955111112,4.29629844444446,1696004.15199792,0.0,1.0
1998-03-13,58.75,59.5,58.5,59.0,83852,4.35185402777779,4.40740961111113,4.33333550000001,4.37037255555557,1132001.43399928,0.0,1.0
1998-03-16,58.38,58.88,57.88,58.5,96800,4.32444660666668,4.36148366222224,4.28740955111112,4.33333550000001,1306799.34660032,0.0,1.0
1998-03-17,58.0,58.88,57.88,58.63,106578,4.29629844444446,4.36148366222224,4.28740955111112,4.34296513444446,1438802.28059885,0.0,1.0
1998-03-18,58.81,59.0,57.5,57.75,60385,4.35629847444446,4.37037255555557,4.2592613888889,4.27777991666668,815197.092401451,0.0,1.0
1998-03-19,59.25,59.25,58.0,59.0,109452,4.38889108333335,4.38889108333335,4.29629844444446,4.37037255555557,1477601.26119936,0.0,1.0
1998-03-20,57.38,59.75,57.38,59.75,170252,4.25037249555557,4.4259281388889,4.25037249555557,4.4259281388889,2298400.85079957,0.0,1.0
1998-03-23,58.75,59.25,57.0,57.69,268178,4.35185402777779,4.38889108333335,4.22222433333335,4.27333547000001,3620401.18979939,0.0,1.0
1998-03-24,59.13,60.25,58.25,58.25,396800,4.38000219000001,4.46296519444446,4.31481697222224,4.31481697222224,5356797.32160133,0.0,1.0
1998-03-25,59.88,60.13,58.88,59.38,527585,4.43555777333335,4.45407630111113,4.36148366222224,4.39852071777779,7122393.938803,0.0,1.0
1998-03-26,60.56,61.13,59.5,59.75,422578,4.4859281688889,4.52815041222224,4.40740961111113,4.4259281388889,5704800.14759991,0.0,1.0
1998-03-27,61.5,61.88,60.63,61.13,851467,4.55555783333335,4.58370599555557,4.49111335666668,4.52815041222224,11494798.7526006,0.0,1.0
1998-03-30,62.56,63.31,61.5,61.5,434430,4.63407639111113,4.68963197444446,4.55555783333335,4.55555783333335,5864802.06759894,0.0,1.0
1998-03-31,63.38,63.75,62.38,63.0,485985,4.69481716222224,4.72222458333335,4.62074305111113,4.66666900000001,6560794.21960287,0.0,1.0
1998-04-01,63.0,63.75,63.0,63.5,318785,4.66666900000001,4.72222458333335,4.66666900000001,4.70370605555557,4303595.34820232,0.0,1.0
1998-04-02,64.06,65.13,63.0,63.56,331585,4.74518755777779,4.82444685666668,4.66666900000001,4.70815050222224,4476395.26180236,0.0,1.0
1998-04-03,63.25,65.25,63.25,64.63,739230,4.68518752777779,4.83333575000002,4.68518752777779,4.78740980111113,9979600.01019997,0.0,1.0
1998-04-06,62.13,63.75,62.0,63.75,231852,4.60222452333335,4.72222458333335,4.5925948888889,4.72222458333335,3130000.43499977,0.0,1.0
1998-04-07,61.63,62.38,61.25,61.75,310667,4.56518746777779,4.62074305111113,4.53703930555557,4.57407636111113,4194002.40299879,0.0,1.0
1998-04-08,62.0,62.75,61.25,62.03,390430,4.5925948888889,4.64815047222224,4.53703930555557,4.59481711222224,5270802.3645988,0.0,1.0
1998-04-09,62.25,63.0,61.75,62.25,177244,4.61111341666668,4.66666900000001,4.57407636111113,4.61111341666668,2392792.80360359,0.0,1.0
1998-04-13,64.0,64.06,61.63,62.38,221985,4.74074311111113,4.74518755777779,4.56518746777779,4.62074305111113,2996796.00160199,0.0,1.0
1998-04-14,64.13,64.75,63.25,64.19,199763,4.75037274555557,4.79629869444446,4.68518752777779,4.75481719222224,2696799.15160042,0.0,1.0
1998-04-15,64.25,64.38,63.5,64.13,240563,4.7592616388889,4.76889127333335,4.70370605555557,4.75037274555557,3247598.87620055,0.0,1.0
1998-04-16,64.5,65.13,63.63,63.88,259230,4.77778016666668,4.82444685666668,4.71333569000002,4.73185421777779,3499603.25019837,0.0,1.0
1998-04-17,65.88,65.88,64.63,64.69,305867,4.88000244000002,4.88000244000002,4.78740980111113,4.79185424777779,4129202.43539877,0.0,1.0
1998-04-20,67.38,67.63,65.75,65.88,180652,4.99111360666668,5.00963213444446,4.87037280555557,4.88000244000002,2438800.7805996,0.0,1.0
1998-04-21,66.31,67.88,65.88,66.31,477867,4.91185430777779,5.02815066222224,4.88000244000002,4.91185430777779,6451201.27439935,0.0,1.0
1998-04-22,65.0,66.88,65.0,65.0,214963,4.81481722222224,4.95407655111113,4.81481722222224,4.81481722222224,2901999.04900046,0.0,1.0
1998-04-23,65.31,65.75,65.0,65.0,253630,4.83778019666668,4.87037280555557,4.81481722222224,4.81481722222224,3424003.28799835,0.0,1.0
1998-04-24,64.19,65.63,63.75,65.0,212178,4.75481719222224,4.86148391222224,4.72222458333335,4.81481722222224,2864401.56779921,0.0,1.0
1998-04-27,61.5,64.5,60.88,63.5,214252,4.55555783333335,4.77778016666668,4.50963188444446,4.70370605555557,2892400.55379971,0.0,1.0
1998-04-28,60.5,62.75,59.63,62.25,498785,4.48148372222224,4.64815047222224,4.41703924555557,4.61111341666668,6733594.13320291,0.0,1.0
1998-04-29,62.25,62.25,60.5,61.0,373067,4.61111341666668,4.61111341666668,4.48148372222224,4.51852077777779,5036401.98179899,0.0,1.0
1998-04-30,65.38,65.88,62.5,62.63,436000,4.84296538444446,4.88000244000002,4.62963194444446,4.6392615788889,5885997.05700145,0.0,1.0
1998-05-01,64.38,65.75,63.88,65.75,251230,4.76889127333335,4.87037280555557,4.73185421777779,4.87037280555557,3391603.30419834,0.0,1.0
1998-05-04,63.88,65.38,63.25,64.63,108830,4.73185421777779,4.84296538444446,4.68518752777779,4.78740980111113,1469204.26539786,0.0,1.0
1998-05-05,63.5,64.0,63.5,64.0,115230,4.70370605555557,4.74074311111113,4.70370605555557,4.74074311111113,1555604.22219788,0.0,1.0
1998-05-06,63.13,64.75,63.0,63.5,323852,4.67629863444446,4.79629869444446,4.66666900000001,4.70370605555557,4371999.81400008,0.0,1.0
1998-05-07,61.5,63.13,61.5,62.88,112563,4.55555783333335,4.67629863444446,4.55555783333335,4.65778010666668,1519599.74020012,0.0,1.0
1998-05-08,62.63,62.63,61.13,61.13,331852,4.6392615788889,4.6392615788889,4.52815041222224,4.52815041222224,4479999.76000011,0.0,1.0
1998-05-11,62.88,63.75,62.0,62.88,314785,4.65778010666668,4.72222458333335,4.5925948888889,4.65778010666668,4249595.3752023,0.0,1.0
1998-05-12,63.25,63.25,62.0,62.63,251852,4.68518752777779,4.68518752777779,4.5925948888889,4.6392615788889,3400000.29999984,0.0,1.0
1998-05-13,61.5,63.5,61.13,62.88,176978,4.55555783333335,4.70370605555557,4.52815041222224,4.65778010666668,2389201.80539909,0.0,1.0
1998-05-14,62.06,63.13,61.0,61.0,136267,4.59703933555557,4.67629863444446,4.51852077777779,4.51852077777779,1839603.5801982,0.0,1.0
1998-05-15,60.25,62.38,59.75,62.38,246163,4.46296519444446,4.62074305111113,4.4259281388889,4.62074305111113,3323198.83840057,0.0,1.0
1998-05-18,60.19,61.25,60.0,60.0,204267,4.45852074777779,4.53703930555557,4.44444666666668,4.44444666666668,2757603.12119843,0.0,1.0
1998-05-19,61.88,63.0,60.38,60.38,208800,4.58370599555557,4.66666900000001,4.4725948288889,4.4725948288889,2818798.5906007,0.0,1.0
1998-05-20,59.88,62.13,59.88,62.13,232830,4.43555777333335,4.60222452333335,4.43555777333335,4.60222452333335,3143203.42839827,0.0,1.0
1998-05-21,61.13,61.25,60.13,60.38,147467,4.52815041222224,4.53703930555557,4.45407630111113,4.4725948288889,1990803.50459824,0.0,1.0
1998-05-22,59.38,61.38,59.06,61.38,121185,4.39852071777779,4.54666894000002,4.37481700222224,4.54666894000002,1635996.68200165,0.0,1.0
1998-05-26,58.63,59.88,58.13,59.88,254163,4.34296513444446,4.43555777333335,4.3059280788889,4.43555777333335,3431198.7844006,0.0,1.0
1998-05-27,59.38,59.5,57.13,58.5,196000,4.39852071777779,4.40740961111113,4.23185396777779,4.33333550000001,2645998.67700065,0.0,1.0
1998-05-28,58.38,59.25,57.75,59.13,278252,4.32444660666668,4.38889108333335,4.27777991666668,4.38000219000001,3756400.12179993,0.0,1.0
1998-05-29,58.97,59.38,58.25,58.25,197985,4.36815033222224,4.39852071777779,4.31481697222224,4.31481697222224,2672796.16360191,0.0,1.0
1998-06-01,38.0,39.53,37.56,39.13,169363,4.22222433333335,4.39222441833335,4.17333542000001,4.34777995166668,1524266.23786688,0.0,1.5
1998-06-02,38.63,38.88,38.25,38.63,714267,4.29222436833335,4.32000216000001,4.25000212500001,4.29222436833335,6428399.78580008,0.0,1.0
1998-06-03,39.31,39.88,38.25,38.75,291644,4.36777996166668,4.43111332666668,4.25000212500001,4.30555770833335,2624794.68760265,0.0,1.0
1998-06-04,39.06,39.63,38.88,39.63,280044,4.34000217000001,4.40333553500001,4.32000216000001,4.40333553500001,2520394.73980262,0.0,1.0
1998-06-05,39.25,39.38,38.88,39.06,358978,4.36111329166668,4.37555774333335,4.32000216000001,4.34000217000001,3230800.3845998,0.0,1.0
1998-06-08,40.0,40.5,39.0,39.0,551867,4.44444666666668,4.50000225000001,4.33333550000001,4.33333550000001,4966800.51659973,0.0,1.0
1998-06-09,41.88,41.94,39.88,39.88,808800,4.65333566000001,4.66000233000001,4.43111332666668,4.43111332666668,7279196.3604018,0.0,1.0
1998-06-10,40.75,42.0,40.63,41.37,372800,4.52778004166668,4.66666900000001,4.51444670166668,4.59666896500001,3355198.32240083,0.0,1.0
1998-06-11,40.75,41.38,40.5,41.25,155067,4.52778004166668,4.59778007666668,4.50000225000001,4.58333562500001,1395602.30219884,0.0,1.0
1998-06-12,40.38,41.0,39.5,40.63,362267,4.48666891000001,4.55555783333335,4.38889108333335,4.51444670166668,3260401.36979931,0.0,1.0
1998-06-15,39.88,40.13,39.25,40.13,203200,4.43111332666668,4.45889111833335,4.36111329166668,4.45889111833335,1828799.08560045,0.0,1.0
1998-06-16,40.63,41.25,39.56,40.0,454044,4.51444670166668,4.58333562500001,4.39555775333335,4.44444666666668,4086393.95680301,0.0,1.0
1998-06-17,40.25,41.25,39.75,40.25,418444,4.47222445833335,4.58333562500001,4.41666887500001,4.47222445833335,3765994.11700293,0.0,1.0
1998-06-18,39.88,40.63,39.75,40.0,329867,4.43111332666668,4.51444670166668,4.41666887500001,4.44444666666668,2968801.51559923,0.0,1.0
1998-06-19,39.81,40.63,39.75,40.5,513600,4.42333554500001,4.51444670166668,4.41666887500001,4.50000225000001,4622397.68880115,0.0,1.0
1998-06-22,41.63,41.94,39.75,40.13,176400,4.62555786833335,4.66000233000001,4.41666887500001,4.45889111833335,1587599.20620039,0.0,1.0
1998-06-23,43.06,43.06,41.5,41.63,400667,4.78444683666668,4.78444683666668,4.61111341666668,4.62555786833335,3606001.19699939,0.0,1.0
1998-06-24,44.75,44.75,42.72,42.94,633867,4.97222470833335,4.97222470833335,4.74666904000001,4.77111349666668,5704800.14759991,0.0,1.0
1998-06-25,43.69,44.75,43.25,44.75,374844,4.85444687166668,4.97222470833335,4.80555795833335,4.97222470833335,3373594.31320283,0.0,1.0
1998-06-26,42.75,43.69,42.63,43.69,190978,4.75000237500002,4.85444687166668,4.73666903500002,4.85444687166668,1718801.14059942,0.0,1.0
1998-06-29,43.94,44.38,42.88,42.88,271244,4.88222466333335,4.93111357666668,4.76444682666668,4.76444682666668,2441194.7794026,0.0,1.0
1998-06-30,42.47,44.13,42.25,43.69,285644,4.71889124833335,4.90333578500002,4.69444679166668,4.85444687166668,2570794.71460263,0.0,1.0
1998-07-01,43.44,43.75,42.5,43.0,155600,4.82666908000002,4.86111354166668,4.72222458333335,4.77778016666668,1400399.29980034,0.0,1.0
1998-07-02,42.25,43.75,42.25,43.56,118178,4.69444679166668,4.86111354166668,4.69444679166668,4.84000242000002,1063601.46819926,0.0,1.0
1998-07-06,44.5,44.75,42.38,43.0,507600,4.94444691666668,4.97222470833335,4.70889124333335,4.77778016666668,4568397.71580113,0.0,1.0
1998-07-07,44.38,45.0,43.88,45.0,200844,4.93111357666668,5.00000250000002,4.87555799333335,5.00000250000002,1807595.09620245,0.0,1.0
1998-07-08,45.5,45.5,44.13,44.25,289467,5.05555808333335,5.05555808333335,4.90333578500002,4.91666912500002,2605201.69739914,0.0,1.0
1998-07-09,46.25,46.25,44.88,46.25,435378,5.13889145833335,5.13889145833335,4.98666916000002,5.13889145833335,3918400.04079997,0.0,1.0
1998-07-10,46.5,46.5,45.38,46.25,271200,5.16666925000002,5.16666925000002,5.04222474333335,5.13889145833335,2440798.7796006,0.0,1.0
1998-07-13,47.25,47.25,46.06,46.5,517867,5.25000262500002,5.25000262500002,5.11778033666668,5.16666925000002,4660800.66959965,0.0,1.0
1998-07-14,46.75,47.25,46.5,47.25,368178,5.19444704166668,5.25000262500002,5.16666925000002,5.25000262500002,3313600.34319982,0.0,1.0
1998-07-15,47.5,47.75,46.88,47.25,241467,5.27778041666668,5.30555820833335,5.20889149333335,5.25000262500002,2173201.91339904,0.0,1.0
1998-07-16,47.81,48.13,46.88,47.13,216400,5.31222487833335,5.34778045166668,5.20889149333335,5.23666928500002,1947599.02620048,0.0,1.0
1998-07-17,48.75,49.0,47.63,48.25,218267,5.41666937500002,5.44444716666668,5.29222486833335,5.36111379166668,1964402.01779898,0.0,1.0
1998-07-20,49.0,49.25,48.38,48.88,304044,5.44444716666668,5.47222495833335,5.37555824333335,5.43111382666668,2736394.63180268,0.0,1.0
1998-07-21,47.88,49.38,47.25,48.5,433467,5.32000266000002,5.48666941000002,5.25000262500002,5.38889158333335,3901201.04939946,0.0,1.0
1998-07-22,48.31,48.75,47.31,47.63,180044,5.36778046166668,5.41666937500002,5.25666929500002,5.29222486833335,1620395.1898024,0.0,1.0
1998-07-23,46.38,48.63,46.38,48.63,210667,5.15333591000002,5.40333603500002,5.15333591000002,5.40333603500002,1896002.05199897,0.0,1.0
1998-07-24,44.88,47.06,44.0,47.0,282178,4.98666916000002,5.22889150333335,4.88889133333335,5.22222483333335,2539600.73019962,0.0,1.0
1998-07-27,46.25,46.38,44.63,45.0,416800,5.13889145833335,5.15333591000002,4.95889136833335,5.00000250000002,3751198.12440093,0.0,1.0
1998-07-28,45.31,47.0,45.25,45.88,277467,5.03444696166668,5.22222483333335,5.02778029166668,5.09778032666668,2497201.75139912,0.0,1.0
1998-07-29,45.38,47.0,44.25,45.75,397244,5.04222474333335,5.22222483333335,4.91666912500002,5.08333587500002,3575194.21240288,0.0,1.0
1998-07-30,46.0,46.25,45.38,46.25,184667,5.11111366666668,5.13889145833335,5.04222474333335,5.13889145833335,1662002.16899891,0.0,1.0
1998-07-31,44.13,46.5,43.75,46.25,194578,4.90333578500002,5.16666925000002,4.86111354166668,5.13889145833335,1751201.12439943,0.0,1.0
1998-08-03,43.0,44.25,42.81,44.25,257467,4.77778016666668,4.91666912500002,4.75666904500002,4.91666912500002,2317201.84139907,0.0,1.0
1998-08-04,42.19,43.0,41.75,43.0,623378,4.68778012166668,4.77778016666668,4.63889120833335,4.77778016666668,5610399.19480039,0.0,1.0
1998-08-05,41.56,42.13,40.44,42.13,427867,4.61778008666668,4.68111345166668,4.49333558000001,4.68111345166668,3850801.07459945,0.0,1.0
1998-08-06,42.44,42.5,40.88,41.5,257644,4.71555791333335,4.72222458333335,4.54222449333335,4.61111341666668,2318794.84060257,0.0,1.0
1998-08-07,43.25,44.63,42.25,42.25,344800,4.80555795833335,4.95889136833335,4.69444679166668,4.69444679166668,3103198.44840077,0.0,1.0
1998-08-10,42.5,43.88,42.5,43.88,100444,4.72222458333335,4.87555799333335,4.72222458333335,4.87555799333335,903995.548002223,0.0,1.0
1998-08-11,40.88,41.69,40.25,41.63,297378,4.54222449333335,4.63222453833335,4.47222445833335,4.62555786833335,2676400.66179966,0.0,1.0
1998-08-12,40.88,41.69,40.25,41.63,342000,4.54222449333335,4.63222453833335,4.47222445833335,4.62555786833335,3077998.46100076,0.0,1.0
1998-08-13,41.19,41.5,40.25,40.5,424000,4.57666895500001,4.61111341666668,4.47222445833335,4.50000225000001,3815998.09200095,0.0,1.0
1998-08-14,41.5,42.0,40.88,41.38,169378,4.61111341666668,4.66666900000001,4.54222449333335,4.59778007666668,1524401.23779938,0.0,1.0
1998-08-17,42.63,42.69,41.5,41.5,384044,4.73666903500002,4.74333570500001,4.61111341666668,4.61111341666668,3456394.27180285,0.0,1.0
1998-08-18,42.44,42.63,41.88,42.63,210000,4.71555791333335,4.73666903500002,4.65333566000001,4.73666903500002,1889999.05500047,0.0,1.0
1998-08-19,44.25,44.31,42.0,42.44,379778,4.91666912500002,4.92333579500002,4.66666900000001,4.71555791333335,3418000.29099984,0.0,1.0
1998-08-20,44.06,44.44,43.63,44.44,184667,4.89555800333335,4.93778024666668,4.84778020166668,4.93778024666668,1662002.16899891,0.0,1.0
1998-08-21,42.56,43.81,42.5,43.75,504044,4.72889125333335,4.86778021166668,4.72222458333335,4.86111354166668,4536393.73180312,0.0,1.0
1998-08-24,43.0,43.63,42.5,42.5,154844,4.77778016666668,4.84778020166668,4.72222458333335,4.72222458333335,1393595.30320234,0.0,1.0
1998-08-25,46.0,46.0,42.88,43.31,347200,5.11111366666668,5.11111366666668,4.76444682666668,4.81222462833335,3124798.43760077,0.0,1.0
1998-08-26,44.0,45.38,43.94,44.88,147244,4.88889133333335,5.04222474333335,4.88222466333335,4.98666916000002,1325195.33740233,0.0,1.0
1998-08-27,40.0,42.88,40.0,42.5,661200,4.44444666666668,4.76444682666668,4.44444666666668,4.72222458333335,5950797.02460147,0.0,1.0
1998-08-28,40.5,41.75,40.13,40.88,490978,4.50000225000001,4.63889120833335,4.45889111833335,4.54222449333335,4418799.79060009,0.0,1.0
1998-08-31,39.0,41.5,39.0,41.0,454267,4.33333550000001,4.61111341666668,4.33333550000001,4.55555783333335,4088400.95579951,0.0,1.0
1998-09-01,38.94,39.13,36.75,39.0,504667,4.32666883000001,4.34777995166668,4.08333537500001,4.33333550000001,4542000.72899962,0.0,1.0
1998-09-02,42.25,43.0,39.44,39.5,1285200,4.69444679166668,4.77778016666668,4.38222441333335,4.38889108333335,11566794.2166029,0.0,1.0
1998-09-03,42.88,43.63,41.13,41.63,497378,4.76444682666668,4.84778020166668,4.57000228500002,4.62555786833335,4476399.76180011,0.0,1.0
1998-09-04,43.44,43.5,42.38,43.13,285600,4.82666908000002,4.83333575000002,4.70889124333335,4.79222461833335,2570398.71480063,0.0,1.0
1998-09-08,45.0,45.13,43.5,43.63,444400,5.00000250000002,5.01444695166668,4.83333575000002,4.84778020166668,3999598.00020098,0.0,1.0
1998-09-09,43.75,44.94,43.75,44.13,178267,4.86111354166668,4.99333583000002,4.86111354166668,4.90333578500002,1604402.1977989,0.0,1.0
1998-09-10,43.69,44.25,43.0,43.0,518400,4.85444687166668,4.91666912500002,4.77778016666668,4.77778016666668,4665597.66720115,0.0,1.0
1998-09-11,45.88,45.88,43.25,43.63,481644,5.09778032666668,5.09778032666668,4.80555795833335,4.84778020166668,4334793.83260307,0.0,1.0
1998-09-14,46.75,48.0,45.81,46.13,832844,5.19444704166668,5.33333600000002,5.09000254500002,5.12555811833335,7495592.25220385,0.0,1.0
1998-09-15,46.75,47.0,45.63,47.0,360044,5.19444704166668,5.22222483333335,5.07000253500002,5.22222483333335,3240394.3798028,0.0,1.0
1998-09-16,46.75,46.88,45.75,46.25,284978,5.19444704166668,5.20889149333335,5.08333587500002,5.13889145833335,2564800.71759963,0.0,1.0
1998-09-17,44.25,46.38,43.5,45.63,573600,4.91666912500002,5.15333591000002,4.83333575000002,5.07000253500002,5162397.41880127,0.0,1.0
1998-09-18,45.5,45.5,44.25,44.63,508267,5.05555808333335,5.05555808333335,4.91666912500002,4.95889136833335,4574400.71279963,0.0,1.0
1998-09-21,46.94,47.0,44.19,44.19,248267,5.21555816333335,5.22222483333335,4.91000245500002,4.91000245500002,2234401.88279905,0.0,1.0
1998-09-22,48.13,48.75,46.88,47.0,556667,5.34778045166668,5.41666937500002,5.20889149333335,5.22222483333335,5010000.49499974,0.0,1.0
1998-09-23,48.13,48.25,47.5,48.25,201600,5.34778045166668,5.36111379166668,5.27778041666668,5.36111379166668,1814399.09280045,0.0,1.0
1998-09-24,46.5,48.13,46.38,48.13,177378,5.16666925000002,5.34778045166668,5.15333591000002,5.34778045166668,1596401.20179939,0.0,1.0
1998-09-25,47.75,47.88,46.13,46.13,220800,5.30555820833335,5.32000266000002,5.12555811833335,5.12555811833335,1987199.00640049,0.0,1.0
1998-09-28,48.06,48.88,47.5,48.0,299378,5.34000267000002,5.43111382666668,5.27778041666668,5.33333600000002,2694400.65279966,0.0,1.0
1998-09-29,47.13,48.13,45.88,47.63,164667,5.23666928500002,5.34778045166668,5.09778032666668,5.29222486833335,1482002.25899886,0.0,1.0
1998-09-30,46.06,47.0,45.0,46.75,213778,5.11778033666668,5.22222483333335,5.00000250000002,5.19444704166668,1924001.03799948,0.0,1.0
1998-10-01,45.38,46.25,44.81,45.25,391244,5.04222474333335,5.13889145833335,4.97889137833335,5.02778029166668,3521194.23940287,0.0,1.0
1998-10-02,43.38,45.5,41.5,45.13,1857644,4.82000241000002,5.05555808333335,4.61111341666668,5.01444695166668,16718787.6406061,0.0,1.0
1998-10-05,40.88,43.75,40.88,43.19,727378,4.54222449333335,4.86111354166668,4.54222449333335,4.79889128833335,6546398.72680061,0.0,1.0
1998-10-06,40.88,41.88,40.5,41.88,541867,4.54222449333335,4.65333566000001,4.50000225000001,4.65333566000001,4876800.5615997,0.0,1.0
1998-10-07,40.88,41.5,40.38,41.0,488044,4.54222449333335,4.61111341666668,4.48666891000001,4.55555783333335,4392393.80380308,0.0,1.0
1998-10-08,38.25,40.75,37.38,40.63,1165378,4.25000212500001,4.52778004166668,4.15333541000001,4.51444670166668,10488396.7558016,0.0,1.0
1998-10-09,40.25,40.5,37.75,39.13,793600,4.47222445833335,4.50000225000001,4.19444654166668,4.34777995166668,7142396.42880176,0.0,1.0
1998-10-12,44.0,44.38,40.5,40.88,468444,4.88889133333335,4.93111357666668,4.50000225000001,4.54222449333335,4215993.89200304,0.0,1.0
1998-10-13,41.0,43.75,40.5,43.5,522667,4.55555783333335,4.86111354166668,4.50000225000001,4.83333575000002,4704000.64799966,0.0,1.0
1998-10-14,40.25,41.5,39.75,41.38,586044,4.47222445833335,4.61111341666668,4.41666887500001,4.59778007666668,5274393.3628033,0.0,1.0
1998-10-15,44.56,44.63,39.56,40.06,659067,4.95111358666668,4.95889136833335,4.39555775333335,4.45111333666668,5931600.03419997,0.0,1.0
1998-10-16,43.63,44.88,42.88,44.88,413867,4.84778020166668,4.98666916000002,4.76444682666668,4.98666916000002,3724801.13759942,0.0,1.0
1998-10-19,45.13,45.38,43.0,43.75,637378,5.01444695166668,5.04222474333335,4.77778016666668,4.86111354166668,5736399.13180042,0.0,1.0
1998-10-20,43.88,47.06,43.88,45.0,798444,4.87555799333335,5.22889150333335,4.87555799333335,5.00000250000002,7185992.40700377,0.0,1.0
1998-10-21,44.94,45.75,44.25,44.88,669067,4.99333583000002,5.08333587500002,4.91666912500002,4.98666916000002,6021599.98919998,0.0,1.0
1998-10-22,45.0,45.5,43.25,44.75,517200,5.00000250000002,5.05555808333335,4.80555795833335,4.97222470833335,4654797.67260114,0.0,1.0
1998-10-23,43.5,45.0,43.19,44.88,388178,4.83333575000002,5.00000250000002,4.79889128833335,4.98666916000002,3493600.25319986,0.0,1.0
1998-10-26,43.75,44.0,43.38,43.75,438400,4.86111354166668,4.88889133333335,4.82000241000002,4.86111354166668,3945598.02720098,0.0,1.0
1998-10-27,44.31,44.38,43.75,43.88,1124400,4.92333579500002,4.93111357666668,4.86111354166668,4.87555799333335,10119594.9402025,0.0,1.0
1998-10-28,44.81,45.5,43.75,44.0,791467,4.97889137833335,5.05555808333335,4.86111354166668,4.88889133333335,7123199.43840026,0.0,1.0
1998-10-29,45.31,45.63,44.75,44.75,504044,5.03444696166668,5.07000253500002,4.97222470833335,4.97222470833335,4536393.73180312,0.0,1.0
1998-10-30,46.5,46.75,45.19,45.31,484000,5.16666925000002,5.19444704166668,5.02111362166668,5.03444696166668,4355997.82200107,0.0,1.0
1998-11-02,47.0,47.25,46.0,47.0,220667,5.22222483333335,5.25000262500002,5.11111366666668,5.22222483333335,1986002.00699899,0.0,1.0
1998-11-03,46.38,46.88,45.63,46.75,433378,5.15333591000002,5.20889149333335,5.07000253500002,5.19444704166668,3900400.04979996,0.0,1.0
1998-11-04,46.44,46.88,46.0,46.63,482267,5.16000258000002,5.20889149333335,5.11111366666668,5.18111370166668,4340400.82979957,0.0,1.0
1998-11-05,46.44,46.44,46.31,46.41,115644,5.16000258000002,5.16000258000002,5.14555812833335,5.15666924500002,1040795.47960226,0.0,1.0
1998-11-06,47.38,47.88,46.25,46.44,491378,5.26444707666668,5.32000266000002,5.13889145833335,5.16000258000002,4422399.7888001,0.0,1.0
1998-11-09,46.0,47.5,46.0,47.25,198844,5.11111366666668,5.27778041666668,5.11111366666668,5.25000262500002,1789595.10520244,0.0,1.0
1998-11-10,46.0,46.25,45.75,46.25,310044,5.11111366666668,5.13889145833335,5.08333587500002,5.13889145833335,2790394.60480269,0.0,1.0
1998-11-11,45.13,46.94,45.13,46.75,156667,5.01444695166668,5.21555816333335,5.01444695166668,5.19444704166668,1410002.29499885,0.0,1.0
1998-11-12,44.56,45.63,44.13,45.38,235600,4.95111358666668,5.07000253500002,4.90333578500002,5.04222474333335,2120398.93980052,0.0,1.0
1998-11-13,44.88,45.19,44.13,44.75,281867,4.98666916000002,5.02111362166668,4.90333578500002,4.97222470833335,2536801.73159912,0.0,1.0
1998-11-16,46.38,46.38,44.88,44.88,366844,5.15333591000002,5.15333591000002,4.98666916000002,4.98666916000002,3301594.34920281,0.0,1.0
1998-11-17,47.63,47.75,45.63,45.81,248800,5.29222486833335,5.30555820833335,5.07000253500002,5.09000254500002,2239198.88040055,0.0,1.0
1998-11-18,46.75,47.88,46.25,47.0,208800,5.19444704166668,5.32000266000002,5.13889145833335,5.22222483333335,1879199.06040046,0.0,1.0
1998-11-19,47.94,48.0,47.0,47.5,222844,5.32666933000002,5.33333600000002,5.22222483333335,5.27778041666668,2005594.99720249,0.0,1.0
1998-11-20,47.38,48.19,47.25,47.88,190267,5.26444707666668,5.35444712166668,5.25000262500002,5.32000266000002,1712402.14379892,0.0,1.0
1998-11-23,48.25,48.75,47.38,47.88,276844,5.36111379166668,5.41666937500002,5.26444707666668,5.32000266000002,2491594.75420262,0.0,1.0
1998-11-24,46.13,48.31,46.0,48.0,433378,5.12555811833335,5.36778046166668,5.11111366666668,5.33333600000002,3900400.04979996,0.0,1.0
1998-11-25,45.87,46.5,45.25,46.25,261600,5.09666921500002,5.16666925000002,5.02778029166668,5.13889145833335,2354398.82280058,0.0,1.0
1998-11-27,46.0,46.0,45.5,45.88,121378,5.11111366666668,5.11111366666668,5.05555808333335,5.09778032666668,1092401.45379927,0.0,1.0
1998-11-30,44.19,46.0,44.0,45.88,420444,4.91000245500002,5.11111366666668,4.88889133333335,5.09778032666668,3783994.10800293,0.0,1.0
1998-12-01,47.13,47.13,43.88,44.25,752444,5.23666928500002,5.23666928500002,4.87555799333335,4.91666912500002,6771992.61400367,0.0,1.0
1998-12-02,46.75,47.25,46.38,47.0,153200,5.19444704166668,5.25000262500002,5.15333591000002,5.22222483333335,1378799.31060034,0.0,1.0
1998-12-03,45.25,47.0,45.13,46.63,246844,5.02778029166668,5.22222483333335,5.01444695166668,5.18111370166668,2221594.88920255,0.0,1.0
1998-12-04,46.25,46.63,45.25,45.88,213067,5.13889145833335,5.18111370166668,5.02778029166668,5.09778032666668,1917602.04119897,0.0,1.0
1998-12-07,46.25,46.5,45.88,46.5,241200,5.13889145833335,5.16666925000002,5.09778032666668,5.16666925000002,2170798.91460054,0.0,1.0
1998-12-08,46.19,46.63,45.88,46.13,136267,5.13222478833335,5.18111370166668,5.09778032666668,5.12555811833335,1226402.3867988,0.0,1.0
1998-12-09,47.06,47.25,46.13,46.13,244667,5.22889150333335,5.25000262500002,5.12555811833335,5.12555811833335,2202001.89899904,0.0,1.0
1998-12-10,46.38,47.38,46.31,47.13,356000,5.15333591000002,5.26444707666668,5.14555812833335,5.23666928500002,3203998.39800079,0.0,1.0
1998-12-11,45.94,46.5,45.38,46.25,271378,5.10444699666668,5.16666925000002,5.04222474333335,5.13889145833335,2442400.7787996,0.0,1.0
1998-12-14,45.19,46.38,44.88,46.38,293644,5.02111362166668,5.15333591000002,4.98666916000002,5.15333591000002,2642794.67860265,0.0,1.0
1998-12-15,46.31,46.5,45.25,45.5,412800,5.14555812833335,5.16666925000002,5.02778029166668,5.05555808333335,3715198.14240092,0.0,1.0
1998-12-16,46.0,47.13,45.88,46.75,301244,5.11111366666668,5.23666928500002,5.09778032666668,5.19444704166668,2711194.64440267,0.0,1.0
1998-12-17,46.56,46.56,45.81,46.38,285867,5.17333592000002,5.17333592000002,5.09000254500002,5.15333591000002,2572801.71359913,0.0,1.0
1998-12-18,46.0,47.13,45.88,46.06,361200,5.11111366666668,5.23666928500002,5.09778032666668,5.11778033666668,3250798.3746008,0.0,1.0
1998-12-21,48.88,48.88,46.0,46.13,591644,5.43111382666668,5.43111382666668,5.11111366666668,5.12555811833335,5324793.33760332,0.0,1.0
1998-12-22,50.06,50.63,48.88,49.13,865467,5.56222500333335,5.62555836833335,5.43111382666668,5.45889161833335,7789199.10540042,0.0,1.0
1998-12-23,50.94,51.19,49.75,50.63,411778,5.66000283000002,5.68778062166668,5.52778054166668,5.62555836833335,3706000.14699991,0.0,1.0
1998-12-24,51.19,51.38,50.38,51.13,75200,5.68778062166668,5.70889174333335,5.59778057666669,5.68111395166668,676799.661600168,0.0,1.0
1998-12-28,53.13,53.63,51.31,51.38,716044,5.90333628500002,5.95889186833335,5.70111396166669,5.70889174333335,6444392.77780359,0.0,1.0
1998-12-29,52.25,53.25,52.06,53.25,297067,5.80555845833335,5.91666962500002,5.78444733666669,5.91666962500002,2673601.66319916,0.0,1.0
1998-12-30,51.13,52.25,50.75,52.13,420444,5.68111395166668,5.80555845833335,5.63889170833335,5.79222511833335,3783994.10800294,0.0,1.0
1998-12-31,51.44,52.0,51.0,51.13,997067,5.71555841333335,5.77778066666669,5.66666950000002,5.68111395166668,8973598.51320072,0.0,1.0
1999-01-04,51.44,52.25,51.25,51.38,792044,5.71555841333335,5.80555845833335,5.69444729166668,5.70889174333335,7128392.43580376,0.0,1.0
1999-01-05,52.06,52.13,51.25,51.63,396444,5.78444733666669,5.79222511833335,5.69444729166668,5.73666953500002,3567994.21600288,0.0,1.0
1999-01-06,53.88,53.88,52.25,52.5,1150044,5.98666966000002,5.98666966000002,5.80555845833335,5.83333625000002,10350390.8248046,0.0,1.0
1999-01-07,54.0,54.0,53.13,53.25,309067,6.00000300000002,6.00000300000002,5.90333628500002,5.91666962500002,2781601.60919919,0.0,1.0
1999-01-08,54.25,54.44,53.13,54.0,317867,6.02778079166669,6.04889191333335,5.90333628500002,6.00000300000002,2860801.5695992,0.0,1.0
1999-01-11,51.25,54.38,50.5,54.13,431067,5.69444729166668,6.04222524333335,5.61111391666668,6.01444745166669,3879601.06019946,0.0,1.0
1999-01-12,49.0,51.5,48.88,51.13,377244,5.44444716666668,5.72222508333335,5.43111382666668,5.68111395166668,3395194.30240284,0.0,1.0
1999-01-13,50.38,50.63,47.88,48.88,562578,5.59778057666669,5.62555836833335,5.32000266000002,5.43111382666668,5063199.46840025,0.0,1.0
1999-01-14,48.31,50.88,48.25,50.38,320178,5.36778046166668,5.65333616000002,5.36111379166668,5.59778057666669,2881600.55919971,0.0,1.0
1999-01-15,50.13,50.44,47.75,47.88,398044,5.57000278500002,5.60444724666668,5.30555820833335,5.32000266000002,3582394.20880288,0.0,1.0
1999-01-19,51.63,52.0,50.25,50.75,391778,5.73666953500002,5.77778066666669,5.58333612500002,5.63889170833335,3526000.23699987,0.0,1.0
1999-01-20,49.38,51.88,49.25,51.88,234400,5.48666941000002,5.76444732666669,5.47222495833335,5.76444732666669,2109598.94520052,0.0,1.0
1999-01-21,48.38,49.75,48.06,49.25,250800,5.37555824333335,5.52778054166668,5.34000267000002,5.47222495833335,2257198.87140056,0.0,1.0
1999-01-22,46.38,48.75,46.0,48.75,871200,5.15333591000002,5.41666937500002,5.11111366666668,5.41666937500002,7840796.07960193,0.0,1.0
1999-01-25,46.06,47.38,45.63,47.38,558667,5.11778033666668,5.26444707666668,5.07000253500002,5.26444707666668,5028000.48599974,0.0,1.0
1999-01-26,47.13,47.25,45.38,46.0,925778,5.23666928500002,5.25000262500002,5.04222474333335,5.11111366666668,8331997.83400105,0.0,1.0
1999-01-27,47.88,48.75,47.25,47.5,372978,5.32000266000002,5.41666937500002,5.25000262500002,5.27778041666668,3356800.32159983,0.0,1.0
1999-01-28,51.25,51.5,48.38,49.0,311867,5.69444729166668,5.72222508333335,5.37555824333335,5.44444716666668,2806801.59659919,0.0,1.0
1999-01-29,48.94,51.75,48.44,51.38,343644,5.43778049666668,5.75000287500002,5.38222491333335,5.70889174333335,3092794.45360277,0.0,1.0
1999-02-01,49.0,49.38,48.5,49.38,458800,5.44444716666668,5.48666941000002,5.38889158333335,5.48666941000002,4129197.93540102,0.0,1.0
1999-02-02,46.5,49.13,46.5,49.13,357378,5.16666925000002,5.45889161833335,5.16666925000002,5.45889161833335,3216400.39179979,0.0,1.0
1999-02-03,47.38,48.5,46.38,46.5,468978,5.26444707666668,5.38889158333335,5.15333591000002,5.16666925000002,4220799.88960005,0.0,1.0
1999-02-04,45.0,47.88,45.0,47.75,241378,5.00000250000002,5.32000266000002,5.00000250000002,5.30555820833335,2172400.91379953,0.0,1.0
1999-02-05,46.13,46.88,45.25,45.5,476444,5.12555811833335,5.20889149333335,5.02778029166668,5.05555808333335,4287993.85600306,0.0,1.0
1999-02-08,46.88,47.38,46.0,46.5,731600,5.20889149333335,5.26444707666668,5.11111366666668,5.16666925000002,6584396.70780163,0.0,1.0
1999-02-09,45.56,47.19,45.56,46.63,681644,5.06222475333335,5.24333595500002,5.06222475333335,5.18111370166668,6134792.93260351,0.0,1.0
1999-02-10,45.81,46.5,45.38,45.88,365644,5.09000254500002,5.16666925000002,5.04222474333335,5.09778032666668,3290794.35460281,0.0,1.0
1999-02-11,48.31,48.31,45.25,45.88,380044,5.36778046166668,5.36778046166668,5.02778029166668,5.09778032666668,3420394.28980285,0.0,1.0
1999-02-12,45.88,47.88,45.63,47.13,559600,5.09778032666668,5.32000266000002,5.07000253500002,5.23666928500002,5036397.48180125,0.0,1.0
1999-02-16,46.38,46.88,45.81,46.31,507867,5.15333591000002,5.20889149333335,5.09000254500002,5.14555812833335,4570800.71459963,0.0,1.0
1999-02-17,45.31,46.63,45.13,46.63,481244,5.03444696166668,5.18111370166668,5.01444695166668,5.18111370166668,4331193.83440307,0.0,1.0
1999-02-18,45.94,46.38,45.38,45.63,292444,5.10444699666668,5.15333591000002,5.04222474333335,5.07000253500002,2631994.68400265,0.0,1.0
1999-02-19,46.94,47.25,45.75,46.13,429600,5.21555816333335,5.25000262500002,5.08333587500002,5.12555811833335,3866398.06680095,0.0,1.0
1999-02-22,48.88,48.88,46.5,46.75,388444,5.43111382666668,5.43111382666668,5.16666925000002,5.19444704166668,3495994.25200287,0.0,1.0
1999-02-23,46.5,48.88,46.25,48.75,585067,5.16666925000002,5.43111382666668,5.13889145833335,5.41666937500002,5265600.3671998,0.0,1.0
1999-02-24,46.0,47.13,45.88,46.75,508978,5.11111366666668,5.23666928500002,5.09778032666668,5.19444704166668,4580799.70960013,0.0,1.0
1999-02-25,47.0,47.88,46.0,46.0,598267,5.22222483333335,5.32000266000002,5.11111366666668,5.11111366666668,5384400.30779983,0.0,1.0
1999-02-26,47.0,47.25,46.63,47.25,324978,5.22222483333335,5.25000262500002,5.18111370166668,5.25000262500002,2924800.53759972,0.0,1.0
1999-03-01,48.75,48.75,46.69,47.0,661867,5.41666937500002,5.41666937500002,5.18778037166668,5.22222483333335,5956800.02159997,0.0,1.0
1999-03-02,49.69,49.94,48.38,48.38,593778,5.52111387166668,5.54889166333335,5.37555824333335,5.37555824333335,5343999.32800032,0.0,1.0
1999-03-03,49.25,49.81,49.25,49.75,290800,5.47222495833335,5.53444721166668,5.47222495833335,5.52778054166668,2617198.69140065,0.0,1.0
1999-03-04,49.75,50.25,48.25,49.38,364000,5.52778054166668,5.58333612500002,5.36111379166668,5.48666941000002,3275998.36200081,0.0,1.0
1999-03-05,49.38,50.03,48.38,50.0,302400,5.48666941000002,5.55889166833335,5.37555824333335,5.55555833333335,2721598.63920067,0.0,1.0
1999-03-08,51.06,51.25,49.23,49.63,732400,5.67333617000002,5.69444729166668,5.47000273500002,5.51444720166668,6591596.70420162,0.0,1.0
1999-03-09,50.06,52.38,50.0,51.0,759244,5.56222500333335,5.82000291000002,5.55555833333335,5.66666950000002,6833192.58340369,0.0,1.0
1999-03-10,50.38,50.69,49.5,49.88,363378,5.59778057666669,5.63222503833335,5.50000275000002,5.54222499333335,3270400.3647998,0.0,1.0
1999-03-11,52.44,53.0,50.63,51.0,545378,5.82666958000002,5.88889183333335,5.62555836833335,5.66666950000002,4908399.54580021,0.0,1.0
1999-03-12,52.0,52.5,51.63,52.44,352000,5.77778066666669,5.83333625000002,5.73666953500002,5.82666958000002,3167998.41600078,0.0,1.0
1999-03-15,53.69,53.69,52.0,52.38,359600,5.96555853833335,5.96555853833335,5.77778066666669,5.82000291000002,3236398.3818008,0.0,1.0
1999-03-16,53.5,54.38,53.25,53.63,228267,5.94444741666669,6.04222524333335,5.91666962500002,5.95889186833335,2054401.97279901,0.0,1.0
1999-03-17,53.75,54.25,52.63,53.13,148667,5.97222520833335,6.02778079166669,5.84778070166669,5.90333628500002,1338002.33099883,0.0,1.0
1999-03-18,56.38,56.38,53.13,53.13,415644,6.26444757666669,6.26444757666669,5.90333628500002,5.90333628500002,3740794.12960292,0.0,1.0
1999-03-19,53.25,56.13,53.25,55.38,881467,5.91666962500002,6.23666978500002,5.91666962500002,6.15333641000002,7933199.03340046,0.0,1.0
1999-03-22,51.25,53.56,50.5,53.56,411067,5.69444729166668,5.95111408666669,5.61111391666668,5.95111408666669,3699601.15019942,0.0,1.0
1999-03-23,50.63,51.13,50.0,50.75,414178,5.62555836833335,5.68111395166668,5.55555833333335,5.63889170833335,3727600.13619992,0.0,1.0
1999-03-24,52.5,52.5,50.5,50.69,389600,5.83333625000002,5.83333625000002,5.61111391666668,5.63222503833335,3506398.24680086,0.0,1.0
1999-03-25,52.69,53.38,52.38,52.5,993200,5.85444737166669,5.93111407666669,5.82000291000002,5.83333625000002,8938795.5306022,0.0,1.0
1999-03-26,53.06,54.0,51.88,52.38,451867,5.89555850333335,6.00000300000002,5.76444732666669,5.82000291000002,4066800.96659951,0.0,1.0
1999-03-29,55.0,55.0,52.88,53.0,572844,6.11111416666669,6.11111416666669,5.87555849333335,5.88889183333335,5155593.42220327,0.0,1.0
1999-03-30,55.0,55.38,54.25,54.88,478844,6.11111416666669,6.15333641000002,6.02778079166669,6.09778082666669,4309593.84520306,0.0,1.0
1999-03-31,53.63,55.38,53.38,55.0,790978,5.95889186833335,6.15333641000002,5.93111407666669,6.11111416666669,7118798.44060076,0.0,1.0
1999-04-01,53.63,54.0,53.25,53.75,445200,5.95889186833335,6.00000300000002,5.91666962500002,5.97222520833335,4006797.99660099,0.0,1.0
1999-04-05,54.88,55.13,53.56,53.88,690000,6.09778082666669,6.12555861833335,5.95111408666669,5.98666966000002,6209996.89500153,0.0,1.0
1999-04-06,53.63,55.53,53.44,54.88,672800,5.95889186833335,6.17000308500002,5.93778074666669,6.09778082666669,6055196.9724015,0.0,1.0
1999-04-07,52.0,54.13,51.44,53.63,684267,5.77778066666669,6.01444745166669,5.71555841333335,5.95889186833335,6158399.92080002,0.0,1.0
1999-04-08,51.38,52.38,50.5,52.38,660800,5.70889174333335,5.82000291000002,5.61111391666668,5.82000291000002,5947197.02640147,0.0,1.0
1999-04-09,52.25,52.63,51.0,51.0,354667,5.80555845833335,5.84778070166669,5.66666950000002,5.66666950000002,3192001.40399929,0.0,1.0
1999-04-12,52.0,52.63,51.63,52.38,432578,5.77778066666669,5.84778070166669,5.73666953500002,5.82000291000002,3893200.05339996,0.0,1.0
1999-04-13,52.25,52.63,51.63,52.13,437200,5.80555845833335,5.84778070166669,5.73666953500002,5.79222511833335,3934798.03260097,0.0,1.0
1999-04-14,52.0,52.56,51.25,52.38,913778,5.77778066666669,5.84000292000002,5.69444729166668,5.82000291000002,8223997.88800102,0.0,1.0
1999-04-15,52.0,52.19,51.19,51.75,673867,5.77778066666669,5.79889178833335,5.68778062166668,5.75000287500002,6064799.96759999,0.0,1.0
1999-04-16,52.63,54.63,52.25,52.75,834178,5.84778070166669,6.07000303500002,5.80555845833335,5.86111404166669,7507598.24620085,0.0,1.0
1999-04-19,52.5,54.88,52.5,53.25,582978,5.83333625000002,6.09778082666669,5.83333625000002,5.91666962500002,5246799.37660029,0.0,1.0
1999-04-20,51.63,52.88,50.5,52.63,938444,5.73666953500002,5.87555849333335,5.61111391666668,5.84778070166669,8445991.77700408,0.0,1.0
1999-04-21,53.0,53.0,50.75,51.63,527644,5.88889183333335,5.88889183333335,5.63889170833335,5.73666953500002,4748793.62560317,0.0,1.0
1999-04-22,54.63,54.88,52.75,53.0,643200,6.07000303500002,6.09778082666669,5.86111404166669,5.88889183333335,5788797.10560143,0.0,1.0
1999-04-23,54.56,55.0,53.5,54.75,327067,6.06222525333335,6.11111416666669,5.94444741666669,6.08333637500002,2943601.52819923,0.0,1.0
1999-04-26,55.25,57.0,54.0,54.56,607067,6.13889195833335,6.33333650000002,6.00000300000002,6.06222525333335,5463600.26819985,0.0,1.0
1999-04-27,56.5,57.25,54.81,55.63,575778,6.27778091666669,6.36111429166669,6.09000304500002,6.18111420166669,5181999.40900028,0.0,1.0
1999-04-28,57.0,59.38,55.5,56.13,559067,6.33333650000002,6.59778107666669,6.16666975000002,6.23666978500002,5031600.48419974,0.0,1.0
1999-04-29,59.63,59.63,56.38,56.75,805600,6.62555886833336,6.62555886833336,6.26444757666669,6.30555870833335,7250396.37480178,0.0,1.0
1999-04-30,58.56,60.75,57.69,59.75,1059867,6.50666992000002,6.75000337500002,6.41000320500002,6.63889220833335,9538798.23060086,0.0,1.0
1999-05-03,39.88,40.63,38.5,40.0,518178,6.64666999000002,6.77167005250002,6.41666987500002,6.66667000000002,3109066.44546677,0.0,1.5
1999-05-04,39.5,40.63,39.25,39.88,526067,6.58333662500002,6.77167005250002,6.54166993750002,6.64666999000002,3156400.42179978,0.0,1.0
1999-05-05,38.94,39.88,38.38,39.88,524400,6.49000324500002,6.64666999000002,6.39666986500002,6.64666999000002,3146398.42680078,0.0,1.0
1999-05-06,38.5,40.75,38.25,39.38,820000,6.41666987500002,6.79167006250002,6.37500318750002,6.56333661500002,4919997.54000122,0.0,1.0
1999-05-07,40.0,40.0,38.56,38.56,382867,6.66667000000002,6.66667000000002,6.42666988000002,6.42666988000002,2297200.85139957,0.0,1.0
1999-05-10,40.0,40.13,39.25,39.75,364267,6.66667000000002,6.68833667750002,6.54166993750002,6.62500331250002,2185600.90719954,0.0,1.0
1999-05-11,39.25,40.0,38.63,39.75,521000,6.54166993750002,6.66667000000002,6.43833655250002,6.62500331250002,3125998.43700077,0.0,1.0
1999-05-12,39.56,39.75,38.5,39.25,687200,6.59333663000002,6.62500331250002,6.41666987500002,6.54166993750002,4123197.93840102,0.0,1.0
1999-05-13,38.13,39.88,38.13,39.63,799600,6.35500317750002,6.64666999000002,6.35500317750002,6.60500330250002,4797597.60120119,0.0,1.0
1999-05-14,36.75,38.25,36.25,38.25,1508267,6.12500306250002,6.37500318750002,6.04166968750002,6.37500318750002,9049597.47520123,0.0,1.0
1999-05-17,38.5,38.63,36.25,36.75,399200,6.41666987500002,6.43833655250002,6.04166968750002,6.12500306250002,2395198.80240059,0.0,1.0
1999-05-18,37.25,38.63,36.88,38.63,221667,6.20833643750002,6.43833655250002,6.14666974000002,6.43833655250002,1330001.33499933,0.0,1.0
1999-05-19,38.13,38.5,37.13,37.69,463267,6.35500317750002,6.41666987500002,6.18833642750002,6.28166980750002,2779600.61019969,0.0,1.0
1999-05-20,36.38,38.5,36.38,38.0,848467,6.06333636500002,6.41666987500002,6.06333636500002,6.33333650000002,5090799.45460026,0.0,1.0
1999-05-21,36.88,38.25,36.38,37.5,337200,6.14666974000002,6.37500318750002,6.06333636500002,6.25000312500002,2023198.9884005,0.0,1.0
1999-05-24,37.5,37.5,36.75,36.94,334467,6.25000312500002,6.25000312500002,6.12500306250002,6.15666974500002,2006800.9965995,0.0,1.0
1999-05-25,38.13,38.44,36.88,37.5,412000,6.35500317750002,6.40666987000002,6.14666974000002,6.25000312500002,2471998.76400061,0.0,1.0
1999-05-26,38.25,38.25,36.75,38.0,669800,6.37500318750002,6.37500318750002,6.12500306250002,6.33333650000002,4018797.99060099,0.0,1.0
1999-05-27,38.13,38.5,36.94,38.25,310000,6.35500317750002,6.41666987500002,6.15666974500002,6.37500318750002,1859999.07000046,0.0,1.0
1999-05-28,37.5,39.44,37.13,38.13,556600,6.25000312500002,6.57333662000002,6.18833642750002,6.35500317750002,3339598.33020082,0.0,1.0
1999-06-01,36.94,38.0,36.75,37.38,389600,6.15666974500002,6.33333650000002,6.12500306250002,6.23000311500002,2337598.83120058,0.0,1.0
1999-06-02,38.69,38.81,36.5,37.0,572400,6.44833655750002,6.46833656750002,6.08333637500002,6.16666975000002,3434398.28280085,0.0,1.0
1999-06-03,37.75,38.88,37.0,38.69,487867,6.29166981250002,6.48000324000002,6.16666975000002,6.44833655750002,2927200.53639972,0.0,1.0
1999-06-04,39.44,39.5,38.06,38.13,364667,6.57333662000002,6.58333662500002,6.34333650500002,6.35500317750002,2188000.90599954,0.0,1.0
1999-06-07,39.44,39.5,38.38,39.5,337867,6.57333662000002,6.58333662500002,6.39666986500002,6.58333662500002,2027200.9863995,0.0,1.0
1999-06-08,37.5,39.38,37.5,39.31,1068800,6.25000312500002,6.56333661500002,6.25000312500002,6.55166994250002,6412796.79360158,0.0,1.0
1999-06-09,36.31,38.25,36.06,37.63,594600,6.05166969250002,6.37500318750002,6.01000300500002,6.27166980250002,3567598.21620088,0.0,1.0
1999-06-10,34.56,36.5,34.13,36.5,866067,5.76000288000002,6.08333637500002,5.68833617750002,6.08333637500002,5196399.40180028,0.0,1.0
1999-06-11,34.88,35.69,34.19,35.13,496800,5.81333624000002,5.94833630750002,5.69833618250002,5.85500292750002,2980798.50960073,0.0,1.0
1999-06-14,32.94,35.13,30.94,34.94,1216467,5.49000274500002,5.85500292750002,5.15666924500002,5.82333624500002,7298798.3506008,0.0,1.0
1999-06-15,33.38,33.63,32.5,33.5,906067,5.56333611500002,5.60500280250002,5.41666937500002,5.58333612500002,5436399.28180034,0.0,1.0
1999-06-16,35.38,35.5,33.5,33.5,523667,5.89666961500002,5.91666962500002,5.58333612500002,5.58333612500002,3142000.42899978,0.0,1.0
1999-06-17,35.06,35.38,34.38,35.25,656267,5.84333625500002,5.89666961500002,5.73000286500002,5.87500293750002,3937600.03119997,0.0,1.0
1999-06-18,35.94,36.13,33.5,33.63,924867,5.99000299500002,6.02166967750002,5.58333612500002,5.60500280250002,5549199.22540037,0.0,1.0
1999-06-21,36.38,36.5,35.5,36.06,360867,6.06333636500002,6.08333637500002,5.91666962500002,6.01000300500002,2165200.91739953,0.0,1.0
1999-06-22,34.38,36.38,34.38,36.38,404267,5.73000286500002,6.06333636500002,5.73000286500002,6.06333636500002,2425600.7871996,0.0,1.0
1999-06-23,35.5,35.5,34.0,34.0,570267,5.91666962500002,5.91666962500002,5.66666950000002,5.66666950000002,3421600.28919984,0.0,1.0
1999-06-24,34.19,35.5,33.75,35.44,690267,5.69833618250002,5.91666962500002,5.62500281250002,5.90666962000002,4141599.92920002,0.0,1.0
1999-06-25,33.94,35.5,33.75,34.38,553667,5.65666949500002,5.91666962500002,5.62500281250002,5.73000286500002,3322000.33899982,0.0,1.0
1999-06-28,35.88,36.0,34.0,34.25,614267,5.98000299000002,6.00000300000002,5.66666950000002,5.70833618750002,3685600.15719991,0.0,1.0
1999-06-29,34.31,36.0,34.25,35.94,548667,5.71833619250002,6.00000300000002,5.70833618750002,5.99000299500002,3292000.35399981,0.0,1.0
1999-06-30,31.31,34.5,30.5,34.19,1517000,5.21833594250002,5.75000287500002,5.08333587500002,5.69833618250002,9101995.44900224,0.0,1.0
1999-07-01,33.63,34.25,32.81,33.13,1656667,5.60500280250002,5.70833618750002,5.46833606750002,5.52166942750002,9939997.03000145,0.0,1.0
1999-07-02,32.75,34.0,32.0,33.63,1145267,5.45833606250002,5.66666950000002,5.33333600000002,5.60500280250002,6871598.56420069,0.0,1.0
1999-07-06,31.44,33.0,31.31,33.0,2063400,5.24000262000002,5.50000275000002,5.21833594250002,5.50000275000002,12380393.809803,0.0,1.0
1999-07-07,31.5,32.13,31.5,31.63,1148800,5.25000262500002,5.35500267750002,5.25000262500002,5.27166930250002,6892796.5536017,0.0,1.0
1999-07-08,30.06,32.0,29.75,31.75,1509000,5.01000250500002,5.33333600000002,4.95833581250002,5.29166931250002,9053995.47300223,0.0,1.0
1999-07-09,31.0,31.5,30.38,31.44,4263000,5.16666925000002,5.25000262500002,5.06333586500002,5.24000262000002,25577987.2110063,0.0,1.0
1999-07-12,31.69,32.13,31.31,31.5,2785067,5.28166930750002,5.35500267750002,5.21833594250002,5.25000262500002,16710393.6448031,0.0,1.0
1999-07-13,33.0,33.13,31.5,31.63,2012200,5.50000275000002,5.52166942750002,5.25000262500002,5.27166930250002,12073193.963403,0.0,1.0
1999-07-14,33.81,34.13,33.13,33.13,1389667,5.63500281750002,5.68833617750002,5.52166942750002,5.52166942750002,8337997.83100106,0.0,1.0
1999-07-15,34.13,34.25,33.0,33.88,713400,5.68833617750002,5.70833618750002,5.50000275000002,5.64666949000002,4280397.85980106,0.0,1.0
1999-07-16,33.38,35.75,33.25,35.19,882400,5.56333611500002,5.95833631250002,5.54166943750002,5.86500293250002,5294397.35280131,0.0,1.0
1999-07-19,32.25,33.75,32.25,33.31,345600,5.37500268750002,5.62500281250002,5.37500268750002,5.55166944250002,2073598.96320051,0.0,1.0
1999-07-20,30.88,32.88,30.88,32.72,1323800,5.14666924000002,5.48000274000002,5.14666924000002,5.45333606000002,7942796.02860195,0.0,1.0
1999-07-21,31.06,32.44,30.88,32.25,1008000,5.17666925500002,5.40666937000002,5.14666924000002,5.37500268750002,6047996.97600149,0.0,1.0
1999-07-22,30.31,31.56,29.88,31.13,1260467,5.05166919250002,5.26000263000002,4.98000249000002,5.18833592750002,7562798.21860086,0.0,1.0
1999-07-23,31.0,33.44,30.94,31.88,1686000,5.16666925000002,5.57333612000002,5.15666924500002,5.31333599000002,10115994.9420025,0.0,1.0
1999-07-26,30.88,31.75,30.25,31.75,1103067,5.14666924000002,5.29166931250002,5.04166918750002,5.29166931250002,6618398.69080063,0.0,1.0
1999-07-27,32.0,32.63,30.88,31.38,1240267,5.33333600000002,5.43833605250002,5.14666924000002,5.23000261500002,7441598.27920083,0.0,1.0
1999-07-28,31.44,31.88,31.13,31.88,784267,5.24000262000002,5.31333599000002,5.18833592750002,5.31333599000002,4705599.64720016,0.0,1.0
1999-07-29,30.19,31.44,30.13,31.38,1806200,5.03166918250002,5.24000262000002,5.02166917750002,5.23000261500002,10837194.5814027,0.0,1.0
1999-07-30,29.81,30.5,29.75,30.5,1451667,4.96833581750002,5.08333587500002,4.95833581250002,5.08333587500002,8709997.64500114,0.0,1.0
1999-08-02,29.81,30.25,29.63,30.0,796867,4.96833581750002,5.04166918750002,4.93833580250002,5.00000250000002,4781199.60940018,0.0,1.0
1999-08-03,28.44,29.94,28.44,29.75,1091467,4.74000237000002,4.99000249500002,4.74000237000002,4.95833581250002,6548798.72560061,0.0,1.0
1999-08-04,27.44,29.13,27.38,29.0,652800,4.57333562000002,4.85500242750002,4.56333561500001,4.83333575000002,3916798.04160096,0.0,1.0
1999-08-05,29.88,30.0,27.44,27.56,1254267,4.98000249000002,5.00000250000002,4.57333562000002,4.59333563000001,7525598.23720085,0.0,1.0
1999-08-06,28.13,30.38,27.75,29.44,1163400,4.68833567750002,5.06333586500002,4.62500231250002,4.90666912000002,6980396.50980171,0.0,1.0
1999-08-09,27.25,28.25,27.25,27.63,1035600,4.54166893750001,4.70833568750002,4.54166893750001,4.60500230250002,6213596.89320154,0.0,1.0
1999-08-10,28.06,28.5,27.5,28.0,2090867,4.67666900500002,4.75000237500002,4.58333562500002,4.66666900000002,12545195.7274021,0.0,1.0
1999-08-11,28.44,28.88,27.88,28.25,987267,4.74000237000002,4.81333574000002,4.64666899000002,4.70833568750002,5923599.03820046,0.0,1.0
1999-08-12,28.25,28.63,27.88,28.5,996000,4.70833568750002,4.77166905250002,4.64666899000002,4.75000237500002,5975997.01200147,0.0,1.0
1999-08-13,30.13,30.25,28.25,28.25,1072800,5.02166917750002,5.04166918750002,4.70833568750002,4.70833568750002,6436796.78160158,0.0,1.0
1999-08-16,29.0,30.19,29.0,30.13,414067,4.83333575000002,5.03166918250002,4.83333575000002,5.02166917750002,2484400.75779961,0.0,1.0
1999-08-17,29.63,29.63,28.75,29.5,891267,4.93833580250002,4.93833580250002,4.79166906250002,4.91666912500002,5347599.32620032,0.0,1.0
1999-08-18,28.81,30.19,28.38,29.41,489667,4.80166906750002,5.03166918250002,4.73000236500002,4.90166911750002,2938000.53099972,0.0,1.0
1999-08-19,28.38,28.81,28.0,28.81,728200,4.73000236500002,4.80166906750002,4.66666900000002,4.80166906750002,4369197.81540107,0.0,1.0
1999-08-20,28.5,28.94,28.25,28.94,608000,4.75000237500002,4.82333574500002,4.70833568750002,4.82333574500002,3647998.1760009,0.0,1.0
1999-08-23,29.88,29.94,28.5,28.63,483667,4.98000249000002,4.99000249500002,4.75000237500002,4.77166905250002,2902000.54899971,0.0,1.0
1999-08-24,31.0,32.0,29.63,29.88,1123267,5.16666925000002,5.33333600000002,4.93833580250002,4.98000249000002,6739598.63020066,0.0,1.0
1999-08-25,31.25,31.81,30.5,30.75,878600,5.20833593750002,5.30166931750002,5.08333587500002,5.12500256250002,5271597.3642013,0.0,1.0
1999-08-26,29.5,31.13,29.5,31.13,465800,4.91666912500002,5.18833592750002,4.91666912500002,5.18833592750002,2794798.60260069,0.0,1.0
1999-08-27,29.63,30.5,29.13,29.94,393867,4.93833580250002,5.08333587500002,4.85500242750002,4.99000249500002,2363200.81839958,0.0,1.0
1999-08-30,29.38,29.88,28.75,29.88,355667,4.89666911500002,4.98000249000002,4.79166906250002,4.98000249000002,2134000.93299952,0.0,1.0
1999-08-31,30.81,31.13,29.25,29.38,860200,5.13500256750002,5.18833592750002,4.87500243750002,4.89666911500002,5161197.41940127,0.0,1.0
1999-09-01,31.0,31.13,30.25,30.63,952267,5.16666925000002,5.18833592750002,5.04166918750002,5.10500255250002,5713599.14320041,0.0,1.0
1999-09-02,31.44,32.38,30.63,30.88,913467,5.24000262000002,5.39666936500002,5.10500255250002,5.14666924000002,5480799.25960035,0.0,1.0
1999-09-03,33.0,33.0,31.56,31.56,615800,5.50000275000002,5.50000275000002,5.26000263000002,5.26000263000002,3694798.15260091,0.0,1.0
1999-09-07,31.38,33.0,31.25,32.94,460467,5.23000261500002,5.50000275000002,5.20833593750002,5.49000274500002,2762800.61859968,0.0,1.0
1999-09-08,31.0,31.63,30.63,31.63,530800,5.16666925000002,5.27166930250002,5.10500255250002,5.27166930250002,3184798.40760078,0.0,1.0
1999-09-09,32.38,32.75,30.94,31.5,571400,5.39666936500002,5.45833606250002,5.15666924500002,5.25000262500002,3428398.28580084,0.0,1.0
1999-09-10,33.0,33.19,32.19,32.75,845200,5.50000275000002,5.53166943250002,5.36500268250002,5.45833606250002,5071197.46440125,0.0,1.0
1999-09-13,31.25,32.88,31.25,32.88,535667,5.20833593750002,5.48000274000002,5.20833593750002,5.48000274000002,3214000.39299979,0.0,1.0
1999-09-14,32.94,33.0,31.31,31.5,804667,5.49000274500002,5.50000275000002,5.21833594250002,5.25000262500002,4827999.58600019,0.0,1.0
1999-09-15,32.06,33.13,31.75,32.88,703200,5.34333600500002,5.52166942750002,5.29166931250002,5.48000274000002,4219197.89040104,0.0,1.0
1999-09-16,30.63,32.13,30.63,32.13,503000,5.10500255250002,5.35500267750002,5.10500255250002,5.35500267750002,3017998.49100074,0.0,1.0
1999-09-17,32.06,32.13,30.88,31.38,987267,5.34333600500002,5.35500267750002,5.14666924000002,5.23000261500002,5923599.03820046,0.0,1.0
1999-09-20,30.81,32.13,30.38,32.06,322467,5.13500256750002,5.35500267750002,5.06333586500002,5.34333600500002,1934801.03259948,0.0,1.0
1999-09-21,30.19,31.38,30.13,30.69,662200,5.03166918250002,5.23000261500002,5.02166917750002,5.11500255750002,3973198.01340098,0.0,1.0
1999-09-22,31.69,31.75,29.94,30.38,570400,5.28166930750002,5.29166931250002,4.99000249500002,5.06333586500002,3422398.28880084,0.0,1.0
1999-09-23,30.13,32.0,30.0,31.88,551800,5.02166917750002,5.33333600000002,5.00000250000002,5.31333599000002,3310798.34460081,0.0,1.0
1999-09-24,31.06,32.13,30.13,30.19,613667,5.17666925500002,5.35500267750002,5.02166917750002,5.03166918250002,3682000.15899991,0.0,1.0
1999-09-27,32.0,32.19,31.0,31.19,718667,5.33333600000002,5.36500268250002,5.16666925000002,5.19833593250002,4311999.84400006,0.0,1.0
1999-09-28,32.06,32.75,31.5,31.81,701867,5.34333600500002,5.45833606250002,5.25000262500002,5.30166931750002,4211199.89440004,0.0,1.0
1999-09-29,31.13,32.0,31.0,31.88,375667,5.18833592750002,5.33333600000002,5.16666925000002,5.31333599000002,2254000.87299955,0.0,1.0
1999-09-30,32.5,32.75,30.94,31.13,1095067,5.41666937500002,5.45833606250002,5.15666924500002,5.18833592750002,6570398.71480062,0.0,1.0
1999-10-01,31.38,32.44,31.0,32.0,713000,5.23000261500002,5.40666937000002,5.16666925000002,5.33333600000002,4277997.86100105,0.0,1.0
1999-10-04,31.19,31.75,31.0,31.63,822800,5.19833593250002,5.29166931250002,5.16666925000002,5.27166930250002,4936797.53160122,0.0,1.0
1999-10-05,28.31,31.0,27.81,30.88,2530200,4.71833569250002,5.16666925000002,4.63500231750001,5.14666924000002,15181192.4094037,0.0,1.0
1999-10-06,27.06,29.38,26.88,28.75,2124067,4.51000225500001,4.89666911500002,4.48000224000001,4.79166906250002,12744395.6278022,0.0,1.0
1999-10-07,26.84,27.94,25.25,27.38,2602067,4.47333557000001,4.65666899500002,4.20833543750001,4.56333561500001,15612394.1938029,0.0,1.0
1999-10-08,26.25,27.06,26.13,27.06,948667,4.37500218750001,4.51000225500001,4.35500217750001,4.51000225500001,5691999.15400041,0.0,1.0
1999-10-11,28.13,28.19,25.75,26.19,1343467,4.68833567750002,4.69833568250002,4.29166881250001,4.36500218250001,8060797.96960098,0.0,1.0
1999-10-12,26.81,28.13,26.63,28.13,989800,4.46833556750001,4.68833567750002,4.43833555250001,4.68833567750002,5938797.03060147,0.0,1.0
1999-10-13,25.66,27.0,25.63,26.88,937867,4.27666880500001,4.50000225000001,4.27166880250001,4.48000224000001,5627199.18640039,0.0,1.0
1999-10-14,26.66,27.44,26.13,26.13,1025467,4.44333555500002,4.57333562000002,4.35500217750001,4.35500217750001,6152798.92360051,0.0,1.0
1999-10-15,26.06,27.5,25.25,26.25,1079800,4.34333550500001,4.58333562500002,4.20833543750001,4.37500218750001,6478796.7606016,0.0,1.0
1999-10-18,24.75,26.13,24.13,26.0,734867,4.12500206250001,4.35500217750001,4.02166867750001,4.33333550000001,4409199.79540009,0.0,1.0
1999-10-19,28.75,29.25,26.0,26.31,1993200,4.79166906250002,4.87500243750002,4.33333550000001,4.38500219250001,11959194.0204029,0.0,1.0
1999-10-20,31.38,31.5,28.88,29.0,1313467,5.23000261500002,5.25000262500002,4.81333574000002,4.83333575000002,7880798.05960094,0.0,1.0
1999-10-21,29.81,30.63,29.31,30.63,973400,4.96833581750002,5.10500255250002,4.88500244250002,5.10500255250002,5840397.07980144,0.0,1.0
1999-10-22,30.25,30.88,30.0,30.13,1203067,5.04166918750002,5.14666924000002,5.00000250000002,5.02166917750002,7218398.39080078,0.0,1.0
1999-10-25,30.0,30.5,29.75,30.19,762400,5.00000250000002,5.08333587500002,4.95833581250002,5.03166918250002,4574397.71280112,0.0,1.0
1999-10-26,29.75,31.0,29.63,30.0,569800,4.95833581250002,5.16666925000002,4.93833580250002,5.00000250000002,3418798.29060084,0.0,1.0
1999-10-27,28.94,29.94,28.94,29.94,412600,4.82333574500002,4.99000249500002,4.82333574500002,4.99000249500002,2475598.76220061,0.0,1.0
1999-10-28,30.25,30.63,29.13,29.38,697667,5.04166918750002,5.10500255250002,4.85500242750002,4.89666911500002,4185999.90700003,0.0,1.0
1999-10-29,32.0,32.5,30.5,30.56,529000,5.33333600000002,5.41666937500002,5.08333587500002,5.09333588000002,3173998.41300078,0.0,1.0
1999-11-01,30.94,32.06,30.75,32.06,526200,5.15666924500002,5.34333600500002,5.12500256250002,5.34333600500002,3157198.42140078,0.0,1.0
1999-11-02,31.0,31.25,30.13,31.13,827200,5.16666925000002,5.20833593750002,5.02166917750002,5.18833592750002,4963197.51840122,0.0,1.0
1999-11-03,31.13,31.5,30.63,31.19,705000,5.18833592750002,5.25000262500002,5.10500255250002,5.19833593250002,4229997.88500104,0.0,1.0
1999-11-04,31.5,31.75,31.0,31.38,987067,5.25000262500002,5.29166931250002,5.16666925000002,5.23000261500002,5922399.03880046,0.0,1.0
1999-11-05,32.25,32.81,31.56,31.63,937267,5.37500268750002,5.46833606750002,5.26000263000002,5.27166930250002,5623599.18820038,0.0,1.0
1999-11-08,34.75,34.94,32.94,33.0,1336200,5.79166956250002,5.82333624500002,5.49000274500002,5.50000275000002,8017195.99140198,0.0,1.0
1999-11-09,35.44,35.75,34.34,35.0,1383667,5.90666962000002,5.95833631250002,5.72333619500002,5.83333625000002,8301997.84900105,0.0,1.0
1999-11-10,34.06,35.63,33.0,35.63,1246800,5.67666950500002,5.93833630250002,5.50000275000002,5.93833630250002,7480796.25960184,0.0,1.0
1999-11-11,34.06,35.0,33.88,34.19,1299467,5.67666950500002,5.83333625000002,5.64666949000002,5.69833618250002,7796798.10160092,0.0,1.0
1999-11-12,34.25,34.63,34.0,34.44,917400,5.70833618750002,5.77166955250002,5.66666950000002,5.74000287000002,5504397.24780136,0.0,1.0
1999-11-15,34.63,35.0,34.19,34.19,340200,5.77166955250002,5.83333625000002,5.69833618250002,5.69833618250002,2041198.9794005,0.0,1.0
1999-11-16,35.88,36.13,34.19,34.25,592600,5.98000299000002,6.02166967750002,5.69833618250002,5.70833618750002,3555598.22220088,0.0,1.0
1999-11-17,33.75,36.19,33.5,35.88,1358000,5.62500281250002,6.03166968250002,5.58333612500002,5.98000299000002,8147995.92600201,0.0,1.0
1999-11-18,35.81,35.94,33.88,34.13,581867,5.96833631750002,5.99000299500002,5.64666949000002,5.68833617750002,3491200.25439986,0.0,1.0
1999-11-19,36.31,36.38,35.19,36.19,499067,6.05166969250002,6.06333636500002,5.86500293250002,6.03166968250002,2994400.50279974,0.0,1.0
1999-11-22,35.81,36.19,34.94,36.19,422467,5.96833631750002,6.03166968250002,5.82333624500002,6.03166968250002,2534800.73259963,0.0,1.0
1999-11-23,35.44,36.5,35.13,35.81,561267,5.90666962000002,6.08333637500002,5.85500292750002,5.96833631750002,3367600.31619983,0.0,1.0
1999-11-24,36.38,36.88,35.25,35.56,540800,6.06333636500002,6.14666974000002,5.87500293750002,5.92666963000002,3244798.3776008,0.0,1.0
1999-11-26,35.75,36.44,35.44,36.06,204200,5.95833631250002,6.07333637000002,5.90666962000002,6.01000300500002,1225199.3874003,0.0,1.0
1999-11-29,35.0,36.0,34.88,35.75,509867,5.83333625000002,6.00000300000002,5.81333624000002,5.95833631250002,3059200.47039975,0.0,1.0
1999-11-30,35.5,36.56,35.0,35.13,992000,5.91666962500002,6.09333638000002,5.83333625000002,5.85500292750002,5951997.02400147,0.0,1.0
1999-12-01,35.63,35.94,35.0,35.5,635467,5.93833630250002,5.99000299500002,5.83333625000002,5.91666962500002,3812800.09359994,0.0,1.0
1999-12-02,36.25,36.25,35.38,35.44,621067,6.04166968750002,6.04166968750002,5.89666961500002,5.90666962000002,3726400.13679992,0.0,1.0
1999-12-03,37.0,37.38,36.25,36.25,809267,6.16666975000002,6.23000311500002,6.04166968750002,6.04166968750002,4855599.5722002,0.0,1.0
1999-12-06,36.5,37.25,36.0,36.94,904200,6.08333637500002,6.20833643750002,6.00000300000002,6.15666974500002,5425197.28740134,0.0,1.0
1999-12-07,36.38,37.13,35.75,36.34,582467,6.06333636500002,6.18833642750002,5.95833631250002,6.05666969500002,3494800.25259986,0.0,1.0
1999-12-08,35.81,37.25,35.5,35.75,618200,5.96833631750002,6.20833643750002,5.91666962500002,5.95833631250002,3709198.14540091,0.0,1.0
1999-12-09,35.44,36.31,34.75,36.19,627467,5.90666962000002,6.05166969250002,5.79166956250002,6.03166968250002,3764800.11759993,0.0,1.0
1999-12-10,35.88,36.25,35.19,35.63,364400,5.98000299000002,6.04166968750002,5.86500293250002,5.93833630250002,2186398.90680054,0.0,1.0
1999-12-13,36.75,36.75,35.25,35.75,388667,6.12500306250002,6.12500306250002,5.87500293750002,5.95833631250002,2332000.83399958,0.0,1.0
1999-12-14,35.56,36.75,35.5,36.75,325867,5.92666963000002,6.12500306250002,5.91666962500002,6.12500306250002,1955201.02239948,0.0,1.0
1999-12-15,36.5,36.63,35.0,35.5,739867,6.08333637500002,6.10500305250002,5.83333625000002,5.91666962500002,4439199.7804001,0.0,1.0
1999-12-16,38.13,38.25,36.0,36.31,983000,6.35500317750002,6.37500318750002,6.00000300000002,6.05166969250002,5897997.05100146,0.0,1.0
1999-12-17,37.5,40.25,37.38,40.25,1704400,6.25000312500002,6.70833668750002,6.23000311500002,6.70833668750002,10226394.8868025,0.0,1.0
1999-12-20,38.81,39.0,37.5,37.88,1045400,6.46833656750002,6.50000325000002,6.25000312500002,6.31333649000002,6272396.86380155,0.0,1.0
1999-12-21,38.13,38.88,36.38,38.81,1217200,6.35500317750002,6.48000324000002,6.06333636500002,6.46833656750002,7303196.3484018,0.0,1.0
1999-12-22,38.44,39.5,37.88,37.88,982800,6.40666987000002,6.58333662500002,6.31333649000002,6.31333649000002,5896797.05160145,0.0,1.0
1999-12-23,39.19,40.13,38.63,38.94,755200,6.53166993250002,6.68833667750002,6.43833655250002,6.49000324500002,4531197.73440112,0.0,1.0
1999-12-27,39.13,39.5,38.88,39.0,860867,6.52166992750002,6.58333662500002,6.48000324000002,6.50000325000002,5165199.41740028,0.0,1.0
1999-12-28,38.75,39.38,38.5,39.06,303867,6.45833656250002,6.56333661500002,6.41666987500002,6.51000325500002,1823201.08839945,0.0,1.0
1999-12-29,38.63,38.63,37.94,38.56,263800,6.43833655250002,6.43833655250002,6.32333649500002,6.42666988000002,1582799.20860039,0.0,1.0
1999-12-30,38.63,39.25,37.75,38.88,610400,6.43833655250002,6.54166993750002,6.29166981250002,6.48000324000002,3662398.1688009,0.0,1.0
1999-12-31,38.31,38.75,38.0,38.75,320267,6.38500319250002,6.45833656250002,6.33333650000002,6.45833656250002,1921601.03919947,0.0,1.0
2000-01-03,38.09,38.31,38.0,38.19,788000,6.34833650750002,6.38500319250002,6.33333650000002,6.36500318250002,4727997.63600117,0.0,1.0
2000-01-04,35.5,38.25,35.0,37.38,928667,5.91666962500002,6.37500318750002,5.83333625000002,6.23000311500002,5571999.21400037,0.0,1.0
2000-01-05,37.56,38.38,35.38,35.5,875067,6.26000313000002,6.39666986500002,5.89666961500002,5.91666962500002,5250399.3748003,0.0,1.0
2000-01-06,36.78,37.94,36.13,37.5,685267,6.13000306500002,6.32333649500002,6.02166967750002,6.25000312500002,4111599.94420001,0.0,1.0
2000-01-07,38.16,38.38,36.13,36.63,572667,6.36000318000002,6.39666986500002,6.02166967750002,6.10500305250002,3436000.28199985,0.0,1.0
2000-01-10,38.06,38.5,37.38,38.06,719600,6.34333650500002,6.41666987500002,6.23000311500002,6.34333650500002,4317597.84120107,0.0,1.0
2000-01-11,34.13,37.75,33.88,37.44,833600,5.68833617750002,6.29166981250002,5.64666949000002,6.24000312000002,5001597.49920123,0.0,1.0
2000-01-12,35.63,35.88,34.25,34.25,891600,5.93833630250002,5.98000299000002,5.70833618750002,5.70833618750002,5349597.32520132,0.0,1.0
2000-01-13,38.0,38.13,35.88,35.91,756400,6.33333650000002,6.35500317750002,5.98000299000002,5.98500299250002,4538397.73080112,0.0,1.0
2000-01-14,36.44,38.25,36.25,38.25,1169867,6.07333637000002,6.37500318750002,6.04166968750002,6.37500318750002,7019198.49040073,0.0,1.0
2000-01-18,36.0,36.38,35.38,36.0,890867,6.00000300000002,6.06333636500002,5.89666961500002,6.00000300000002,5345199.32740032,0.0,1.0
2000-01-19,36.81,37.0,36.0,36.38,844067,6.13500306750002,6.16666975000002,6.00000300000002,6.06333636500002,5064399.46780025,0.0,1.0
2000-01-20,36.75,37.19,36.25,36.5,913067,6.12500306250002,6.19833643250002,6.04166968750002,6.08333637500002,5478399.26080035,0.0,1.0
2000-01-21,35.69,37.06,35.5,37.0,1623267,5.94833630750002,6.17666975500002,5.91666962500002,6.16666975000002,9739597.1302014,0.0,1.0
2000-01-24,34.02,36.0,33.69,35.75,1347200,5.67000283500002,6.00000300000002,5.61500280750002,5.95833631250002,8083195.95840199,0.0,1.0
2000-01-25,35.69,36.0,33.63,34.13,2735800,5.94833630750002,6.00000300000002,5.60500280250002,5.68833617750002,16414791.792604,0.0,1.0
2000-01-26,35.06,36.25,34.88,36.19,779067,5.84333625500002,6.04166968750002,5.81333624000002,6.03166968250002,4674399.66280015,0.0,1.0
2000-01-27,34.81,35.38,34.56,35.13,532000,5.80166956750002,5.89666961500002,5.76000288000002,5.85500292750002,3191998.40400079,0.0,1.0
2000-01-28,32.75,34.81,32.63,34.75,911200,5.45833606250002,5.80166956750002,5.43833605250002,5.79166956250002,5467197.26640135,0.0,1.0
2000-01-31,33.94,34.88,32.75,32.88,1043600,5.65666949500002,5.81333624000002,5.45833606250002,5.48000274000002,6261596.86920154,0.0,1.0
2000-02-01,34.38,34.38,33.13,34.0,802867,5.73000286500002,5.73000286500002,5.52166942750002,5.66666950000002,4817199.59140019,0.0,1.0
2000-02-02,36.38,37.63,34.25,34.38,1149867,6.06333636500002,6.27166980250002,5.70833618750002,5.73000286500002,6899198.5504007,0.0,1.0
2000-02-03,36.06,37.25,35.63,36.69,1121867,6.01000300500002,6.20833643750002,5.93833630250002,6.11500305750002,6731198.63440066,0.0,1.0
2000-02-04,34.94,36.5,34.94,36.13,674267,5.82333624500002,6.08333637500002,5.82333624500002,6.02166967750002,4045599.9772,0.0,1.0
2000-02-07,35.06,35.25,34.81,35.13,538600,5.84333625500002,5.87500293750002,5.80166956750002,5.85500292750002,3231598.3842008,0.0,1.0
2000-02-08,36.13,36.25,35.25,35.38,888800,6.02166967750002,6.04166968750002,5.87500293750002,5.89666961500002,5332797.33360132,0.0,1.0
2000-02-09,35.0,36.25,34.75,36.0,728267,5.83333625000002,6.04166968750002,5.79166956250002,6.00000300000002,4369599.81520008,0.0,1.0
2000-02-10,36.19,36.19,34.75,35.38,622400,6.03166968250002,6.03166968250002,5.79166956250002,5.89666961500002,3734398.13280092,0.0,1.0
2000-02-11,34.0,36.63,33.38,36.13,829467,5.66666950000002,6.10500305250002,5.56333611500002,6.02166967750002,4976799.51160023,0.0,1.0
2000-02-14,33.94,34.5,33.63,34.19,504200,5.65666949500002,5.75000287500002,5.60500280250002,5.69833618250002,3025198.48740075,0.0,1.0
2000-02-15,33.06,34.0,32.38,33.88,837467,5.51000275500002,5.66666950000002,5.39666936500002,5.64666949000002,5024799.48760024,0.0,1.0
2000-02-16,32.0,33.56,31.0,32.88,981800,5.33333600000002,5.59333613000002,5.16666925000002,5.48000274000002,5890797.05460145,0.0,1.0
2000-02-17,30.25,32.5,30.19,32.06,1439267,5.04166918750002,5.41666937500002,5.03166918250002,5.34333600500002,8635597.68220112,0.0,1.0
2000-02-18,27.31,30.06,24.31,30.0,5666867,4.55166894250002,5.01000250500002,4.05166869250001,5.00000250000002,34001184.9994074,0.0,1.0
2000-02-22,27.94,30.13,27.31,27.38,2063000,4.65666899500002,5.02166917750002,4.55166894250002,4.56333561500001,12377993.811003,0.0,1.0
2000-02-23,28.38,28.38,26.88,27.75,1504667,4.73000236500002,4.73000236500002,4.48000224000001,4.62500231250002,9027997.48600122,0.0,1.0
2000-02-24,28.0,28.63,26.88,28.63,1623267,4.66666900000002,4.77166905250002,4.48000224000001,4.77166905250002,9739597.13020139,0.0,1.0
2000-02-25,28.13,28.31,27.75,28.06,2284600,4.68833567750002,4.71833569250002,4.62500231250002,4.67666900500002,13707593.1462034,0.0,1.0
2000-02-28,26.88,27.88,26.0,27.75,2251400,4.48000224000001,4.64666899000002,4.33333550000001,4.62500231250002,13508393.2458033,0.0,1.0
2000-02-29,27.25,27.69,27.0,27.25,1987800,4.54166893750001,4.61500230750002,4.50000225000001,4.54166893750001,11926794.036603,0.0,1.0
2000-03-01,27.5,27.63,26.88,27.25,874267,4.58333562500002,4.60500230250002,4.48000224000001,4.54166893750001,5245599.37720029,0.0,1.0
2000-03-02,26.56,27.38,26.13,27.38,815067,4.42666888000001,4.56333561500001,4.35500217750001,4.56333561500001,4890399.55480021,0.0,1.0
2000-03-03,27.44,27.69,26.38,26.63,1331800,4.57333562000002,4.61500230750002,4.39666886500001,4.43833555250001,7990796.00460196,0.0,1.0
2000-03-06,26.56,27.56,26.5,27.56,1404867,4.42666888000001,4.59333563000001,4.41666887500001,4.59333563000001,8429197.78540109,0.0,1.0
2000-03-07,27.0,27.16,26.5,26.5,2114000,4.50000225000001,4.52666893000001,4.41666887500001,4.41666887500001,12683993.6580031,0.0,1.0
2000-03-08,28.94,30.0,27.0,27.0,1797000,4.82333574500002,5.00000250000002,4.50000225000001,4.50000225000001,10781994.6090027,0.0,1.0
2000-03-09,32.13,32.19,28.5,29.0,1733400,5.35500267750002,5.36500268250002,4.75000237500002,4.83333575000002,10400394.7998026,0.0,1.0
2000-03-10,34.13,34.38,32.06,32.06,1693800,5.68833617750002,5.73000286500002,5.34333600500002,5.34333600500002,10162794.9186025,0.0,1.0
2000-03-13,31.88,32.8,31.75,32.5,1501067,5.31333599000002,5.46666940000002,5.29166931250002,5.41666937500002,9006397.49680122,0.0,1.0
2000-03-14,32.13,33.25,31.69,32.19,1055667,5.35500267750002,5.54166943750002,5.28166930750002,5.36500268250002,6333998.83300056,0.0,1.0
2000-03-15,32.5,32.88,31.63,32.06,1504467,5.41666937500002,5.48000274000002,5.27166930250002,5.34333600500002,9026797.48660122,0.0,1.0
2000-03-16,33.69,35.0,32.56,32.63,1560400,5.61500280750002,5.83333625000002,5.42666938000002,5.43833605250002,9362395.31880231,0.0,1.0
2000-03-17,32.06,33.88,31.88,32.88,1964467,5.34333600500002,5.64666949000002,5.31333599000002,5.48000274000002,11786796.1066019,0.0,1.0
2000-03-20,33.0,33.31,32.06,32.13,942000,5.50000275000002,5.55166944250002,5.34333600500002,5.35500267750002,5651997.17400139,0.0,1.0
2000-03-21,35.53,35.56,32.88,32.94,1479667,5.92166962750002,5.92666963000002,5.48000274000002,5.49000274500002,8877997.56100119,0.0,1.0
2000-03-22,35.5,36.13,35.0,35.5,942600,5.91666962500002,6.02166967750002,5.83333625000002,5.91666962500002,5655597.17220139,0.0,1.0
2000-03-23,36.06,37.13,35.0,35.31,1548267,6.01000300500002,6.18833642750002,5.83333625000002,5.88500294250002,9289597.35520129,0.0,1.0
2000-03-24,36.19,36.75,35.25,36.5,2117600,6.03166968250002,6.12500306250002,5.87500293750002,6.08333637500002,12705593.6472031,0.0,1.0
2000-03-27,37.06,37.38,35.88,35.88,685800,6.17666975500002,6.23000311500002,5.98000299000002,5.98000299000002,4114797.94260102,0.0,1.0
2000-03-28,36.44,37.31,36.38,36.5,1187600,6.07333637000002,6.21833644250002,6.06333636500002,6.08333637500002,7125596.43720176,0.0,1.0
2000-03-29,36.38,37.0,35.81,36.63,599200,6.06333636500002,6.16666975000002,5.96833631750002,6.10500305250002,3595198.20240089,0.0,1.0
2000-03-30,35.75,37.13,35.5,36.13,956067,5.95833631250002,6.18833642750002,5.91666962500002,6.02166967750002,5736399.13180041,0.0,1.0
2000-03-31,37.19,37.75,34.25,36.19,1600667,6.19833643250002,6.29166981250002,5.70833618750002,6.03166968250002,9603997.19800137,0.0,1.0
2000-04-03,37.88,38.13,37.13,37.19,1303667,6.31333649000002,6.35500317750002,6.18833642750002,6.19833643250002,7821998.08900093,0.0,1.0
2000-04-04,37.25,38.42,36.25,37.69,1121267,6.20833643750002,6.40333653500002,6.04166968750002,6.28166980750002,6727598.63620066,0.0,1.0
2000-04-05,34.75,36.88,33.89,36.81,1061000,5.79166956250002,6.14666974000002,5.64833615750002,6.13500306750002,6365996.81700157,0.0,1.0
2000-04-06,36.81,37.75,34.5,34.88,1342800,6.13500306750002,6.29166981250002,5.75000287500002,5.81333624000002,8056795.97160199,0.0,1.0
2000-04-07,36.94,37.13,36.63,37.13,1094400,6.15666974500002,6.18833642750002,6.10500305250002,6.18833642750002,6566396.71680162,0.0,1.0
2000-04-10,36.06,37.25,35.56,37.13,747667,6.01000300500002,6.20833643750002,5.92666963000002,6.18833642750002,4485999.75700011,0.0,1.0
2000-04-11,35.75,37.5,35.0,35.25,850467,5.95833631250002,6.25000312500002,5.83333625000002,5.87500293750002,5102799.44860026,0.0,1.0
2000-04-12,37.75,39.25,35.5,35.56,1488400,6.29166981250002,6.54166993750002,5.91666962500002,5.92666963000002,8930395.5348022,0.0,1.0
2000-04-13,37.31,40.13,37.25,38.13,2093200,6.21833644250002,6.68833667750002,6.20833643750002,6.35500317750002,12559193.7204031,0.0,1.0
2000-04-14,34.13,37.13,34.13,37.0,1450200,5.68833617750002,6.18833642750002,5.68833617750002,6.16666975000002,8701195.64940215,0.0,1.0
2000-04-17,35.75,37.25,33.69,33.72,1496067,5.95833631250002,6.20833643750002,5.61500280750002,5.62000281000002,8976397.51180121,0.0,1.0
2000-04-18,35.94,36.25,35.0,35.38,1270067,5.99000299500002,6.04166968750002,5.83333625000002,5.89666961500002,7620398.18980088,0.0,1.0
2000-04-19,35.38,36.5,34.75,35.75,708667,5.89666961500002,6.08333637500002,5.79166956250002,5.95833631250002,4251999.87400005,0.0,1.0
2000-04-20,37.13,37.88,35.75,36.56,863667,6.18833642750002,6.31333649000002,5.95833631250002,6.09333638000002,5181999.40900028,0.0,1.0
2000-04-24,37.13,37.25,35.88,36.75,633400,6.18833642750002,6.20833643750002,5.98000299000002,6.12500306250002,3800398.09980094,0.0,1.0
2000-04-25,42.0,42.0,38.25,38.25,2686467,7.00000350000002,7.00000350000002,6.37500318750002,6.37500318750002,16118793.940603,0.0,1.0
2000-04-26,42.63,45.38,41.75,41.94,3088467,7.10500355250002,7.56333711500003,6.95833681250002,6.99000349500002,18530792.7346036,0.0,1.0
2000-04-27,46.0,46.5,40.88,41.31,2405067,7.66667050000003,7.75000387500003,6.81333674000002,6.88500344250002,14430394.7848026,0.0,1.0
2000-04-28,45.94,46.06,43.75,45.94,2228800,7.65667049500003,7.67667050500003,7.29167031250002,7.65667049500003,13372793.3136033,0.0,1.0
2000-05-01,46.25,46.81,44.38,46.25,1669667,7.70833718750003,7.80167056750003,7.39667036500003,7.70833718750003,10017996.9910015,0.0,1.0
2000-05-02,45.13,46.38,45.0,45.94,1489067,7.52167042750003,7.73000386500003,7.50000375000003,7.65667049500003,8934397.5328012,0.0,1.0
2000-05-03,42.75,45.13,41.5,45.0,1319667,7.12500356250002,7.52167042750003,6.91667012500002,7.50000375000003,7917998.04100096,0.0,1.0
2000-05-04,45.06,45.88,42.5,42.56,1184067,7.51000375500003,7.64667049000003,7.08333687500002,7.09333688000002,7104398.44780075,0.0,1.0
2000-05-05,46.06,46.81,44.0,44.63,1809000,7.67667050500003,7.80167056750003,7.33333700000002,7.43833705250003,10853994.5730027,0.0,1.0
2000-05-08,43.81,45.5,43.75,45.25,663400,7.30167031750002,7.58333712500002,7.29167031250002,7.54167043750002,3980398.00980098,0.0,1.0
2000-05-09,44.38,44.5,42.44,43.94,798000,7.39667036500003,7.41667037500002,7.07333687000002,7.32333699500002,4787997.60600118,0.0,1.0
2000-05-10,42.06,44.0,42.0,44.0,730000,7.01000350500002,7.33333700000002,7.00000350000002,7.33333700000002,4379997.81000108,0.0,1.0
2000-05-11,43.63,43.69,42.0,42.63,913267,7.27167030250002,7.28167030750002,7.00000350000002,7.10500355250002,5479599.26020036,0.0,1.0
2000-05-12,43.94,45.38,43.0,43.75,1204667,7.32333699500002,7.56333711500003,7.16667025000002,7.29167031250002,7227998.38600079,0.0,1.0
2000-05-15,45.06,45.13,43.25,43.88,902867,7.51000375500003,7.52167042750003,7.20833693750002,7.31333699000002,5417199.29140033,0.0,1.0
2000-05-16,45.81,46.19,45.13,45.13,1469400,7.63500381750003,7.69833718250003,7.52167042750003,7.52167042750003,8816395.59180217,0.0,1.0
2000-05-17,44.88,45.25,44.13,45.0,651200,7.48000374000002,7.54167043750002,7.35500367750002,7.50000375000003,3907198.04640097,0.0,1.0
2000-05-18,42.06,45.56,42.06,45.19,785067,7.01000350500002,7.59333713000003,7.01000350500002,7.53167043250002,4710399.64480016,0.0,1.0
2000-05-19,40.69,42.38,40.5,41.13,454000,6.78167005750002,7.06333686500002,6.75000337500002,6.85500342750002,2723998.63800067,0.0,1.0
2000-05-22,41.88,42.06,38.0,40.88,1095467,6.98000349000002,7.01000350500002,6.33333650000002,6.81333674000002,6572798.71360062,0.0,1.0
2000-05-23,39.38,42.94,39.38,42.06,561867,6.56333661500002,7.15667024500002,6.56333661500002,7.01000350500002,3371200.31439983,0.0,1.0
2000-05-24,44.75,44.75,38.69,39.38,1320467,7.45833706250002,7.45833706250002,6.44833655750002,6.56333661500002,7922798.03860096,0.0,1.0
2000-05-25,41.81,45.25,41.5,44.88,1212467,6.96833681750002,7.54167043750002,6.91667012500002,7.48000374000002,7274798.3626008,0.0,1.0
2000-05-26,42.56,43.19,41.56,41.88,826467,7.09333688000002,7.19833693250002,6.92667013000002,6.98000349000002,4958799.52060023,0.0,1.0
2000-05-30,46.25,47.0,43.03,43.13,1337000,7.70833718750003,7.83333725000003,7.17167025250002,7.18833692750002,8021995.98900197,0.0,1.0
2000-05-31,46.75,48.63,45.88,45.94,1376200,7.79167056250003,8.10500405250003,7.64667049000003,7.65667049500003,8257195.87140203,0.0,1.0
2000-06-01,47.63,48.63,46.0,46.75,733067,7.93833730250003,8.10500405250003,7.66667050000003,7.79167056250003,4398399.80080008,0.0,1.0
2000-06-02,47.38,48.5,47.19,48.13,985600,7.89667061500003,8.08333737500003,7.86500393250003,8.02167067750003,5913597.04320146,0.0,1.0
2000-06-05,47.81,48.5,46.88,47.0,945667,7.96833731750003,8.08333737500003,7.81333724000003,7.83333725000003,5673999.1630004,0.0,1.0
2000-06-06,45.81,47.75,45.63,47.25,708867,7.63500381750003,7.95833731250003,7.60500380250003,7.87500393750003,4253199.87340005,0.0,1.0
2000-06-07,48.81,48.88,44.88,45.69,1300600,8.13500406750003,8.14667074000003,7.48000374000002,7.61500380750002,7803596.09820192,0.0,1.0
2000-06-08,47.44,48.81,47.06,48.56,850067,7.90667062000003,8.13500406750003,7.84333725500003,8.09333738000003,5100399.44980025,0.0,1.0
2000-06-09,47.5,48.13,47.0,47.63,506600,7.91667062500003,8.02167067750003,7.83333725000003,7.93833730250003,3039598.48020075,0.0,1.0
2000-06-12,45.94,47.06,45.31,47.0,361800,7.65667049500003,7.84333725500003,7.55167044250003,7.83333725000003,2170798.91460053,0.0,1.0
2000-06-13,47.94,48.06,45.38,45.75,594467,7.99000399500003,8.01000400500003,7.56333711500003,7.62500381250003,3566800.21659988,0.0,1.0
2000-06-14,46.31,48.06,46.13,47.88,543200,7.71833719250003,8.01000400500003,7.68833717750003,7.98000399000003,3259198.3704008,0.0,1.0
2000-06-15,49.06,49.06,45.06,46.44,912667,8.17667075500003,8.17667075500003,7.51000375500003,7.74000387000003,5475999.26200035,0.0,1.0
2000-06-16,48.38,50.38,47.25,49.88,1873600,8.06333736500003,8.39667086500003,7.87500393750003,8.31333749000003,11241594.3792028,0.0,1.0
2000-06-19,49.38,49.5,46.5,48.38,556067,8.23000411500003,8.25000412500003,7.75000387500003,8.06333736500003,3336400.33179982,0.0,1.0
2000-06-20,48.44,49.5,47.63,49.31,554867,8.07333737000003,8.25000412500003,7.93833730250003,8.21833744250003,3329200.33539982,0.0,1.0
2000-06-21,46.94,48.19,45.38,48.06,928600,7.82333724500003,8.03167068250003,7.56333711500003,8.01000400500003,5571597.21420137,0.0,1.0
2000-06-22,45.38,47.25,45.25,47.06,771667,7.56333711500003,7.87500393750003,7.54167043750002,7.84333725500003,4629999.68500014,0.0,1.0
2000-06-23,43.31,45.44,43.0,45.44,863000,7.21833694250002,7.57333712000002,7.16667025000002,7.57333712000002,5177997.41100128,0.0,1.0
2000-06-26,44.44,44.44,41.81,43.88,807267,7.40667037000002,7.40667037000002,6.96833681750002,7.31333699000002,4843599.5782002,0.0,1.0
2000-06-27,43.75,44.75,43.38,44.41,867867,7.29167031250002,7.45833706250002,7.23000361500002,7.40167036750002,5207199.39640029,0.0,1.0
2000-06-28,46.44,46.5,44.13,44.5,401467,7.74000387000003,7.75000387500003,7.35500367750002,7.41667037500002,2408800.79559959,0.0,1.0
2000-06-29,45.88,48.31,45.5,45.91,946667,7.64667049000003,8.05167069250003,7.58333712500002,7.65167049250002,5679999.1600004,0.0,1.0
2000-06-30,43.25,46.88,43.0,46.13,889867,7.20833693750002,7.81333724000003,7.16667025000002,7.68833717750003,5339199.33040032,0.0,1.0
2000-07-03,44.94,46.5,43.5,44.0,254267,7.49000374500002,7.75000387500003,7.25000362500002,7.33333700000002,1525601.23719938,0.0,1.0
2000-07-05,42.75,45.38,42.69,44.94,553467,7.12500356250002,7.56333711500003,7.11500355750002,7.49000374500002,3320800.33959982,0.0,1.0
2000-07-06,46.31,47.25,43.19,43.31,817267,7.71833719250003,7.87500393750003,7.19833693250002,7.21833694250002,4903599.54820021,0.0,1.0
2000-07-07,45.75,47.13,45.5,46.67,615200,7.62500381250003,7.85500392750003,7.58333712500002,7.77833722250003,3691198.15440091,0.0,1.0
2000-07-10,45.38,46.0,44.5,45.94,356200,7.56333711500003,7.66667050000003,7.41667037500002,7.65667049500003,2137198.93140053,0.0,1.0
2000-07-11,47.88,48.38,45.25,45.25,750667,7.98000399000003,8.06333736500003,7.54167043750002,7.54167043750002,4503999.74800011,0.0,1.0
2000-07-12,47.06,48.13,46.56,47.88,347600,7.84333725500003,8.02167067750003,7.76000388000003,7.98000399000003,2085598.95720051,0.0,1.0
2000-07-13,45.0,46.88,44.94,46.75,545200,7.50000375000003,7.81333724000003,7.49000374500002,7.79167056250003,3271198.3644008,0.0,1.0
2000-07-14,46.44,46.63,44.0,45.38,870467,7.74000387000003,7.77167055250003,7.33333700000002,7.56333711500003,5222799.38860029,0.0,1.0
2000-07-17,46.56,47.38,45.75,46.13,335800,7.76000388000003,7.89667061500003,7.62500381250003,7.68833717750003,2014798.9926005,0.0,1.0
2000-07-18,46.0,47.25,45.63,47.0,498467,7.66667050000003,7.87500393750003,7.60500380250003,7.83333725000003,2990800.50459974,0.0,1.0
2000-07-19,48.0,48.63,46.44,46.63,1001000,8.00000400000003,8.10500405250003,7.74000387000003,7.77167055250003,6005996.99700148,0.0,1.0
2000-07-20,49.25,49.38,47.88,47.94,771200,8.20833743750003,8.23000411500003,7.98000399000003,7.99000399500003,4627197.68640114,0.0,1.0
2000-07-21,48.75,50.06,48.63,49.5,591800,8.12500406250003,8.34333750500003,8.10500405250003,8.25000412500003,3550798.22460087,0.0,1.0
2000-07-24,48.0,49.63,47.5,48.63,506400,8.00000400000003,8.27167080250003,7.91667062500003,8.10500405250003,3038398.48080075,0.0,1.0
2000-07-25,52.5,52.63,46.63,47.88,1596800,8.75000437500003,8.77167105250003,7.77167055250003,7.98000399000003,9580795.20960236,0.0,1.0
2000-07-26,52.0,52.5,50.5,52.19,1305067,8.66667100000003,8.75000437500003,8.41667087500003,8.69833768250003,7830398.08480093,0.0,1.0
2000-07-27,51.63,52.94,50.5,52.06,1153600,8.60500430250003,8.82333774500003,8.41667087500003,8.67667100500003,6921596.53920171,0.0,1.0
2000-07-28,50.13,51.75,49.94,51.41,750067,8.35500417750003,8.62500431250003,8.32333749500003,8.56833761750003,4500399.74980011,0.0,1.0
2000-07-31,55.81,57.0,50.56,50.63,2061400,9.30167131750003,9.50000475000003,8.42667088000003,8.43833755250003,12368393.8158031,0.0,1.0
2000-08-01,53.88,56.5,53.13,55.25,1384000,8.98000449000003,9.41667137500003,8.85500442750003,9.20833793750003,8303995.84800205,0.0,1.0
2000-08-02,55.38,55.75,52.5,54.0,1526067,9.23000461500003,9.29167131250003,8.75000437500003,9.00000450000003,9156397.42180126,0.0,1.0
2000-08-03,55.13,55.25,54.19,54.75,1181800,9.18833792750003,9.20833793750003,9.03167118250003,9.12500456250003,7090796.45460175,0.0,1.0
2000-08-04,55.06,56.94,53.63,54.63,1133467,9.17667125500003,9.49000474500003,8.93833780250003,9.10500455250003,6800798.59960068,0.0,1.0
2000-08-07,53.81,55.06,53.31,54.94,833800,8.96833781750003,9.17667125500003,8.88500444250003,9.15667124500003,5002797.49860123,0.0,1.0
2000-08-08,52.31,54.0,51.81,53.63,690867,8.71833769250003,9.00000450000003,8.63500431750003,8.93833780250003,4145199.92740002,0.0,1.0
2000-08-09,51.13,53.0,50.52,53.0,828600,8.52167092750003,8.83333775000003,8.42000421000003,8.83333775000003,4971597.51420122,0.0,1.0
2000-08-10,52.19,53.56,50.25,51.25,780800,8.69833768250003,8.92667113000003,8.37500418750003,8.54167093750003,4684797.65760116,0.0,1.0
2000-08-11,53.38,53.73,51.0,52.19,1119800,8.89667111500003,8.95500447750003,8.50000425000003,8.69833768250003,6718796.64060166,0.0,1.0
2000-08-14,55.38,55.5,53.31,53.75,955667,9.23000461500003,9.25000462500003,8.88500444250003,8.95833781250003,5733999.13300041,0.0,1.0
2000-08-15,53.0,55.25,52.63,55.19,574667,8.83333775000003,9.20833793750003,8.77167105250003,9.19833793250003,3448000.27599985,0.0,1.0
2000-08-16,53.38,54.25,53.0,53.38,971800,8.89667111500003,9.04167118750003,8.83333775000003,8.89667111500003,5830797.08460144,0.0,1.0
2000-08-17,54.69,55.0,52.75,53.38,697467,9.11500455750003,9.16667125000003,8.79167106250003,8.89667111500003,4184799.90760003,0.0,1.0
2000-08-18,54.0,55.0,53.0,53.66,496267,9.00000450000003,9.16667125000003,8.83333775000003,8.94333780500003,2977600.51119973,0.0,1.0
2000-08-21,54.98,55.5,53.75,54.0,1220600,9.16333791500003,9.25000462500003,8.95833781250003,9.00000450000003,7323596.33820181,0.0,1.0
2000-08-22,53.94,56.0,53.75,55.19,650667,8.99000449500003,9.33333800000003,8.95833781250003,9.19833793250003,3904000.04799996,0.0,1.0
2000-08-23,52.5,53.81,52.25,53.75,1051400,8.75000437500003,8.96833781750003,8.70833768750003,8.95833781250003,6308396.84580156,0.0,1.0
2000-08-24,52.25,53.25,51.88,52.44,1007267,8.70833768750003,8.87500443750003,8.64667099000003,8.74000437000003,6043598.97820049,0.0,1.0
2000-08-25,50.44,52.28,49.69,52.25,1137400,8.40667087000003,8.71333769000003,8.28167080750003,8.70833768750003,6824396.58780168,0.0,1.0
2000-08-28,51.27,52.44,49.88,50.41,1016067,8.54500427250003,8.74000437000003,8.31333749000003,8.40167086750003,6096398.9518005,0.0,1.0
2000-08-29,52.44,52.44,50.0,51.31,752867,8.74000437000003,8.74000437000003,8.33333750000003,8.55167094250003,4517199.74140011,0.0,1.0
2000-08-30,54.19,54.19,51.5,52.16,660600,9.03167118250003,9.03167118250003,8.58333762500003,8.69333768000003,3963598.01820098,0.0,1.0
2000-08-31,54.19,54.75,53.5,53.66,439600,9.03167118250003,9.12500456250003,8.91667112500003,8.94333780500003,2637598.68120065,0.0,1.0
2000-09-01,53.63,55.0,52.0,54.81,831467,8.93833780250003,9.16667125000003,8.66667100000003,9.13500456750003,4988799.50560023,0.0,1.0
2000-09-05,53.94,54.13,52.13,53.88,844000,8.99000449500003,9.02167117750003,8.68833767750003,8.98000449000003,5063997.46800125,0.0,1.0
2000-09-06,53.44,54.69,52.63,54.0,495067,8.90667112000003,9.11500455750003,8.77167105250003,9.00000450000003,2970400.51479973,0.0,1.0
2000-09-07,55.0,55.06,53.5,53.63,353800,9.16667125000003,9.17667125500003,8.91667112500003,8.93833780250003,2122798.93860052,0.0,1.0
2000-09-08,53.88,55.8,53.0,53.0,989267,8.98000449000003,9.30000465000003,8.83333775000003,8.83333775000003,5935599.03220046,0.0,1.0
2000-09-11,53.81,55.31,53.25,53.56,613800,8.96833781750003,9.21833794250003,8.87500443750003,8.92667113000003,3682798.15860091,0.0,1.0
2000-09-12,54.44,55.38,53.69,53.69,669867,9.07333787000003,9.23000461500003,8.94833780750003,8.94833780750003,4019199.99039999,0.0,1.0
2000-09-13,55.69,58.0,54.0,54.25,850800,9.28167130750003,9.66667150000003,9.00000450000003,9.04167118750003,5104797.44760126,0.0,1.0
2000-09-14,54.88,56.38,53.44,55.63,1038667,9.14667124000003,9.39667136500003,8.90667112000003,9.27167130250003,6231998.88400054,0.0,1.0
2000-09-15,55.94,56.25,54.63,54.88,1374800,9.32333799500003,9.37500468750003,9.10500455250003,9.14667124000003,8248795.87560204,0.0,1.0
2000-09-18,54.38,56.44,52.44,56.13,609667,9.06333786500003,9.40667137000003,8.74000437000003,9.35500467750003,3658000.1709999,0.0,1.0
2000-09-19,54.69,56.25,54.38,54.69,612600,9.11500455750003,9.37500468750003,9.06333786500003,9.11500455750003,3675598.16220091,0.0,1.0
2000-09-20,55.06,56.38,54.56,54.94,868667,9.17667125500003,9.39667136500003,9.09333788000003,9.15667124500003,5211999.39400029,0.0,1.0
2000-09-21,57.38,58.19,54.63,55.31,825067,9.56333811500003,9.69833818250003,9.10500455250003,9.21833794250003,4950399.52480022,0.0,1.0
2000-09-22,60.56,60.94,57.31,57.31,1785600,10.09333838,10.156671745,9.55167144250003,9.55167144250003,10713594.6432027,0.0,1.0
2000-09-25,60.63,62.0,60.5,61.38,1593000,10.1050050525,10.3333385,10.083338375,10.230005115,9557995.22100239,0.0,1.0
2000-09-26,59.13,60.88,58.63,60.63,937600,9.85500492750003,10.14667174,9.77167155250003,10.1050050525,5625597.18720139,0.0,1.0
2000-09-27,61.06,61.25,57.38,59.05,2011600,10.176671755,10.2083384375,9.56333811500003,9.84167158750003,12069593.965203,0.0,1.0
2000-09-28,62.13,64.13,48.0,61.44,2231067,10.3550051775,10.6883386775,8.00000400000003,10.24000512,13386395.3068023,0.0,1.0
2000-09-29,59.88,62.0,59.75,62.0,1422267,9.98000499000003,10.3333385,9.95833831250003,10.3333385,8533597.73320111,0.0,1.0
2000-10-02,58.0,60.13,57.19,60.13,836800,9.66667150000003,10.0216716775,9.53167143250003,10.0216716775,5020797.48960124,0.0,1.0
2000-10-03,56.25,59.38,55.81,58.58,640067,9.37500468750003,9.89667161500003,9.30167131750003,9.76333821500003,3840400.07979995,0.0,1.0
2000-10-04,56.75,58.88,55.81,55.97,966000,9.45833806250003,9.81333824000003,9.30167131750003,9.32833799750003,5795997.10200143,0.0,1.0
2000-10-05,60.56,61.81,56.25,56.72,1606467,10.09333838,10.3016718175,9.37500468750003,9.45333806000003,9638797.18060141,0.0,1.0
2000-10-06,57.75,61.75,57.56,60.69,841800,9.62500481250003,10.2916718125,9.59333813000003,10.1150050575,5050797.47460125,0.0,1.0
2000-10-09,60.75,61.25,57.5,57.75,744400,10.1250050625,10.2083384375,9.58333812500003,9.62500481250003,4466397.76680112,0.0,1.0
2000-10-10,57.88,61.5,57.5,61.25,831667,9.64667149000003,10.250005125,9.58333812500003,10.2083384375,4989999.50500023,0.0,1.0
2000-10-11,56.75,60.0,56.31,57.19,1016267,9.45833806250003,10.000005,9.38500469250003,9.53167143250003,6097598.9512005,0.0,1.0
2000-10-12,55.19,59.25,54.5,56.0,1033867,9.19833793250003,9.87500493750003,9.08333787500003,9.33333800000003,6203198.89840053,0.0,1.0
2000-10-13,57.75,58.0,55.0,55.56,648267,9.62500481250003,9.66667150000003,9.16667125000003,9.26000463000003,3889600.05519996,0.0,1.0
2000-10-16,57.56,58.13,55.88,57.25,432667,9.59333813000003,9.68833817750003,9.31333799000003,9.54167143750003,2596000.70199964,0.0,1.0
2000-10-17,56.81,59.5,56.19,58.47,1077400,9.46833806750003,9.91667162500003,9.36500468250003,9.74500487250003,6464396.7678016,0.0,1.0
2000-10-18,57.31,59.0,54.94,56.81,668000,9.55167144250003,9.83333825000003,9.15667124500003,9.46833806750003,4007997.99600099,0.0,1.0
2000-10-19,60.38,60.38,56.75,58.56,887800,10.063338365,10.063338365,9.45833806250003,9.76000488000003,5326797.33660133,0.0,1.0
2000-10-20,60.94,62.63,60.0,60.25,846467,10.156671745,10.4383385525,10.000005,10.0416716875,5078799.46060027,0.0,1.0
2000-10-23,57.81,60.69,56.88,60.56,734400,9.63500481750003,10.1150050575,9.48000474000003,10.09333838,4406397.79680109,0.0,1.0
2000-10-24,46.56,52.0,43.75,52.0,11153867,7.76000388000003,8.66667100000003,7.29167031250002,8.66667100000003,66923168.5384155,0.0,1.0
2000-10-25,48.69,48.88,46.0,46.5,2441467,8.11500405750003,8.14667074000003,7.66667050000003,7.75000387500003,14648794.6756026,0.0,1.0
2000-10-26,50.5,50.69,48.75,49.0,2252400,8.41667087500003,8.44833755750003,8.12500406250003,8.16667075000003,13514393.2428033,0.0,1.0
2000-10-27,49.0,51.13,48.0,50.13,814867,8.16667075000003,8.52167092750003,8.00000400000003,8.35500417750003,4889199.5554002,0.0,1.0
2000-10-30,50.25,50.75,47.75,48.0,853800,8.37500418750003,8.45833756250003,7.95833731250003,8.00000400000003,5122797.43860126,0.0,1.0
2000-10-31,52.44,52.69,50.0,50.28,1569600,8.74000437000003,8.78167105750003,8.33333750000003,8.38000419000003,9417595.29120232,0.0,1.0
2000-11-01,52.38,52.5,51.63,52.44,1382667,8.73000436500003,8.75000437500003,8.60500430250003,8.74000437000003,8295997.85200105,0.0,1.0
2000-11-02,52.06,52.88,51.63,52.19,865067,8.67667100500003,8.81333774000003,8.60500430250003,8.69833768250003,5190399.40480028,0.0,1.0
2000-11-03,50.13,52.25,49.88,52.25,407867,8.35500417750003,8.70833768750003,8.31333749000003,8.70833768750003,2447200.7763996,0.0,1.0
2000-11-06,48.0,50.75,47.31,50.44,1390867,8.00000400000003,8.45833756250003,7.88500394250003,8.40667087000003,8345197.82740105,0.0,1.0
2000-11-07,52.31,52.5,47.69,48.44,802800,8.71833769250003,8.75000437500003,7.94833730750003,8.07333737000003,4816797.59160119,0.0,1.0
2000-11-08,48.69,51.56,48.56,51.5,524867,8.11500405750003,8.59333763000003,8.09333738000003,8.58333762500003,3149200.42539978,0.0,1.0
2000-11-09,50.0,50.31,47.81,48.44,401667,8.33333750000003,8.38500419250003,7.96833731750003,8.07333737000003,2410000.79499959,0.0,1.0
2000-11-10,48.25,51.13,48.19,49.28,573867,8.04167068750003,8.52167092750003,8.03167068250003,8.21333744000003,3443200.27839985,0.0,1.0
2000-11-13,48.88,51.0,45.5,47.94,1477800,8.14667074000003,8.50000425000003,7.58333712500002,7.99000399500003,8866795.56660219,0.0,1.0
2000-11-14,50.56,50.75,47.69,49.38,758200,8.42667088000003,8.45833756250003,7.94833730750003,8.23000411500003,4549197.72540112,0.0,1.0
2000-11-15,50.0,50.5,49.06,50.25,818267,8.33333750000003,8.41667087500003,8.17667075500003,8.37500418750003,4909599.54520021,0.0,1.0
2000-11-16,49.06,51.0,49.0,49.97,488800,8.17667075500003,8.50000425000003,8.16667075000003,8.32833749750003,2932798.53360072,0.0,1.0
2000-11-17,49.63,50.38,47.5,49.06,669000,8.27167080250003,8.39667086500003,7.91667062500003,8.17667075500003,4013997.99300099,0.0,1.0
2000-11-20,49.69,50.0,47.63,49.5,1016067,8.28167080750003,8.33333750000003,7.93833730250003,8.25000412500003,6096398.9518005,0.0,1.0
2000-11-21,49.94,50.38,49.19,49.94,998600,8.32333749500003,8.39667086500003,8.19833743250003,8.32333749500003,5991597.00420148,0.0,1.0
2000-11-22,47.56,49.94,47.5,49.56,1056867,7.92667063000003,8.32333749500003,7.91667062500003,8.26000413000003,6341198.82940056,0.0,1.0
2000-11-24,49.5,49.5,47.52,47.53,239600,8.25000412500003,8.25000412500003,7.92000396000003,7.92167062750003,1437599.28120035,0.0,1.0
2000-11-27,50.06,50.44,49.25,50.0,678400,8.34333750500003,8.40667087000003,8.20833743750003,8.33333750000003,4070397.964801,0.0,1.0
2000-11-28,49.16,50.89,48.88,49.0,837467,8.19333743000003,8.48167090750003,8.14667074000003,8.16667075000003,5024799.48760024,0.0,1.0
2000-11-29,52.25,52.75,48.88,49.19,1178800,8.70833768750003,8.79167106250003,8.14667074000003,8.19833743250003,7072796.46360174,0.0,1.0
2000-11-30,55.88,55.94,51.13,51.25,2834000,9.31333799000003,9.32333799500003,8.52167092750003,8.54167093750003,17003991.4980042,0.0,1.0
2000-12-01,55.25,57.38,54.75,56.88,1081667,9.20833793750003,9.56333811500003,9.12500456250003,9.48000474000003,6489998.7550006,0.0,1.0
2000-12-04,56.25,57.31,52.75,55.0,1024067,9.37500468750003,9.55167144250003,8.79167106250003,9.16667125000003,6144398.92780052,0.0,1.0
2000-12-05,57.13,58.5,54.06,56.69,1051267,9.52167142750003,9.75000487500003,9.01000450500003,9.44833805750003,6307598.84620056,0.0,1.0
2000-12-06,56.69,57.19,56.0,57.13,1050867,9.44833805750003,9.53167143250003,9.33333800000003,9.52167142750003,6305198.84740056,0.0,1.0
2000-12-07,59.19,60.0,56.63,57.19,1015600,9.86500493250003,10.000005,9.43833805250003,9.53167143250003,6093596.95320151,0.0,1.0
2000-12-08,56.13,59.75,52.63,59.72,3170200,9.35500467750003,9.95833831250003,8.77167105250003,9.95333831000003,19021190.4894047,0.0,1.0
2000-12-11,51.88,56.44,49.63,56.25,2339800,8.64667099000003,9.40667137000003,8.27167080250003,9.37500468750003,14038792.9806035,0.0,1.0
2000-12-12,51.5,53.31,50.44,51.63,1483200,8.58333762500003,8.88500444250003,8.40667087000003,8.60500430250003,8899195.55040219,0.0,1.0
2000-12-13,51.19,52.44,50.75,51.06,1251000,8.53167093250003,8.74000437000003,8.45833756250003,8.51000425500003,7505996.24700185,0.0,1.0
2000-12-14,51.06,52.69,50.81,51.06,1400400,8.51000425500003,8.78167105750003,8.46833756750003,8.51000425500003,8402395.79880207,0.0,1.0
2000-12-15,51.38,53.19,48.75,50.5,2442867,8.56333761500003,8.86500443250003,8.12500406250003,8.41667087500003,14657194.6714026,0.0,1.0
2000-12-18,49.13,52.25,48.94,52.0,1302067,8.18833742750003,8.70833768750003,8.15667074500003,8.66667100000003,7812398.09380092,0.0,1.0
2000-12-19,47.56,51.5,47.38,49.38,1241000,7.92667063000003,8.58333762500003,7.89667061500003,8.23000411500003,7445996.27700183,0.0,1.0
2000-12-20,43.5,47.75,43.44,46.56,1576667,7.25000362500002,7.95833731250003,7.24000362000002,7.76000388000003,9459997.27000134,0.0,1.0
2000-12-21,45.69,48.06,44.5,44.63,1324000,7.61500380750002,8.01000400500003,7.41667037500002,7.43833705250003,7943996.02800196,0.0,1.0
2000-12-22,48.0,49.44,45.88,46.81,962600,8.00000400000003,8.24000412000003,7.64667049000003,7.80167056750003,5775597.11220142,0.0,1.0
2000-12-26,48.75,49.5,47.81,48.31,397400,8.12500406250003,8.25000412500003,7.96833731750003,8.05167069250003,2384398.80780059,0.0,1.0
2000-12-27,49.31,50.63,47.13,48.75,773600,8.21833744250003,8.43833755250003,7.85500392750003,8.12500406250003,4641597.67920114,0.0,1.0
2000-12-28,50.44,50.5,48.13,49.25,669800,8.40667087000003,8.41667087500003,8.02167067750003,8.20833743750003,4018797.99060099,0.0,1.0
2000-12-29,47.44,50.56,46.88,50.5,809200,7.90667062000003,8.42667088000003,7.81333724000003,8.41667087500003,4855197.57240119,0.0,1.0
2001-01-02,44.38,47.88,43.63,47.86,1035467,7.39667036500003,7.98000399000003,7.27167030250002,7.97667065500003,6212798.89360053,0.0,1.0
2001-01-03,46.88,49.81,43.75,43.88,1539267,7.81333724000003,8.30167081750003,7.29167031250002,7.31333699000002,9235597.38220127,0.0,1.0
2001-01-04,46.5,48.38,45.38,45.75,946067,7.75000387500003,8.06333736500003,7.56333711500003,7.62500381250003,5676399.1618004,0.0,1.0
2001-01-05,46.0,46.94,45.5,46.25,1093400,7.66667050000003,7.82333724500003,7.58333712500002,7.70833718750003,6560396.71980161,0.0,1.0
2001-01-08,48.84,49.13,46.0,46.38,838867,8.14000407000003,8.18833742750003,7.66667050000003,7.73000386500003,5033199.48340024,0.0,1.0
2001-01-09,49.94,50.94,48.75,48.94,993800,8.32333749500003,8.49000424500003,8.12500406250003,8.15667074500003,5962797.01860147,0.0,1.0
2001-01-10,50.31,50.63,46.5,49.13,919000,8.38500419250003,8.43833755250003,7.75000387500003,8.18833742750003,5513997.24300136,0.0,1.0
2001-01-11,49.0,50.75,48.5,50.13,619800,8.16667075000003,8.45833756250003,8.08333737500003,8.35500417750003,3718798.14060092,0.0,1.0
2001-01-12,47.75,49.44,46.75,48.75,1160667,7.95833731250003,8.24000412000003,7.79167056250003,8.12500406250003,6963998.51800071,0.0,1.0
2001-01-16,46.19,47.5,45.81,47.0,677800,7.69833718250003,7.91667062500003,7.63500381750003,7.83333725000003,4066797.966601,0.0,1.0
2001-01-17,48.0,48.25,46.5,46.66,1297800,8.00000400000003,8.04167068750003,7.75000387500003,7.77667055500002,7786796.10660192,0.0,1.0
2001-01-18,48.94,49.25,46.25,47.75,826667,8.15667074500003,8.20833743750003,7.70833718750003,7.95833731250003,4959999.52000022,0.0,1.0
2001-01-19,46.63,49.38,45.88,49.25,1073800,7.77167055250003,8.23000411500003,7.64667049000003,8.20833743750003,6442796.77860159,0.0,1.0
2001-01-22,46.63,47.25,45.0,46.38,1323400,7.77167055250003,7.87500393750003,7.50000375000003,7.73000386500003,7940396.02980196,0.0,1.0
2001-01-23,52.19,52.38,45.88,46.06,1945000,8.69833768250003,8.73000436500003,7.64667049000003,7.67667050500003,11669994.1650029,0.0,1.0
2001-01-24,52.0,52.44,49.75,51.25,1531267,8.66667100000003,8.74000437000003,8.29167081250003,8.54167093750003,9187597.40620127,0.0,1.0
2001-01-25,50.56,52.88,50.25,51.75,579600,8.42667088000003,8.81333774000003,8.37500418750003,8.62500431250003,3477598.26120086,0.0,1.0
2001-01-26,51.75,52.81,50.25,50.38,372267,8.62500431250003,8.80167106750003,8.37500418750003,8.39667086500003,2233600.88319955,0.0,1.0
2001-01-29,54.31,54.38,50.75,51.13,553067,9.05167119250003,9.06333786500003,8.45833756250003,8.52167092750003,3318400.34079982,0.0,1.0
2001-01-30,52.81,53.56,51.5,53.56,417867,8.80167106750003,8.92667113000003,8.58333762500003,8.92667113000003,2507200.74639962,0.0,1.0
2001-01-31,51.81,53.44,50.19,52.63,575000,8.63500431750003,8.90667112000003,8.36500418250003,8.77167105250003,3449998.27500085,0.0,1.0
2001-02-01,52.25,53.23,50.25,50.75,582667,8.70833768750003,8.87167110250003,8.37500418750003,8.45833756250003,3496000.25199986,0.0,1.0
2001-02-02,50.81,52.94,50.81,52.25,407600,8.46833756750003,8.82333774500003,8.46833756750003,8.70833768750003,2445598.7772006,0.0,1.0
2001-02-05,52.25,52.69,50.75,50.75,361000,8.70833768750003,8.78167105750003,8.45833756250003,8.45833756250003,2165998.91700053,0.0,1.0
2001-02-06,53.75,54.69,52.0,52.06,665200,8.95833781250003,9.11500455750003,8.66667100000003,8.67667100500003,3991198.00440098,0.0,1.0
2001-02-07,53.94,54.63,52.81,53.81,702000,8.99000449500003,9.10500455250003,8.80167106750003,8.96833781750003,4211997.89400104,0.0,1.0
2001-02-08,53.25,54.88,53.0,54.31,725400,8.87500443750003,9.14667124000003,8.83333775000003,9.05167119250003,4352397.82380107,0.0,1.0
2001-02-09,53.5,54.44,53.06,53.13,617467,8.91667112500003,9.07333787000003,8.84333775500003,8.85500442750003,3704800.14759991,0.0,1.0
2001-02-12,54.44,56.0,53.81,53.88,551867,9.07333787000003,9.33333800000003,8.96833781750003,8.98000449000003,3311200.34439982,0.0,1.0
2001-02-13,53.13,56.25,53.13,53.75,518067,8.85500442750003,9.37500468750003,8.85500442750003,8.95833781250003,3108400.44579977,0.0,1.0
2001-02-14,55.56,55.63,52.63,53.06,1238067,9.26000463000003,9.27167130250003,8.77167105250003,8.84333775500003,7428398.28580083,0.0,1.0
2001-02-15,55.69,56.38,54.63,55.5,1535267,9.28167130750003,9.39667136500003,9.10500455250003,9.25000462500003,9211597.39420127,0.0,1.0
2001-02-16,55.75,56.0,54.06,54.31,725667,9.29167131250003,9.33333800000003,9.01000450500003,9.05167119250003,4353999.82300007,0.0,1.0
2001-02-20,57.0,57.31,55.75,56.0,911667,9.50000475000003,9.55167144250003,9.29167131250003,9.33333800000003,5469999.26500035,0.0,1.0
2001-02-21,54.88,58.06,54.44,57.19,1326600,9.14667124000003,9.67667150500003,9.07333787000003,9.53167143250003,7959596.02020196,0.0,1.0
2001-02-22,53.0,55.5,52.63,55.31,1818000,8.83333775000003,9.25000462500003,8.77167105250003,9.21833794250003,10907994.5460027,0.0,1.0
2001-02-23,54.0,54.0,51.25,53.44,1323200,9.00000450000003,9.00000450000003,8.54167093750003,8.90667112000003,7939196.03040196,0.0,1.0
2001-02-26,52.5,55.0,52.0,53.94,1337400,8.75000437500003,9.16667125000003,8.66667100000003,8.99000449500003,8024395.98780198,0.0,1.0
2001-02-27,51.13,53.25,50.75,52.44,1240400,8.52167092750003,8.87500443750003,8.45833756250003,8.74000437000003,7442396.27880183,0.0,1.0
2001-02-28,49.5,51.44,48.63,51.44,1845200,8.25000412500003,8.57333762000003,8.10500405250003,8.57333762000003,11071194.4644027,0.0,1.0
2001-03-01,49.0,49.5,48.5,49.5,1421000,8.16667075000003,8.25000412500003,8.08333737500003,8.25000412500003,8525995.7370021,0.0,1.0
2001-03-02,47.5,49.5,47.5,49.13,1053400,7.91667062500003,8.25000412500003,7.91667062500003,8.18833742750003,6320396.83980156,0.0,1.0
2001-03-05,49.13,49.5,47.5,47.63,1222000,8.18833742750003,8.25000412500003,7.91667062500003,7.93833730250003,7331996.33400181,0.0,1.0
2001-03-06,48.5,50.25,47.69,49.63,786200,8.08333737500003,8.37500418750003,7.94833730750003,8.27167080250003,4717197.64140116,0.0,1.0
2001-03-07,49.19,49.75,48.13,49.0,814267,8.19833743250003,8.29167081250003,8.02167067750003,8.16667075000003,4885599.5572002,0.0,1.0
2001-03-08,48.69,49.38,48.63,49.31,485200,8.11500405750003,8.23000411500003,8.10500405250003,8.21833744250003,2911198.54440072,0.0,1.0
2001-03-09,47.88,49.0,47.0,49.0,423467,7.98000399000003,8.16667075000003,7.83333725000003,8.16667075000003,2540800.72959963,0.0,1.0
2001-03-12,45.13,48.19,45.0,47.5,624667,7.52167042750003,8.03167068250003,7.50000375000003,7.91667062500003,3748000.12599992,0.0,1.0
2001-03-13,46.56,47.94,45.38,45.94,1256467,7.76000388000003,7.99000399500003,7.56333711500003,7.65667049500003,7538798.23060086,0.0,1.0
2001-03-14,46.88,48.25,45.25,46.25,601400,7.81333724000003,8.04167068750003,7.54167043750002,7.70833718750003,3608398.19580089,0.0,1.0
2001-03-15,47.5,48.13,47.06,47.19,602400,7.91667062500003,8.02167067750003,7.84333725500003,7.86500393250003,3614398.19280089,0.0,1.0
2001-03-16,45.25,47.19,43.81,47.0,1427467,7.54167043750002,7.86500393250003,7.30167031750002,7.83333725000003,8564797.71760112,0.0,1.0
2001-03-19,48.0,48.19,44.94,45.44,888067,8.00000400000003,8.03167068250003,7.49000374500002,7.57333712000002,5328399.33580031,0.0,1.0
2001-03-20,46.63,49.81,46.25,48.19,976067,7.77167055250003,8.30167081750003,7.70833718750003,8.03167068250003,5856399.07180044,0.0,1.0
2001-03-21,46.19,48.0,45.13,46.38,927867,7.69833718250003,8.00000400000003,7.52167042750003,7.73000386500003,5567199.21640037,0.0,1.0
2001-03-22,47.38,48.5,46.0,46.0,1079000,7.89667061500003,8.08333737500003,7.66667050000003,7.66667050000003,6473996.76300159,0.0,1.0
2001-03-23,47.56,48.63,46.25,47.81,1054600,7.92667063000003,8.10500405250003,7.70833718750003,7.96833731750003,6327596.83620156,0.0,1.0
2001-03-26,47.44,49.0,46.63,48.0,721867,7.90667062000003,8.16667075000003,7.77167055250003,8.00000400000003,4331199.83440007,0.0,1.0
2001-03-27,48.88,49.38,46.75,47.41,819267,8.14667074000003,8.23000411500003,7.79167056250003,7.90167061750003,4915599.54220021,0.0,1.0
2001-03-28,48.88,50.44,48.56,49.75,4050867,8.14667074000003,8.40667087000003,8.09333738000003,8.29167081250003,24305189.847405,0.0,1.0
2001-03-29,49.19,49.44,48.19,48.69,2653467,8.19833743250003,8.24000412000003,8.03167068250003,8.11500405750003,15920794.0396029,0.0,1.0
2001-03-30,44.73,49.75,44.25,49.75,22418000,7.45500372750002,8.29167081250003,7.37500368750002,8.29167081250003,134507932.746033,0.0,1.0
2001-04-02,47.25,47.63,45.75,46.23,3840800,7.87500393750003,7.93833730250003,7.62500381250003,7.70500385250002,23044788.4776057,0.0,1.0
2001-04-03,45.44,46.69,45.19,46.63,1871000,7.57333712000002,7.78167055750002,7.53167043250002,7.77167055250003,11225994.3870028,0.0,1.0
2001-04-04,45.81,48.25,45.25,45.56,4607000,7.63500381750003,8.04167068750003,7.54167043750002,7.59333713000003,27641986.1790068,0.0,1.0
2001-04-05,48.38,48.75,46.31,46.94,2146467,8.06333736500003,8.12500406250003,7.71833719250003,7.82333724500003,12878795.5606022,0.0,1.0
2001-04-06,47.94,48.13,46.25,47.66,1304267,7.99000399500003,8.02167067750003,7.70833718750003,7.94333730500003,7825598.08720093,0.0,1.0
2001-04-09,49.03,49.05,47.8,48.09,711400,8.17167075250003,8.17500408750003,7.96667065000003,8.01500400750003,4268397.86580105,0.0,1.0
2001-04-10,50.0,50.07,49.22,49.26,1183200,8.33333750000003,8.34500417250003,8.20333743500003,8.21000410500003,7099196.45040175,0.0,1.0
2001-04-11,47.69,50.28,46.8,50.25,1598600,7.94833730750003,8.38000419000003,7.80000390000002,8.37500418750003,9591595.20420236,0.0,1.0
2001-04-12,48.16,48.48,46.65,47.27,1025267,8.02667068000003,8.08000404000003,7.77500388750003,7.87833727250003,6151598.92420051,0.0,1.0
2001-04-16,47.27,48.7,46.56,48.25,923067,7.87833727250003,8.11667072500003,7.76000388000003,8.04167068750003,5538399.23080036,0.0,1.0
2001-04-17,48.57,48.94,46.98,46.98,1158267,8.09500404750003,8.15667074500003,7.83000391500003,7.83000391500003,6949598.52520071,0.0,1.0
2001-04-18,51.04,52.93,49.0,49.14,1360400,8.50667092000003,8.82167107750003,8.16667075000003,8.19000409500003,8162395.91880201,0.0,1.0
2001-04-19,50.28,51.36,49.5,51.22,1252800,8.38000419000003,8.56000428000003,8.25000412500003,8.53667093500003,7516796.24160185,0.0,1.0
2001-04-20,50.58,50.63,48.6,49.79,935467,8.43000421500003,8.43833755250003,8.10000405000003,8.29833748250003,5612799.19360038,0.0,1.0
2001-04-23,50.67,51.43,50.43,50.69,826400,8.44500422250003,8.57167095250003,8.40500420250003,8.44833755750003,4958397.52080122,0.0,1.0
2001-04-24,50.38,52.75,50.35,51.05,893867,8.39667086500003,8.79167106250003,8.39167086250003,8.50833758750003,5363199.31840032,0.0,1.0
2001-04-25,54.3,54.84,50.5,50.5,1519000,9.05000452500003,9.14000457000003,8.41667087500003,8.41667087500003,9113995.44300225,0.0,1.0
2001-04-26,53.22,54.5,52.5,54.38,859200,8.87000443500003,9.08333787500003,8.75000437500003,9.06333786500003,5155197.42240127,0.0,1.0
2001-04-27,53.3,54.09,52.85,53.39,574667,8.88333777500003,9.01500450750003,8.80833773750003,8.89833778250003,3448000.27599985,0.0,1.0
2001-04-30,55.34,56.69,53.57,53.95,1211200,9.22333794500003,9.44833805750003,8.92833779750003,8.99167116250003,7267196.36640179,0.0,1.0
2001-05-01,54.39,54.6,52.85,54.6,1281867,9.06500453250003,9.10000455000003,8.80833773750003,9.10000455000003,7691198.1544009,0.0,1.0
2001-05-02,52.0,55.28,51.52,54.73,1366067,8.66667100000003,9.21333794000003,8.58667096000003,9.12167122750003,8196397.90180102,0.0,1.0
2001-05-03,51.86,52.59,51.33,51.75,757800,8.64333765500003,8.76500438250003,8.55500427750003,8.62500431250003,4546797.72660112,0.0,1.0
2001-05-04,53.0,53.53,50.5,51.35,687267,8.83333775000003,8.92167112750003,8.41667087500003,8.55833761250003,4123599.93820002,0.0,1.0
2001-05-07,52.83,53.5,52.0,52.51,1135067,8.80500440250003,8.91667112500003,8.66667100000003,8.75167104250003,6810398.59480068,0.0,1.0
2001-05-08,52.81,53.35,51.84,53.25,796867,8.80167106750003,8.89167111250003,8.64000432000003,8.87500443750003,4781199.60940018,0.0,1.0
2001-05-09,52.1,53.25,51.9,52.61,642667,8.68333767500003,8.87500443750003,8.65000432500003,8.76833771750003,3856000.07199995,0.0,1.0
2001-05-10,52.04,53.1,51.22,52.01,769800,8.67333767000003,8.85000442500003,8.53667093500003,8.66833766750003,4618797.69060114,0.0,1.0
2001-05-11,52.2,52.6,51.6,51.65,693067,8.70000435000003,8.76667105000003,8.60000430000003,8.60833763750003,4158399.92080003,0.0,1.0
2001-05-14,52.21,53.09,51.78,51.95,504067,8.70167101750003,8.84833775750003,8.63000431500003,8.65833766250003,3024400.48779975,0.0,1.0
2001-05-15,52.42,53.4,52.18,52.23,537867,8.73667103500003,8.90000445000003,8.69667101500003,8.70500435250003,3227200.3863998,0.0,1.0
2001-05-16,54.99,55.09,51.83,52.15,930067,9.16500458250003,9.18167125750003,8.63833765250003,8.69167101250003,5580399.20980038,0.0,1.0
2001-05-17,54.56,55.22,54.2,54.75,1297667,9.09333788000003,9.20333793500003,9.03333785000003,9.12500456250003,7785998.10700092,0.0,1.0
2001-05-18,54.07,54.75,53.85,54.49,649467,9.01167117250003,9.12500456250003,8.97500448750003,9.08167120750003,3896800.05159996,0.0,1.0
2001-05-21,57.41,57.49,55.1,55.11,1523667,9.56833811750003,9.58167145750003,9.18333792500003,9.18500459250003,9141997.42900126,0.0,1.0
2001-05-22,57.29,57.48,56.16,57.4,726800,9.54833810750003,9.58000479000003,9.36000468000003,9.56667145000003,4360797.81960108,0.0,1.0
2001-05-23,55.82,57.25,54.78,57.04,787000,9.30333798500003,9.54167143750003,9.13000456500003,9.50667142000003,4721997.63900116,0.0,1.0
2001-05-24,55.24,56.86,54.38,54.56,1409200,9.20667127000003,9.47667140500003,9.06333786500003,9.09333788000003,8455195.77240209,0.0,1.0
2001-05-25,53.77,55.75,53.75,55.44,681467,8.96167114750003,9.29167131250003,8.95833781250003,9.24000462000003,4088799.95560001,0.0,1.0
2001-05-29,53.76,54.8,53.55,54.01,1283867,8.96000448000003,9.13333790000003,8.92500446250003,9.00167116750003,7703198.1484009,0.0,1.0
2001-05-30,54.68,54.74,53.4,53.55,1048667,9.11333789000003,9.12333789500003,8.90000445000003,8.92500446250003,6291998.85400055,0.0,1.0
2001-05-31,55.11,56.51,54.61,54.62,1126000,9.18500459250003,9.41833804250003,9.10167121750003,9.10333788500003,6755996.62200167,0.0,1.0
2001-06-01,56.04,56.6,54.0,55.24,701400,9.34000467000003,9.43333805000003,9.00000450000003,9.20667127000003,4208397.89580104,0.0,1.0
2001-06-04,56.38,56.9,55.0,56.39,392267,9.39667136500003,9.48333807500003,9.16667125000003,9.39833803250003,2353600.82319958,0.0,1.0
2001-06-05,57.14,57.5,55.96,56.4,685800,9.52333809500003,9.58333812500003,9.32667133000003,9.40000470000003,4114797.94260102,0.0,1.0
2001-06-06,55.75,58.0,54.62,56.96,721800,9.29167131250003,9.66667150000003,9.10333788500003,9.49333808000003,4330797.83460107,0.0,1.0
2001-06-07,56.21,56.48,54.93,55.9,414200,9.36833801750003,9.41333804000003,9.15500457750003,9.31667132500003,2485198.75740061,0.0,1.0
2001-06-08,55.21,57.0,54.5,56.99,598400,9.20167126750003,9.50000475000003,9.08333787500003,9.49833808250003,3590398.20480089,0.0,1.0
2001-06-11,56.3,56.75,55.1,55.21,880467,9.38333802500003,9.45833806250003,9.18333792500003,9.20167126750003,5282799.3586003,0.0,1.0
2001-06-12,56.8,57.5,54.16,56.27,876267,9.46667140000003,9.58333812500003,9.02667118000003,9.37833802250003,5257599.3712003,0.0,1.0
2001-06-13,57.81,59.25,57.0,57.13,1331000,9.63500481750003,9.87500493750003,9.50000475000003,9.52167142750003,7985996.00700197,0.0,1.0
2001-06-14,55.72,57.65,55.48,57.61,1067667,9.28667131000003,9.60833813750003,9.24667129000003,9.60167146750003,6405998.79700058,0.0,1.0
2001-06-15,57.17,58.15,54.83,55.62,1864400,9.52833809750003,9.69167151250003,9.13833790250003,9.27000463500003,11186394.4068028,0.0,1.0
2001-06-18,58.55,59.1,57.0,57.22,856667,9.75833821250003,9.85000492500003,9.50000475000003,9.53667143500003,5139999.43000027,0.0,1.0
2001-06-19,60.09,60.22,58.65,58.74,1898400,10.0150050075,10.036671685,9.77500488750003,9.79000489500003,11390394.3048028,0.0,1.0
2001-06-20,61.49,61.8,59.67,60.0,2373000,10.2483384575,10.30000515,9.94500497250003,10.000005,14237992.8810036,0.0,1.0
2001-06-21,60.84,62.25,60.49,61.4,1802800,10.14000507,10.3750051875,10.0816717075,10.23333845,10816794.5916027,0.0,1.0
2001-06-22,60.65,61.5,59.67,60.84,1574400,10.1083383875,10.250005125,9.94500497250003,10.14000507,9446395.27680236,0.0,1.0
2001-06-25,62.04,62.06,61.07,61.08,892000,10.34000517,10.343338505,10.1783384225,10.18000509,5351997.32400134,0.0,1.0
2001-06-26,62.39,62.45,60.87,61.11,1408067,10.3983385325,10.4083385375,10.1450050725,10.1850050925,8448397.77580111,0.0,1.0
2001-06-27,62.04,62.3,61.25,62.25,1113200,10.34000517,10.383338525,10.2083384375,10.3750051875,6679196.66040167,0.0,1.0
2001-06-28,63.11,63.84,62.02,62.09,1815200,10.5183385925,10.64000532,10.336671835,10.3483385075,10891194.5544027,0.0,1.0
2001-06-29,63.98,64.63,61.89,62.45,1166600,10.663338665,10.7716720525,10.3150051575,10.4083385375,6999596.50020175,0.0,1.0
2001-07-02,61.54,63.0,61.05,63.0,1790267,10.256671795,10.50000525,10.1750050875,10.50000525,10741596.6292017,0.0,1.0
2001-07-03,59.5,61.01,59.33,61.0,1131467,9.91667162500003,10.1683384175,9.88833827750003,10.16667175,6788798.60560068,0.0,1.0
2001-07-05,57.63,59.6,56.91,59.08,1632067,9.60500480250003,9.93333830000003,9.48500474250003,9.84667159000003,9792397.10380142,0.0,1.0
2001-07-06,58.53,59.4,56.82,57.1,1762400,9.75500487750003,9.90000495000003,9.47000473500003,9.51667142500003,10574394.7128026,0.0,1.0
2001-07-09,59.94,60.3,58.5,58.6,1527667,9.99000499500003,10.050005025,9.75000487500003,9.76667155000003,9165997.41700126,0.0,1.0
2001-07-10,59.94,60.78,59.47,60.1,1318600,9.99000499500003,10.130005065,9.91167162250003,10.016671675,7911596.04420195,0.0,1.0
2001-07-11,61.61,61.74,59.1,59.25,1418067,10.2683384675,10.290005145,9.85000492500003,9.87500493750003,8508397.74580113,0.0,1.0
2001-07-12,63.18,63.19,61.38,61.88,1148067,10.530005265,10.5316719325,10.230005115,10.31333849,6888398.55580072,0.0,1.0
2001-07-13,61.05,62.48,60.68,62.48,1066400,10.1750050875,10.41333854,10.11333839,10.41333854,6398396.8008016,0.0,1.0
2001-07-16,60.21,62.0,60.05,61.05,713067,10.0350050175,10.3333385,10.0083383375,10.1750050875,4278399.86080007,0.0,1.0
2001-07-17,60.84,61.75,59.95,60.71,864667,10.14000507,10.2916718125,9.99167166250003,10.1183383925,5187999.4060003,0.0,1.0
2001-07-18,60.04,61.13,59.49,61.07,609667,10.00667167,10.1883384275,9.91500495750003,10.1783384225,3658000.17099991,0.0,1.0
2001-07-19,61.9,62.0,60.69,60.98,737800,10.316671825,10.3333385,10.1150050575,10.163338415,4426797.78660111,0.0,1.0
2001-07-20,61.25,62.0,61.05,61.48,681467,10.2083384375,10.3333385,10.1750050875,10.24667179,4088799.95560002,0.0,1.0
2001-07-23,59.94,61.5,59.3,61.35,1035267,9.99000499500003,10.250005125,9.88333827500003,10.2250051125,6211598.89420053,0.0,1.0
2001-07-24,57.97,60.0,54.34,59.88,4330400,9.66167149750003,10.000005,9.05667119500003,9.98000499000003,25982387.0088064,0.0,1.0
2001-07-25,57.7,58.03,56.32,58.03,2611000,9.61667147500003,9.67167150250003,9.38667136000003,9.67167150250003,15665992.1670039,0.0,1.0
2001-07-26,57.03,57.52,56.36,57.4,1721200,9.50500475250003,9.58667146000003,9.39333803000003,9.56667145000003,10327194.8364025,0.0,1.0
2001-07-27,57.01,57.05,56.3,57.0,1051200,9.50167141750003,9.50833808750003,9.38333802500003,9.50000475000003,6307196.84640156,0.0,1.0
2001-07-30,57.38,58.05,56.51,57.06,868800,9.56333811500003,9.67500483750003,9.41833804250003,9.51000475500003,5212797.39360129,0.0,1.0
2001-07-31,57.38,58.64,55.94,57.62,1087800,9.56333811500003,9.77333822000003,9.32333799500003,9.60333813500003,6526796.73660161,0.0,1.0
2001-08-01,56.17,57.3,55.24,57.24,2090867,9.36167134750003,9.55000477500003,9.20667127000003,9.54000477000003,12545195.7274021,0.0,1.0
2001-08-02,55.5,55.84,54.05,54.5,1457667,9.25000462500003,9.30667132000003,9.00833783750003,9.08333787500003,8745997.62700116,0.0,1.0
2001-08-03,54.88,56.1,54.1,56.04,1718667,9.14667124000003,9.35000467500003,9.01667117500003,9.34000467000003,10311996.8440015,0.0,1.0
2001-08-06,54.68,55.2,54.0,54.7,839867,9.11333789000003,9.20000460000003,9.00000450000003,9.11667122500003,5039199.48040024,0.0,1.0
2001-08-07,54.7,55.3,54.35,54.77,958800,9.11667122500003,9.21667127500003,9.05833786250003,9.12833789750003,5752797.12360142,0.0,1.0
2001-08-08,53.38,55.0,52.98,54.0,875600,8.89667111500003,9.16667125000003,8.83000441500003,9.00000450000003,5253597.3732013,0.0,1.0
2001-08-09,53.91,54.49,53.1,53.26,591067,8.98500449250003,9.08167120750003,8.85000442500003,8.87667110500003,3546400.22679987,0.0,1.0
2001-08-10,53.92,54.55,52.85,53.8,795400,8.98667116000003,9.09167121250003,8.80833773750003,8.96667115000003,4772397.61380118,0.0,1.0
2001-08-13,55.21,55.5,53.72,53.75,727200,9.20167126750003,9.25000462500003,8.95333781000003,8.95833781250003,4363197.81840108,0.0,1.0
2001-08-14,55.29,56.09,54.51,55.41,676067,9.21500460750003,9.34833800750003,9.08500454250003,9.23500461750003,4056399.9718,0.0,1.0
2001-08-15,55.02,55.91,54.44,55.5,529667,9.17000458500003,9.31833799250003,9.07333787000003,9.25000462500003,3178000.41099978,0.0,1.0
2001-08-16,54.64,55.0,53.99,54.09,805000,9.10667122000003,9.16667125000003,8.99833783250003,9.01500450750003,4829997.58500119,0.0,1.0
2001-08-17,52.93,54.55,52.56,53.5,627867,8.82167107750003,9.09167121250003,8.76000438000003,8.91667112500003,3767200.11639993,0.0,1.0
2001-08-20,54.05,54.16,52.79,53.28,649800,9.00833783750003,9.02667118000003,8.79833773250003,8.88000444000003,3898798.05060096,0.0,1.0
2001-08-21,53.28,54.3,53.05,53.9,712867,8.88000444000003,9.05000452500003,8.84167108750003,8.98333782500003,4277199.86140005,0.0,1.0
2001-08-22,54.46,54.8,53.0,53.37,590600,9.07667120500003,9.13333790000003,8.83333775000003,8.89500444750003,3543598.22820087,0.0,1.0
2001-08-23,54.0,55.26,53.88,54.72,562467,9.00000450000003,9.21000460500003,8.98000449000003,9.12000456000003,3374800.31259983,0.0,1.0
2001-08-24,55.6,56.25,54.0,54.05,858400,9.26667130000003,9.37500468750003,9.00000450000003,9.00833783750003,5150397.42480127,0.0,1.0
2001-08-27,56.46,56.94,55.19,55.3,655400,9.41000470500003,9.49000474500003,9.19833793250003,9.21667127500003,3932398.03380097,0.0,1.0
2001-08-28,54.53,56.79,54.44,56.6,724400,9.08833787750003,9.46500473250003,9.07333787000003,9.43333805000003,4346397.82680107,0.0,1.0
2001-08-29,54.76,55.39,53.91,54.53,424400,9.12667123000003,9.23167128250003,8.98500449250003,9.08833787750003,2546398.72680063,0.0,1.0
2001-08-30,54.25,56.2,53.92,54.99,592000,9.04167118750003,9.36667135000003,8.98667116000003,9.16500458250003,3551998.22400088,0.0,1.0
2001-08-31,54.17,55.48,54.11,54.19,539267,9.02833784750003,9.24667129000003,9.01833784250003,9.03167118250003,3235600.3821998,0.0,1.0
2001-09-04,34.22,36.53,34.15,36.0,1395867,8.555,9.1325,8.5375,9.0,5583468,0.0,1.49999925000037
2001-09-05,34.56,34.82,33.65,34.3,1735600,8.64,8.705,8.4125,8.575,6942400,0.0,1.0
2001-09-06,33.98,34.86,33.08,34.04,1838600,8.495,8.715,8.27,8.51,7354400,0.0,1.0
2001-09-07,33.83,34.37,32.77,33.2,1513700,8.4575,8.5925,8.1925,8.3,6054800,0.0,1.0
2001-09-10,34.2,34.57,32.88,33.06,1073200,8.55,8.6425,8.22,8.265,4292800,0.0,1.0
2001-09-17,32.99,34.1,31.5,32.15,2135400,8.2475,8.525,7.875,8.0375,8541600,0.0,1.0
2001-09-18,34.2,34.99,32.92,33.25,1768700,8.55,8.7475,8.23,8.3125,7074800,0.0,1.0
2001-09-19,34.15,35.25,32.5,35.25,1785600,8.5375,8.8125,8.125,8.8125,7142400,0.0,1.0
2001-09-20,32.72,34.4,32.5,34.4,1349500,8.18,8.6,8.125,8.6,5398000,0.0,1.0
2001-09-21,33.2,34.53,30.05,34.53,2456200,8.3,8.6325,7.5125,8.6325,9824800,0.0,1.0
2001-09-24,34.39,34.94,33.54,33.6,1084000,8.5975,8.735,8.385,8.4,4336000,0.0,1.0
2001-09-25,33.47,34.55,32.5,34.15,1182300,8.3675,8.6375,8.125,8.5375,4729200,0.0,1.0
2001-09-26,32.97,34.35,32.11,33.9,798100,8.2425,8.5875,8.0275,8.475,3192400,0.0,1.0
2001-09-27,34.39,34.75,31.81,32.96,1067500,8.5975,8.6875,7.9525,8.24,4270000,0.0,1.0
2001-09-28,34.2,35.55,33.75,34.55,2273700,8.55,8.8875,8.4375,8.6375,9094800,0.0,1.0
2001-10-01,31.99,33.83,31.56,33.83,2914600,7.9975,8.4575,7.89,8.4575,11658400,0.0,1.0
2001-10-02,31.93,32.08,30.52,31.9,2327300,7.9825,8.02,7.63,7.975,9309200,0.0,1.0
2001-10-03,34.42,35.15,30.3,35.15,2231400,8.605,8.7875,7.575,8.7875,8925600,0.0,1.0
2001-10-04,33.51,35.63,33.2,35.63,2634100,8.3775,8.9075,8.3,8.9075,10536400,0.0,1.0
2001-10-05,34.81,35.06,33.22,35.06,1237900,8.7025,8.765,8.305,8.765,4951600,0.0,1.0
2001-10-08,33.89,35.2,33.13,35.2,921000,8.4725,8.8,8.2825,8.8,3684000,0.0,1.0
2001-10-09,33.82,35.4,33.65,33.95,1052100,8.455,8.85,8.4125,8.4875,4208400,0.0,1.0
2001-10-10,36.15,36.28,34.12,34.12,1446100,9.0375,9.07,8.53,8.53,5784400,0.0,1.0
2001-10-11,35.9,36.3,35.01,36.3,1901400,8.975,9.075,8.7525,9.075,7605600,0.0,1.0
2001-10-12,35.05,35.9,33.31,35.82,1201300,8.7625,8.975,8.3275,8.955,4805200,0.0,1.0
2001-10-15,35.02,35.37,33.93,34.55,852800,8.755,8.8425,8.4825,8.6375,3411200,0.0,1.0
2001-10-16,35.12,35.75,34.11,35.34,1455600,8.78,8.9375,8.5275,8.835,5822400,0.0,1.0
2001-10-17,34.27,36.25,33.39,35.92,1736200,8.5675,9.0625,8.3475,8.98,6944800,0.0,1.0
2001-10-18,35.22,35.25,33.5,34.16,1429800,8.805,8.8125,8.375,8.54,5719200,0.0,1.0
2001-10-19,36.01,36.09,34.6,34.61,928700,9.0025,9.0225,8.65,8.6525,3714800,0.0,1.0
2001-10-22,35.92,36.34,35.39,35.95,1527200,8.98,9.085,8.8475,8.9875,6108800,0.0,1.0
2001-10-23,38.01,38.49,36.5,36.61,3298800,9.5025,9.6225,9.125,9.1525,13195200,0.0,1.0
2001-10-24,38.0,39.87,37.75,38.26,2213500,9.5,9.9675,9.4375,9.565,8854000,0.0,1.0
2001-10-25,39.11,39.29,37.3,37.7,1557200,9.7775,9.8225,9.325,9.425,6228800,0.0,1.0
2001-10-26,38.03,39.75,37.95,39.1,1245000,9.5075,9.9375,9.4875,9.775,4980000,0.0,1.0
2001-10-29,36.9,37.97,36.75,37.7,1331700,9.225,9.4925,9.1875,9.425,5326800,0.0,1.0
2001-10-30,36.55,37.3,36.17,37.3,1170400,9.1375,9.325,9.0425,9.325,4681600,0.0,1.0
2001-10-31,37.19,38.25,36.55,36.56,1176700,9.2975,9.5625,9.1375,9.14,4706800,0.0,1.0
2001-11-01,38.3,38.93,36.39,37.01,1064900,9.575,9.7325,9.0975,9.2525,4259600,0.0,1.0
2001-11-02,38.87,39.04,37.5,37.99,572800,9.7175,9.76,9.375,9.4975,2291200,0.0,1.0
2001-11-05,40.25,40.26,38.98,39.17,1491000,10.0625,10.065,9.745,9.7925,5964000,0.0,1.0
2001-11-06,40.99,41.15,39.14,39.89,1388900,10.2475,10.2875,9.785,9.9725,5555600,0.0,1.0
2001-11-07,40.23,41.31,39.87,41.31,1458000,10.0575,10.3275,9.9675,10.3275,5832000,0.0,1.0
2001-11-08,40.04,41.35,39.75,40.98,1510300,10.01,10.3375,9.9375,10.245,6041200,0.0,1.0
2001-11-09,39.85,40.04,39.18,40.0,1227200,9.9625,10.01,9.795,10.0,4908800,0.0,1.0
2001-11-12,39.59,39.79,38.25,39.53,1078700,9.8975,9.9475,9.5625,9.8825,4314800,0.0,1.0
2001-11-13,40.27,40.77,39.77,39.86,1198900,10.0675,10.1925,9.9425,9.965,4795600,0.0,1.0
2001-11-14,40.34,40.98,39.6,40.86,695400,10.085,10.245,9.9,10.215,2781600,0.0,1.0
2001-11-15,40.22,40.74,39.65,40.16,1220900,10.055,10.185,9.9125,10.04,4883600,0.0,1.0
2001-11-16,39.57,40.5,38.77,40.48,1269300,9.8925,10.125,9.6925,10.12,5077200,0.0,1.0
2001-11-19,39.59,40.06,39.3,39.63,1087400,9.8975,10.015,9.825,9.9075,4349600,0.0,1.0
2001-11-20,39.11,39.59,38.5,39.55,1178500,9.7775,9.8975,9.625,9.8875,4714000,0.0,1.0
2001-11-21,39.24,39.75,38.79,39.75,919200,9.81,9.9375,9.6975,9.9375,3676800,0.0,1.0
2001-11-23,39.69,40.11,39.04,40.11,275300,9.9225,10.0275,9.76,10.0275,1101200,0.0,1.0
2001-11-26,40.1,40.44,39.54,39.99,1849100,10.025,10.11,9.885,9.9975,7396400,0.0,1.0
2001-11-27,39.27,40.12,38.76,39.91,1018400,9.8175,10.03,9.69,9.9775,4073600,0.0,1.0
2001-11-28,38.4,39.56,38.25,39.56,1061700,9.6,9.89,9.5625,9.89,4246800,0.0,1.0
2001-11-29,38.94,39.0,37.84,38.35,1030400,9.735,9.75,9.46,9.5875,4121600,0.0,1.0
2001-11-30,39.08,39.13,38.1,38.95,1238500,9.77,9.7825,9.525,9.7375,4954000,0.0,1.0
2001-12-03,38.8,39.3,38.5,39.3,1155900,9.7,9.825,9.625,9.825,4623600,0.0,1.0
2001-12-04,39.59,39.7,38.6,38.8,1430700,9.8975,9.925,9.65,9.7,5722800,0.0,1.0
2001-12-05,41.2,41.75,39.8,39.87,2136000,10.3,10.4375,9.95,9.9675,8544000,0.0,1.0
2001-12-06,41.92,42.15,41.14,42.15,1213000,10.48,10.5375,10.285,10.5375,4852000,0.0,1.0
2001-12-07,41.72,42.32,41.26,42.32,913700,10.43,10.58,10.315,10.58,3654800,0.0,1.0
2001-12-10,41.69,42.45,41.0,41.51,1263200,10.4225,10.6125,10.25,10.3775,5052800,0.0,1.0
2001-12-11,41.96,42.35,41.35,41.86,767000,10.49,10.5875,10.3375,10.465,3068000,0.0,1.0
2001-12-12,42.07,42.47,41.35,41.79,1459200,10.5175,10.6175,10.3375,10.4475,5836800,0.0,1.0
2001-12-13,41.09,41.92,40.9,41.79,1006200,10.2725,10.48,10.225,10.4475,4024800,0.0,1.0
2001-12-14,41.28,41.75,40.85,40.9,798300,10.32,10.4375,10.2125,10.225,3193200,0.0,1.0
2001-12-17,43.77,43.88,41.45,41.69,1875900,10.9425,10.97,10.3625,10.4225,7503600,0.0,1.0
2001-12-18,44.39,44.61,43.6,43.92,1921400,11.0975,11.1525,10.9,10.98,7685600,0.0,1.0
2001-12-19,44.34,44.5,43.27,44.23,1192500,11.085,11.125,10.8175,11.0575,4770000,0.0,1.0
2001-12-20,43.29,44.05,43.29,43.99,1428200,10.8225,11.0125,10.8225,10.9975,5712800,0.0,1.0
2001-12-21,42.52,44.35,42.27,44.25,2684300,10.63,11.0875,10.5675,11.0625,10737200,0.0,1.0
2001-12-24,42.7,43.0,42.45,42.47,829900,10.675,10.75,10.6125,10.6175,3319600,0.0,1.0
2001-12-26,42.8,43.13,42.56,42.96,1051700,10.7,10.7825,10.64,10.74,4206800,0.0,1.0
2001-12-27,42.82,43.49,42.72,42.8,800600,10.705,10.8725,10.68,10.7,3202400,0.0,1.0
2001-12-28,43.62,43.86,42.7,42.8,1558600,10.905,10.965,10.675,10.7,6234400,0.0,1.0
2001-12-31,42.32,43.74,42.05,43.72,1567500,10.58,10.935,10.5125,10.93,6270000,0.0,1.0
2002-01-02,42.89,43.2,41.5,42.5,1981400,10.7225,10.8,10.375,10.625,7925600,0.0,1.0
2002-01-03,42.5,43.23,41.83,43.23,3032600,10.625,10.8075,10.4575,10.8075,12130400,0.0,1.0
2002-01-04,41.85,42.7,41.7,42.47,1807700,10.4625,10.675,10.425,10.6175,7230800,0.0,1.0
2002-01-07,42.2,42.7,41.56,41.83,1929300,10.55,10.675,10.39,10.4575,7717200,0.0,1.0
2002-01-08,42.15,42.4,41.77,42.39,786700,10.5375,10.6,10.4425,10.5975,3146800,0.0,1.0
2002-01-09,41.55,42.73,41.4,42.2,1333700,10.3875,10.6825,10.35,10.55,5334800,0.0,1.0
2002-01-10,41.7,42.16,40.77,41.24,1808600,10.425,10.54,10.1925,10.31,7234400,0.0,1.0
2002-01-11,42.0,42.62,40.69,41.97,1410500,10.5,10.655,10.1725,10.4925,5642000,0.0,1.0
2002-01-14,41.51,42.2,41.16,41.81,948600,10.3775,10.55,10.29,10.4525,3794400,0.0,1.0
2002-01-15,42.87,43.01,41.63,41.68,1096400,10.7175,10.7525,10.4075,10.42,4385600,0.0,1.0
2002-01-16,41.71,43.0,41.7,42.94,1377000,10.4275,10.75,10.425,10.735,5508000,0.0,1.0
2002-01-17,43.21,43.47,41.72,41.75,1744100,10.8025,10.8675,10.43,10.4375,6976400,0.0,1.0
2002-01-18,41.99,43.38,41.93,42.84,1614800,10.4975,10.845,10.4825,10.71,6459200,0.0,1.0
2002-01-22,41.6,42.36,41.43,42.09,1685500,10.4,10.59,10.3575,10.5225,6742000,0.0,1.0
2002-01-23,43.3,43.5,41.53,43.5,2057600,10.825,10.875,10.3825,10.875,8230400,0.0,1.0
2002-01-24,43.25,43.5,42.52,43.3,1949300,10.8125,10.875,10.63,10.825,7797200,0.0,1.0
2002-01-25,42.5,43.29,42.02,43.16,982800,10.625,10.8225,10.505,10.79,3931200,0.0,1.0
2002-01-28,42.37,43.07,41.91,43.01,1249500,10.5925,10.7675,10.4775,10.7525,4998000,0.0,1.0
2002-01-29,40.94,42.6,40.05,42.5,1702600,10.235,10.65,10.0125,10.625,6810400,0.0,1.0
2002-01-30,41.89,41.94,40.6,41.03,1409600,10.4725,10.485,10.15,10.2575,5638400,0.0,1.0
2002-01-31,42.44,42.52,41.46,41.91,1061300,10.61,10.63,10.365,10.4775,4245200,0.0,1.0
2002-02-01,40.88,42.3,40.47,42.3,1681200,10.22,10.575,10.1175,10.575,6724800,0.0,1.0
2002-02-04,41.13,41.25,39.85,40.7,1652100,10.2825,10.3125,9.9625,10.175,6608400,0.0,1.0
2002-02-05,41.65,42.75,41.27,41.27,1561100,10.4125,10.6875,10.3175,10.3175,6244400,0.0,1.0
2002-02-06,42.0,42.2,40.95,41.84,1639000,10.5,10.55,10.2375,10.46,6556000,0.0,1.0
2002-02-07,41.24,42.6,41.15,41.85,1327500,10.31,10.65,10.2875,10.4625,5310000,0.0,1.0
2002-02-08,42.4,42.45,41.0,41.3,1597900,10.6,10.6125,10.25,10.325,6391600,0.0,1.0
2002-02-11,41.18,42.15,40.8,42.07,1747600,10.295,10.5375,10.2,10.5175,6990400,0.0,1.0
2002-02-12,41.07,41.6,40.09,40.99,1349900,10.2675,10.4,10.0225,10.2475,5399600,0.0,1.0
2002-02-13,41.57,41.97,40.9,41.22,973600,10.3925,10.4925,10.225,10.305,3894400,0.0,1.0
2002-02-14,41.72,42.2,41.27,41.58,1018700,10.43,10.55,10.3175,10.395,4074800,0.0,1.0
2002-02-15,41.1,42.22,41.01,42.01,737900,10.275,10.555,10.2525,10.5025,2951600,0.0,1.0
2002-02-19,39.92,41.39,39.62,41.09,1330900,9.98,10.3475,9.905,10.2725,5323600,0.0,1.0
2002-02-20,40.79,41.04,39.95,41.04,959800,10.1975,10.26,9.9875,10.26,3839200,0.0,1.0
2002-02-21,39.88,40.92,39.7,40.56,1139300,9.97,10.23,9.925,10.14,4557200,0.0,1.0
2002-02-22,41.72,41.91,40.22,40.37,1550500,10.43,10.4775,10.055,10.0925,6202000,0.0,1.0
2002-02-25,42.9,42.93,41.5,41.67,1362500,10.725,10.7325,10.375,10.4175,5450000,0.0,1.0
2002-02-26,42.17,42.9,41.15,42.85,1627400,10.5425,10.725,10.2875,10.7125,6509600,0.0,1.0
2002-02-27,41.61,42.84,41.5,42.45,992300,10.4025,10.71,10.375,10.6125,3969200,0.0,1.0
2002-02-28,42.74,43.4,41.8,41.85,2104400,10.685,10.85,10.45,10.4625,8417600,0.0,1.0
2002-03-01,43.93,44.0,42.55,42.9,1543500,10.9825,11.0,10.6375,10.725,6174000,0.0,1.0
2002-03-04,44.44,44.7,43.73,44.16,2471700,11.11,11.175,10.9325,11.04,9886800,0.0,1.0
2002-03-05,43.29,44.47,43.24,44.16,2095000,10.8225,11.1175,10.81,11.04,8380000,0.0,1.0
2002-03-06,44.01,44.35,43.01,43.16,1191000,11.0025,11.0875,10.7525,10.79,4764000,0.0,1.0
2002-03-07,44.9,45.35,43.96,44.24,2248700,11.225,11.3375,10.99,11.06,8994800,0.0,1.0
2002-03-08,44.63,45.58,44.08,45.37,2251700,11.1575,11.395,11.02,11.3425,9006800,0.0,1.0
2002-03-11,45.62,45.84,44.25,44.55,1662500,11.405,11.46,11.0625,11.1375,6650000,0.0,1.0
2002-03-12,45.94,46.23,45.0,45.37,1469800,11.485,11.5575,11.25,11.3425,5879200,0.0,1.0
2002-03-13,44.87,46.28,44.7,45.9,1284900,11.2175,11.57,11.175,11.475,5139600,0.0,1.0
2002-03-14,44.82,45.42,44.6,45.42,1052800,11.205,11.355,11.15,11.355,4211200,0.0,1.0
2002-03-15,45.96,46.0,45.05,45.23,2067100,11.49,11.5,11.2625,11.3075,8268400,0.0,1.0
2002-03-18,46.49,47.24,45.46,45.97,1791900,11.6225,11.81,11.365,11.4925,7167600,0.0,1.0
2002-03-19,46.6,47.1,46.26,46.9,709000,11.65,11.775,11.565,11.725,2836000,0.0,1.0
2002-03-20,45.49,46.67,45.35,46.4,1295600,11.3725,11.6675,11.3375,11.6,5182400,0.0,1.0
2002-03-21,45.91,46.0,44.84,46.0,956700,11.4775,11.5,11.21,11.5,3826800,0.0,1.0
2002-03-22,45.42,46.51,45.0,45.98,1186100,11.355,11.6275,11.25,11.495,4744400,0.0,1.0
2002-03-25,45.19,45.86,44.33,45.5,1438400,11.2975,11.465,11.0825,11.375,5753600,0.0,1.0
2002-03-26,46.27,46.5,44.9,44.9,1265600,11.5675,11.625,11.225,11.225,5062400,0.0,1.0
2002-03-27,45.84,46.45,45.49,46.18,1373900,11.46,11.6125,11.3725,11.545,5495600,0.0,1.0
2002-03-28,45.99,46.42,45.62,46.15,1015300,11.4975,11.605,11.405,11.5375,4061200,0.0,1.0
2002-04-01,46.08,46.25,45.0,46.25,1147300,11.52,11.5625,11.25,11.5625,4589200,0.0,1.0
2002-04-02,45.43,46.25,45.27,46.23,1392600,11.3575,11.5625,11.3175,11.5575,5570400,0.0,1.0
2002-04-03,45.03,46.06,44.6,45.43,1438500,11.2575,11.515,11.15,11.3575,5754000,0.0,1.0
2002-04-04,44.78,45.2,44.09,45.09,1439300,11.195,11.3,11.0225,11.2725,5757200,0.0,1.0
2002-04-05,44.01,45.03,43.46,44.94,2486000,11.0025,11.2575,10.865,11.235,9944000,0.0,1.0
2002-04-08,45.0,45.0,43.43,43.5,1353000,11.25,11.25,10.8575,10.875,5412000,0.0,1.0
2002-04-09,42.65,45.07,42.6,45.07,2693000,10.6625,11.2675,10.65,11.2675,10772000,0.0,1.0
2002-04-10,43.05,43.5,42.71,42.83,2590000,10.7625,10.875,10.6775,10.7075,10360000,0.0,1.0
2002-04-11,42.1,43.05,41.84,43.05,1342400,10.525,10.7625,10.46,10.7625,5369600,0.0,1.0
2002-04-12,42.39,42.79,41.66,42.25,1656400,10.5975,10.6975,10.415,10.5625,6625600,0.0,1.0
2002-04-15,42.16,42.7,41.93,42.69,947200,10.54,10.675,10.4825,10.6725,3788800,0.0,1.0
2002-04-16,42.0,42.91,41.77,42.7,2583300,10.5,10.7275,10.4425,10.675,10333200,0.0,1.0
2002-04-17,40.94,42.19,40.73,42.17,2190900,10.235,10.5475,10.1825,10.5425,8763600,0.0,1.0
2002-04-18,41.26,41.48,40.18,40.97,2338800,10.315,10.37,10.045,10.2425,9355200,0.0,1.0
2002-04-19,42.91,43.17,41.01,41.47,2255200,10.7275,10.7925,10.2525,10.3675,9020800,0.0,1.0
2002-04-22,42.3,43.68,41.98,42.72,2449500,10.575,10.92,10.495,10.68,9798000,0.0,1.0
2002-04-23,42.8,43.54,42.64,42.81,1932400,10.7,10.885,10.66,10.7025,7729600,0.0,1.0
2002-04-24,43.6,44.43,43.16,43.36,1472100,10.9,11.1075,10.79,10.84,5888400,0.0,1.0
2002-04-25,43.89,44.16,43.02,43.65,1666100,10.9725,11.04,10.755,10.9125,6664400,0.0,1.0
2002-04-26,43.28,44.09,43.1,44.09,2054100,10.82,11.0225,10.775,11.0225,8216400,0.0,1.0
2002-04-29,42.84,43.81,42.55,43.19,1481300,10.71,10.9525,10.6375,10.7975,5925200,0.0,1.0
2002-04-30,44.46,45.0,43.15,43.31,1937700,11.115,11.25,10.7875,10.8275,7750800,0.0,1.0
2002-05-01,44.78,45.33,43.46,44.61,1523600,11.195,11.3325,10.865,11.1525,6094400,0.0,1.0
2002-05-02,44.16,45.34,44.11,44.64,1538100,11.04,11.335,11.0275,11.16,6152400,0.0,1.0
2002-05-03,43.56,44.98,43.25,44.15,1441700,10.89,11.245,10.8125,11.0375,5766800,0.0,1.0
2002-05-06,43.2,44.63,43.2,44.32,1139300,10.8,11.1575,10.8,11.08,4557200,0.0,1.0
2002-05-07,43.7,44.39,43.64,43.87,1778200,10.925,11.0975,10.91,10.9675,7112800,0.0,1.0
2002-05-08,44.67,44.68,43.16,44.11,2155700,11.1675,11.17,10.79,11.0275,8622800,0.0,1.0
2002-05-09,43.57,44.54,43.55,44.45,1210200,10.8925,11.135,10.8875,11.1125,4840800,0.0,1.0
2002-05-10,43.09,44.3,43.01,43.9,1203600,10.7725,11.075,10.7525,10.975,4814400,0.0,1.0
2002-05-13,44.68,44.69,42.98,43.3,1384400,11.17,11.1725,10.745,10.825,5537600,0.0,1.0
2002-05-14,44.58,45.29,44.4,45.0,2130100,11.145,11.3225,11.1,11.25,8520400,0.0,1.0
2002-05-15,45.49,46.38,44.5,45.04,2489000,11.3725,11.595,11.125,11.26,9956000,0.0,1.0
2002-05-16,46.01,46.21,45.33,45.86,1357200,11.5025,11.5525,11.3325,11.465,5428800,0.0,1.0
2002-05-17,45.81,46.57,45.28,46.4,1162100,11.4525,11.6425,11.32,11.6,4648400,0.0,1.0
2002-05-20,43.65,45.15,43.52,44.55,3488400,10.9125,11.2875,10.88,11.1375,13953600,0.0,1.0
2002-05-21,42.84,43.95,42.32,43.75,2665000,10.71,10.9875,10.58,10.9375,10660000,0.0,1.0
2002-05-22,42.62,42.74,41.19,42.55,1834300,10.655,10.685,10.2975,10.6375,7337200,0.0,1.0
2002-05-23,43.58,43.58,41.85,42.75,1510000,10.895,10.895,10.4625,10.6875,6040000,0.0,1.0
2002-05-24,42.16,43.64,41.73,43.55,1353900,10.54,10.91,10.4325,10.8875,5415600,0.0,1.0
2002-05-28,41.96,42.39,40.95,42.37,1127900,10.49,10.5975,10.2375,10.5925,4511600,0.0,1.0
2002-05-29,41.69,42.65,41.59,41.94,1042100,10.4225,10.6625,10.3975,10.485,4168400,0.0,1.0
2002-05-30,42.03,42.24,41.13,41.54,1357100,10.5075,10.56,10.2825,10.385,5428400,0.0,1.0
2002-05-31,42.54,43.0,41.87,42.43,2401200,10.635,10.75,10.4675,10.6075,9604800,0.0,1.0
2002-06-03,42.15,43.0,41.85,42.55,1433000,10.5375,10.75,10.4625,10.6375,5732000,0.0,1.0
2002-06-04,42.29,42.84,41.72,41.95,1576400,10.5725,10.71,10.43,10.4875,6305600,0.0,1.0
2002-06-05,41.96,42.8,41.15,42.41,1892500,10.49,10.7,10.2875,10.6025,7570000,0.0,1.0
2002-06-06,41.28,42.0,41.0,41.95,1706900,10.32,10.5,10.25,10.4875,6827600,0.0,1.0
2002-06-07,41.89,42.74,41.25,41.26,1880800,10.4725,10.685,10.3125,10.315,7523200,0.0,1.0
2002-06-10,41.44,42.09,41.2,41.88,1634300,10.36,10.5225,10.3,10.47,6537200,0.0,1.0
2002-06-11,39.61,41.78,39.56,41.6,1916800,9.9025,10.445,9.89,10.4,7667200,0.0,1.0
2002-06-12,38.88,39.58,37.7,39.57,3480200,9.72,9.895,9.425,9.8925,13920800,0.0,1.0
2002-06-13,37.79,38.92,37.53,38.8,1710600,9.4475,9.73,9.3825,9.7,6842400,0.0,1.0
2002-06-14,39.43,39.44,36.57,37.59,3917800,9.8575,9.86,9.1425,9.3975,15671200,0.0,1.0
2002-06-17,39.71,40.14,38.83,39.5,2023700,9.9275,10.035,9.7075,9.875,8094800,0.0,1.0
2002-06-18,38.7,40.4,38.52,39.35,2637500,9.675,10.1,9.63,9.8375,10550000,0.0,1.0
2002-06-19,37.95,39.3,37.85,38.83,1586600,9.4875,9.825,9.4625,9.7075,6346400,0.0,1.0
2002-06-20,37.42,38.88,37.38,37.99,2037000,9.355,9.72,9.345,9.4975,8148000,0.0,1.0
2002-06-21,36.09,37.15,35.82,37.13,2922900,9.0225,9.2875,8.955,9.2825,11691600,0.0,1.0
2002-06-24,36.25,36.79,35.4,35.76,3448600,9.0625,9.1975,8.85,8.94,13794400,0.0,1.0
2002-06-25,35.16,36.75,34.8,36.53,2421700,8.79,9.1875,8.7,9.1325,9686800,0.0,1.0
2002-06-26,35.8,35.82,34.2,34.96,3933700,8.95,8.955,8.55,8.74,15734800,0.0,1.0
2002-06-27,36.1,36.5,35.02,36.5,2597500,9.025,9.125,8.755,9.125,10390000,0.0,1.0
2002-06-28,36.71,37.37,35.72,35.89,2442800,9.1775,9.3425,8.93,8.9725,9771200,0.0,1.0
2002-07-01,35.33,37.27,35.05,36.58,1833200,8.8325,9.3175,8.7625,9.145,7332800,0.0,1.0
2002-07-02,34.2,35.67,34.0,35.32,2438200,8.55,8.9175,8.5,8.83,9752800,0.0,1.0
2002-07-03,35.06,35.44,33.8,34.15,1688500,8.765,8.86,8.45,8.5375,6754000,0.0,1.0
2002-07-05,36.96,36.99,35.25,35.34,873100,9.24,9.2475,8.8125,8.835,3492400,0.0,1.0
2002-07-08,34.39,36.92,33.77,36.57,2281800,8.5975,9.23,8.4425,9.1425,9127200,0.0,1.0
2002-07-09,33.73,35.49,33.66,34.74,1884200,8.4325,8.8725,8.415,8.685,7536800,0.0,1.0
2002-07-10,32.25,33.97,32.09,33.72,3233200,8.0625,8.4925,8.0225,8.43,12932800,0.0,1.0
2002-07-11,33.84,33.93,31.85,32.35,2483600,8.46,8.4825,7.9625,8.0875,9934400,0.0,1.0
2002-07-12,33.32,34.45,32.78,34.05,2022800,8.33,8.6125,8.195,8.5125,8091200,0.0,1.0
2002-07-15,33.61,33.85,32.22,33.32,3035900,8.4025,8.4625,8.055,8.33,12143600,0.0,1.0
2002-07-16,34.7,34.99,33.5,33.72,2945200,8.675,8.7475,8.375,8.43,11780800,0.0,1.0
2002-07-17,35.58,35.69,34.25,35.16,2688700,8.895,8.9225,8.5625,8.79,10754800,0.0,1.0
2002-07-18,32.73,35.5,32.55,35.43,3058600,8.1825,8.875,8.1375,8.8575,12234400,0.0,1.0
2002-07-19,32.3,33.0,31.76,32.99,2487500,8.075,8.25,7.94,8.2475,9950000,0.0,1.0
2002-07-22,31.4,32.55,30.59,32.44,2660100,7.85,8.1375,7.6475,8.11,10640400,0.0,1.0
2002-07-23,30.53,31.79,30.07,31.21,2880200,7.6325,7.9475,7.5175,7.8025,11520800,0.0,1.0
2002-07-24,32.42,32.42,30.2,30.5,3097500,8.105,8.105,7.55,7.625,12390000,0.0,1.0
2002-07-25,31.59,32.85,30.86,32.06,2950800,7.8975,8.2125,7.715,8.015,11803200,0.0,1.0
2002-07-26,32.17,32.49,31.2,31.45,2442000,8.0425,8.1225,7.8,7.8625,9768000,0.0,1.0
2002-07-29,33.97,34.19,32.7,32.86,1989600,8.4925,8.5475,8.175,8.215,7958400,0.0,1.0
2002-07-30,34.22,35.3,33.25,33.55,2040700,8.555,8.825,8.3125,8.3875,8162800,0.0,1.0
2002-07-31,34.41,34.79,32.71,34.76,2327300,8.6025,8.6975,8.1775,8.69,9309200,0.0,1.0
2002-08-01,33.32,34.44,33.02,34.43,1894800,8.33,8.61,8.255,8.6075,7579200,0.0,1.0
2002-08-02,32.38,33.25,31.99,33.05,1688900,8.095,8.3125,7.9975,8.2625,6755600,0.0,1.0
2002-08-05,31.5,33.13,31.4,32.47,1255400,7.875,8.2825,7.85,8.1175,5021600,0.0,1.0
2002-08-06,33.68,34.7,31.6,31.9,2361400,8.42,8.675,7.9,7.975,9445600,0.0,1.0
2002-08-07,34.05,34.5,32.77,34.15,2034500,8.5125,8.625,8.1925,8.5375,8138000,0.0,1.0
2002-08-08,35.25,35.31,33.4,34.12,1580100,8.8125,8.8275,8.35,8.53,6320400,0.0,1.0
2002-08-09,34.41,35.72,33.91,35.39,1833800,8.6025,8.93,8.4775,8.8475,7335200,0.0,1.0
2002-08-12,34.35,34.5,33.61,34.1,981600,8.5875,8.625,8.4025,8.525,3926400,0.0,1.0
2002-08-13,33.18,35.1,33.14,34.48,1829000,8.295,8.775,8.285,8.62,7316000,0.0,1.0
2002-08-14,36.14,36.16,32.85,33.27,1949300,9.035,9.04,8.2125,8.3175,7797200,0.0,1.0
2002-08-15,36.98,37.53,35.15,35.8,2365800,9.245,9.3825,8.7875,8.95,9463200,0.0,1.0
2002-08-16,37.79,38.0,36.3,36.9,1278800,9.4475,9.5,9.075,9.225,5115200,0.0,1.0
2002-08-19,38.55,38.56,37.12,37.87,1072400,9.6375,9.64,9.28,9.4675,4289600,0.0,1.0
2002-08-20,36.95,38.3,36.72,38.13,1863600,9.2375,9.575,9.18,9.5325,7454400,0.0,1.0
2002-08-21,37.43,37.75,36.37,37.0,1452300,9.3575,9.4375,9.0925,9.25,5809200,0.0,1.0
2002-08-22,39.25,39.9,36.69,37.47,1820400,9.8125,9.975,9.1725,9.3675,7281600,0.0,1.0
2002-08-23,37.83,39.25,37.28,39.23,1509200,9.4575,9.8125,9.32,9.8075,6036800,0.0,1.0
2002-08-26,38.66,38.85,37.28,37.89,1039800,9.665,9.7125,9.32,9.4725,4159200,0.0,1.0
2002-08-27,37.28,38.88,37.04,38.83,1427100,9.32,9.72,9.26,9.7075,5708400,0.0,1.0
2002-08-28,36.01,37.19,35.77,36.94,1373100,9.0025,9.2975,8.9425,9.235,5492400,0.0,1.0
2002-08-29,36.85,37.09,35.25,35.75,2234500,9.2125,9.2725,8.8125,8.9375,8938000,0.0,1.0
2002-08-30,36.81,37.7,36.24,36.54,1012100,9.2025,9.425,9.06,9.135,4048400,0.0,1.0
2002-09-03,34.53,36.33,34.42,36.3,1671600,8.6325,9.0825,8.605,9.075,6686400,0.0,1.0
2002-09-04,35.45,35.69,34.29,34.64,1570400,8.8625,8.9225,8.5725,8.66,6281600,0.0,1.0
2002-09-05,33.05,34.67,32.56,34.66,3865200,8.2625,8.6675,8.14,8.665,15460800,0.0,1.0
2002-09-06,34.69,35.04,33.5,33.51,1878800,8.6725,8.76,8.375,8.3775,7515200,0.0,1.0
2002-09-09,34.72,35.15,33.3,34.65,1205700,8.68,8.7875,8.325,8.6625,4822800,0.0,1.0
2002-09-10,34.97,35.27,33.88,35.2,1461000,8.7425,8.8175,8.47,8.8,5844000,0.0,1.0
2002-09-11,34.82,37.0,34.69,35.0,1389100,8.705,9.25,8.6725,8.75,5556400,0.0,1.0
2002-09-12,33.52,34.51,33.49,34.5,1058800,8.38,8.6275,8.3725,8.625,4235200,0.0,1.0
2002-09-13,33.68,34.28,33.16,33.63,1540600,8.42,8.57,8.29,8.4075,6162400,0.0,1.0
2002-09-16,33.3,33.72,33.04,33.44,1209000,8.325,8.43,8.26,8.36,4836000,0.0,1.0
2002-09-17,32.91,34.47,32.77,33.65,1294600,8.2275,8.6175,8.1925,8.4125,5178400,0.0,1.0
2002-09-18,33.56,34.16,32.16,32.66,1824800,8.39,8.54,8.04,8.165,7299200,0.0,1.0
2002-09-19,31.4,32.97,31.25,32.2,2682600,7.85,8.2425,7.8125,8.05,10730400,0.0,1.0
2002-09-20,31.34,32.29,31.03,32.08,3479600,7.835,8.0725,7.7575,8.02,13918400,0.0,1.0
2002-09-23,30.59,31.33,30.25,31.21,1942800,7.6475,7.8325,7.5625,7.8025,7771200,0.0,1.0
2002-09-24,29.61,31.38,29.3,30.59,3094900,7.4025,7.845,7.325,7.6475,12379600,0.0,1.0
2002-09-25,28.1,29.25,26.5,29.21,6243000,7.025,7.3125,6.625,7.3025,24972000,0.0,1.0
2002-09-26,28.78,29.45,27.54,28.3,3406300,7.195,7.3625,6.885,7.075,13625200,0.0,1.0
2002-09-27,28.54,29.65,28.27,28.46,2213300,7.135,7.4125,7.0675,7.115,8853200,0.0,1.0
2002-09-30,28.08,28.92,26.93,27.93,2401300,7.02,7.23,6.7325,6.9825,9605200,0.0,1.0
2002-10-01,29.06,29.25,27.6,28.25,2139500,7.265,7.3125,6.9,7.0625,8558000,0.0,1.0
2002-10-02,27.23,29.01,27.05,28.46,2529100,6.8075,7.2525,6.7625,7.115,10116400,0.0,1.0
2002-10-03,23.59,26.67,23.37,26.6,5788000,5.8975,6.6675,5.8425,6.65,23152000,0.0,1.0
2002-10-04,22.6,24.3,22.5,23.6,4785500,5.65,6.075,5.625,5.9,19142000,0.0,1.0
2002-10-07,22.69,23.9,22.5,22.62,3076100,5.6725,5.975,5.625,5.655,12304400,0.0,1.0
2002-10-08,24.28,24.62,22.8,22.99,2931800,6.07,6.155,5.7,5.7475,11727200,0.0,1.0
2002-10-09,23.78,24.68,23.63,24.16,3049700,5.945,6.17,5.9075,6.04,12198800,0.0,1.0
2002-10-10,26.15,26.32,23.71,23.88,3254400,6.5375,6.58,5.9275,5.97,13017600,0.0,1.0
2002-10-11,27.69,28.51,26.63,27.16,2710700,6.9225,7.1275,6.6575,6.79,10842800,0.0,1.0
2002-10-14,27.95,28.07,27.38,27.6,1644500,6.9875,7.0175,6.845,6.9,6578000,0.0,1.0
2002-10-15,29.39,30.17,28.71,29.9,2386000,7.3475,7.5425,7.1775,7.475,9544000,0.0,1.0
2002-10-16,28.96,29.78,28.15,28.5,1646300,7.24,7.445,7.0375,7.125,6585200,0.0,1.0
2002-10-17,31.27,31.3,29.98,30.01,1949400,7.8175,7.825,7.495,7.5025,7797600,0.0,1.0
2002-10-18,30.45,31.39,29.65,30.91,1716600,7.6125,7.8475,7.4125,7.7275,6866400,0.0,1.0
2002-10-21,32.02,32.02,29.59,30.29,1844800,8.005,8.005,7.3975,7.5725,7379200,0.0,1.0
2002-10-22,29.29,30.5,28.15,29.86,4214000,7.3225,7.625,7.0375,7.465,16856000,0.0,1.0
2002-10-23,29.84,29.88,28.38,29.24,1906000,7.46,7.47,7.095,7.31,7624000,0.0,1.0
2002-10-24,29.61,30.34,29.43,30.06,1453100,7.4025,7.585,7.3575,7.515,5812400,0.0,1.0
2002-10-25,31.28,31.3,29.14,29.59,1701400,7.82,7.825,7.285,7.3975,6805600,0.0,1.0
2002-10-28,30.21,31.2,29.36,31.19,2166600,7.5525,7.8,7.34,7.7975,8666400,0.0,1.0
2002-10-29,29.43,30.55,28.31,30.3,2108000,7.3575,7.6375,7.0775,7.575,8432000,0.0,1.0
2002-10-30,30.21,31.2,29.36,31.19,1781200,7.5525,7.8,7.34,7.7975,7124800,0.0,1.0
2002-10-31,31.24,31.46,30.36,30.71,1899500,7.81,7.865,7.59,7.6775,7598000,0.0,1.0
2002-11-01,31.39,31.47,29.79,30.81,2296800,7.8475,7.8675,7.4475,7.7025,9187200,0.0,1.0
2002-11-04,31.78,32.65,30.9,31.56,1952200,7.945,8.1625,7.725,7.89,7808800,0.0,1.0
2002-11-05,31.98,32.29,31.35,31.7,1567900,7.995,8.0725,7.8375,7.925,6271600,0.0,1.0
2002-11-06,31.86,32.3,30.8,32.1,1845100,7.965,8.075,7.7,8.025,7380400,0.0,1.0
2002-11-07,31.19,31.77,30.33,31.77,1805900,7.7975,7.9425,7.5825,7.9425,7223600,0.0,1.0
2002-11-08,30.25,31.6,30.13,31.19,1707500,7.5625,7.9,7.5325,7.7975,6830000,0.0,1.0
2002-11-11,29.5,30.23,28.99,30.23,1871100,7.375,7.5575,7.2475,7.5575,7484400,0.0,1.0
2002-11-12,29.59,30.07,29.17,29.51,1605100,7.3975,7.5175,7.2925,7.3775,6420400,0.0,1.0
2002-11-13,29.44,29.86,28.5,29.4,2158800,7.36,7.465,7.125,7.35,8635200,0.0,1.0
2002-11-14,29.96,30.46,29.79,29.8,1773900,7.49,7.615,7.4475,7.45,7095600,0.0,1.0
2002-11-15,31.96,32.39,29.99,30.0,2943100,7.99,8.0975,7.4975,7.5,11772400,0.0,1.0
2002-11-18,31.93,32.7,31.65,32.29,1833800,7.9825,8.175,7.9125,8.0725,7335200,0.0,1.0
2002-11-19,31.26,31.98,30.69,31.38,1936900,7.815,7.995,7.6725,7.845,7747600,0.0,1.0
2002-11-20,32.85,32.97,30.79,31.28,3183200,8.2125,8.2425,7.6975,7.82,12732800,0.0,1.0
2002-11-21,35.04,35.04,32.8,33.01,3034700,8.76,8.76,8.2,8.2525,12138800,0.0,1.0
2002-11-22,34.7,35.1,34.21,34.55,1759300,8.675,8.775,8.5525,8.6375,7037200,0.0,1.0
2002-11-25,34.33,34.83,33.59,34.72,1809800,8.5825,8.7075,8.3975,8.68,7239200,0.0,1.0
2002-11-26,32.77,34.15,32.72,33.86,1747400,8.1925,8.5375,8.18,8.465,6989600,0.0,1.0
2002-11-27,34.14,34.63,33.05,33.05,2242000,8.535,8.6575,8.2625,8.2625,8968000,0.0,1.0
2002-11-29,33.92,34.47,33.85,34.26,551000,8.48,8.6175,8.4625,8.565,2204000,0.0,1.0
2002-12-02,34.37,35.35,34.19,34.55,1512700,8.5925,8.8375,8.5475,8.6375,6050800,0.0,1.0
2002-12-03,34.21,34.57,33.59,34.22,1210900,8.5525,8.6425,8.3975,8.555,4843600,0.0,1.0
2002-12-04,34.38,34.88,33.83,34.4,1364100,8.595,8.72,8.4575,8.6,5456400,0.0,1.0
2002-12-05,33.61,34.8,33.11,34.72,1433500,8.4025,8.7,8.2775,8.68,5734000,0.0,1.0
2002-12-06,34.0,34.72,32.8,33.38,1470900,8.5,8.68,8.2,8.345,5883600,0.0,1.0
2002-12-09,32.63,34.0,32.63,33.97,1474200,8.1575,8.5,8.1575,8.4925,5896800,0.0,1.0
2002-12-10,33.86,34.08,32.9,32.92,1379800,8.465,8.52,8.225,8.23,5519200,0.0,1.0
2002-12-11,33.43,33.77,33.04,33.23,1603300,8.3575,8.4425,8.26,8.3075,6413200,0.0,1.0
2002-12-12,33.22,33.67,32.57,33.56,1475200,8.305,8.4175,8.1425,8.39,5900800,0.0,1.0
2002-12-13,32.43,33.38,32.2,33.34,1601000,8.1075,8.345,8.05,8.335,6404000,0.0,1.0
2002-12-16,33.48,33.7,32.33,32.34,1464700,8.37,8.425,8.0825,8.085,5858800,0.0,1.0
2002-12-17,33.26,33.76,32.88,33.32,1892100,8.315,8.44,8.22,8.33,7568400,0.0,1.0
2002-12-18,32.17,33.31,31.83,33.3,1672500,8.0425,8.3275,7.9575,8.325,6690000,0.0,1.0
2002-12-19,32.35,33.15,31.87,31.89,1626300,8.0875,8.2875,7.9675,7.9725,6505200,0.0,1.0
2002-12-20,33.54,33.75,31.77,32.62,2780500,8.385,8.4375,7.9425,8.155,11122000,0.0,1.0
2002-12-23,33.88,34.03,33.05,33.35,1127400,8.47,8.5075,8.2625,8.3375,4509600,0.0,1.0
2002-12-24,34.1,34.25,33.59,33.65,377900,8.525,8.5625,8.3975,8.4125,1511600,0.0,1.0
2002-12-26,34.17,34.98,33.99,34.04,958100,8.5425,8.745,8.4975,8.51,3832400,0.0,1.0
2002-12-27,34.0,34.37,33.85,34.18,936400,8.5,8.5925,8.4625,8.545,3745600,0.0,1.0
2002-12-30,34.0,34.99,33.53,33.81,953300,8.5,8.7475,8.3825,8.4525,3813200,0.0,1.0
2002-12-31,33.95,34.22,33.69,33.93,1406900,8.4875,8.555,8.4225,8.4825,5627600,0.0,1.0
2003-01-02,35.64,35.65,33.6,33.97,1550000,8.91,8.9125,8.4,8.4925,6200000,0.0,1.0
2003-01-03,35.09,35.5,34.6,35.45,1638200,8.7725,8.875,8.65,8.8625,6552800,0.0,1.0
2003-01-06,35.85,36.03,35.1,35.13,1445100,8.9625,9.0075,8.775,8.7825,5780400,0.0,1.0
2003-01-07,35.18,35.88,34.65,35.88,1841500,8.795,8.97,8.6625,8.97,7366000,0.0,1.0
2003-01-08,34.17,35.19,33.83,35.14,1585200,8.5425,8.7975,8.4575,8.785,6340800,0.0,1.0
2003-01-09,34.64,35.49,34.32,34.58,1553700,8.66,8.8725,8.58,8.645,6214800,0.0,1.0
2003-01-10,35.6,36.1,34.0,34.29,1602300,8.9,9.025,8.5,8.5725,6409200,0.0,1.0
2003-01-13,35.51,36.21,35.1,35.8,953200,8.8775,9.0525,8.775,8.95,3812800,0.0,1.0
2003-01-14,35.36,36.25,35.0,35.31,1713800,8.84,9.0625,8.75,8.8275,6855200,0.0,1.0
2003-01-15,33.91,35.22,33.69,35.14,1888000,8.4775,8.805,8.4225,8.785,7552000,0.0,1.0
2003-01-16,33.37,34.16,33.27,34.12,1585600,8.3425,8.54,8.3175,8.53,6342400,0.0,1.0
2003-01-17,32.23,33.25,31.97,33.24,1642500,8.0575,8.3125,7.9925,8.31,6570000,0.0,1.0
2003-01-21,32.77,33.84,32.41,32.95,2012500,8.1925,8.46,8.1025,8.2375,8050000,0.0,1.0
2003-01-22,32.13,32.95,31.95,32.49,1520000,8.0325,8.2375,7.9875,8.1225,6080000,0.0,1.0
2003-01-23,32.68,33.0,32.14,32.25,1344700,8.17,8.25,8.035,8.0625,5378800,0.0,1.0
2003-01-24,32.24,32.65,31.55,32.55,1705600,8.06,8.1625,7.8875,8.1375,6822400,0.0,1.0
2003-01-27,31.99,32.87,31.85,32.02,1460200,7.9975,8.2175,7.9625,8.005,5840800,0.0,1.0
2003-01-28,32.62,33.0,32.04,32.12,1632500,8.155,8.25,8.01,8.03,6530000,0.0,1.0
2003-01-29,32.62,33.0,32.04,32.12,2070700,8.155,8.25,8.01,8.03,8282800,0.0,1.0
2003-01-30,30.71,32.65,30.56,32.63,2876700,7.6775,8.1625,7.64,8.1575,11506800,0.0,1.0
2003-01-31,31.17,31.66,30.09,30.5,1731000,7.7925,7.915,7.5225,7.625,6924000,0.0,1.0
2003-02-03,31.38,31.89,31.13,31.39,1253700,7.845,7.9725,7.7825,7.8475,5014800,0.0,1.0
2003-02-04,31.02,31.33,30.75,31.11,1680900,7.755,7.8325,7.6875,7.7775,6723600,0.0,1.0
2003-02-05,31.14,32.05,31.0,31.01,1915100,7.785,8.0125,7.75,7.7525,7660400,0.0,1.0
2003-02-06,31.34,31.8,30.8,30.82,1349100,7.835,7.95,7.7,7.705,5396400,0.0,1.0
2003-02-07,31.28,31.89,30.97,31.41,1715900,7.82,7.9725,7.7425,7.8525,6863600,0.0,1.0
2003-02-10,30.94,31.46,30.2,31.27,1636500,7.735,7.865,7.55,7.8175,6546000,0.0,1.0
2003-02-11,30.99,31.35,30.67,30.94,1418500,7.7475,7.8375,7.6675,7.735,5674000,0.0,1.0
2003-02-12,30.27,31.19,30.09,31.0,1829700,7.5675,7.7975,7.5225,7.75,7318800,0.0,1.0
2003-02-13,29.65,30.37,29.03,30.33,1570600,7.4125,7.5925,7.2575,7.5825,6282400,0.0,1.0
2003-02-14,31.0,31.01,29.68,29.9,1766600,7.75,7.7525,7.42,7.475,7066400,0.0,1.0
2003-02-18,32.15,32.2,31.01,31.05,1616700,8.0375,8.05,7.7525,7.7625,6466800,0.0,1.0
2003-02-19,32.31,32.69,31.72,32.12,2099700,8.0775,8.1725,7.93,8.03,8398800,0.0,1.0
2003-02-20,31.41,32.81,31.34,32.55,1653200,7.8525,8.2025,7.835,8.1375,6612800,0.0,1.0
2003-02-21,32.0,32.52,30.8,31.47,1774900,8.0,8.13,7.7,7.8675,7099600,0.0,1.0
2003-02-24,31.05,32.0,30.63,31.84,1374800,7.7625,8.0,7.6575,7.96,5499200,0.0,1.0
2003-02-25,31.33,31.57,30.1,30.7,1318900,7.8325,7.8925,7.525,7.675,5275600,0.0,1.0
2003-02-26,30.52,31.48,30.45,31.25,1161200,7.63,7.87,7.6125,7.8125,4644800,0.0,1.0
2003-02-27,31.08,31.5,30.39,30.43,1021000,7.77,7.875,7.5975,7.6075,4084000,0.0,1.0
2003-02-28,31.9,32.27,31.07,31.09,1403500,7.975,8.0675,7.7675,7.7725,5614000,0.0,1.0
2003-03-03,31.41,32.67,31.22,32.02,1450300,7.8525,8.1675,7.805,8.005,5801200,0.0,1.0
2003-03-04,30.92,31.67,30.75,31.45,909900,7.73,7.9175,7.6875,7.8625,3639600,0.0,1.0
2003-03-05,30.92,31.26,30.36,30.99,1374900,7.73,7.815,7.59,7.7475,5499600,0.0,1.0
2003-03-06,30.5,30.65,29.72,30.58,1228200,7.625,7.6625,7.43,7.645,4912800,0.0,1.0
2003-03-07,30.33,30.96,29.78,30.12,1500700,7.5825,7.74,7.445,7.53,6002800,0.0,1.0
2003-03-10,29.0,30.27,28.81,29.86,1532000,7.25,7.5675,7.2025,7.465,6128000,0.0,1.0
2003-03-11,27.57,28.69,27.49,28.05,2857900,6.8925,7.1725,6.8725,7.0125,11431600,0.0,1.0
2003-03-12,28.07,28.35,27.23,27.25,2254300,7.0175,7.0875,6.8075,6.8125,9017200,0.0,1.0
2003-03-13,29.05,29.32,28.41,28.95,2021700,7.2625,7.33,7.1025,7.2375,8086800,0.0,1.0
2003-03-14,29.36,30.25,29.15,29.22,1793300,7.34,7.5625,7.2875,7.305,7173200,0.0,1.0
2003-03-17,30.81,31.01,28.7,29.38,2670100,7.7025,7.7525,7.175,7.345,10680400,0.0,1.0
2003-03-18,31.16,31.21,30.38,30.75,1519500,7.79,7.8025,7.595,7.6875,6078000,0.0,1.0
2003-03-19,31.54,31.79,31.11,31.36,1289900,7.885,7.9475,7.7775,7.84,5159600,0.0,1.0
2003-03-20,32.52,32.82,31.18,31.23,2183600,8.13,8.205,7.795,7.8075,8734400,0.0,1.0
2003-03-21,34.18,34.69,32.93,33.2,2570600,8.545,8.6725,8.2325,8.3,10282400,0.0,1.0
2003-03-24,32.38,33.6,32.37,33.6,1719400,8.095,8.4,8.0925,8.4,6877600,0.0,1.0
2003-03-25,33.34,33.69,32.56,32.71,1633400,8.335,8.4225,8.14,8.1775,6533600,0.0,1.0
2003-03-26,33.55,33.85,33.02,33.18,1472500,8.3875,8.4625,8.255,8.295,5890000,0.0,1.0
2003-03-27,33.35,33.78,32.62,33.05,1392800,8.3375,8.445,8.155,8.2625,5571200,0.0,1.0
2003-03-28,32.59,33.59,32.46,33.25,1025200,8.1475,8.3975,8.115,8.3125,4100800,0.0,1.0
2003-03-31,31.48,32.1,31.15,31.88,2812400,7.87,8.025,7.7875,7.97,11249600,0.0,1.0
2003-04-01,31.71,31.98,31.13,31.66,2074600,7.9275,7.995,7.7825,7.915,8298400,0.0,1.0
2003-04-02,32.771,33.05,32.26,32.5,1724400,8.19275,8.2625,8.065,8.125,6897600,0.0,1.0
2003-04-03,32.73,32.95,32.17,32.75,1008100,8.1825,8.2375,8.0425,8.1875,4032400,0.0,1.0
2003-04-04,32.26,32.97,31.96,32.84,1097000,8.065,8.2425,7.99,8.21,4388000,0.0,1.0
2003-04-07,32.45,33.74,32.41,33.16,1781500,8.1125,8.435,8.1025,8.29,7126000,0.0,1.0
2003-04-08,32.17,32.84,32.08,32.38,1062300,8.0425,8.21,8.02,8.095,4249200,0.0,1.0
2003-04-09,31.26,32.529,31.06,31.62,1932300,7.815,8.13225,7.765,7.905,7729200,0.0,1.0
2003-04-10,31.49,31.8,30.97,31.2,1675000,7.8725,7.95,7.7425,7.8,6700000,0.0,1.0
2003-04-11,31.32,32.1,30.93,31.64,1436000,7.83,8.025,7.7325,7.91,5744000,0.0,1.0
2003-04-14,32.32,32.49,31.25,31.31,1259200,8.08,8.1225,7.8125,7.8275,5036800,0.0,1.0
2003-04-15,32.75,33.0,31.9,32.17,982100,8.1875,8.25,7.975,8.0425,3928400,0.0,1.0
2003-04-16,33.43,34.18,33.22,33.22,2282500,8.3575,8.545,8.305,8.305,9130000,0.0,1.0
2003-04-17,34.56,34.93,33.2,33.2,2013500,8.64,8.7325,8.3,8.3,8054000,0.0,1.0
2003-04-21,33.9,34.54,33.5,34.49,1383700,8.475,8.635,8.375,8.6225,5534800,0.0,1.0
2003-04-22,33.68,34.191,33.26,33.7,2393800,8.42,8.54775,8.315,8.425,9575200,0.0,1.0
2003-04-23,31.81,32.95,31.33,32.94,4667700,7.9525,8.2375,7.8325,8.235,18670800,0.0,1.0
2003-04-24,29.74,30.92,29.56,30.89,4558800,7.435,7.73,7.39,7.7225,18235200,0.0,1.0
2003-04-25,29.52,30.0,29.19,29.88,2109800,7.38,7.5,7.2975,7.47,8439200,0.0,1.0
2003-04-28,30.01,30.34,28.76,28.76,2962000,7.5025,7.585,7.19,7.19,11848000,0.0,1.0
2003-04-29,29.93,30.25,29.17,30.16,1985300,7.4825,7.5625,7.2925,7.54,7941200,0.0,1.0
2003-04-30,29.42,29.99,29.01,29.89,2865900,7.355,7.4975,7.2525,7.4725,11463600,0.0,1.0
2003-05-01,29.71,29.8,28.9,29.38,2316700,7.4275,7.45,7.225,7.345,9266800,0.0,1.0
2003-05-02,29.69,29.8,29.21,29.65,2201800,7.4225,7.45,7.3025,7.4125,8807200,0.0,1.0
2003-05-05,29.6,30.0,29.14,29.72,2917300,7.4,7.5,7.285,7.43,11669200,0.0,1.0
2003-05-06,30.03,30.26,29.3,29.56,1429400,7.5075,7.565,7.325,7.39,5717600,0.0,1.0
2003-05-07,29.49,30.26,29.24,29.61,1819500,7.3725,7.565,7.31,7.4025,7278000,0.0,1.0
2003-05-08,28.77,29.53,28.64,29.26,2255700,7.1925,7.3825,7.16,7.315,9022800,0.0,1.0
2003-05-09,29.32,29.73,28.85,29.02,2103400,7.33,7.4325,7.2125,7.255,8413600,0.0,1.0
2003-05-12,30.19,30.38,29.21,29.35,2190700,7.5475,7.595,7.3025,7.3375,8762800,0.0,1.0
2003-05-13,30.75,31.0,29.95,30.01,2774400,7.6875,7.75,7.4875,7.5025,11097600,0.0,1.0
2003-05-14,30.74,31.05,30.73,30.8,2530300,7.685,7.7625,7.6825,7.7,10121200,0.0,1.0
2003-05-15,31.55,31.92,30.93,30.93,2549700,7.8875,7.98,7.7325,7.7325,10198800,0.0,1.0
2003-05-16,31.45,31.84,30.89,31.72,2268200,7.8625,7.96,7.7225,7.93,9072800,0.0,1.0
2003-05-19,30.35,31.47,30.3,31.36,2240900,7.5875,7.8675,7.575,7.84,8963600,0.0,1.0
2003-05-20,30.76,31.14,30.45,30.54,1898200,7.69,7.785,7.6125,7.635,7592800,0.0,1.0
2003-05-21,30.64,31.02,30.53,30.84,1462900,7.66,7.755,7.6325,7.71,5851600,0.0,1.0
2003-05-22,30.93,31.58,30.6,30.62,1251200,7.7325,7.895,7.65,7.655,5004800,0.0,1.0
2003-05-23,31.04,31.16,30.75,30.79,938600,7.76,7.79,7.6875,7.6975,3754400,0.0,1.0
2003-05-27,32.29,32.7,30.75,30.91,2143600,8.0725,8.175,7.6875,7.7275,8574400,0.0,1.0
2003-05-28,32.48,32.75,31.89,32.25,1547000,8.12,8.1875,7.9725,8.0625,6188000,0.0,1.0
2003-05-29,32.2,33.0,32.14,32.64,1157000,8.05,8.25,8.035,8.16,4628000,0.0,1.0
2003-05-30,33.12,33.17,32.13,32.17,1437400,8.28,8.2925,8.0325,8.0425,5749600,0.0,1.0
2003-06-02,32.42,33.9,32.08,33.33,2501400,8.105,8.475,8.02,8.3325,10005600,0.0,1.0
2003-06-03,33.19,33.37,32.36,32.47,1960700,8.2975,8.3425,8.09,8.1175,7842800,0.0,1.0
2003-06-04,34.32,34.45,32.67,33.08,1783500,8.58,8.6125,8.1675,8.27,7134000,0.0,1.0
2003-06-05,34.89,35.09,34.23,34.24,1961700,8.7225,8.7725,8.5575,8.56,7846800,0.0,1.0
2003-06-06,35.08,36.55,34.9,35.65,2592900,8.77,9.1375,8.725,8.9125,10371600,0.0,1.0
2003-06-09,34.44,35.57,34.11,35.21,2147500,8.61,8.8925,8.5275,8.8025,8590000,0.0,1.0
2003-06-10,34.98,35.13,34.14,34.82,2124500,8.745,8.7825,8.535,8.705,8498000,0.0,1.0
2003-06-11,36.33,36.39,34.46,35.2,2878500,9.0825,9.0975,8.615,8.8,11514000,0.0,1.0
2003-06-12,36.54,36.67,35.98,36.31,2108800,9.135,9.1675,8.995,9.0775,8435200,0.0,1.0
2003-06-13,36.5,37.17,36.4,36.61,3567200,9.125,9.2925,9.1,9.1525,14268800,0.0,1.0
2003-06-16,37.03,37.32,36.46,36.61,2884200,9.2575,9.33,9.115,9.1525,11536800,0.0,1.0
2003-06-17,36.7,37.51,36.149,37.26,1760100,9.175,9.3775,9.03725,9.315,7040400,0.0,1.0
2003-06-18,36.74,36.82,35.43,36.56,2370800,9.185,9.205,8.8575,9.14,9483200,0.0,1.0
2003-06-19,35.91,36.74,35.69,36.58,2093800,8.9775,9.185,8.9225,9.145,8375200,0.0,1.0
2003-06-20,37.05,37.11,35.91,36.35,2408000,9.2625,9.2775,8.9775,9.0875,9632000,0.0,1.0
2003-06-23,35.89,36.92,35.22,36.91,2177900,8.9725,9.23,8.805,9.2275,8711600,0.0,1.0
2003-06-24,35.93,36.35,35.5,35.56,1269000,8.9825,9.0875,8.875,8.89,5076000,0.0,1.0
2003-06-25,35.52,36.549,35.32,35.85,1562100,8.88,9.13725,8.83,8.9625,6248400,0.0,1.0
2003-06-26,35.96,36.11,35.12,35.12,1723300,8.99,9.0275,8.78,8.78,6893200,0.0,1.0
2003-06-27,34.98,35.95,34.7,35.86,2098800,8.745,8.9875,8.675,8.965,8395200,0.0,1.0
2003-06-30,35.66,36.04,34.9657,35.02,1840400,8.915,9.01,8.741425,8.755,7361600,0.0,1.0
2003-07-01,36.23,36.909,35.3,35.87,2358100,9.0575,9.22725,8.825,8.9675,9432400,0.0,1.0
2003-07-02,36.34,36.95,36.0,36.15,2144700,9.085,9.2375,9.0,9.0375,8578800,0.0,1.0
2003-07-03,35.45,36.62,35.45,36.259,926700,8.8625,9.155,8.8625,9.06475,3706800,0.0,1.0
2003-07-07,36.4,36.64,35.88,36.0,1476900,9.1,9.16,8.97,9.0,5907600,0.0,1.0
2003-07-08,37.36,37.42,36.395,36.4,1607100,9.34,9.355,9.09875,9.1,6428400,0.0,1.0
2003-07-09,36.92,37.64,36.73,37.3,1294800,9.23,9.41,9.1825,9.325,5179200,0.0,1.0
2003-07-10,36.18,37.19,35.9,36.82,1139800,9.045,9.2975,8.975,9.205,4559200,0.0,1.0
2003-07-11,36.7,37.31,36.17,36.21,885700,9.175,9.3275,9.0425,9.0525,3542800,0.0,1.0
2003-07-14,37.39,38.88,37.03,37.15,1865300,9.3475,9.72,9.2575,9.2875,7461200,0.0,1.0
2003-07-15,37.76,38.24,37.32,38.08,1255400,9.44,9.56,9.33,9.52,5021600,0.0,1.0
2003-07-16,38.24,38.25,37.26,37.75,1306900,9.56,9.5625,9.315,9.4375,5227600,0.0,1.0
2003-07-17,37.15,38.25,36.72,37.84,2245600,9.2875,9.5625,9.18,9.46,8982400,0.0,1.0
2003-07-18,37.44,37.77,36.48,37.42,1295300,9.36,9.4425,9.12,9.355,5181200,0.0,1.0
2003-07-21,36.88,37.38,36.3,37.29,1125500,9.22,9.345,9.075,9.3225,4502000,0.0,1.0
2003-07-22,37.61,37.8,36.29,37.25,1682900,9.4025,9.45,9.0725,9.3125,6731600,0.0,1.0
2003-07-23,38.9,39.79,37.73,37.8,3718200,9.725,9.9475,9.4325,9.45,14872800,0.0,1.0
2003-07-24,38.35,39.94,38.25,39.23,1961200,9.5875,9.985,9.5625,9.8075,7844800,0.0,1.0
2003-07-25,38.83,38.99,37.58,38.4,1806700,9.7075,9.7475,9.395,9.6,7226800,0.0,1.0
2003-07-28,38.87,39.1,38.38,38.89,1265200,9.7175,9.775,9.595,9.7225,5060800,0.0,1.0
2003-07-29,38.96,39.25,37.81,39.0,1617500,9.74,9.8125,9.4525,9.75,6470000,0.0,1.0
2003-07-30,38.32,39.08,38.05,38.99,1225500,9.58,9.77,9.5125,9.7475,4902000,0.0,1.0
2003-07-31,39.07,40.01,38.35,38.58,2061900,9.7675,10.0025,9.5875,9.645,8247600,0.0,1.0
2003-08-01,38.45,39.41,37.97,38.96,1741100,9.6125,9.8525,9.4925,9.74,6964400,0.0,1.0
2003-08-04,38.81,39.27,37.55,38.44,2147200,9.7025,9.8175,9.3875,9.61,8588800,0.0,1.0
2003-08-05,38.5,39.24,37.91,39.05,1988100,9.625,9.81,9.4775,9.7625,7952400,0.0,1.0
2003-08-06,37.6,38.63,37.51,38.26,1829900,9.4,9.6575,9.3775,9.565,7319600,0.0,1.0
2003-08-07,37.17,37.7,36.82,37.5,1659900,9.2925,9.425,9.205,9.375,6639600,0.0,1.0
2003-08-08,37.15,37.64,36.64,37.64,1384200,9.2875,9.41,9.16,9.41,5536800,0.0,1.0
2003-08-11,37.57,37.79,36.95,37.1485,843000,9.3925,9.4475,9.2375,9.287125,3372000,0.0,1.0
2003-08-12,38.0,38.11,37.22,37.7,1177700,9.5,9.5275,9.305,9.425,4710800,0.0,1.0
2003-08-13,38.01,38.4,37.54,38.09,1126200,9.5025,9.6,9.385,9.5225,4504800,0.0,1.0
2003-08-14,38.61,39.19,37.87,37.97,1135100,9.6525,9.7975,9.4675,9.4925,4540400,0.0,1.0
2003-08-15,38.69,38.85,36.0,38.57,592200,9.6725,9.7125,9.0,9.6425,2368800,0.0,1.0
2003-08-18,39.29,39.84,38.82,38.84,1155500,9.8225,9.96,9.705,9.71,4622000,0.0,1.0
2003-08-19,39.67,39.87,38.54,39.06,1638700,9.9175,9.9675,9.635,9.765,6554800,0.0,1.0
2003-08-20,40.2,40.53,39.43,39.45,2474300,10.05,10.1325,9.8575,9.8625,9897200,0.0,1.0
2003-08-21,40.05,40.7,40.01,40.5,2331900,10.0125,10.175,10.0025,10.125,9327600,0.0,1.0
2003-08-22,39.51,40.77,39.36,40.14,1675900,9.8775,10.1925,9.84,10.035,6703600,0.0,1.0
2003-08-25,39.61,39.99,39.26,39.35,813500,9.9025,9.9975,9.815,9.8375,3254000,0.0,1.0
2003-08-26,39.63,39.74,38.09,39.49,1823100,9.9075,9.935,9.5225,9.8725,7292400,0.0,1.0
2003-08-27,39.23,39.73,38.82,39.69,1124900,9.8075,9.9325,9.705,9.9225,4499600,0.0,1.0
2003-08-28,38.99,39.3,38.21,39.14,1282100,9.7475,9.825,9.5525,9.785,5128400,0.0,1.0
2003-08-29,38.81,39.0,38.312,38.72,1343600,9.7025,9.75,9.578,9.68,5374400,0.0,1.0
2003-09-02,39.33,39.45,38.59,38.78,1577200,9.8325,9.8625,9.6475,9.695,6308800,0.0,1.0
2003-09-03,39.07,39.87,38.94,39.6,1639100,9.7675,9.9675,9.735,9.9,6556400,0.0,1.0
2003-09-04,39.23,39.7,38.94,39.24,848000,9.8075,9.925,9.735,9.81,3392000,0.0,1.0
2003-09-05,38.39,39.32,37.71,39.32,1897800,9.5975,9.83,9.4275,9.83,7591200,0.0,1.0
2003-09-08,38.68,39.06,38.15,38.22,1045700,9.67,9.765,9.5375,9.555,4182800,0.0,1.0
2003-09-09,38.15,38.6,37.86,38.52,1560900,9.5375,9.65,9.465,9.63,6243600,0.0,1.0
2003-09-10,37.27,38.11,36.909,38.01,1718200,9.3175,9.5275,9.22725,9.5025,6872800,0.0,1.0
2003-09-11,37.26,37.66,36.9,37.32,1621400,9.315,9.415,9.225,9.33,6485600,0.0,1.0
2003-09-12,37.511,37.56,36.73,37.3,1179600,9.37775,9.39,9.1825,9.325,4718400,0.0,1.0
2003-09-15,36.75,37.56,36.64,37.55,1204700,9.1875,9.39,9.16,9.3875,4818800,0.0,1.0
2003-09-16,37.17,37.4,36.64,36.77,2173400,9.2925,9.35,9.16,9.1925,8693600,0.0,1.0
2003-09-17,36.97,37.54,36.65,37.1,1226600,9.2425,9.385,9.1625,9.275,4906400,0.0,1.0
2003-09-18,37.82,38.34,36.78,37.04,1869200,9.455,9.585,9.195,9.26,7476800,0.0,1.0
2003-09-19,38.17,39.1,36.43,37.67,2572600,9.5425,9.775,9.1075,9.4175,10290400,0.0,1.0
2003-09-22,38.11,38.49,37.866,38.09,1386900,9.5275,9.6225,9.4665,9.5225,5547600,0.0,1.0
2003-09-23,38.74,39.01,38.0,38.03,1658200,9.685,9.7525,9.5,9.5075,6632800,0.0,1.0
2003-09-24,37.83,39.14,37.81,38.54,1414800,9.4575,9.785,9.4525,9.635,5659200,0.0,1.0
2003-09-25,36.67,37.45,36.49,37.32,1620700,9.1675,9.3625,9.1225,9.33,6482800,0.0,1.0
2003-09-26,36.51,37.26,35.97,36.71,1618800,9.1275,9.315,8.9925,9.1775,6475200,0.0,1.0
2003-09-29,37.21,37.43,36.2,36.33,1454900,9.3025,9.3575,9.05,9.0825,5819600,0.0,1.0
2003-09-30,36.29,37.2,36.04,37.11,1456900,9.0725,9.3,9.01,9.2775,5827600,0.0,1.0
2003-10-01,37.66,37.93,36.3207,36.41,1416000,9.415,9.4825,9.080175,9.1025,5664000,0.0,1.0
2003-10-02,37.37,37.87,37.08,37.64,1387100,9.3425,9.4675,9.27,9.41,5548400,0.0,1.0
2003-10-03,38.42,39.17,37.82,38.12,1781900,9.605,9.7925,9.455,9.53,7127600,0.0,1.0
2003-10-06,38.4,39.12,38.31,38.41,1253500,9.6,9.78,9.5775,9.6025,5014000,0.0,1.0
2003-10-07,38.38,38.55,37.95,38.3,1363800,9.595,9.6375,9.4875,9.575,5455200,0.0,1.0
2003-10-08,37.01,38.76,36.72,38.55,2866500,9.2525,9.69,9.18,9.6375,11466000,0.0,1.0
2003-10-09,37.52,38.03,37.15,37.5,1569500,9.38,9.5075,9.2875,9.375,6278000,0.0,1.0
2003-10-10,38.3,38.4,37.46,37.59,1533100,9.575,9.6,9.365,9.3975,6132400,0.0,1.0
2003-10-13,38.42,38.93,38.1,38.45,1174300,9.605,9.7325,9.525,9.6125,4697200,0.0,1.0
2003-10-14,38.36,38.58,37.84,38.06,783000,9.59,9.645,9.46,9.515,3132000,0.0,1.0
2003-10-15,38.43,38.89,38.1,38.54,861600,9.6075,9.7225,9.525,9.635,3446400,0.0,1.0
2003-10-16,37.61,38.55,37.48,38.3,1543200,9.4025,9.6375,9.37,9.575,6172800,0.0,1.0
2003-10-17,36.71,37.97,36.4,37.92,1391200,9.1775,9.4925,9.1,9.48,5564800,0.0,1.0
2003-10-20,35.85,36.62,35.79,36.51,1750700,8.9625,9.155,8.9475,9.1275,7002800,0.0,1.0
2003-10-21,35.978,36.63,35.78,36.53,2139000,8.9945,9.1575,8.945,9.1325,8556000,0.0,1.0
2003-10-22,34.68,35.0,32.87,34.82,6193600,8.67,8.75,8.2175,8.705,24774400,0.0,1.0
2003-10-23,34.48,35.36,34.24,35.29,3576600,8.62,8.84,8.56,8.8225,14306400,0.0,1.0
2003-10-24,33.92,34.14,33.56,34.0,2393800,8.48,8.535,8.39,8.5,9575200,0.0,1.0
2003-10-27,33.81,34.16,33.1,34.11,2740800,8.4525,8.54,8.275,8.5275,10963200,0.0,1.0
2003-10-28,34.86,34.97,33.91,33.93,2397400,8.715,8.7425,8.4775,8.4825,9589600,0.0,1.0
2003-10-29,35.21,35.4,34.89,34.98,2307100,8.8025,8.85,8.7225,8.745,9228400,0.0,1.0
2003-10-30,35.75,36.01,35.16,35.28,2626900,8.9375,9.0025,8.79,8.82,10507600,0.0,1.0
2003-10-31,35.32,35.96,35.25,35.86,1480300,8.83,8.99,8.8125,8.965,5921200,0.0,1.0
2003-11-03,36.23,36.5,35.54,35.57,2003300,9.0575,9.125,8.885,8.8925,8013200,0.0,1.0
2003-11-04,36.17,36.58,35.9,36.13,1223800,9.0425,9.145,8.975,9.0325,4895200,0.0,1.0
2003-11-05,36.19,36.49,35.99,36.38,1851300,9.0475,9.1225,8.9975,9.095,7405200,0.0,1.0
2003-11-06,36.5,36.74,35.82,36.45,1783000,9.125,9.185,8.955,9.1125,7132000,0.0,1.0
2003-11-07,36.7,37.14,36.6,36.72,1397000,9.175,9.285,9.15,9.18,5588000,0.0,1.0
2003-11-10,37.06,37.62,36.46,36.72,1971100,9.265,9.405,9.115,9.18,7884400,0.0,1.0
2003-11-11,36.64,37.5,36.476,37.0,1318700,9.16,9.375,9.119,9.25,5274800,0.0,1.0
2003-11-12,37.73,37.81,36.41,36.45,1485900,9.4325,9.4525,9.1025,9.1125,5943600,0.0,1.0
2003-11-13,37.45,37.81,37.16,37.49,1181400,9.3625,9.4525,9.29,9.3725,4725600,0.0,1.0
2003-11-14,36.87,37.98,36.57,37.36,1271200,9.2175,9.495,9.1425,9.34,5084800,0.0,1.0
2003-11-17,36.42,36.88,35.98,36.7,1316000,9.105,9.22,8.995,9.175,5264000,0.0,1.0
2003-11-18,35.68,36.97,35.64,36.42,1198200,8.92,9.2425,8.91,9.105,4792800,0.0,1.0
2003-11-19,35.79,36.02,35.4,35.61,901000,8.9475,9.005,8.85,8.9025,3604000,0.0,1.0
2003-11-20,35.29,36.19,34.86,35.27,1055500,8.8225,9.0475,8.715,8.8175,4222000,0.0,1.0
2003-11-21,35.18,35.65,34.89,35.51,1349900,8.795,8.9125,8.7225,8.8775,5399600,0.0,1.0
2003-11-24,37.16,37.36,35.52,35.58,1629800,9.29,9.34,8.88,8.895,6519200,0.0,1.0
2003-11-25,37.56,37.634,36.76,37.24,1917200,9.39,9.4085,9.19,9.31,7668800,0.0,1.0
2003-11-26,37.61,37.98,36.58,37.54,1198500,9.4025,9.495,9.145,9.385,4794000,0.0,1.0
2003-11-28,37.5,37.78,37.19,37.69,299100,9.375,9.445,9.2975,9.4225,1196400,0.0,1.0
2003-12-01,38.5,38.52,37.646,37.8,1852700,9.625,9.63,9.4115,9.45,7410800,0.0,1.0
2003-12-02,38.21,38.9,38.0,38.26,1781800,9.5525,9.725,9.5,9.565,7127200,0.0,1.0
2003-12-03,38.28,39.05,38.1,38.1,1869200,9.57,9.7625,9.525,9.525,7476800,0.0,1.0
2003-12-04,39.0,39.0,38.1,38.12,1437700,9.75,9.75,9.525,9.53,5750800,0.0,1.0
2003-12-05,38.31,38.91,38.18,38.55,1972700,9.5775,9.7275,9.545,9.6375,7890800,0.0,1.0
2003-12-08,39.3,39.4,38.41,39.15,2034100,9.825,9.85,9.6025,9.7875,8136400,0.0,1.0
2003-12-09,38.7,39.49,38.64,39.4364,1992500,9.675,9.8725,9.66,9.8591,7970000,0.0,1.0
2003-12-10,38.67,38.82,38.44,38.66,1224700,9.6675,9.705,9.61,9.665,4898800,0.0,1.0
2003-12-11,39.46,39.805,38.45,38.45,1743200,9.865,9.95125,9.6125,9.6125,6972800,0.0,1.0
2003-12-12,39.12,39.75,38.81,39.71,1405600,9.78,9.9375,9.7025,9.9275,5622400,0.0,1.0
2003-12-15,38.73,40.0,38.25,39.56,1912800,9.6825,10.0,9.5625,9.89,7651200,0.0,1.0
2003-12-16,39.37,39.46,38.26,38.33,1219200,9.8425,9.865,9.565,9.5825,4876800,0.0,1.0
2003-12-17,38.3,39.42,38.2,39.15,1497600,9.575,9.855,9.55,9.7875,5990400,0.0,1.0
2003-12-18,38.83,38.95,38.26,38.72,1142000,9.7075,9.7375,9.565,9.68,4568000,0.0,1.0
2003-12-19,38.28,38.87,38.1,38.87,1801400,9.57,9.7175,9.525,9.7175,7205600,0.0,1.0
2003-12-22,39.0,39.0,38.33,38.36,1243800,9.75,9.75,9.5825,9.59,4975200,0.0,1.0
2003-12-23,39.64,40.0,38.85,39.01,1320900,9.91,10.0,9.7125,9.7525,5283600,0.0,1.0
2003-12-24,39.73,39.83,39.2,39.53,590800,9.9325,9.9575,9.8,9.8825,2363200,0.0,1.0
2003-12-26,39.87,39.95,39.54,39.77,369100,9.9675,9.9875,9.885,9.9425,1476400,0.0,1.0
2003-12-29,40.0,40.005,39.32,39.59,1018000,10.0,10.00125,9.83,9.8975,4072000,0.0,1.0
2003-12-30,39.7,39.85,38.81,39.25,1118900,9.925,9.9625,9.7025,9.8125,4475600,0.0,1.0
2003-12-31,39.54,40.0,39.46,39.73,940500,9.885,10.0,9.865,9.9325,3762000,0.0,1.0
2004-01-02,39.06,40.61,38.79,39.53,1932800,9.765,10.1525,9.6975,9.8825,7731200,0.0,1.0
2004-01-05,39.51,39.67,38.93,39.28,1911800,9.8775,9.9175,9.7325,9.82,7647200,0.0,1.0
2004-01-06,39.39,39.51,39.03,39.29,1668400,9.8475,9.8775,9.7575,9.8225,6673600,0.0,1.0
2004-01-07,39.45,39.58,38.78,39.58,2046800,9.8625,9.895,9.695,9.895,8187200,0.0,1.0
2004-01-08,38.99,39.56,38.85,39.5,1249400,9.7475,9.89,9.7125,9.875,4997600,0.0,1.0
2004-01-09,38.73,39.47,38.4,38.85,1266200,9.6825,9.8675,9.6,9.7125,5064800,0.0,1.0
2004-01-12,38.79,38.84,38.23,38.68,1132000,9.6975,9.71,9.5575,9.67,4528000,0.0,1.0
2004-01-13,38.18,38.864,37.66,38.38,1685300,9.545,9.716,9.415,9.595,6741200,0.0,1.0
2004-01-14,39.21,39.49,37.91,37.91,1728600,9.8025,9.8725,9.4775,9.4775,6914400,0.0,1.0
2004-01-15,38.64,39.49,38.51,39.22,1300700,9.66,9.8725,9.6275,9.805,5202800,0.0,1.0
2004-01-16,37.48,38.99,37.354,38.86,2692800,9.37,9.7475,9.3385,9.715,10771200,0.0,1.0
2004-01-20,37.94,38.4,37.28,37.51,2692300,9.485,9.6,9.32,9.3775,10769200,0.0,1.0
2004-01-21,37.6,37.9,37.38,37.84,1785600,9.4,9.475,9.345,9.46,7142400,0.0,1.0
2004-01-22,37.93,38.15,37.15,37.25,1904000,9.4825,9.5375,9.2875,9.3125,7616000,0.0,1.0
2004-01-23,37.71,38.38,37.32,37.99,1367100,9.4275,9.595,9.33,9.4975,5468400,0.0,1.0
2004-01-26,38.78,38.8,37.45,37.61,1860000,9.695,9.7,9.3625,9.4025,7440000,0.0,1.0
2004-01-27,38.79,38.96,38.35,38.7,1875800,9.6975,9.74,9.5875,9.675,7503200,0.0,1.0
2004-01-28,36.81,38.8,36.65,38.8,2873200,9.2025,9.7,9.1625,9.7,11492800,0.0,1.0
2004-01-29,37.2,37.74,36.56,37.45,2657700,9.3,9.435,9.14,9.3625,10630800,0.0,1.0
2004-01-30,37.37,37.78,36.8,37.02,1524000,9.3425,9.445,9.2,9.255,6096000,0.0,1.0
2004-02-02,36.86,37.82,36.686,37.23,1501000,9.215,9.455,9.1715,9.3075,6004000,0.0,1.0
2004-02-03,36.17,37.23,36.09,36.91,2317200,9.0425,9.3075,9.0225,9.2275,9268800,0.0,1.0
2004-02-04,36.91,37.062,35.87,36.01,2042300,9.2275,9.2655,8.9675,9.0025,8169200,0.0,1.0
2004-02-05,37.04,37.68,36.6,36.98,1590100,9.26,9.42,9.15,9.245,6360400,0.0,1.0
2004-02-06,37.97,38.1,36.92,37.03,1744700,9.4925,9.525,9.23,9.2575,6978800,0.0,1.0
2004-02-09,37.76,38.12,37.53,38.12,1444800,9.44,9.53,9.3825,9.53,5779200,0.0,1.0
2004-02-10,38.22,38.46,37.35,37.49,1133700,9.555,9.615,9.3375,9.3725,4534800,0.0,1.0
2004-02-11,39.31,39.6,37.91,38.11,1967300,9.8275,9.9,9.4775,9.5275,7869200,0.0,1.0
2004-02-12,38.9,39.17,38.629,39.17,1139200,9.725,9.7925,9.65725,9.7925,4556800,0.0,1.0
2004-02-13,38.9,39.06,38.53,38.81,1506600,9.725,9.765,9.6325,9.7025,6026400,0.0,1.0
2004-02-17,39.34,39.49,38.95,39.3,1673800,9.835,9.8725,9.7375,9.825,6695200,0.0,1.0
2004-02-18,38.73,39.41,38.59,39.18,1764600,9.6825,9.8525,9.6475,9.795,7058400,0.0,1.0
2004-02-19,38.04,39.14,38.01,39.14,1661500,9.51,9.785,9.5025,9.785,6646000,0.0,1.0
2004-02-20,37.88,38.5,37.75,38.27,1634200,9.47,9.625,9.4375,9.5675,6536800,0.0,1.0
2004-02-23,37.89,38.13,37.586,37.85,2043200,9.4725,9.5325,9.3965,9.4625,8172800,0.0,1.0
2004-02-24,38.12,38.592,37.85,38.03,2114400,9.53,9.648,9.4625,9.5075,8457600,0.0,1.0
2004-02-25,38.17,38.51,37.9,38.22,870400,9.5425,9.6275,9.475,9.555,3481600,0.0,1.0
2004-02-26,38.4,38.82,38.03,38.08,991600,9.6,9.705,9.5075,9.52,3966400,0.0,1.0
2004-02-27,38.56,38.85,37.91,38.2,1231500,9.64,9.7125,9.4775,9.55,4926000,0.0,1.0
2004-03-01,39.08,39.19,38.17,38.8,1140800,9.77,9.7975,9.5425,9.7,4563200,0.0,1.0
2004-03-02,38.68,39.35,38.37,39.17,2527600,9.67,9.8375,9.5925,9.7925,10110400,0.0,1.0
2004-03-03,38.45,38.62,38.28,38.53,2345500,9.6125,9.655,9.57,9.6325,9382000,0.0,1.0
2004-03-04,38.5,38.56,38.06,38.13,1670700,9.625,9.64,9.515,9.5325,6682800,0.0,1.0
2004-03-05,38.29,38.57,38.07,38.41,1675500,9.5725,9.6425,9.5175,9.6025,6702000,0.0,1.0
2004-03-08,37.94,38.52,37.78,38.5,1483100,9.485,9.63,9.445,9.625,5932400,0.0,1.0
2004-03-09,38.1,38.29,37.79,37.86,1407700,9.525,9.5725,9.4475,9.465,5630800,0.0,1.0
2004-03-10,37.6,38.34,37.6,37.86,1825700,9.4,9.585,9.4,9.465,7302800,0.0,1.0
2004-03-11,36.68,38.05,36.54,37.6,2760000,9.17,9.5125,9.135,9.4,11040000,0.0,1.0
2004-03-12,36.94,37.2,36.66,36.94,2068200,9.235,9.3,9.165,9.235,8272800,0.0,1.0
2004-03-15,35.92,36.89,35.92,36.69,1367900,8.98,9.2225,8.98,9.1725,5471600,0.0,1.0
2004-03-16,36.51,36.61,36.17,36.46,1992400,9.1275,9.1525,9.0425,9.115,7969600,0.0,1.0
2004-03-17,37.22,37.31,36.6,37.26,1266000,9.305,9.3275,9.15,9.315,5064000,0.0,1.0
2004-03-18,36.82,37.42,36.79,36.98,1038800,9.205,9.355,9.1975,9.245,4155200,0.0,1.0
2004-03-19,36.37,37.14,36.22,36.84,1351200,9.0925,9.285,9.055,9.21,5404800,0.0,1.0
2004-03-22,36.2,36.3,35.53,36.17,1199300,9.05,9.075,8.8825,9.0425,4797200,0.0,1.0
2004-03-23,35.99,36.59,35.96,36.43,1083500,8.9975,9.1475,8.99,9.1075,4334000,0.0,1.0
2004-03-24,36.29,36.65,35.6,35.99,1554600,9.0725,9.1625,8.9,8.9975,6218400,0.0,1.0
2004-03-25,36.4,36.67,36.21,36.43,1306000,9.1,9.1675,9.0525,9.1075,5224000,0.0,1.0
2004-03-26,35.5,36.3,35.4,36.17,1553300,8.875,9.075,8.85,9.0425,6213200,0.0,1.0
2004-03-29,35.56,36.15,35.47,35.72,1946100,8.89,9.0375,8.8675,8.93,7784400,0.0,1.0
2004-03-30,35.76,35.95,35.43,35.64,1917700,8.94,8.9875,8.8575,8.91,7670800,0.0,1.0
2004-03-31,35.77,36.12,35.02,36.12,1893000,8.9425,9.03,8.755,9.03,7572000,0.0,1.0
2004-04-01,35.58,36.03,35.46,35.56,1814300,8.895,9.0075,8.865,8.89,7257200,0.0,1.0
2004-04-02,35.11,36.49,34.91,36.49,2781200,8.7775,9.1225,8.7275,9.1225,11124800,0.0,1.0
2004-04-05,35.07,35.43,34.47,35.01,2761500,8.7675,8.8575,8.6175,8.7525,11046000,0.0,1.0
2004-04-06,34.8,35.03,34.54,34.65,2163500,8.7,8.7575,8.635,8.6625,8654000,0.0,1.0
2004-04-07,34.33,34.86,34.26,34.27,2730400,8.5825,8.715,8.565,8.5675,10921600,0.0,1.0
2004-04-08,34.26,34.9,34.13,34.68,2268500,8.565,8.725,8.5325,8.67,9074000,0.0,1.0
2004-04-12,34.67,34.68,34.25,34.35,948500,8.6675,8.67,8.5625,8.5875,3794000,0.0,1.0
2004-04-13,34.66,35.1,34.52,34.8,2765300,8.665,8.775,8.63,8.7,11061200,0.0,1.0
2004-04-14,34.62,34.93,34.33,34.62,1848200,8.655,8.7325,8.5825,8.655,7392800,0.0,1.0
2004-04-15,34.55,34.81,34.27,34.71,2395700,8.6375,8.7025,8.5675,8.6775,9582800,0.0,1.0
2004-04-16,34.35,34.76,34.1,34.76,1743800,8.5875,8.69,8.525,8.69,6975200,0.0,1.0
2004-04-19,35.16,35.22,34.26,34.36,2629300,8.79,8.805,8.565,8.59,10517200,0.0,1.0
2004-04-20,34.62,35.62,34.62,35.1,2247000,8.655,8.905,8.655,8.775,8988000,0.0,1.0
2004-04-21,35.06,35.26,34.13,34.52,3081900,8.765,8.815,8.5325,8.63,12327600,0.0,1.0
2004-04-22,40.85,41.0,36.95,37.29,11764700,10.2125,10.25,9.2375,9.3225,47058800,0.0,1.0
2004-04-23,38.92,39.95,38.59,39.5,5472100,9.73,9.9875,9.6475,9.875,21888400,0.0,1.0
2004-04-26,37.85,39.1,37.77,38.92,2630100,9.4625,9.775,9.4425,9.73,10520400,0.0,1.0
2004-04-27,37.97,38.45,37.63,38.0,2791700,9.4925,9.6125,9.4075,9.5,11166800,0.0,1.0
2004-04-28,37.4,38.35,37.11,37.96,2477200,9.35,9.5875,9.2775,9.49,9908800,0.0,1.0
2004-04-29,36.72,37.52,36.54,37.41,1771800,9.18,9.38,9.135,9.3525,7087200,0.0,1.0
2004-04-30,36.63,37.2,36.5,36.89,1872500,9.1575,9.3,9.125,9.2225,7490000,0.0,1.0
2004-05-03,37.1,37.28,36.47,36.74,1717900,9.275,9.32,9.1175,9.185,6871600,0.0,1.0
2004-05-04,36.64,37.14,36.35,36.75,1383300,9.16,9.285,9.0875,9.1875,5533200,0.0,1.0
2004-05-05,36.78,37.42,36.44,36.69,1602200,9.195,9.355,9.11,9.1725,6408800,0.0,1.0
2004-05-06,36.19,36.83,35.86,36.37,1577900,9.0475,9.2075,8.965,9.0925,6311600,0.0,1.0
2004-05-07,36.04,36.72,35.78,36.12,2219000,9.01,9.18,8.945,9.03,8876000,0.0,1.0
2004-05-10,36.34,36.69,35.76,36.02,2004400,9.085,9.1725,8.94,9.005,8017600,0.0,1.0
2004-05-11,37.3,37.36,36.23,36.61,2658400,9.325,9.34,9.0575,9.1525,10633600,0.0,1.0
2004-05-12,37.43,37.61,36.76,37.05,2293900,9.3575,9.4025,9.19,9.2625,9175600,0.0,1.0
2004-05-13,37.62,38.19,37.25,37.46,2529700,9.405,9.5475,9.3125,9.365,10118800,0.0,1.0
2004-05-14,37.27,38.0,37.0,37.49,1807500,9.3175,9.5,9.25,9.3725,7230000,0.0,1.0
2004-05-17,36.85,37.44,36.5,37.08,1855000,9.2125,9.36,9.125,9.27,7420000,0.0,1.0
2004-05-18,36.94,37.51,36.87,37.11,2395400,9.235,9.3775,9.2175,9.2775,9581600,0.0,1.0
2004-05-19,37.13,37.58,37.03,37.19,2283200,9.2825,9.395,9.2575,9.2975,9132800,0.0,1.0
2004-05-20,36.45,37.02,36.3,36.95,2312700,9.1125,9.255,9.075,9.2375,9250800,0.0,1.0
2004-05-21,36.855,36.96,36.27,36.79,1470100,9.21375,9.24,9.0675,9.1975,5880400,0.0,1.0
2004-05-24,37.15,37.32,36.71,37.0,1192100,9.2875,9.33,9.1775,9.25,4768400,0.0,1.0
2004-05-25,37.63,37.63,36.76,37.19,1779100,9.4075,9.4075,9.19,9.2975,7116400,0.0,1.0
2004-05-26,37.4,37.64,37.06,37.48,1748700,9.35,9.41,9.265,9.37,6994800,0.0,1.0
2004-05-27,37.77,37.95,37.51,37.59,933000,9.4425,9.4875,9.3775,9.3975,3732000,0.0,1.0
2004-05-28,37.73,37.98,37.42,37.72,1014900,9.4325,9.495,9.355,9.43,4059600,0.0,1.0
2004-06-01,37.05,37.84,36.61,37.78,2122100,9.2625,9.46,9.1525,9.445,8488400,0.0,1.0
2004-06-02,36.85,37.21,36.66,37.14,1146600,9.2125,9.3025,9.165,9.285,4586400,0.0,1.0
2004-06-03,36.54,37.06,36.48,36.75,800500,9.135,9.265,9.12,9.1875,3202000,0.0,1.0
2004-06-04,36.82,37.35,36.71,36.8,1090000,9.205,9.3375,9.1775,9.2,4360000,0.0,1.0
2004-06-07,37.62,37.72,36.72,36.96,930400,9.405,9.43,9.18,9.24,3721600,0.0,1.0
2004-06-08,37.72,37.74,37.42,37.5,849400,9.43,9.435,9.355,9.375,3397600,0.0,1.0
2004-06-09,37.43,37.77,37.31,37.45,1002400,9.3575,9.4425,9.3275,9.3625,4009600,0.0,1.0
2004-06-10,37.58,37.8,37.36,37.53,918300,9.395,9.45,9.34,9.3825,3673200,0.0,1.0
2004-06-14,37.12,37.63,37.0,37.6,877500,9.28,9.4075,9.25,9.4,3510000,0.0,1.0
2004-06-15,37.82,38.21,37.1,37.49,1163700,9.455,9.5525,9.275,9.3725,4654800,0.0,1.0
2004-06-16,37.83,38.02,37.62,37.93,1062700,9.4575,9.505,9.405,9.4825,4250800,0.0,1.0
2004-06-17,37.99,38.09,37.3,38.09,1000100,9.4975,9.5225,9.325,9.5225,4000400,0.0,1.0
2004-06-18,38.28,38.54,37.4,37.87,1967500,9.57,9.635,9.35,9.4675,7870000,0.0,1.0
2004-06-21,38.42,38.68,38.25,38.46,1246100,9.605,9.67,9.5625,9.615,4984400,0.0,1.0
2004-06-22,38.66,38.83,38.112,38.5,1451800,9.665,9.7075,9.528,9.625,5807200,0.0,1.0
2004-06-23,38.6,38.71,37.94,38.71,1336900,9.65,9.6775,9.485,9.6775,5347600,0.0,1.0
2004-06-24,39.16,39.4,38.44,38.64,1345900,9.79,9.85,9.61,9.66,5383600,0.0,1.0
2004-06-25,39.05,39.37,38.72,39.33,1514100,9.7625,9.8425,9.68,9.8325,6056400,0.0,1.0
2004-06-28,38.88,39.69,38.74,39.05,1963600,9.72,9.9225,9.685,9.7625,7854400,0.0,1.0
2004-06-29,39.09,39.4,38.7,38.72,1065500,9.7725,9.85,9.675,9.68,4262000,0.0,1.0
2004-06-30,38.89,39.13,38.27,38.99,1637700,9.7225,9.7825,9.5675,9.7475,6550800,0.0,1.0
2004-07-01,37.88,39.05,37.87,38.7,1258900,9.47,9.7625,9.4675,9.675,5035600,0.0,1.0
2004-07-02,37.73,38.15,37.5,37.8,1368300,9.4325,9.5375,9.375,9.45,5473200,0.0,1.0
2004-07-06,37.49,38.06,37.48,37.8,1162200,9.3725,9.515,9.37,9.45,4648800,0.0,1.0
2004-07-07,37.35,38.08,37.21,37.59,1822100,9.3375,9.52,9.3025,9.3975,7288400,0.0,1.0
2004-07-08,36.7,37.46,36.68,37.27,1046900,9.175,9.365,9.17,9.3175,4187600,0.0,1.0
2004-07-09,37.26,37.32,36.42,36.78,1052200,9.315,9.33,9.105,9.195,4208800,0.0,1.0
2004-07-12,37.13,37.3,36.6,36.82,978300,9.2825,9.325,9.15,9.205,3913200,0.0,1.0
2004-07-13,36.17,37.22,36.16,36.91,1566300,9.0425,9.305,9.04,9.2275,6265200,0.0,1.0
2004-07-14,35.85,36.17,35.711,36.14,1579200,8.9625,9.0425,8.92775,9.035,6316800,0.0,1.0
2004-07-15,35.8,36.22,35.67,36.12,1285500,8.95,9.055,8.9175,9.03,5142000,0.0,1.0
2004-07-16,36.01,36.38,35.8,36.0,1627400,9.0025,9.095,8.95,9.0,6509600,0.0,1.0
2004-07-19,36.18,36.73,35.79,36.3,1201400,9.045,9.1825,8.9475,9.075,4805600,0.0,1.0
2004-07-20,36.86,36.86,35.99,36.37,964200,9.215,9.215,8.9975,9.0925,3856800,0.0,1.0
2004-07-21,35.79,36.87,35.79,36.74,1315200,8.9475,9.2175,8.9475,9.185,5260800,0.0,1.0
2004-07-22,34.5,35.82,33.71,35.75,4149300,8.625,8.955,8.4275,8.9375,16597200,0.0,1.0
2004-07-23,33.97,34.51,33.84,34.4,1562300,8.4925,8.6275,8.46,8.6,6249200,0.0,1.0
2004-07-26,33.97,34.27,33.07,34.02,1492200,8.4925,8.5675,8.2675,8.505,5968800,0.0,1.0
2004-07-27,34.39,34.58,33.97,34.04,1175100,8.5975,8.645,8.4925,8.51,4700400,0.0,1.0
2004-07-28,34.24,34.49,33.45,34.19,1482000,8.56,8.6225,8.3625,8.5475,5928000,0.0,1.0
2004-07-29,34.2,34.57,32.76,34.52,2662500,8.55,8.6425,8.19,8.63,10650000,0.0,1.0
2004-07-30,34.26,34.469,33.75,33.87,1515700,8.565,8.61725,8.4375,8.4675,6062800,0.0,1.0
2004-08-02,34.83,34.86,33.51,34.1,1780100,8.7075,8.715,8.3775,8.525,7120400,0.0,1.0
2004-08-03,34.17,34.75,34.09,34.71,1725400,8.5425,8.6875,8.5225,8.6775,6901600,0.0,1.0
2004-08-04,34.04,34.54,33.94,34.13,1679000,8.51,8.635,8.485,8.5325,6716000,0.0,1.0
2004-08-05,33.17,34.0,33.08,34.0,1529500,8.2925,8.5,8.27,8.5,6118000,0.0,1.0
2004-08-06,32.44,33.25,32.37,33.18,1791900,8.11,8.3125,8.0925,8.295,7167600,0.0,1.0
2004-08-09,32.74,32.94,32.2,32.4,2041600,8.185,8.235,8.05,8.1,8166400,0.0,1.0
2004-08-10,33.56,33.59,32.71,32.73,1401800,8.39,8.3975,8.1775,8.1825,5607200,0.0,1.0
2004-08-11,33.37,33.57,33.15,33.34,1064400,8.3425,8.3925,8.2875,8.335,4257600,0.0,1.0
2004-08-12,33.7,33.92,32.93,33.03,1940400,8.425,8.48,8.2325,8.2575,7761600,0.0,1.0
2004-08-13,33.56,33.8,33.31,33.7,1327200,8.39,8.45,8.3275,8.425,5308800,0.0,1.0
2004-08-16,33.86,34.15,33.4,33.74,1087400,8.465,8.5375,8.35,8.435,4349600,0.0,1.0
2004-08-17,33.65,34.24,33.5,34.06,977800,8.4125,8.56,8.375,8.515,3911200,0.0,1.0
2004-08-18,34.22,34.51,33.65,33.8,1414300,8.555,8.6275,8.4125,8.45,5657200,0.0,1.0
2004-08-19,34.04,34.51,33.81,34.07,1103900,8.51,8.6275,8.4525,8.5175,4415600,0.0,1.0
2004-08-20,34.49,34.64,33.87,34.04,763900,8.6225,8.66,8.4675,8.51,3055600,0.0,1.0
2004-08-23,34.54,34.89,34.34,34.51,957000,8.635,8.7225,8.585,8.6275,3828000,0.0,1.0
2004-08-24,34.92,35.05,34.64,34.73,1002100,8.73,8.7625,8.66,8.6825,4008400,0.0,1.0
2004-08-25,35.5,35.6,34.77,34.97,1138500,8.875,8.9,8.6925,8.7425,4554000,0.0,1.0
2004-08-26,35.38,35.57,35.16,35.4,688000,8.845,8.8925,8.79,8.85,2752000,0.0,1.0
2004-08-27,35.14,35.46,35.06,35.18,561500,8.785,8.865,8.765,8.795,2246000,0.0,1.0
2004-08-30,34.87,35.28,34.78,35.24,841500,8.7175,8.82,8.695,8.81,3366000,0.0,1.0
2004-08-31,34.78,34.99,34.36,34.91,1204000,8.695,8.7475,8.59,8.7275,4816000,0.0,1.0
2004-09-01,34.59,34.95,34.07,34.51,998800,8.6475,8.7375,8.5175,8.6275,3995200,0.0,1.0
2004-09-02,34.95,35.0,34.51,34.88,761100,8.7375,8.75,8.6275,8.72,3044400,0.0,1.0
2004-09-03,34.48,35.0,34.19,34.98,993500,8.62,8.75,8.5475,8.745,3974000,0.0,1.0
2004-09-07,34.91,35.32,34.57,34.7,1307400,8.7275,8.83,8.6425,8.675,5229600,0.0,1.0
2004-09-08,34.61,35.36,34.53,34.95,939200,8.6525,8.84,8.6325,8.7375,3756800,0.0,1.0
2004-09-09,35.08,35.55,34.75,34.85,1469600,8.77,8.8875,8.6875,8.7125,5878400,0.0,1.0
2004-09-10,35.87,35.89,34.89,35.02,1128300,8.9675,8.9725,8.7225,8.755,4513200,0.0,1.0
2004-09-13,36.01,36.17,35.53,35.85,998600,9.0025,9.0425,8.8825,8.9625,3994400,0.0,1.0
2004-09-14,36.29,36.56,35.89,36.09,1142000,9.0725,9.14,8.9725,9.0225,4568000,0.0,1.0
2004-09-15,35.89,36.41,35.74,36.18,520800,8.9725,9.1025,8.935,9.045,2083200,0.0,1.0
2004-09-16,36.02,36.22,35.84,36.06,512600,9.005,9.055,8.96,9.015,2050400,0.0,1.0
2004-09-17,35.45,36.34,35.36,36.2,1848900,8.8625,9.085,8.84,9.05,7395600,0.0,1.0
2004-09-20,35.28,35.62,35.08,35.56,1243600,8.82,8.905,8.77,8.89,4974400,0.0,1.0
2004-09-21,35.22,35.5,35.08,35.35,1096600,8.805,8.875,8.77,8.8375,4386400,0.0,1.0
2004-09-22,34.35,35.25,34.26,35.24,1200900,8.5875,8.8125,8.565,8.81,4803600,0.0,1.0
2004-09-23,34.19,34.53,34.17,34.21,1332000,8.5475,8.6325,8.5425,8.5525,5328000,0.0,1.0
2004-09-24,34.33,34.81,34.11,34.25,1550700,8.5825,8.7025,8.5275,8.5625,6202800,0.0,1.0
2004-09-27,33.75,34.06,33.72,33.83,1157300,8.4375,8.515,8.43,8.4575,4629200,0.0,1.0
2004-09-28,34.19,34.25,33.78,33.91,934400,8.5475,8.5625,8.445,8.4775,3737600,0.0,1.0
2004-09-29,34.5,34.67,33.67,34.05,1072100,8.625,8.6675,8.4175,8.5125,4288400,0.0,1.0
2004-09-30,34.86,34.88,34.35,34.51,1163000,8.715,8.72,8.5875,8.6275,4652000,0.0,1.0
2004-10-01,35.79,36.01,34.5,34.87,2471800,8.9475,9.0025,8.625,8.7175,9887200,0.0,1.0
2004-10-04,36.1,36.31,35.71,35.84,2106300,9.025,9.0775,8.9275,8.96,8425200,0.0,1.0
2004-10-05,36.228,36.4,35.45,35.97,2248000,9.057,9.1,8.8625,8.9925,8992000,0.0,1.0
2004-10-06,36.48,36.48,36.06,36.21,2366400,9.12,9.12,9.015,9.0525,9465600,0.0,1.0
2004-10-07,35.82,36.49,35.81,36.31,1203600,8.955,9.1225,8.9525,9.0775,4814400,0.0,1.0
2004-10-08,35.21,36.04,35.09,35.93,1600700,8.8025,9.01,8.7725,8.9825,6402800,0.0,1.0
2004-10-11,35.32,35.44,35.18,35.39,636400,8.83,8.86,8.795,8.8475,2545600,0.0,1.0
2004-10-12,34.8,35.18,34.53,34.95,1698300,8.7,8.795,8.6325,8.7375,6793200,0.0,1.0
2004-10-13,34.36,35.17,34.13,34.96,1313600,8.59,8.7925,8.5325,8.74,5254400,0.0,1.0
2004-10-14,34.12,34.6,33.99,34.46,898400,8.53,8.65,8.4975,8.615,3593600,0.0,1.0
2004-10-15,34.4,34.62,34.02,34.26,1979300,8.6,8.655,8.505,8.565,7917200,0.0,1.0
2004-10-18,35.01,35.01,34.16,34.33,1485100,8.7525,8.7525,8.54,8.5825,5940400,0.0,1.0
2004-10-19,34.2,35.05,34.15,34.96,1331800,8.55,8.7625,8.5375,8.74,5327200,0.0,1.0
2004-10-20,34.69,34.8,33.79,34.35,1501200,8.6725,8.7,8.4475,8.5875,6004800,0.0,1.0
2004-10-21,35.4,35.42,34.27,34.81,1432300,8.85,8.855,8.5675,8.7025,5729200,0.0,1.0
2004-10-22,34.1,35.15,33.86,34.21,3374600,8.525,8.7875,8.465,8.5525,13498400,0.0,1.0
2004-10-25,34.31,34.4,33.28,33.91,1767100,8.5775,8.6,8.32,8.4775,7068400,0.0,1.0
2004-10-26,34.71,34.75,34.0,34.4,1311400,8.6775,8.6875,8.5,8.6,5245600,0.0,1.0
2004-10-27,35.53,35.72,34.41,34.68,1350800,8.8825,8.93,8.6025,8.67,5403200,0.0,1.0
2004-10-28,35.9,35.9,35.07,35.52,1415900,8.975,8.975,8.7675,8.88,5663600,0.0,1.0
2004-10-29,35.54,35.96,35.16,35.94,1001900,8.885,8.99,8.79,8.985,4007600,0.0,1.0
2004-11-01,35.108,36.0,35.03,36.0,1350600,8.777,9.0,8.7575,9.0,5402400,0.0,1.0
2004-11-02,34.96,35.83,34.91,35.14,1744800,8.74,8.9575,8.7275,8.785,6979200,0.0,1.0
2004-11-03,35.65,35.83,35.23,35.75,2316400,8.9125,8.9575,8.8075,8.9375,9265600,0.0,1.0
2004-11-04,36.21,36.39,35.47,35.51,1934000,9.0525,9.0975,8.8675,8.8775,7736000,0.0,1.0
2004-11-05,37.36,37.39,36.11,36.36,3389400,9.34,9.3475,9.0275,9.09,13557600,0.0,1.0
2004-11-08,37.1,37.6,36.76,37.55,2097900,9.275,9.4,9.19,9.3875,8391600,0.0,1.0
2004-11-09,36.81,37.46,36.64,36.8,1250100,9.2025,9.365,9.16,9.2,5000400,0.0,1.0
2004-11-10,37.18,37.3,36.67,37.14,1759700,9.295,9.325,9.1675,9.285,7038800,0.0,1.0
2004-11-11,37.71,37.75,37.2,37.35,1036500,9.4275,9.4375,9.3,9.3375,4146000,0.0,1.0
2004-11-12,37.89,37.91,37.22,37.5,1322200,9.4725,9.4775,9.305,9.375,5288800,0.0,1.0
2004-11-15,37.63,37.92,37.32,37.92,1524700,9.4075,9.48,9.33,9.48,6098800,0.0,1.0
2004-11-16,37.19,37.65,37.03,37.55,973300,9.2975,9.4125,9.2575,9.3875,3893200,0.0,1.0
2004-11-17,37.15,37.46,36.91,37.2,1279400,9.2875,9.365,9.2275,9.3,5117600,0.0,1.0
2004-11-18,37.28,37.31,36.92,37.28,1049400,9.32,9.3275,9.23,9.32,4197600,0.0,1.0
2004-11-19,36.86,37.44,36.55,37.3,1204200,9.215,9.36,9.1375,9.325,4816800,0.0,1.0
2004-11-22,37.79,37.89,36.81,36.93,1589300,9.4475,9.4725,9.2025,9.2325,6357200,0.0,1.0
2004-11-23,37.96,38.09,37.49,37.98,1236200,9.49,9.5225,9.3725,9.495,4944800,0.0,1.0
2004-11-24,38.62,38.77,38.05,38.1,1116900,9.655,9.6925,9.5125,9.525,4467600,0.0,1.0
2004-11-26,38.781,39.14,38.39,38.62,593600,9.69525,9.785,9.5975,9.655,2374400,0.0,1.0
2004-11-29,39.23,39.47,38.91,39.15,2428000,9.8075,9.8675,9.7275,9.7875,9712000,0.0,1.0
2004-11-30,38.51,39.42,38.26,39.4,1555700,9.6275,9.855,9.565,9.85,6222800,0.0,1.0
2004-12-01,39.07,39.45,38.54,38.7,1418400,9.7675,9.8625,9.635,9.675,5673600,0.0,1.0
2004-12-02,39.01,39.14,38.53,38.97,1606400,9.7525,9.785,9.6325,9.7425,6425600,0.0,1.0
2004-12-03,38.83,39.13,38.52,39.0,1169700,9.7075,9.7825,9.63,9.75,4678800,0.0,1.0
2004-12-06,39.36,39.48,38.67,39.12,1130200,9.84,9.87,9.6675,9.78,4520800,0.0,1.0
2004-12-07,38.72,39.5,38.56,39.5,962900,9.68,9.875,9.64,9.875,3851600,0.0,1.0
2004-12-08,39.108,39.42,38.8,38.96,851500,9.777,9.855,9.7,9.74,3406000,0.0,1.0
2004-12-09,39.06,39.25,38.35,39.001,1108000,9.765,9.8125,9.5875,9.75025,4432000,0.0,1.0
2004-12-10,38.91,39.0,38.49,38.68,966500,9.7275,9.75,9.6225,9.67,3866000,0.0,1.0
2004-12-13,39.01,39.17,38.74,39.09,787800,9.7525,9.7925,9.685,9.7725,3151200,0.0,1.0
2004-12-14,39.14,39.15,38.52,38.89,1436900,9.785,9.7875,9.63,9.7225,5747600,0.0,1.0
2004-12-15,38.51,39.22,38.25,39.2,2034000,9.6275,9.805,9.5625,9.8,8136000,0.0,1.0
2004-12-16,37.8,38.65,37.52,38.52,1633600,9.45,9.6625,9.38,9.63,6534400,0.0,1.0
2004-12-17,39.75,39.99,37.78,38.06,4105400,9.9375,9.9975,9.445,9.515,16421600,0.0,1.0
2004-12-20,39.84,40.0,39.58,39.83,1567500,9.96,10.0,9.895,9.9575,6270000,0.0,1.0
2004-12-21,40.15,40.5,39.89,39.94,1114500,10.0375,10.125,9.9725,9.985,4458000,0.0,1.0
2004-12-22,40.41,41.01,39.86,39.91,1494300,10.1025,10.2525,9.965,9.9775,5977200,0.0,1.0
2004-12-23,40.49,40.56,39.97,40.23,779000,10.1225,10.14,9.9925,10.0575,3116000,0.0,1.0
2004-12-27,40.04,40.58,39.58,40.58,916800,10.01,10.145,9.895,10.145,3667200,0.0,1.0
2004-12-28,40.44,40.54,39.77,40.08,734300,10.11,10.135,9.9425,10.02,2937200,0.0,1.0
2004-12-29,40.64,40.67,40.22,40.37,585400,10.16,10.1675,10.055,10.0925,2341600,0.0,1.0
2004-12-30,40.24,40.71,40.11,40.42,508800,10.06,10.1775,10.0275,10.105,2035200,0.0,1.0
2004-12-31,40.19,40.36,40.0,40.25,510800,10.0475,10.09,10.0,10.0625,2043200,0.0,1.0
2005-01-03,40.02,40.4,39.71,40.16,1751500,10.005,10.1,9.9275,10.04,7006000,0.0,1.0
2005-01-04,39.51,40.52,39.44,40.03,1289900,9.8775,10.13,9.86,10.0075,5159600,0.0,1.0
2005-01-05,39.71,39.95,39.18,39.22,1320000,9.9275,9.9875,9.795,9.805,5280000,0.0,1.0
2005-01-06,40.0,40.26,39.65,39.73,1843200,10.0,10.065,9.9125,9.9325,7372800,0.0,1.0
2005-01-07,40.1,40.35,39.9,40.01,1539900,10.025,10.0875,9.975,10.0025,6159600,0.0,1.0
2005-01-10,39.53,40.24,39.38,40.05,1585000,9.8825,10.06,9.845,10.0125,6340000,0.0,1.0
2005-01-11,39.2,39.53,39.1,39.35,1556800,9.8,9.8825,9.775,9.8375,6227200,0.0,1.0
2005-01-12,39.39,39.39,38.73,39.12,1578300,9.8475,9.8475,9.6825,9.78,6313200,0.0,1.0
2005-01-13,38.74,39.31,38.7,39.2,1940100,9.685,9.8275,9.675,9.8,7760400,0.0,1.0
2005-01-14,39.0,39.3,38.672,38.78,1239300,9.75,9.825,9.668,9.695,4957200,0.0,1.0
2005-01-18,39.16,39.25,38.8,38.92,1401100,9.79,9.8125,9.7,9.73,5604400,0.0,1.0
2005-01-19,38.67,39.29,38.67,39.14,994900,9.6675,9.8225,9.6675,9.785,3979600,0.0,1.0
2005-01-20,38.76,39.0,38.56,38.67,1218600,9.69,9.75,9.64,9.6675,4874400,0.0,1.0
2005-01-21,38.69,38.94,38.61,38.9,1400500,9.6725,9.735,9.6525,9.725,5602000,0.0,1.0
2005-01-24,39.45,39.65,38.51,38.62,1669400,9.8625,9.9125,9.6275,9.655,6677600,0.0,1.0
2005-01-25,39.41,39.88,39.41,39.56,1215500,9.8525,9.97,9.8525,9.89,4862000,0.0,1.0
2005-01-26,39.54,39.73,39.05,39.48,1216900,9.885,9.9325,9.7625,9.87,4867600,0.0,1.0
2005-01-27,39.56,39.75,39.07,39.57,2142900,9.89,9.9375,9.7675,9.8925,8571600,0.0,1.0
2005-01-28,38.47,40.58,37.18,40.41,7927600,9.6175,10.145,9.295,10.1025,31710400,0.0,1.0
2005-01-31,38.25,38.65,37.98,38.37,2695100,9.5625,9.6625,9.495,9.5925,10780400,0.0,1.0
2005-02-01,38.5,38.59,37.85,38.13,2624800,9.625,9.6475,9.4625,9.5325,10499200,0.0,1.0
2005-02-02,38.58,38.85,38.32,38.45,2127900,9.645,9.7125,9.58,9.6125,8511600,0.0,1.0
2005-02-03,38.48,38.68,38.34,38.6,1565800,9.62,9.67,9.585,9.65,6263200,0.0,1.0
2005-02-04,39.17,39.17,38.4,38.5,2052800,9.7925,9.7925,9.6,9.625,8211200,0.0,1.0
2005-02-07,38.93,39.2,38.73,39.18,898100,9.7325,9.8,9.6825,9.795,3592400,0.0,1.0
2005-02-08,38.62,38.98,38.53,38.76,893700,9.655,9.745,9.6325,9.69,3574800,0.0,1.0
2005-02-09,38.11,38.64,37.85,38.61,1049400,9.5275,9.66,9.4625,9.6525,4197600,0.0,1.0
2005-02-10,37.76,38.25,37.63,38.14,1494700,9.44,9.5625,9.4075,9.535,5978800,0.0,1.0
2005-02-11,38.57,38.94,37.58,37.89,1321100,9.6425,9.735,9.395,9.4725,5284400,0.0,1.0
2005-02-14,38.34,38.7,38.1,38.24,637400,9.585,9.675,9.525,9.56,2549600,0.0,1.0
2005-02-15,38.42,38.9,38.12,38.32,1231700,9.605,9.725,9.53,9.58,4926800,0.0,1.0
2005-02-16,38.16,38.45,38.02,38.37,913900,9.54,9.6125,9.505,9.5925,3655600,0.0,1.0
2005-02-17,37.68,38.23,37.61,38.12,804000,9.42,9.5575,9.4025,9.53,3216000,0.0,1.0
2005-02-18,37.82,38.27,37.5,37.61,1074500,9.455,9.5675,9.375,9.4025,4298000,0.0,1.0
2005-02-22,37.23,37.9,37.23,37.6,1130900,9.3075,9.475,9.3075,9.4,4523600,0.0,1.0
2005-02-23,36.95,37.11,36.33,36.85,2100500,9.2375,9.2775,9.0825,9.2125,8402000,0.0,1.0
2005-02-24,37.54,37.65,36.87,36.94,1171800,9.385,9.4125,9.2175,9.235,4687200,0.0,1.0
2005-02-25,38.0,38.19,37.4,37.62,1075900,9.5,9.5475,9.35,9.405,4303600,0.0,1.0
2005-02-28,37.94,38.5,37.59,38.07,1422800,9.485,9.625,9.3975,9.5175,5691200,0.0,1.0
2005-03-01,38.17,38.34,37.81,38.04,1047600,9.5425,9.585,9.4525,9.51,4190400,0.0,1.0
2005-03-02,38.56,38.71,38.02,38.16,1177600,9.64,9.6775,9.505,9.54,4710400,0.0,1.0
2005-03-03,38.33,38.7,37.94,38.7,1090500,9.5825,9.675,9.485,9.675,4362000,0.0,1.0
2005-03-04,38.62,38.84,38.42,38.54,1072900,9.655,9.71,9.605,9.635,4291600,0.0,1.0
2005-03-07,39.15,39.29,38.53,38.53,1324700,9.7875,9.8225,9.6325,9.6325,5298800,0.0,1.0
2005-03-08,38.43,39.2,38.42,38.999,1363600,9.6075,9.8,9.605,9.74975,5454400,0.0,1.0
2005-03-09,38.24,38.56,38.15,38.35,1380400,9.56,9.64,9.5375,9.5875,5521600,0.0,1.0
2005-03-10,38.0,38.26,37.66,38.19,1286300,9.5,9.565,9.415,9.5475,5145200,0.0,1.0
2005-03-11,38.02,38.18,37.85,38.05,1342600,9.505,9.545,9.4625,9.5125,5370400,0.0,1.0
2005-03-14,38.86,38.86,38.2,38.23,1456800,9.715,9.715,9.55,9.5575,5827200,0.0,1.0
2005-03-15,38.39,39.12,38.18,38.93,1787700,9.5975,9.78,9.545,9.7325,7150800,0.0,1.0
2005-03-16,37.3,38.27,37.21,38.17,1512200,9.325,9.5675,9.3025,9.5425,6048800,0.0,1.0
2005-03-17,37.29,37.56,37.07,37.07,1846000,9.3225,9.39,9.2675,9.2675,7384000,0.0,1.0
2005-03-18,37.12,37.51,36.95,37.36,1791300,9.28,9.3775,9.2375,9.34,7165200,0.0,1.0
2005-03-21,38.26,38.52,37.21,37.25,2341100,9.565,9.63,9.3025,9.3125,9364400,0.0,1.0
2005-03-22,38.01,38.5,37.83,38.4,2064200,9.5025,9.625,9.4575,9.6,8256800,0.0,1.0
2005-03-23,38.48,38.68,37.9,37.9,1181000,9.62,9.67,9.475,9.475,4724000,0.0,1.0
2005-03-24,37.85,38.58,37.85,38.4,1794300,9.4625,9.645,9.4625,9.6,7177200,0.0,1.0
2005-03-28,38.46,39.09,38.05,38.05,1735100,9.615,9.7725,9.5125,9.5125,6940400,0.0,1.0
2005-03-29,38.68,38.89,38.28,38.33,1653300,9.67,9.7225,9.57,9.5825,6613200,0.0,1.0
2005-03-30,39.51,39.82,38.6,38.64,2562500,9.8775,9.955,9.65,9.66,10250000,0.0,1.0
2005-03-31,39.8,40.14,39.59,39.59,2316200,9.95,10.035,9.8975,9.8975,9264800,0.0,1.0
2005-04-01,39.5,40.23,38.94,40.08,1707700,9.875,10.0575,9.735,10.02,6830800,0.0,1.0
2005-04-04,39.6,39.72,39.22,39.46,1731100,9.9,9.93,9.805,9.865,6924400,0.0,1.0
2005-04-05,39.32,39.86,39.3,39.63,1230700,9.83,9.965,9.825,9.9075,4922800,0.0,1.0
2005-04-06,39.44,39.96,39.24,39.58,1337300,9.86,9.99,9.81,9.895,5349200,0.0,1.0
2005-04-07,39.91,40.03,39.2,39.52,2135900,9.9775,10.0075,9.8,9.88,8543600,0.0,1.0
2005-04-08,39.56,40.04,39.51,39.9,880500,9.89,10.01,9.8775,9.975,3522000,0.0,1.0
2005-04-11,39.99,40.01,39.5,39.5,1042900,9.9975,10.0025,9.875,9.875,4171600,0.0,1.0
2005-04-12,40.7,40.7,39.85,39.85,1978800,10.175,10.175,9.9625,9.9625,7915200,0.0,1.0
2005-04-13,40.55,41.0,40.41,40.69,1465200,10.1375,10.25,10.1025,10.1725,5860800,0.0,1.0
2005-04-14,40.86,41.05,40.62,40.96,2362000,10.215,10.2625,10.155,10.24,9448000,0.0,1.0
2005-04-15,40.87,41.08,40.2,40.44,3076800,10.2175,10.27,10.05,10.11,12307200,0.0,1.0
2005-04-18,40.09,41.09,39.91,40.8,3270900,10.0225,10.2725,9.9775,10.2,13083600,0.0,1.0
2005-04-19,40.3,40.52,39.55,39.6,1667700,10.075,10.13,9.8875,9.9,6670800,0.0,1.0
2005-04-20,39.8,40.44,39.53,40.29,1399100,9.95,10.11,9.8825,10.0725,5596400,0.0,1.0
2005-04-21,40.72,41.04,40.05,40.05,3706200,10.18,10.26,10.0125,10.0125,14824800,0.0,1.0
2005-04-22,41.81,42.62,41.0,41.2,5422300,10.4525,10.655,10.25,10.3,21689200,0.0,1.0
2005-04-25,42.26,42.35,41.68,41.94,2349800,10.565,10.5875,10.42,10.485,9399200,0.0,1.0
2005-04-26,42.36,42.72,42.07,42.07,1976900,10.59,10.68,10.5175,10.5175,7907600,0.0,1.0
2005-04-27,42.52,42.84,41.4,42.25,1772800,10.63,10.71,10.35,10.5625,7091200,0.0,1.0
2005-04-28,41.6,42.38,41.5,42.36,1645100,10.4,10.595,10.375,10.59,6580400,0.0,1.0
2005-04-29,42.3,42.32,41.55,41.74,2223400,10.575,10.58,10.3875,10.435,8893600,0.0,1.0
2005-05-02,42.86,43.09,42.32,42.41,3238200,10.715,10.7725,10.58,10.6025,12952800,0.0,1.0
2005-05-03,42.77,43.08,42.48,42.97,2051200,10.6925,10.77,10.62,10.7425,8204800,0.0,1.0
2005-05-04,43.25,43.33,42.86,43.0,2372200,10.8125,10.8325,10.715,10.75,9488800,0.0,1.0
2005-05-05,42.72,43.22,42.46,43.02,1667100,10.68,10.805,10.615,10.755,6668400,0.0,1.0
2005-05-06,42.67,43.2,42.55,43.2,949200,10.6675,10.8,10.6375,10.8,3796800,0.0,1.0
2005-05-09,42.83,42.9,42.47,42.7,1259000,10.7075,10.725,10.6175,10.675,5036000,0.0,1.0
2005-05-10,43.43,43.5,42.47,42.55,2426900,10.8575,10.875,10.6175,10.6375,9707600,0.0,1.0
2005-05-11,42.94,43.74,42.53,43.3,1582100,10.735,10.935,10.6325,10.825,6328400,0.0,1.0
2005-05-12,43.17,43.6,42.82,43.19,1369700,10.7925,10.9,10.705,10.7975,5478800,0.0,1.0
2005-05-13,43.0,43.59,42.5,43.35,1659900,10.75,10.8975,10.625,10.8375,6639600,0.0,1.0
2005-05-16,42.99,43.52,42.7,43.22,1666100,10.7475,10.88,10.675,10.805,6664400,0.0,1.0
2005-05-17,42.8,43.13,42.49,43.06,1904800,10.7,10.7825,10.6225,10.765,7619200,0.0,1.0
2005-05-18,42.91,43.07,42.6,43.02,1953700,10.7275,10.7675,10.65,10.755,7814800,0.0,1.0
2005-05-19,43.21,43.49,42.91,43.11,2096200,10.8025,10.8725,10.7275,10.7775,8384800,0.0,1.0
2005-05-20,43.13,43.71,43.05,43.3,1943800,10.7825,10.9275,10.7625,10.825,7775200,0.0,1.0
2005-05-23,43.32,43.51,42.85,43.04,2092100,10.83,10.8775,10.7125,10.76,8368400,0.0,1.0
2005-05-24,43.3,43.58,43.09,43.34,1717700,10.825,10.895,10.7725,10.835,6870800,0.0,1.0
2005-05-25,42.66,43.42,42.61,43.41,1814600,10.665,10.855,10.6525,10.8525,7258400,0.0,1.0
2005-05-26,42.61,42.63,41.83,42.28,1945600,10.6525,10.6575,10.4575,10.57,7782400,0.0,1.0
2005-05-27,42.73,42.85,42.24,42.4,1003900,10.6825,10.7125,10.56,10.6,4015600,0.0,1.0
2005-05-31,42.99,43.16,42.39,42.87,2825100,10.7475,10.79,10.5975,10.7175,11300400,0.0,1.0
2005-06-01,43.25,43.77,42.87,42.96,1609600,10.8125,10.9425,10.7175,10.74,6438400,0.0,1.0
2005-06-02,43.37,43.47,42.96,43.17,1910400,10.8425,10.8675,10.74,10.7925,7641600,0.0,1.0
2005-06-03,43.09,43.54,43.04,43.26,1311400,10.7725,10.885,10.76,10.815,5245600,0.0,1.0
2005-06-06,43.91,44.03,43.04,43.28,1312100,10.9775,11.0075,10.76,10.82,5248400,0.0,1.0
2005-06-07,43.4,44.19,43.32,44.17,1552600,10.85,11.0475,10.83,11.0425,6210400,0.0,1.0
2005-06-08,43.41,43.6699,43.24,43.52,1002400,10.8525,10.917475,10.81,10.88,4009600,0.0,1.0
2005-06-09,44.19,44.2,43.3,43.54,1615300,11.0475,11.05,10.825,10.885,6461200,0.0,1.0
2005-06-10,43.81,44.25,43.53,44.21,1085100,10.9525,11.0625,10.8825,11.0525,4340400,0.0,1.0
2005-06-13,43.63,44.25,43.56,43.84,1334300,10.9075,11.0625,10.89,10.96,5337200,0.0,1.0
2005-06-14,43.42,43.83,43.23,43.75,1203400,10.855,10.9575,10.8075,10.9375,4813600,0.0,1.0
2005-06-15,43.18,43.7,42.66,43.7,1461500,10.795,10.925,10.665,10.925,5846000,0.0,1.0
2005-06-16,43.17,43.39,42.79,43.33,951200,10.7925,10.8475,10.6975,10.8325,3804800,0.0,1.0
2005-06-17,42.87,44.06,42.55,43.8,2939400,10.7175,11.015,10.6375,10.95,11757600,0.0,1.0
2005-06-20,42.82,43.05,42.6,42.7,993200,10.705,10.7625,10.65,10.675,3972800,0.0,1.0
2005-06-21,43.08,43.4,42.8,42.899,1098700,10.77,10.85,10.7,10.72475,4394800,0.0,1.0
2005-06-22,43.05,43.61,42.76,43.5,1260800,10.7625,10.9025,10.69,10.875,5043200,0.0,1.0
2005-06-23,42.14,43.24,42.08,43.16,1561800,10.535,10.81,10.52,10.79,6247200,0.0,1.0
2005-06-24,42.15,42.57,41.95,42.14,1242300,10.5375,10.6425,10.4875,10.535,4969200,0.0,1.0
2005-06-27,42.57,42.65,42.08,42.18,1310300,10.6425,10.6625,10.52,10.545,5241200,0.0,1.0
2005-06-28,43.34,43.5,42.72,42.84,1071400,10.835,10.875,10.68,10.71,4285600,0.0,1.0
2005-06-29,43.23,43.38,42.96,43.17,841400,10.8075,10.845,10.74,10.7925,3365600,0.0,1.0
2005-06-30,42.89,43.6,42.8,43.02,1106900,10.7225,10.9,10.7,10.755,4427600,0.0,1.0
2005-07-01,43.14,43.54,43.06,43.5,880800,10.785,10.885,10.765,10.875,3523200,0.0,1.0
2005-07-05,43.67,43.82,42.94,43.35,1471600,10.9175,10.955,10.735,10.8375,5886400,0.0,1.0
2005-07-06,43.2,43.72,43.08,43.51,973600,10.8,10.93,10.77,10.8775,3894400,0.0,1.0
2005-07-07,43.4,43.47,42.5,43.0,926700,10.85,10.8675,10.625,10.75,3706800,0.0,1.0
2005-07-08,44.4,44.42,42.83,43.28,1303000,11.1,11.105,10.7075,10.82,5212000,0.0,1.0
2005-07-11,44.52,44.73,44.04,44.58,1140900,11.13,11.1825,11.01,11.145,4563600,0.0,1.0
2005-07-12,44.2,44.63,44.05,44.6,947400,11.05,11.1575,11.0125,11.15,3789600,0.0,1.0
2005-07-13,44.1,44.37,43.84,44.15,718800,11.025,11.0925,10.96,11.0375,2875200,0.0,1.0
2005-07-14,44.64,44.64,43.95,44.15,737400,11.16,11.16,10.9875,11.0375,2949600,0.0,1.0
2005-07-15,44.75,45.1,44.55,44.75,1106900,11.1875,11.275,11.1375,11.1875,4427600,0.0,1.0
2005-07-18,44.59,45.0,44.57,44.57,664300,11.1475,11.25,11.1425,11.1425,2657200,0.0,1.0
2005-07-19,45.07,45.09,44.59,44.76,654700,11.2675,11.2725,11.1475,11.19,2618800,0.0,1.0
2005-07-20,45.0,45.07,44.29,45.0,1072400,11.25,11.2675,11.0725,11.25,4289600,0.0,1.0
2005-07-21,44.46,44.79,43.72,44.79,1299900,11.115,11.1975,10.93,11.1975,5199600,0.0,1.0
2005-07-22,43.6,45.54,43.2,44.35,3744400,10.9,11.385,10.8,11.0875,14977600,0.0,1.0
2005-07-25,42.75,43.39,42.06,43.21,2734000,10.6875,10.8475,10.515,10.8025,10936000,0.0,1.0
2005-07-26,43.71,44.04,42.82,42.91,2297900,10.9275,11.01,10.705,10.7275,9191600,0.0,1.0
2005-07-27,44.74,44.83,43.47,43.77,1908300,11.185,11.2075,10.8675,10.9425,7633200,0.0,1.0
2005-07-28,44.46,44.74,44.26,44.74,1357400,11.115,11.185,11.065,11.185,5429600,0.0,1.0
2005-07-29,44.37,44.6,44.22,44.25,1043800,11.0925,11.15,11.055,11.0625,4175200,0.0,1.0
2005-08-01,43.96,44.5,43.86,44.44,1154500,10.99,11.125,10.965,11.11,4618000,0.0,1.0
2005-08-02,44.29,44.32,43.75,43.91,1905800,11.0725,11.08,10.9375,10.9775,7623200,0.0,1.0
2005-08-03,45.24,45.29,43.85,44.45,2023900,11.31,11.3225,10.9625,11.1125,8095600,0.0,1.0
2005-08-04,45.22,45.35,44.9,45.03,1217200,11.305,11.3375,11.225,11.2575,4868800,0.0,1.0
2005-08-05,45.26,45.74,45.1,45.3,1363600,11.315,11.435,11.275,11.325,5454400,0.0,1.0
2005-08-08,45.61,45.74,45.18,45.22,1322600,11.4025,11.435,11.295,11.305,5290400,0.0,1.0
2005-08-09,45.98,45.99,45.42,45.74,1208600,11.495,11.4975,11.355,11.435,4834400,0.0,1.0
2005-08-10,45.43,46.158,45.2,46.04,1687000,11.3575,11.5395,11.3,11.51,6748000,0.0,1.0
2005-08-11,46.26,46.34,45.56,45.65,1421300,11.565,11.585,11.39,11.4125,5685200,0.0,1.0
2005-08-12,46.58,46.69,45.88,45.95,1268100,11.645,11.6725,11.47,11.4875,5072400,0.0,1.0
2005-08-15,46.81,46.85,46.21,46.5,1099700,11.7025,11.7125,11.5525,11.625,4398800,0.0,1.0
2005-08-16,46.2,46.69,45.98,46.69,973900,11.55,11.6725,11.495,11.6725,3895600,0.0,1.0
2005-08-17,46.15,46.3,45.52,46.08,968000,11.5375,11.575,11.38,11.52,3872000,0.0,1.0
2005-08-18,46.03,46.29,45.52,46.12,782400,11.5075,11.5725,11.38,11.53,3129600,0.0,1.0
2005-08-19,45.74,46.12,45.6,45.91,845400,11.435,11.53,11.4,11.4775,3381600,0.0,1.0
2005-08-22,45.16,45.52,44.83,45.05,1434800,11.29,11.38,11.2075,11.2625,5739200,0.0,1.0
2005-08-23,45.2,45.3,44.89,45.0,822400,11.3,11.325,11.2225,11.25,3289600,0.0,1.0
2005-08-24,45.14,45.97,44.93,45.02,1331000,11.285,11.4925,11.2325,11.255,5324000,0.0,1.0
2005-08-25,44.73,45.19,44.54,45.07,1039200,11.1825,11.2975,11.135,11.2675,4156800,0.0,1.0
2005-08-26,44.59,44.83,44.1,44.72,1169000,11.1475,11.2075,11.025,11.18,4676000,0.0,1.0
2005-08-29,44.76,44.94,44.39,44.59,1056000,11.19,11.235,11.0975,11.1475,4224000,0.0,1.0
2005-08-30,43.99,44.66,43.62,44.49,1641300,10.9975,11.165,10.905,11.1225,6565200,0.0,1.0
2005-08-31,44.9,44.9,43.85,44.1,1735000,11.225,11.225,10.9625,11.025,6940000,0.0,1.0
2005-09-01,44.32,44.98,44.07,44.83,1102700,11.08,11.245,11.0175,11.2075,4410800,0.0,1.0
2005-09-02,44.61,44.77,44.32,44.4,607500,11.1525,11.1925,11.08,11.1,2430000,0.0,1.0
2005-09-06,45.21,45.5,44.7,44.8,882500,11.3025,11.375,11.175,11.2,3530000,0.0,1.0
2005-09-07,45.3,45.32,44.84,45.25,797400,11.325,11.33,11.21,11.3125,3189600,0.0,1.0
2005-09-08,44.97,45.25,44.8,45.08,991900,11.2425,11.3125,11.2,11.27,3967600,0.0,1.0
2005-09-09,45.1,45.2,44.8,45.0,511300,11.275,11.3,11.2,11.25,2045200,0.0,1.0
2005-09-12,45.53,45.68,44.66,45.23,913200,11.3825,11.42,11.165,11.3075,3652800,0.0,1.0
2005-09-13,45.22,45.63,44.98,45.6,770300,11.305,11.4075,11.245,11.4,3081200,0.0,1.0
2005-09-14,44.88,45.37,44.77,45.37,781200,11.22,11.3425,11.1925,11.3425,3124800,0.0,1.0
2005-09-15,44.81,45.209,44.81,45.09,1182100,11.2025,11.30225,11.2025,11.2725,4728400,0.0,1.0
2005-09-16,44.75,45.04,44.13,44.81,2347500,11.1875,11.26,11.0325,11.2025,9390000,0.0,1.0
2005-09-19,44.37,45.03,44.2,45.02,1037400,11.0925,11.2575,11.05,11.255,4149600,0.0,1.0
2005-09-20,44.1,44.75,43.77,44.5,1168000,11.025,11.1875,10.9425,11.125,4672000,0.0,1.0
2005-09-21,44.11,44.36,43.48,44.0,1401900,11.0275,11.09,10.87,11.0,5607600,0.0,1.0
2005-09-22,44.23,44.7,43.81,44.34,1531700,11.0575,11.175,10.9525,11.085,6126800,0.0,1.0
2005-09-23,44.27,44.63,43.4,44.25,1118600,11.0675,11.1575,10.85,11.0625,4474400,0.0,1.0
2005-09-26,44.12,44.56,43.9,44.55,1152700,11.03,11.14,10.975,11.1375,4610800,0.0,1.0
2005-09-27,44.27,44.7,44.181,44.32,1023200,11.0675,11.175,11.04525,11.08,4092800,0.0,1.0
2005-09-28,44.2,44.62,43.95,44.36,1306600,11.05,11.155,10.9875,11.09,5226400,0.0,1.0
2005-09-29,45.32,45.33,43.93,44.39,1454000,11.33,11.3325,10.9825,11.0975,5816000,0.0,1.0
2005-09-30,45.87,45.87,45.04,45.05,1143100,11.4675,11.4675,11.26,11.2625,4572400,0.0,1.0
2005-10-03,45.54,46.08,45.46,45.8,1871100,11.385,11.52,11.365,11.45,7484400,0.0,1.0
2005-10-04,45.77,46.41,45.61,45.62,1347000,11.4425,11.6025,11.4025,11.405,5388000,0.0,1.0
2005-10-05,45.39,46.05,45.36,45.73,1584700,11.3475,11.5125,11.34,11.4325,6338800,0.0,1.0
2005-10-06,44.76,45.62,44.42,45.43,1204600,11.19,11.405,11.105,11.3575,4818400,0.0,1.0
2005-10-07,45.23,45.5,44.35,44.93,1095100,11.3075,11.375,11.0875,11.2325,4380400,0.0,1.0
2005-10-10,44.84,45.2,44.71,45.16,800900,11.21,11.3,11.1775,11.29,3203600,0.0,1.0
2005-10-11,45.01,45.19,44.32,44.87,1343200,11.2525,11.2975,11.08,11.2175,5372800,0.0,1.0
2005-10-12,44.91,45.26,44.45,45.12,1422300,11.2275,11.315,11.1125,11.28,5689200,0.0,1.0
2005-10-13,44.72,45.08,44.45,44.72,1646900,11.18,11.27,11.1125,11.18,6587600,0.0,1.0
2005-10-14,44.9,44.97,44.14,44.85,874300,11.225,11.2425,11.035,11.2125,3497200,0.0,1.0
2005-10-17,44.49,44.94,44.18,44.8,933400,11.1225,11.235,11.045,11.2,3733600,0.0,1.0
2005-10-18,44.26,44.61,44.15,44.59,1355700,11.065,11.1525,11.0375,11.1475,5422800,0.0,1.0
2005-10-19,45.66,45.66,44.15,44.31,1271200,11.415,11.415,11.0375,11.0775,5084800,0.0,1.0
2005-10-20,45.35,45.84,45.09,45.67,1744900,11.3375,11.46,11.2725,11.4175,6979600,0.0,1.0
2005-10-21,42.44,44.75,42.24,44.26,5700500,10.61,11.1875,10.56,11.065,22802000,0.0,1.0
2005-10-24,42.59,42.69,41.05,42.37,3241100,10.6475,10.6725,10.2625,10.5925,12964400,0.0,1.0
2005-10-25,43.04,43.13,42.5,42.59,2789500,10.76,10.7825,10.625,10.6475,11158000,0.0,1.0
2005-10-26,43.0,43.38,42.62,43.29,1976700,10.75,10.845,10.655,10.8225,7906800,0.0,1.0
2005-10-27,42.58,43.11,42.27,43.11,2165500,10.645,10.7775,10.5675,10.7775,8662000,0.0,1.0
2005-10-28,43.01,43.08,42.88,42.94,2331000,10.7525,10.77,10.72,10.735,9324000,0.0,1.0
2005-10-31,43.68,43.94,42.89,43.07,1803400,10.92,10.985,10.7225,10.7675,7213600,0.0,1.0
2005-11-01,43.59,43.9,42.81,43.05,1497100,10.8975,10.975,10.7025,10.7625,5988400,0.0,1.0
2005-11-02,43.88,44.11,43.56,43.7,1191900,10.97,11.0275,10.89,10.925,4767600,0.0,1.0
2005-11-03,44.69,45.05,44.11,44.22,1226800,11.1725,11.2625,11.0275,11.055,4907200,0.0,1.0
2005-11-04,44.5,44.93,44.18,44.9,1136800,11.125,11.2325,11.045,11.225,4547200,0.0,1.0
2005-11-07,44.43,44.92,44.32,44.87,879400,11.1075,11.23,11.08,11.2175,3517600,0.0,1.0
2005-11-08,44.08,44.59,43.47,44.42,2050900,11.02,11.1475,10.8675,11.105,8203600,0.0,1.0
2005-11-09,44.37,45.03,44.0,44.22,1935600,11.0925,11.2575,11.0,11.055,7742400,0.0,1.0
2005-11-10,44.85,45.08,43.98,44.65,1297100,11.2125,11.27,10.995,11.1625,5188400,0.0,1.0
2005-11-11,44.63,45.06,44.54,45.0,1003200,11.1575,11.265,11.135,11.25,4012800,0.0,1.0
2005-11-14,44.8,44.86,44.34,44.63,591100,11.2,11.215,11.085,11.1575,2364400,0.0,1.0
2005-11-15,44.85,45.1,44.69,44.86,1068300,11.2125,11.275,11.1725,11.215,4273200,0.0,1.0
2005-11-16,45.16,45.28,44.7,45.0,1020700,11.29,11.32,11.175,11.25,4082800,0.0,1.0
2005-11-17,46.18,46.18,45.06,45.44,996600,11.545,11.545,11.265,11.36,3986400,0.0,1.0
2005-11-18,46.0,46.89,45.57,46.75,1055200,11.5,11.7225,11.3925,11.6875,4220800,0.0,1.0
2005-11-21,46.52,46.67,46.07,46.21,841500,11.63,11.6675,11.5175,11.5525,3366000,0.0,1.0
2005-11-22,46.23,46.7,45.92,46.61,1118800,11.5575,11.675,11.48,11.6525,4475200,0.0,1.0
2005-11-23,46.17,46.51,45.75,45.82,633400,11.5425,11.6275,11.4375,11.455,2533600,0.0,1.0
2005-11-25,46.13,46.2,45.86,46.2,356600,11.5325,11.55,11.465,11.55,1426400,0.0,1.0
2005-11-28,45.41,46.19,45.33,46.18,959300,11.3525,11.5475,11.3325,11.545,3837200,0.0,1.0
2005-11-29,45.79,46.28,45.73,45.78,898300,11.4475,11.57,11.4325,11.445,3593200,0.0,1.0
2005-11-30,45.51,45.91,45.1,45.76,1276200,11.3775,11.4775,11.275,11.44,5104800,0.0,1.0
2005-12-01,46.09,46.23,45.43,45.57,1062400,11.5225,11.5575,11.3575,11.3925,4249600,0.0,1.0
2005-12-02,46.2,46.34,45.55,46.0,606100,11.55,11.585,11.3875,11.5,2424400,0.0,1.0
2005-12-05,44.26,45.44,43.68,45.05,2157100,11.065,11.36,10.92,11.2625,8628400,0.0,1.0
2005-12-06,43.83,44.46,43.67,44.3,2586000,10.9575,11.115,10.9175,11.075,10344000,0.0,1.0
2005-12-07,43.65,44.0,43.43,43.97,1966900,10.9125,11.0,10.8575,10.9925,7867600,0.0,1.0
2005-12-08,43.69,44.14,43.35,43.82,1291000,10.9225,11.035,10.8375,10.955,5164000,0.0,1.0
2005-12-09,43.14,44.0,43.1,43.6,1426600,10.785,11.0,10.775,10.9,5706400,0.0,1.0
2005-12-12,43.0,43.45,42.82,43.22,1471100,10.75,10.8625,10.705,10.805,5884400,0.0,1.0
2005-12-13,43.0,43.18,42.55,42.83,1598400,10.75,10.795,10.6375,10.7075,6393600,0.0,1.0
2005-12-14,43.0,43.2185,42.61,42.75,2538900,10.75,10.804625,10.6525,10.6875,10155600,0.0,1.0
2005-12-15,43.2,43.45,42.68,43.2,1624500,10.8,10.8625,10.67,10.8,6498000,0.0,1.0
2005-12-16,42.85,43.61,42.82,43.11,3326000,10.7125,10.9025,10.705,10.7775,13304000,0.0,1.0
2005-12-19,42.88,43.41,42.7,43.14,1460800,10.72,10.8525,10.675,10.785,5843200,0.0,1.0
2005-12-20,43.56,43.68,42.53,42.9,1690200,10.89,10.92,10.6325,10.725,6760800,0.0,1.0
2005-12-21,43.76,43.99,43.37,43.5,1479400,10.94,10.9975,10.8425,10.875,5917600,0.0,1.0
2005-12-22,44.01,44.1,43.18,43.62,843300,11.0025,11.025,10.795,10.905,3373200,0.0,1.0
2005-12-23,43.83,44.47,43.74,44.25,641100,10.9575,11.1175,10.935,11.0625,2564400,0.0,1.0
2005-12-27,43.5,44.37,43.36,43.67,692000,10.875,11.0925,10.84,10.9175,2768000,0.0,1.0
2005-12-28,43.74,44.0,43.4,43.5,843700,10.935,11.0,10.85,10.875,3374800,0.0,1.0
2005-12-29,43.94,44.38,43.61,43.78,845100,10.985,11.095,10.9025,10.945,3380400,0.0,1.0
2005-12-30,43.27,43.93,43.2,43.69,851100,10.8175,10.9825,10.8,10.9225,3404400,0.0,1.0
2006-01-03,43.69,43.95,43.01,43.66,1443500,10.9225,10.9875,10.7525,10.915,5774000,0.0,1.0
2006-01-04,44.3,44.31,43.37,44.0,1584600,11.075,11.0775,10.8425,11.0,6338400,0.0,1.0
2006-01-05,44.69,44.69,44.15,44.43,1271000,11.1725,11.1725,11.0375,11.1075,5084000,0.0,1.0
2006-01-06,44.8499,44.97,44.1102,44.95,1178700,11.212475,11.2425,11.02755,11.2375,4714800,0.0,1.0
2006-01-09,45.15,45.18,44.5,44.71,1302100,11.2875,11.295,11.125,11.1775,5208400,0.0,1.0
2006-01-10,44.02,44.25,43.68,44.25,1915900,11.005,11.0625,10.92,11.0625,7663600,0.0,1.0
2006-01-11,43.96,44.35,43.82,44.07,1516300,10.99,11.0875,10.955,11.0175,6065200,0.0,1.0
2006-01-12,43.88,44.44,43.73,43.86,1323900,10.97,11.11,10.9325,10.965,5295600,0.0,1.0
2006-01-13,43.82,44.16,43.43,44.1,1050400,10.955,11.04,10.8575,11.025,4201600,0.0,1.0
2006-01-17,44.3099,44.4,43.35,43.79,1299000,11.077475,11.1,10.8375,10.9475,5196000,0.0,1.0
2006-01-18,44.64,45.11,44.32,44.43,1362100,11.16,11.2775,11.08,11.1075,5448400,0.0,1.0
2006-01-19,44.64,45.04,44.19,44.73,1342000,11.16,11.26,11.0475,11.1825,5368000,0.0,1.0
2006-01-20,43.56,44.64,43.44,44.38,1682800,10.89,11.16,10.86,11.095,6731200,0.0,1.0
2006-01-23,43.77,43.98,43.38,43.51,1122400,10.9425,10.995,10.845,10.8775,4489600,0.0,1.0
2006-01-24,43.75,44.35,43.68,43.75,1328200,10.9375,11.0875,10.92,10.9375,5312800,0.0,1.0
2006-01-25,43.02,43.83,42.97,43.64,1534700,10.755,10.9575,10.7425,10.91,6138800,0.0,1.0
2006-01-26,43.74,44.1,43.5,43.91,1851500,10.935,11.025,10.875,10.9775,7406000,0.0,1.0
2006-01-27,45.13,45.32,43.44,43.49,1551800,11.2825,11.33,10.86,10.8725,6207200,0.0,1.0
2006-01-30,44.79,45.46,44.37,45.25,1378800,11.1975,11.365,11.0925,11.3125,5515200,0.0,1.0
2006-01-31,43.98,45.0,43.76,44.93,3346100,10.995,11.25,10.94,11.2325,13384400,0.0,1.0
2006-02-01,43.98,44.24,43.5,43.5,2227300,10.995,11.06,10.875,10.875,8909200,0.0,1.0
2006-02-02,43.54,43.98,43.37,43.8,1559100,10.885,10.995,10.8425,10.95,6236400,0.0,1.0
2006-02-03,42.48,43.28,42.38,43.19,1762400,10.62,10.82,10.595,10.7975,7049600,0.0,1.0
2006-02-06,43.0,43.22,41.81,42.33,1588000,10.75,10.805,10.4525,10.5825,6352000,0.0,1.0
2006-02-07,43.03,43.62,42.78,43.0,2968800,10.7575,10.905,10.695,10.75,11875200,0.0,1.0
2006-02-08,42.18,43.35,42.1,43.03,2315400,10.545,10.8375,10.525,10.7575,9261600,0.0,1.0
2006-02-09,40.79,42.4,40.7,42.16,3606100,10.1975,10.6,10.175,10.54,14424400,0.0,1.0
2006-02-10,40.94,41.02,40.29,40.7,2997200,10.235,10.255,10.0725,10.175,11988800,0.0,1.0
2006-02-13,40.79,41.14,40.38,40.38,2606100,10.1975,10.285,10.095,10.095,10424400,0.0,1.0
2006-02-14,40.66,41.05,40.51,40.75,2322900,10.165,10.2625,10.1275,10.1875,9291600,0.0,1.0
2006-02-15,41.18,41.3,40.31,40.52,1642200,10.295,10.325,10.0775,10.13,6568800,0.0,1.0
2006-02-16,41.4,41.73,41.1,41.37,2231900,10.35,10.4325,10.275,10.3425,8927600,0.0,1.0
2006-02-17,41.5,41.81,40.96,41.25,1529000,10.375,10.4525,10.24,10.3125,6116000,0.0,1.0
2006-02-21,41.21,41.59,40.85,41.4,1391700,10.3025,10.3975,10.2125,10.35,5566800,0.0,1.0
2006-02-22,41.76,41.97,41.15,41.26,1336800,10.44,10.4925,10.2875,10.315,5347200,0.0,1.0
2006-02-23,42.4,42.92,41.85,41.99,2253600,10.6,10.73,10.4625,10.4975,9014400,0.0,1.0
2006-02-24,41.48,42.25,41.27,42.23,2174300,10.37,10.5625,10.3175,10.5575,8697200,0.0,1.0
2006-02-27,41.84,42.01,41.28,41.65,2574300,10.46,10.5025,10.32,10.4125,10297200,0.0,1.0
2006-02-28,41.5,41.9,41.12,41.63,2155000,10.375,10.475,10.28,10.4075,8620000,0.0,1.0
2006-03-01,42.9,43.07,41.38,41.48,2136300,10.725,10.7675,10.345,10.37,8545200,0.0,1.0
2006-03-02,42.29,42.96,42.17,42.67,1616600,10.5725,10.74,10.5425,10.6675,6466400,0.0,1.0
2006-03-03,41.96,42.49,41.69,42.03,1655900,10.49,10.6225,10.4225,10.5075,6623600,0.0,1.0
2006-03-06,41.33,42.12,41.25,41.83,1824800,10.3325,10.53,10.3125,10.4575,7299200,0.0,1.0
2006-03-07,42.19,42.37,41.16,41.41,1699200,10.5475,10.5925,10.29,10.3525,6796800,0.0,1.0
2006-03-08,41.9,42.4499,41.81,42.3,1440500,10.475,10.612475,10.4525,10.575,5762000,0.0,1.0
2006-03-09,41.81,42.11,41.798,42.07,1638400,10.4525,10.5275,10.4495,10.5175,6553600,0.0,1.0
2006-03-10,41.79,42.35,41.41,41.89,1206400,10.4475,10.5875,10.3525,10.4725,4825600,0.0,1.0
2006-03-13,41.8,41.93,41.55,41.78,1042300,10.45,10.4825,10.3875,10.445,4169200,0.0,1.0
2006-03-14,42.26,42.36,41.67,41.85,847200,10.565,10.59,10.4175,10.4625,3388800,0.0,1.0
2006-03-15,42.44,42.44,42.03,42.22,1290700,10.61,10.61,10.5075,10.555,5162800,0.0,1.0
2006-03-16,42.66,43.05,42.3,42.35,1575600,10.665,10.7625,10.575,10.5875,6302400,0.0,1.0
2006-03-17,42.39,43.06,42.26,42.59,1668100,10.5975,10.765,10.565,10.6475,6672400,0.0,1.0
2006-03-20,42.76,42.79,41.73,42.34,923500,10.69,10.6975,10.4325,10.585,3694000,0.0,1.0
2006-03-21,41.89,43.17,41.88,42.85,1199100,10.4725,10.7925,10.47,10.7125,4796400,0.0,1.0
2006-03-22,42.07,42.28,41.39,41.74,1197200,10.5175,10.57,10.3475,10.435,4788800,0.0,1.0
2006-03-23,42.3,42.32,41.55,41.88,984300,10.575,10.58,10.3875,10.47,3937200,0.0,1.0
2006-03-24,42.55,42.72,42.12,42.26,872800,10.6375,10.68,10.53,10.565,3491200,0.0,1.0
2006-03-27,42.05,42.75,41.94,42.5,1138700,10.5125,10.6875,10.485,10.625,4554800,0.0,1.0
2006-03-28,42.28,42.66,41.9,41.9,1404600,10.57,10.665,10.475,10.475,5618400,0.0,1.0
2006-03-29,42.56,42.8,42.14,42.39,857000,10.64,10.7,10.535,10.5975,3428000,0.0,1.0
2006-03-30,42.35,43.0,42.11,42.4,712800,10.5875,10.75,10.5275,10.6,2851200,0.0,1.0
2006-03-31,42.55,42.71,42.31,42.37,1351400,10.6375,10.6775,10.5775,10.5925,5405600,0.0,1.0
2006-04-03,42.26,42.88,42.18,42.72,1351800,10.565,10.72,10.545,10.68,5407200,0.0,1.0
2006-04-04,42.61,43.32,42.36,42.36,1579000,10.6525,10.83,10.59,10.59,6316000,0.0,1.0
2006-04-05,42.45,42.92,42.07,42.78,2378700,10.6125,10.73,10.5175,10.695,9514800,0.0,1.0
2006-04-06,41.95,42.47,41.9,42.35,1939100,10.4875,10.6175,10.475,10.5875,7756400,0.0,1.0
2006-04-07,41.92,42.52,41.79,42.04,1869300,10.48,10.63,10.4475,10.51,7477200,0.0,1.0
2006-04-10,41.95,42.19,41.75,41.99,1825900,10.4875,10.5475,10.4375,10.4975,7303600,0.0,1.0
2006-04-11,41.38,42.2,41.19,41.85,1937600,10.345,10.55,10.2975,10.4625,7750400,0.0,1.0
2006-04-12,41.09,41.33,40.93,41.28,1893600,10.2725,10.3325,10.2325,10.32,7574400,0.0,1.0
2006-04-13,41.1,41.48,40.58,41.1,2505900,10.275,10.37,10.145,10.275,10023600,0.0,1.0
2006-04-17,41.02,41.38,40.8,40.95,1667500,10.255,10.345,10.2,10.2375,6670000,0.0,1.0
2006-04-18,41.92,42.19,41.03,41.03,2035200,10.48,10.5475,10.2575,10.2575,8140800,0.0,1.0
2006-04-19,42.17,42.17,41.73,41.8,1473800,10.5425,10.5425,10.4325,10.45,5895200,0.0,1.0
2006-04-20,42.29,42.36,41.89,42.18,1917300,10.5725,10.59,10.4725,10.545,7669200,0.0,1.0
2006-04-21,41.64,42.54,41.45,42.54,1184900,10.41,10.635,10.3625,10.635,4739600,0.0,1.0
2006-04-24,41.83,41.92,41.4,41.51,1226900,10.4575,10.48,10.35,10.3775,4907600,0.0,1.0
2006-04-25,41.94,42.17,41.3,41.95,1577300,10.485,10.5425,10.325,10.4875,6309200,0.0,1.0
2006-04-26,45.23,45.41,43.42,43.79,4657200,11.3075,11.3525,10.855,10.9475,18628800,0.0,1.0
2006-04-27,45.6,45.95,44.54,44.9,2692500,11.4,11.4875,11.135,11.225,10770000,0.0,1.0
2006-04-28,45.07,46.21,44.99,45.66,2394300,11.2675,11.5525,11.2475,11.415,9577200,0.0,1.0
2006-05-01,44.32,45.18,44.31,44.96,1485100,11.08,11.295,11.0775,11.24,5940400,0.0,1.0
2006-05-02,44.13,44.92,44.1,44.26,1217800,11.0325,11.23,11.025,11.065,4871200,0.0,1.0
2006-05-03,44.05,44.4,43.25,44.0,1291500,11.0125,11.1,10.8125,11.0,5166000,0.0,1.0
2006-05-04,44.29,44.86,44.04,44.23,869200,11.0725,11.215,11.01,11.0575,3476800,0.0,1.0
2006-05-05,44.67,44.78,44.1,44.58,1066000,11.1675,11.195,11.025,11.145,4264000,0.0,1.0
2006-05-08,44.51,44.65,44.14,44.45,801900,11.1275,11.1625,11.035,11.1125,3207600,0.0,1.0
2006-05-09,44.56,44.71,44.34,44.53,941900,11.14,11.1775,11.085,11.1325,3767600,0.0,1.0
2006-05-10,44.62,44.97,44.43,44.51,1109300,11.155,11.2425,11.1075,11.1275,4437200,0.0,1.0
2006-05-11,44.56,44.77,44.25,44.47,1162100,11.14,11.1925,11.0625,11.1175,4648400,0.0,1.0
2006-05-12,44.16,45.11,44.16,44.51,1138800,11.04,11.2775,11.04,11.1275,4555200,0.0,1.0
2006-05-15,44.15,44.26,43.82,44.1,1096300,11.0375,11.065,10.955,11.025,4385200,0.0,1.0
2006-05-16,44.26,44.33,43.63,43.83,925300,11.065,11.0825,10.9075,10.9575,3701200,0.0,1.0
2006-05-17,43.3,44.33,43.27,44.04,893900,10.825,11.0825,10.8175,11.01,3575600,0.0,1.0
2006-05-18,42.81,43.52,42.68,43.25,1185200,10.7025,10.88,10.67,10.8125,4740800,0.0,1.0
2006-05-19,43.94,44.54,42.95,43.13,2749400,10.985,11.135,10.7375,10.7825,10997600,0.0,1.0
2006-05-22,44.12,44.75,43.66,43.84,1514300,11.03,11.1875,10.915,10.96,6057200,0.0,1.0
2006-05-23,43.52,44.38,43.52,44.09,996800,10.88,11.095,10.88,11.0225,3987200,0.0,1.0
2006-05-24,44.0,44.21,42.99,43.45,1552500,11.0,11.0525,10.7475,10.8625,6210000,0.0,1.0
2006-05-25,43.68,44.09,43.22,43.92,931400,10.92,11.0225,10.805,10.98,3725600,0.0,1.0
2006-05-26,43.7,43.85,43.33,43.85,671600,10.925,10.9625,10.8325,10.9625,2686400,0.0,1.0
2006-05-30,42.79,43.63,42.7887,43.57,778100,10.6975,10.9075,10.697175,10.8925,3112400,0.0,1.0
2006-05-31,43.15,43.75,42.69,42.93,1350700,10.7875,10.9375,10.6725,10.7325,5402800,0.0,1.0
2006-06-01,44.67,44.67,43.14,43.35,1326100,11.1675,11.1675,10.785,10.8375,5304400,0.0,1.0
2006-06-02,44.92,45.63,44.42,45.4,1563300,11.23,11.4075,11.105,11.35,6253200,0.0,1.0
2006-06-05,43.9,45.09,43.83,44.76,873300,10.975,11.2725,10.9575,11.19,3493200,0.0,1.0
2006-06-06,44.52,44.73,43.83,43.99,1491100,11.13,11.1825,10.9575,10.9975,5964400,0.0,1.0
2006-06-07,44.95,45.39,44.58,44.69,1564400,11.2375,11.3475,11.145,11.1725,6257600,0.0,1.0
2006-06-08,44.49,45.27,44.0,44.89,1815200,11.1225,11.3175,11.0,11.2225,7260800,0.0,1.0
2006-06-09,44.24,44.94,44.04,44.65,1034000,11.06,11.235,11.01,11.1625,4136000,0.0,1.0
2006-06-12,43.56,44.12,43.56,43.77,799000,10.89,11.03,10.89,10.9425,3196000,0.0,1.0
2006-06-13,42.9,43.89,42.84,43.53,1257600,10.725,10.9725,10.71,10.8825,5030400,0.0,1.0
2006-06-14,43.0,43.12,42.46,42.84,1214800,10.75,10.78,10.615,10.71,4859200,0.0,1.0
2006-06-15,43.67,43.88,42.66,43.27,1328700,10.9175,10.97,10.665,10.8175,5314800,0.0,1.0
2006-06-16,43.94,44.15,43.25,43.47,2881600,10.985,11.0375,10.8125,10.8675,11526400,0.0,1.0
2006-06-19,43.73,44.35,43.55,44.14,1166600,10.9325,11.0875,10.8875,11.035,4666400,0.0,1.0
2006-06-20,43.89,44.1,43.49,43.85,1134400,10.9725,11.025,10.8725,10.9625,4537600,0.0,1.0
2006-06-21,44.91,45.25,44.0,44.0,1251300,11.2275,11.3125,11.0,11.0,5005200,0.0,1.0
2006-06-22,44.65,45.62,44.02,44.9,1005600,11.1625,11.405,11.005,11.225,4022400,0.0,1.0
2006-06-23,44.61,45.2,44.31,44.51,817500,11.1525,11.3,11.0775,11.1275,3270000,0.0,1.0
2006-06-26,45.03,45.19,44.52,44.52,821000,11.2575,11.2975,11.13,11.13,3284000,0.0,1.0
2006-06-27,44.94,45.3,44.683,44.86,1270800,11.235,11.325,11.17075,11.215,5083200,0.0,1.0
2006-06-28,45.41,45.41,44.84,44.84,765800,11.3525,11.3525,11.21,11.21,3063200,0.0,1.0
2006-06-29,46.12,46.13,45.17,45.6,1395400,11.53,11.5325,11.2925,11.4,5581600,0.0,1.0
2006-06-30,45.36,46.28,45.35,46.19,1370200,11.34,11.57,11.3375,11.5475,5480800,0.0,1.0
2006-07-03,45.23,45.65,45.1,45.57,451000,11.3075,11.4125,11.275,11.3925,1804000,0.0,1.0
2006-07-05,45.16,45.62,44.29,45.04,1144900,11.29,11.405,11.0725,11.26,4579600,0.0,1.0
2006-07-06,44.77,45.35,44.75,44.98,813500,11.1925,11.3375,11.1875,11.245,3254000,0.0,1.0
2006-07-07,44.24,44.91,44.1,44.57,679200,11.06,11.2275,11.025,11.1425,2716800,0.0,1.0
2006-07-10,44.2,44.73,43.98,44.54,576000,11.05,11.1825,10.995,11.135,2304000,0.0,1.0
2006-07-11,44.29,44.47,44.0,44.09,906600,11.0725,11.1175,11.0,11.0225,3626400,0.0,1.0
2006-07-12,43.8,44.46,43.52,44.37,895200,10.95,11.115,10.88,11.0925,3580800,0.0,1.0
2006-07-13,43.07,44.0,42.83,43.98,1329500,10.7675,11.0,10.7075,10.995,5318000,0.0,1.0
2006-07-14,43.12,43.29,42.73,43.01,975200,10.78,10.8225,10.6825,10.7525,3900800,0.0,1.0
2006-07-17,43.05,43.36,42.89,43.29,807900,10.7625,10.84,10.7225,10.8225,3231600,0.0,1.0
2006-07-18,42.98,43.19,42.51,42.95,1042400,10.745,10.7975,10.6275,10.7375,4169600,0.0,1.0
2006-07-19,43.48,43.73,42.92,43.05,1256200,10.87,10.9325,10.73,10.7625,5024800,0.0,1.0
2006-07-20,42.55,43.12,42.54,43.11,880200,10.6375,10.78,10.635,10.7775,3520800,0.0,1.0
2006-07-21,42.44,42.84,42.18,42.25,1350000,10.61,10.71,10.545,10.5625,5400000,0.0,1.0
2006-07-24,42.87,42.87,42.1,42.43,950200,10.7175,10.7175,10.525,10.6075,3800800,0.0,1.0
2006-07-25,42.72,43.3,42.26,42.92,1034500,10.68,10.825,10.565,10.73,4138000,0.0,1.0
2006-07-26,44.3,44.93,42.48,43.5,2106500,11.075,11.2325,10.62,10.875,8426000,0.0,1.0
2006-07-27,43.2,44.99,42.94,44.54,1375300,10.8,11.2475,10.735,11.135,5501200,0.0,1.0
2006-07-28,43.62,43.9,43.27,43.5,771300,10.905,10.975,10.8175,10.875,3085200,0.0,1.0
2006-07-31,43.66,43.76,43.05,43.42,1181200,10.915,10.94,10.7625,10.855,4724800,0.0,1.0
2006-08-01,42.89,43.42,42.49,43.38,1002600,10.7225,10.855,10.6225,10.845,4010400,0.0,1.0
2006-08-02,43.06,43.71,42.64,42.715,1390300,10.765,10.9275,10.66,10.67875,5561200,0.0,1.0
2006-08-03,43.66,44.15,42.72,42.77,869900,10.915,11.0375,10.68,10.6925,3479600,0.0,1.0
2006-08-04,43.46,44.52,43.11,44.13,793100,10.865,11.13,10.7775,11.0325,3172400,0.0,1.0
2006-08-07,43.25,43.76,43.05,43.51,884200,10.8125,10.94,10.7625,10.8775,3536800,0.0,1.0
2006-08-08,42.93,43.67,42.66,43.5,701900,10.7325,10.9175,10.665,10.875,2807600,0.0,1.0
2006-08-09,43.49,44.24,43.18,43.26,963400,10.8725,11.06,10.795,10.815,3853600,0.0,1.0
2006-08-10,44.11,44.26,43.27,43.48,1135200,11.0275,11.065,10.8175,10.87,4540800,0.0,1.0
2006-08-11,43.66,44.05,43.51,44.05,582700,10.915,11.0125,10.8775,11.0125,2330800,0.0,1.0
2006-08-14,44.23,44.81,43.77,43.8,756800,11.0575,11.2025,10.9425,10.95,3027200,0.0,1.0
2006-08-15,44.41,44.92,44.22,44.65,634200,11.1025,11.23,11.055,11.1625,2536800,0.0,1.0
2006-08-16,44.44,44.74,44.04,44.74,976200,11.11,11.185,11.01,11.185,3904800,0.0,1.0
2006-08-17,44.61,45.1,44.4,44.51,1006900,11.1525,11.275,11.1,11.1275,4027600,0.0,1.0
2006-08-18,44.45,45.02,44.28,44.73,1088200,11.1125,11.255,11.07,11.1825,4352800,0.0,1.0
2006-08-21,44.07,44.65,44.02,44.2,750900,11.0175,11.1625,11.005,11.05,3003600,0.0,1.0
2006-08-22,44.28,44.65,43.86,44.02,708300,11.07,11.1625,10.965,11.005,2833200,0.0,1.0
2006-08-23,43.83,44.59,43.76,44.41,616200,10.9575,11.1475,10.94,11.1025,2464800,0.0,1.0
2006-08-24,43.62,44.32,43.4,44.25,768100,10.905,11.08,10.85,11.0625,3072400,0.0,1.0
2006-08-25,43.57,43.99,43.15,43.37,1162300,10.8925,10.9975,10.7875,10.8425,4649200,0.0,1.0
2006-08-28,43.74,44.0,43.23,43.48,606700,10.935,11.0,10.8075,10.87,2426800,0.0,1.0
2006-08-29,43.4,43.74,42.96,43.74,1139300,10.85,10.935,10.74,10.935,4557200,0.0,1.0
2006-08-30,43.58,43.85,43.15,43.5,619900,10.895,10.9625,10.7875,10.875,2479600,0.0,1.0
2006-08-31,44.16,44.28,43.5,43.73,1073200,11.04,11.07,10.875,10.9325,4292800,0.0,1.0
2006-09-01,44.26,44.85,44.26,44.39,671100,11.065,11.2125,11.065,11.0975,2684400,0.0,1.0
2006-09-05,43.82,44.14,43.51,43.8,946700,10.955,11.035,10.8775,10.95,3786800,0.0,1.0
2006-09-06,43.34,43.7999,43.23,43.59,882400,10.835,10.949975,10.8075,10.8975,3529600,0.0,1.0
2006-09-07,43.36,43.78,43.31,43.37,663900,10.84,10.945,10.8275,10.8425,2655600,0.0,1.0
2006-09-08,46.01,46.21,43.93,44.46,3652300,11.5025,11.5525,10.9825,11.115,14609200,0.0,1.0
2006-09-11,46.07,46.54,45.69,46.09,1573800,11.5175,11.635,11.4225,11.5225,6295200,0.0,1.0
2006-09-12,45.97,46.11,45.66,45.89,959400,11.4925,11.5275,11.415,11.4725,3837600,0.0,1.0
2006-09-13,46.84,47.09,45.69,45.84,2135300,11.71,11.7725,11.4225,11.46,8541200,0.0,1.0
2006-09-14,46.61,46.94,46.43,46.68,842200,11.6525,11.735,11.6075,11.67,3368800,0.0,1.0
2006-09-15,46.8,47.49,46.31,46.93,2559000,11.7,11.8725,11.5775,11.7325,10236000,0.0,1.0
2006-09-18,46.79,47.4,46.65,46.84,1015700,11.6975,11.85,11.6625,11.71,4062800,0.0,1.0
2006-09-19,46.31,47.08,45.34,46.71,2373400,11.5775,11.77,11.335,11.6775,9493600,0.0,1.0
2006-09-20,47.2,47.55,46.59,46.6,1837200,11.8,11.8875,11.6475,11.65,7348800,0.0,1.0
2006-09-21,46.84,47.42,46.5,47.35,1237900,11.71,11.855,11.625,11.8375,4951600,0.0,1.0
2006-09-22,46.45,46.89,46.15,46.72,754100,11.6125,11.7225,11.5375,11.68,3016400,0.0,1.0
2006-09-25,47.34,47.45,46.38,46.56,1284300,11.835,11.8625,11.595,11.64,5137200,0.0,1.0
2006-09-26,47.97,48.15,47.28,47.44,1496900,11.9925,12.0375,11.82,11.86,5987600,0.0,1.0
2006-09-27,47.88,48.23,47.44,47.85,993400,11.97,12.0575,11.86,11.9625,3973600,0.0,1.0
2006-09-28,47.69,48.25,47.39,48.1,882700,11.9225,12.0625,11.8475,12.025,3530800,0.0,1.0
2006-09-29,47.09,47.52,47.06,47.48,1046200,11.7725,11.88,11.765,11.87,4184800,0.0,1.0
2006-10-02,47.49,47.98,47.181,47.26,1148800,11.8725,11.995,11.79525,11.815,4595200,0.0,1.0
2006-10-03,47.37,47.91,47.13,47.61,881900,11.8425,11.9775,11.7825,11.9025,3527600,0.0,1.0
2006-10-04,48.28,48.28,47.118,47.31,1224400,12.07,12.07,11.7795,11.8275,4897600,0.0,1.0
2006-10-05,47.96,48.35,47.75,48.07,818500,11.99,12.0875,11.9375,12.0175,3274000,0.0,1.0
2006-10-06,48.23,48.38,47.86,47.94,918200,12.0575,12.095,11.965,11.985,3672800,0.0,1.0
2006-10-09,47.91,48.4,47.9,48.24,754800,11.9775,12.1,11.975,12.06,3019200,0.0,1.0
2006-10-10,47.62,48.19,47.51,47.9,1185500,11.905,12.0475,11.8775,11.975,4742000,0.0,1.0
2006-10-11,47.44,47.62,46.92,47.62,978300,11.86,11.905,11.73,11.905,3913200,0.0,1.0
2006-10-12,47.91,47.92,47.39,47.6,900800,11.9775,11.98,11.8475,11.9,3603200,0.0,1.0
2006-10-13,47.72,48.0,47.45,47.99,768200,11.93,12.0,11.8625,11.9975,3072800,0.0,1.0
2006-10-16,48.37,48.51,47.5,47.5,1273600,12.0925,12.1275,11.875,11.875,5094400,0.0,1.0
2006-10-17,48.42,48.49,47.64,48.0,897400,12.105,12.1225,11.91,12.0,3589600,0.0,1.0
2006-10-18,48.51,48.89,48.34,48.65,1119200,12.1275,12.2225,12.085,12.1625,4476800,0.0,1.0
2006-10-19,48.89,48.98,48.19,48.35,919600,12.2225,12.245,12.0475,12.0875,3678400,0.0,1.0
2006-10-20,48.61,49.14,48.35,49.14,827800,12.1525,12.285,12.0875,12.285,3311200,0.0,1.0
2006-10-23,49.84,49.89,48.36,48.36,1646900,12.46,12.4725,12.09,12.09,6587600,0.0,1.0
2006-10-24,49.61,49.96,49.39,49.9,1412800,12.4025,12.49,12.3475,12.475,5651200,0.0,1.0
2006-10-25,48.1,49.01,47.3,48.91,2864600,12.025,12.2525,11.825,12.2275,11458400,0.0,1.0
2006-10-26,48.24,48.34,47.75,48.05,1732700,12.06,12.085,11.9375,12.0125,6930800,0.0,1.0
2006-10-27,48.44,48.71,48.0,48.2,1385400,12.11,12.1775,12.0,12.05,5541600,0.0,1.0
2006-10-30,49.16,49.23,48.32,48.65,1255600,12.29,12.3075,12.08,12.1625,5022400,0.0,1.0
2006-10-31,49.4,49.95,48.87,49.01,1632000,12.35,12.4875,12.2175,12.2525,6528000,0.0,1.0
2006-11-01,49.0,49.9,48.94,49.59,1595000,12.25,12.475,12.235,12.3975,6380000,0.0,1.0
2006-11-02,49.06,49.26,48.74,48.86,941300,12.265,12.315,12.185,12.215,3765200,0.0,1.0
2006-11-03,48.91,49.229,48.4,48.74,799000,12.2275,12.30725,12.1,12.185,3196000,0.0,1.0
2006-11-06,50.77,51.06,49.18,49.28,2038800,12.6925,12.765,12.295,12.32,8155200,0.0,1.0
2006-11-07,51.23,51.75,50.34,50.88,1244900,12.8075,12.9375,12.585,12.72,4979600,0.0,1.0
2006-11-08,51.7,52.1,50.93,50.93,1359900,12.925,13.025,12.7325,12.7325,5439600,0.0,1.0
2006-11-09,51.48,51.88,51.34,51.74,734900,12.87,12.97,12.835,12.935,2939600,0.0,1.0
2006-11-10,52.17,52.42,51.59,51.62,734800,13.0425,13.105,12.8975,12.905,2939200,0.0,1.0
2006-11-13,52.0,52.8,51.65,51.65,912300,13.0,13.2,12.9125,12.9125,3649200,0.0,1.0
2006-11-14,52.73,52.73,51.76,52.13,1122000,13.1825,13.1825,12.94,13.0325,4488000,0.0,1.0
2006-11-15,52.61,52.92,52.3,52.83,725700,13.1525,13.23,13.075,13.2075,2902800,0.0,1.0
2006-11-16,52.94,53.0,52.61,52.91,838400,13.235,13.25,13.1525,13.2275,3353600,0.0,1.0
2006-11-17,52.53,52.99,52.36,52.92,1126600,13.1325,13.2475,13.09,13.23,4506400,0.0,1.0
2006-11-20,52.19,52.58,51.89,52.27,1223000,13.0475,13.145,12.9725,13.0675,4892000,0.0,1.0
2006-11-21,52.22,52.28,51.74,52.17,722800,13.055,13.07,12.935,13.0425,2891200,0.0,1.0
2006-11-22,52.29,52.3,51.681,52.15,482300,13.0725,13.075,12.92025,13.0375,1929200,0.0,1.0
2006-11-24,52.05,52.3,51.83,51.87,248400,13.0125,13.075,12.9575,12.9675,993600,0.0,1.0
2006-11-27,51.11,51.8,50.73,51.66,1070300,12.7775,12.95,12.6825,12.915,4281200,0.0,1.0
2006-11-28,51.3,51.51,50.96,51.07,1174500,12.825,12.8775,12.74,12.7675,4698000,0.0,1.0
2006-11-29,51.52,51.63,50.81,51.45,1051900,12.88,12.9075,12.7025,12.8625,4207600,0.0,1.0
2006-11-30,51.11,51.78,51.05,51.36,1194900,12.7775,12.945,12.7625,12.84,4779600,0.0,1.0
2006-12-01,50.91,51.3,50.24,50.97,1183500,12.7275,12.825,12.56,12.7425,4734000,0.0,1.0
2006-12-04,51.62,52.44,50.75,50.86,1092100,12.905,13.11,12.6875,12.715,4368400,0.0,1.0
2006-12-05,51.59,52.0,51.31,51.76,1113800,12.8975,13.0,12.8275,12.94,4455200,0.0,1.0
2006-12-06,51.74,51.98,51.52,51.65,581600,12.935,12.995,12.88,12.9125,2326400,0.0,1.0
2006-12-07,51.35,51.97,51.0,51.97,892500,12.8375,12.9925,12.75,12.9925,3570000,0.0,1.0
2006-12-08,51.75,52.38,50.85,51.175,1072000,12.9375,13.095,12.7125,12.79375,4288000,0.0,1.0
2006-12-11,51.92,52.3,51.15,51.44,809200,12.98,13.075,12.7875,12.86,3236800,0.0,1.0
2006-12-12,51.67,52.22,51.49,51.91,773700,12.9175,13.055,12.8725,12.9775,3094800,0.0,1.0
2006-12-13,52.1,52.12,51.55,52.07,871200,13.025,13.03,12.8875,13.0175,3484800,0.0,1.0
2006-12-14,52.81,53.08,52.27,52.32,1115300,13.2025,13.27,13.0675,13.08,4461200,0.0,1.0
2006-12-15,52.89,53.6,52.59,53.19,1759800,13.2225,13.4,13.1475,13.2975,7039200,0.0,1.0
2006-12-18,52.49,53.41,52.37,52.9,863900,13.1225,13.3525,13.0925,13.225,3455600,0.0,1.0
2006-12-19,52.68,52.88,51.86,52.23,813400,13.17,13.22,12.965,13.0575,3253600,0.0,1.0
2006-12-20,52.46,52.82,52.42,52.74,713200,13.115,13.205,13.105,13.185,2852800,0.0,1.0
2006-12-21,52.48,52.9,52.15,52.58,696600,13.12,13.225,13.0375,13.145,2786400,0.0,1.0
2006-12-22,52.11,52.8299,51.89,52.66,447000,13.0275,13.207475,12.9725,13.165,1788000,0.0,1.0
2006-12-26,52.45,52.55,51.9,52.11,446500,13.1125,13.1375,12.975,13.0275,1786000,0.0,1.0
2006-12-27,53.1,53.28,52.78,52.85,590500,13.275,13.32,13.195,13.2125,2362000,0.0,1.0
2006-12-28,52.97,53.3,52.7,52.86,559800,13.2425,13.325,13.175,13.215,2239200,0.0,1.0
2006-12-29,52.42,52.93,52.35,52.8,749300,13.105,13.2325,13.0875,13.2,2997200,0.0,1.0
2007-01-03,51.57,52.5,51.15,52.11,2136400,12.8925,13.125,12.7875,13.0275,8545600,0.0,1.0
2007-01-04,52.66,52.76,51.552,51.75,1908900,13.165,13.19,12.888,12.9375,7635600,0.0,1.0
2007-01-05,52.46,52.85,52.1,52.75,1114300,13.115,13.2125,13.025,13.1875,4457200,0.0,1.0
2007-01-08,52.59,52.77,51.86,52.18,885500,13.1475,13.1925,12.965,13.045,3542000,0.0,1.0
2007-01-09,52.75,53.08,52.26,52.78,977200,13.1875,13.27,13.065,13.195,3908800,0.0,1.0
2007-01-10,52.61,52.7,51.88,52.26,862700,13.1525,13.175,12.97,13.065,3450800,0.0,1.0
2007-01-11,53.18,53.52,52.75,53.02,791700,13.295,13.38,13.1875,13.255,3166800,0.0,1.0
2007-01-12,52.96,53.6,52.85,53.45,931600,13.24,13.4,13.2125,13.3625,3726400,0.0,1.0
2007-01-16,53.54,53.7,52.9,52.92,1041000,13.385,13.425,13.225,13.23,4164000,0.0,1.0
2007-01-17,53.11,53.87,52.99,53.58,1118800,13.2775,13.4675,13.2475,13.395,4475200,0.0,1.0
2007-01-18,52.27,53.53,52.14,53.38,1294800,13.0675,13.3825,13.035,13.345,5179200,0.0,1.0
2007-01-19,52.41,52.57,51.86,51.97,1138800,13.1025,13.1425,12.965,12.9925,4555200,0.0,1.0
2007-01-22,51.96,52.38,51.44,52.25,1006200,12.99,13.095,12.86,13.0625,4024800,0.0,1.0
2007-01-23,52.27,52.68,51.9,52.09,767600,13.0675,13.17,12.975,13.0225,3070400,0.0,1.0
2007-01-24,53.26,53.34,52.48,52.53,982400,13.315,13.335,13.12,13.1325,3929600,0.0,1.0
2007-01-25,51.7,52.92,51.58,52.81,1260200,12.925,13.23,12.895,13.2025,5040800,0.0,1.0
2007-01-26,51.82,52.05,51.11,51.71,861300,12.955,13.0125,12.7775,12.9275,3445200,0.0,1.0
2007-01-29,51.88,52.13,51.15,51.65,1129400,12.97,13.0325,12.7875,12.9125,4517600,0.0,1.0
2007-01-30,51.89,51.94,51.5,51.77,784700,12.9725,12.985,12.875,12.9425,3138800,0.0,1.0
2007-01-31,52.6,52.78,51.4,51.98,922900,13.15,13.195,12.85,12.995,3691600,0.0,1.0
2007-02-01,52.01,53.23,51.93,52.65,1358800,13.0025,13.3075,12.9825,13.1625,5435200,0.0,1.0
2007-02-02,53.81,53.83,52.02,52.06,1354400,13.4525,13.4575,13.005,13.015,5417600,0.0,1.0
2007-02-05,53.5,53.87,53.32,53.59,885400,13.375,13.4675,13.33,13.3975,3541600,0.0,1.0
2007-02-06,53.08,53.75,52.87,53.5,814500,13.27,13.4375,13.2175,13.375,3258000,0.0,1.0
2007-02-07,53.78,54.107,52.84,53.11,1715200,13.445,13.52675,13.21,13.2775,6860800,0.0,1.0
2007-02-08,53.72,54.05,53.62,53.82,1001300,13.43,13.5125,13.405,13.455,4005200,0.0,1.0
2007-02-09,53.0501,53.79,52.6,53.7,1259000,13.262525,13.4475,13.15,13.425,5036000,0.0,1.0
2007-02-12,53.3,53.49,52.98,53.23,715000,13.325,13.3725,13.245,13.3075,2860000,0.0,1.0
2007-02-13,53.71,53.92,53.38,53.38,983400,13.4275,13.48,13.345,13.345,3933600,0.0,1.0
2007-02-14,54.3,54.5,53.65,53.75,921400,13.575,13.625,13.4125,13.4375,3685600,0.0,1.0
2007-02-15,54.82,54.94,54.09,54.2,960500,13.705,13.735,13.5225,13.55,3842000,0.0,1.0
2007-02-16,54.72,55.0,54.41,54.7,1147600,13.68,13.75,13.6025,13.675,4590400,0.0,1.0
2007-02-20,55.03,55.08,54.03,54.32,946700,13.7575,13.77,13.5075,13.58,3786800,0.0,1.0
2007-02-21,54.8,55.07,54.48,55.03,697400,13.7,13.7675,13.62,13.7575,2789600,0.0,1.0
2007-02-22,54.89,54.97,54.34,54.97,618700,13.7225,13.7425,13.585,13.7425,2474800,0.0,1.0
2007-02-23,54.69,54.97,54.33,54.88,664000,13.6725,13.7425,13.5825,13.72,2656000,0.0,1.0
2007-02-26,54.18,55.0,54.04,54.65,966400,13.545,13.75,13.51,13.6625,3865600,0.0,1.0
2007-02-27,52.88,54.22,52.53,54.02,1542100,13.22,13.555,13.1325,13.505,6168400,0.0,1.0
2007-02-28,52.96,53.58,52.03,52.42,1337700,13.24,13.395,13.0075,13.105,5350800,0.0,1.0
2007-03-01,52.62,53.32,51.38,52.08,1344600,13.155,13.33,12.845,13.02,5378400,0.0,1.0
2007-03-02,51.84,52.57,51.75,52.33,1235900,12.96,13.1425,12.9375,13.0825,4943600,0.0,1.0
2007-03-05,51.37,52.16,51.09,51.61,1125300,12.8425,13.04,12.7725,12.9025,4501200,0.0,1.0
2007-03-06,52.14,52.28,51.11,51.35,1027400,13.035,13.07,12.7775,12.8375,4109600,0.0,1.0
2007-03-07,51.65,52.04,51.53,51.82,895700,12.9125,13.01,12.8825,12.955,3582800,0.0,1.0
2007-03-08,51.8,52.16,51.58,52.04,875600,12.95,13.04,12.895,13.01,3502400,0.0,1.0
2007-03-09,51.95,52.31,51.58,52.31,914400,12.9875,13.0775,12.895,13.0775,3657600,0.0,1.0
2007-03-12,51.79,51.99,51.53,51.67,692300,12.9475,12.9975,12.8825,12.9175,2769200,0.0,1.0
2007-03-13,50.61,51.49,50.56,51.2,1217600,12.6525,12.8725,12.64,12.8,4870400,0.0,1.0
2007-03-14,51.26,51.35,50.27,50.9,1166500,12.815,12.8375,12.5675,12.725,4666000,0.0,1.0
2007-03-15,51.35,51.67,51.12,51.26,943800,12.8375,12.9175,12.78,12.815,3775200,0.0,1.0
2007-03-16,50.87,51.5,50.52,51.34,1831200,12.7175,12.875,12.63,12.835,7324800,0.0,1.0
2007-03-19,51.32,51.64,50.97,51.05,734500,12.83,12.91,12.7425,12.7625,2938000,0.0,1.0
2007-03-20,52.07,52.17,51.16,51.3,937500,13.0175,13.0425,12.79,12.825,3750000,0.0,1.0
2007-03-21,53.36,53.37,51.99,52.09,1487800,13.34,13.3425,12.9975,13.0225,5951200,0.0,1.0
2007-03-22,53.63,53.76,53.23,53.3,1468800,13.4075,13.44,13.3075,13.325,5875200,0.0,1.0
2007-03-23,53.49,53.92,53.39,53.83,981700,13.3725,13.48,13.3475,13.4575,3926800,0.0,1.0
2007-03-26,53.81,53.82,53.07,53.66,855500,13.4525,13.455,13.2675,13.415,3422000,0.0,1.0
2007-03-27,53.56,53.87,53.34,53.55,655500,13.39,13.4675,13.335,13.3875,2622000,0.0,1.0
2007-03-28,52.93,53.9,52.9,53.52,1083200,13.2325,13.475,13.225,13.38,4332800,0.0,1.0
2007-03-29,52.99,53.31,52.43,53.11,995000,13.2475,13.3275,13.1075,13.2775,3980000,0.0,1.0
2007-03-30,53.06,53.37,52.47,53.06,954500,13.265,13.3425,13.1175,13.265,3818000,0.0,1.0
2007-04-02,53.94,54.0,53.11,53.535,1403800,13.485,13.5,13.2775,13.38375,5615200,0.0,1.0
2007-04-03,54.23,54.69,53.99,54.1,1333100,13.5575,13.6725,13.4975,13.525,5332400,0.0,1.0
2007-04-04,54.49,54.76,54.07,54.37,1176200,13.6225,13.69,13.5175,13.5925,4704800,0.0,1.0
2007-04-05,55.03,55.08,54.58,54.6,815300,13.7575,13.77,13.645,13.65,3261200,0.0,1.0
2007-04-09,54.27,55.15,54.25,55.03,1064800,13.5675,13.7875,13.5625,13.7575,4259200,0.0,1.0
2007-04-10,54.3,54.56,54.09,54.19,1394600,13.575,13.64,13.5225,13.5475,5578400,0.0,1.0
2007-04-11,54.01,54.4,53.76,54.19,840700,13.5025,13.6,13.44,13.5475,3362800,0.0,1.0
2007-04-12,54.39,54.56,54.01,54.12,743400,13.5975,13.64,13.5025,13.53,2973600,0.0,1.0
2007-04-13,54.26,54.49,54.06,54.25,715500,13.565,13.6225,13.515,13.5625,2862000,0.0,1.0
2007-04-16,54.51,54.69,54.1,54.17,980000,13.6275,13.6725,13.525,13.5425,3920000,0.0,1.0
2007-04-17,54.43,54.63,54.26,54.51,809300,13.6075,13.6575,13.565,13.6275,3237200,0.0,1.0
2007-04-18,53.93,54.5,53.88,54.19,1036800,13.4825,13.625,13.47,13.5475,4147200,0.0,1.0
2007-04-19,53.8,53.86,53.42,53.75,1203100,13.45,13.465,13.355,13.4375,4812400,0.0,1.0
2007-04-20,54.98,55.22,53.89,54.508,1878400,13.745,13.805,13.4725,13.627,7513600,0.0,1.0
2007-04-23,55.02,55.08,54.69,54.89,1289700,13.755,13.77,13.6725,13.7225,5158800,0.0,1.0
2007-04-24,55.05,55.36,54.42,54.9,1365500,13.7625,13.84,13.605,13.725,5462000,0.0,1.0
2007-04-25,54.85,55.09,54.43,55.0,1456900,13.7125,13.7725,13.6075,13.75,5827600,0.0,1.0
2007-04-26,53.34,54.87,53.04,54.71,2582500,13.335,13.7175,13.26,13.6775,10330000,0.0,1.0
2007-04-27,53.71,53.87,53.3,53.34,1270400,13.4275,13.4675,13.325,13.335,5081600,0.0,1.0
2007-04-30,53.17,54.0,53.16,53.62,1047000,13.2925,13.5,13.29,13.405,4188000,0.0,1.0
2007-05-01,52.81,53.57,52.55,53.15,3042400,13.2025,13.3925,13.1375,13.2875,12169600,0.0,1.0
2007-05-02,52.88,53.14,52.55,52.8,1217300,13.22,13.285,13.1375,13.2,4869200,0.0,1.0
2007-05-03,52.83,52.96,52.57,52.9,1400600,13.2075,13.24,13.1425,13.225,5602400,0.0,1.0
2007-05-04,52.46,52.96,52.11,52.96,1347300,13.115,13.24,13.0275,13.24,5389200,0.0,1.0
2007-05-07,52.34,52.71,52.2,52.47,1508700,13.085,13.1775,13.05,13.1175,6034800,0.0,1.0
2007-05-08,52.2,52.49,51.97,52.47,1080800,13.05,13.1225,12.9925,13.1175,4323200,0.0,1.0
2007-05-09,51.91,52.25,51.82,52.1,1905600,12.9775,13.0625,12.955,13.025,7622400,0.0,1.0
2007-05-10,52.43,52.65,51.75,51.89,2270800,13.1075,13.1625,12.9375,12.9725,9083200,0.0,1.0
2007-05-11,52.93,52.95,52.02,52.05,1586400,13.2325,13.2375,13.005,13.0125,6345600,0.0,1.0
2007-05-14,52.61,53.0,52.43,52.99,2128500,13.1525,13.25,13.1075,13.2475,8514000,0.0,1.0
2007-05-15,52.64,53.27,52.48,52.6,1540500,13.16,13.3175,13.12,13.15,6162000,0.0,1.0
2007-05-16,52.93,53.17,52.31,52.8,1117400,13.2325,13.2925,13.0775,13.2,4469600,0.0,1.0
2007-05-17,53.07,53.74,53.05,53.35,981900,13.2675,13.435,13.2625,13.3375,3927600,0.0,1.0
2007-05-18,53.51,53.75,52.88,53.18,1314500,13.3775,13.4375,13.22,13.295,5258000,0.0,1.0
2007-05-21,53.5,53.8,53.3,53.37,846300,13.375,13.45,13.325,13.3425,3385200,0.0,1.0
2007-05-22,53.23,53.5,53.11,53.3,1035300,13.3075,13.375,13.2775,13.325,4141200,0.0,1.0
2007-05-23,52.97,53.4901,52.9,53.39,1320500,13.2425,13.372525,13.225,13.3475,5282000,0.0,1.0
2007-05-24,52.37,53.16,52.27,53.1,1110700,13.0925,13.29,13.0675,13.275,4442800,0.0,1.0
2007-05-25,53.74,53.79,52.25,52.25,1547200,13.435,13.4475,13.0625,13.0625,6188800,0.0,1.0
2007-05-29,56.32,56.9,54.5,54.63,3773400,14.08,14.225,13.625,13.6575,15093600,0.0,1.0
2007-05-30,58.99,59.02,56.16,56.17,4245700,14.7475,14.755,14.04,14.0425,16982800,0.0,1.0
2007-05-31,59.25,59.85,58.8,59.0,2989200,14.8125,14.9625,14.7,14.75,11956800,0.0,1.0
2007-06-01,58.88,59.31,58.5,59.13,2278900,14.72,14.8275,14.625,14.7825,9115600,0.0,1.0
2007-06-04,58.17,58.504,57.82,58.43,3347000,14.5425,14.626,14.455,14.6075,13388000,0.0,1.0
2007-06-05,57.65,58.0,57.16,57.62,2080700,14.4125,14.5,14.29,14.405,8322800,0.0,1.0
2007-06-06,57.37,57.78,56.71,57.74,1815700,14.3425,14.445,14.1775,14.435,7262800,0.0,1.0
2007-06-07,56.45,57.22,56.45,56.54,2409300,14.1125,14.305,14.1125,14.135,9637200,0.0,1.0
2007-06-08,57.27,57.43,55.71,55.94,2013800,14.3175,14.3575,13.9275,13.985,8055200,0.0,1.0
2007-06-11,56.51,57.27,56.46,57.05,1902000,14.1275,14.3175,14.115,14.2625,7608000,0.0,1.0
2007-06-12,56.49,56.9,56.22,56.5,1656700,14.1225,14.225,14.055,14.125,6626800,0.0,1.0
2007-06-13,58.1,58.16,56.25,56.65,2185200,14.525,14.54,14.0625,14.1625,8740800,0.0,1.0
2007-06-14,57.7,58.26,57.45,58.0,1283800,14.425,14.565,14.3625,14.5,5135200,0.0,1.0
2007-06-15,58.5,59.54,58.06,58.44,2630800,14.625,14.885,14.515,14.61,10523200,0.0,1.0
2007-06-18,58.74,59.59,58.51,58.65,1527000,14.685,14.8975,14.6275,14.6625,6108000,0.0,1.0
2007-06-19,58.85,59.04,58.13,58.45,1254600,14.7125,14.76,14.5325,14.6125,5018400,0.0,1.0
2007-06-20,58.03,58.98,57.97,58.43,1154200,14.5075,14.745,14.4925,14.6075,4616800,0.0,1.0
2007-06-21,58.16,58.72,57.92,58.0,1629300,14.54,14.68,14.48,14.5,6517200,0.0,1.0
2007-06-22,56.95,58.04,56.89,58.0,2368600,14.2375,14.51,14.2225,14.5,9474400,0.0,1.0
2007-06-25,56.13,57.0,56.05,56.59,1729300,14.0325,14.25,14.0125,14.1475,6917200,0.0,1.0
2007-06-26,56.87,56.95,55.87,56.59,1327000,14.2175,14.2375,13.9675,14.1475,5308000,0.0,1.0
2007-06-27,57.19,57.25,55.8899,56.15,1955800,14.2975,14.3125,13.972475,14.0375,7823200,0.0,1.0
2007-06-28,57.25,57.67,56.89,57.2,1015700,14.3125,14.4175,14.2225,14.3,4062800,0.0,1.0
2007-06-29,56.8,57.39,56.55,57.21,1056500,14.2,14.3475,14.1375,14.3025,4226000,0.0,1.0
2007-07-02,56.81,57.32,56.61,57.01,905500,14.2025,14.33,14.1525,14.2525,3622000,0.0,1.0
2007-07-03,56.99,57.06,56.84,57.02,439200,14.2475,14.265,14.21,14.255,1756800,0.0,1.0
2007-07-05,56.52,56.8,56.0,56.63,1240400,14.13,14.2,14.0,14.1575,4961600,0.0,1.0
2007-07-06,57.12,57.33,56.55,56.65,854900,14.28,14.3325,14.1375,14.1625,3419600,0.0,1.0
2007-07-09,57.66,57.72,56.65,57.19,1395600,14.415,14.43,14.1625,14.2975,5582400,0.0,1.0
2007-07-10,56.65,58.32,56.52,57.86,1519500,14.1625,14.58,14.13,14.465,6078000,0.0,1.0
2007-07-11,56.6,57.0,56.43,56.69,1274200,14.15,14.25,14.1075,14.1725,5096800,0.0,1.0
2007-07-12,57.03,57.03,56.5,56.85,1184400,14.2575,14.2575,14.125,14.2125,4737600,0.0,1.0
2007-07-13,57.09,57.23,56.84,57.12,809000,14.2725,14.3075,14.21,14.28,3236000,0.0,1.0
2007-07-16,56.8,57.0,56.59,56.85,662300,14.2,14.25,14.1475,14.2125,2649200,0.0,1.0
2007-07-17,57.02,57.32,56.53,56.79,917400,14.255,14.33,14.1325,14.1975,3669600,0.0,1.0
2007-07-18,56.96,57.31,56.5,56.96,1670400,14.24,14.3275,14.125,14.24,6681600,0.0,1.0
2007-07-19,56.51,57.26,56.5,57.08,1703100,14.1275,14.315,14.125,14.27,6812400,0.0,1.0
2007-07-20,55.55,56.77,55.48,56.77,2175100,13.8875,14.1925,13.87,14.1925,8700400,0.0,1.0
2007-07-23,55.97,56.64,55.776,55.96,1129100,13.9925,14.16,13.944,13.99,4516400,0.0,1.0
2007-07-24,54.7,56.5,54.56,55.61,1484900,13.675,14.125,13.64,13.9025,5939600,0.0,1.0
2007-07-25,54.69,55.19,54.26,54.88,1733700,13.6725,13.7975,13.565,13.72,6934800,0.0,1.0
2007-07-26,50.85,52.99,50.59,51.27,4380400,12.7125,13.2475,12.6475,12.8175,17521600,0.0,1.0
2007-07-27,49.54,50.88,49.54,50.88,2722600,12.385,12.72,12.385,12.72,10890400,0.0,1.0
2007-07-30,49.85,49.95,49.07,49.7,3322600,12.4625,12.4875,12.2675,12.425,13290400,0.0,1.0
2007-07-31,49.42,50.25,49.42,50.0,2648300,12.355,12.5625,12.355,12.5,10593200,0.0,1.0
2007-08-01,49.19,49.48,48.44,49.25,2258300,12.2975,12.37,12.11,12.3125,9033200,0.0,1.0
2007-08-02,49.5,51.02,48.28,48.86,8013500,12.375,12.755,12.07,12.215,32054000,0.0,1.0
2007-08-03,47.78,49.9,47.72,49.8,4477600,11.945,12.475,11.93,12.45,17910400,0.0,1.0
2007-08-06,48.23,48.3,46.73,47.79,4208700,12.0575,12.075,11.6825,11.9475,16834800,0.0,1.0
2007-08-07,47.57,48.41,47.25,47.92,2619000,11.8925,12.1025,11.8125,11.98,10476000,0.0,1.0
2007-08-08,47.81,48.0,46.08,47.95,2866400,11.9525,12.0,11.52,11.9875,11465600,0.0,1.0
2007-08-09,46.74,47.79,46.44,47.37,3587800,11.685,11.9475,11.61,11.8425,14351200,0.0,1.0
2007-08-10,47.04,47.5,44.16,46.93,2530800,11.76,11.875,11.04,11.7325,10123200,0.0,1.0
2007-08-13,48.36,48.55,46.4,47.3,2596000,12.09,12.1375,11.6,11.825,10384000,0.0,1.0
2007-08-14,47.96,48.93,47.67,48.42,1632600,11.99,12.2325,11.9175,12.105,6530400,0.0,1.0
2007-08-15,47.56,48.55,47.5,47.93,2127800,11.89,12.1375,11.875,11.9825,8511200,0.0,1.0
2007-08-16,47.68,47.9,46.35,47.3,2564200,11.92,11.975,11.5875,11.825,10256800,0.0,1.0
2007-08-17,48.31,48.444,46.65,47.68,2067500,12.0775,12.111,11.6625,11.92,8270000,0.0,1.0
2007-08-20,48.03,48.73,47.66,48.42,1358100,12.0075,12.1825,11.915,12.105,5432400,0.0,1.0
2007-08-21,48.02,48.68,47.66,48.02,1824700,12.005,12.17,11.915,12.005,7298800,0.0,1.0
2007-08-22,47.65,48.51,47.56,48.19,2632800,11.9125,12.1275,11.89,12.0475,10531200,0.0,1.0
2007-08-23,47.95,48.2,47.53,47.83,1290000,11.9875,12.05,11.8825,11.9575,5160000,0.0,1.0
2007-08-24,48.39,48.5,47.62,47.73,1067400,12.0975,12.125,11.905,11.9325,4269600,0.0,1.0
2007-08-27,47.73,48.51,47.73,48.35,996900,11.9325,12.1275,11.9325,12.0875,3987600,0.0,1.0
2007-08-28,46.43,47.73,46.41,47.35,1456700,11.6075,11.9325,11.6025,11.8375,5826800,0.0,1.0
2007-08-29,46.63,46.65,45.71,46.64,1951500,11.6575,11.6625,11.4275,11.66,7806000,0.0,1.0
2007-08-30,46.62,47.35,46.06,46.06,1112600,11.655,11.8375,11.515,11.515,4450400,0.0,1.0
2007-08-31,46.52,47.18,46.45,47.06,1353100,11.63,11.795,11.6125,11.765,5412400,0.0,1.0
2007-09-04,47.85,47.86,46.46,46.67,1968500,11.9625,11.965,11.615,11.6675,7874000,0.0,1.0
2007-09-05,47.05,47.73,46.98,47.6,2378000,11.7625,11.9325,11.745,11.9,9512000,0.0,1.0
2007-09-06,47.28,47.3,46.35,47.14,1827000,11.82,11.825,11.5875,11.785,7308000,0.0,1.0
2007-09-07,46.42,47.22,46.26,46.9,1515400,11.605,11.805,11.565,11.725,6061600,0.0,1.0
2007-09-10,46.58,47.08,46.14,46.73,2815800,11.645,11.77,11.535,11.6825,11263200,0.0,1.0
2007-09-11,46.94,47.4,46.67,46.99,1450100,11.735,11.85,11.6675,11.7475,5800400,0.0,1.0
2007-09-12,47.12,47.75,46.74,46.74,1809200,11.78,11.9375,11.685,11.685,7236800,0.0,1.0
2007-09-13,47.34,47.69,46.76,47.58,2085200,11.835,11.9225,11.69,11.895,8340800,0.0,1.0
2007-09-14,47.88,47.91,46.77,47.06,1285100,11.97,11.9775,11.6925,11.765,5140400,0.0,1.0
2007-09-17,47.4,47.83,47.24,47.58,1307900,11.85,11.9575,11.81,11.895,5231600,0.0,1.0
2007-09-18,48.61,48.66,47.3097,47.32,1511800,12.1525,12.165,11.827425,11.83,6047200,0.0,1.0
2007-09-19,49.51,49.71,48.8,48.96,1532000,12.3775,12.4275,12.2,12.24,6128000,0.0,1.0
2007-09-20,49.41,49.6,49.1,49.47,1361200,12.3525,12.4,12.275,12.3675,5444800,0.0,1.0
2007-09-21,49.33,50.0,49.157,49.34,2341100,12.3325,12.5,12.28925,12.335,9364400,0.0,1.0
2007-09-24,49.65,50.14,49.38,49.51,1648600,12.4125,12.535,12.345,12.3775,6594400,0.0,1.0
2007-09-25,50.46,50.62,49.4,49.69,1672500,12.615,12.655,12.35,12.4225,6690000,0.0,1.0
2007-09-26,50.41,50.85,50.15,50.51,1539900,12.6025,12.7125,12.5375,12.6275,6159600,0.0,1.0
2007-09-27,50.87,51.1,50.45,50.77,2088000,12.7175,12.775,12.6125,12.6925,8352000,0.0,1.0
2007-09-28,50.86,51.0,50.31,50.98,1797500,12.715,12.75,12.5775,12.745,7190000,0.0,1.0
2007-10-01,51.78,51.88,50.8843,50.9,2669400,12.945,12.97,12.721075,12.725,10677600,0.0,1.0
2007-10-02,52.92,53.0,51.32,51.87,3006400,13.23,13.25,12.83,12.9675,12025600,0.0,1.0
2007-10-03,55.0,55.29,53.1,53.16,4471400,13.75,13.8225,13.275,13.29,17885600,0.0,1.0
2007-10-04,54.74,55.62,54.38,55.5,2494500,13.685,13.905,13.595,13.875,9978000,0.0,1.0
2007-10-05,54.82,55.22,54.4,54.77,1702100,13.705,13.805,13.6,13.6925,6808400,0.0,1.0
2007-10-08,54.5,54.9,54.03,54.79,742200,13.625,13.725,13.5075,13.6975,2968800,0.0,1.0
2007-10-09,54.66,54.69,54.02,54.31,1400200,13.665,13.6725,13.505,13.5775,5600800,0.0,1.0
2007-10-10,54.75,55.02,54.34,54.37,973300,13.6875,13.755,13.585,13.5925,3893200,0.0,1.0
2007-10-11,53.97,55.33,53.89,54.82,1833300,13.4925,13.8325,13.4725,13.705,7333200,0.0,1.0
2007-10-12,54.487,54.76,53.46,54.17,1419800,13.62175,13.69,13.365,13.5425,5679200,0.0,1.0
2007-10-15,53.56,54.6,53.08,54.07,1932400,13.39,13.65,13.27,13.5175,7729600,0.0,1.0
2007-10-16,53.19,54.37,53.07,53.64,2187700,13.2975,13.5925,13.2675,13.41,8750800,0.0,1.0
2007-10-17,53.24,53.73,51.94,53.72,1733800,13.31,13.4325,12.985,13.43,6935200,0.0,1.0
2007-10-18,52.85,53.14,52.31,52.91,1089600,13.2125,13.285,13.0775,13.2275,4358400,0.0,1.0
2007-10-19,51.58,53.02,51.51,53.02,2296400,12.895,13.255,12.8775,13.255,9185600,0.0,1.0
2007-10-22,52.39,52.44,51.18,51.53,1410300,13.0975,13.11,12.795,12.8825,5641200,0.0,1.0
2007-10-23,52.46,52.49,51.34,52.09,1076200,13.115,13.1225,12.835,13.0225,4304800,0.0,1.0
2007-10-24,52.16,52.48,51.01,52.04,1351300,13.04,13.12,12.7525,13.01,5405200,0.0,1.0
2007-10-25,53.07,54.69,52.6,53.89,1939900,13.2675,13.6725,13.15,13.4725,7759600,0.0,1.0
2007-10-26,54.11,54.48,53.26,53.82,1513200,13.5275,13.62,13.315,13.455,6052800,0.0,1.0
2007-10-29,54.4,54.71,54.1,54.19,1383700,13.6,13.6775,13.525,13.5475,5534800,0.0,1.0
2007-10-30,54.99,55.45,53.82,54.05,1755000,13.7475,13.8625,13.455,13.5125,7020000,0.0,1.0
2007-10-31,55.4,55.79,54.61,54.96,1389100,13.85,13.9475,13.6525,13.74,5556400,0.0,1.0
2007-11-01,54.39,55.89,54.36,55.24,1111900,13.5975,13.9725,13.59,13.81,4447600,0.0,1.0
2007-11-02,55.46,55.62,54.444,54.94,1384000,13.865,13.905,13.611,13.735,5536000,0.0,1.0
2007-11-05,54.51,55.07,54.1,55.0,1304600,13.6275,13.7675,13.525,13.75,5218400,0.0,1.0
2007-11-06,54.37,54.89,53.62,54.65,1339900,13.5925,13.7225,13.405,13.6625,5359600,0.0,1.0
2007-11-07,52.94,54.04,52.88,53.83,1654100,13.235,13.51,13.22,13.4575,6616400,0.0,1.0
2007-11-08,51.41,53.24,50.55,52.86,2568600,12.8525,13.31,12.6375,13.215,10274400,0.0,1.0
2007-11-09,51.91,52.65,50.49,50.92,1845100,12.9775,13.1625,12.6225,12.73,7380400,0.0,1.0
2007-11-12,51.88,52.96,51.41,51.72,1681000,12.97,13.24,12.8525,12.93,6724000,0.0,1.0
2007-11-13,52.79,52.8,51.07,51.91,1512300,13.1975,13.2,12.7675,12.9775,6049200,0.0,1.0
2007-11-14,52.88,53.28,52.1,52.43,2023800,13.22,13.32,13.025,13.1075,8095200,0.0,1.0
2007-11-15,52.74,53.57,52.43,52.91,1918000,13.185,13.3925,13.1075,13.2275,7672000,0.0,1.0
2007-11-16,52.65,53.16,52.02,53.16,1629400,13.1625,13.29,13.005,13.29,6517600,0.0,1.0
2007-11-19,51.57,52.55,51.33,52.32,1372900,12.8925,13.1375,12.8325,13.08,5491600,0.0,1.0
2007-11-20,51.67,52.5,50.77,51.96,1390000,12.9175,13.125,12.6925,12.99,5560000,0.0,1.0
2007-11-21,51.08,52.2,51.05,51.6,1093700,12.77,13.05,12.7625,12.9,4374800,0.0,1.0
2007-11-23,51.26,51.49,50.96,51.3,253900,12.815,12.8725,12.74,12.825,1015600,0.0,1.0
2007-11-26,49.36,51.44,49.34,51.0,1605400,12.34,12.86,12.335,12.75,6421600,0.0,1.0
2007-11-27,50.94,51.0,49.38,49.62,1575700,12.735,12.75,12.345,12.405,6302800,0.0,1.0
2007-11-28,52.05,52.16,51.26,51.36,968800,13.0125,13.04,12.815,12.84,3875200,0.0,1.0
2007-11-29,52.12,52.21,51.54,51.77,1083400,13.03,13.0525,12.885,12.9425,4333600,0.0,1.0
2007-11-30,51.33,52.46,51.12,52.26,1595800,12.8325,13.115,12.78,13.065,6383200,0.0,1.0
2007-12-03,51.63,52.09,51.06,51.12,882500,12.9075,13.0225,12.765,12.78,3530000,0.0,1.0
2007-12-04,50.79,51.59,50.31,51.19,1166400,12.6975,12.8975,12.5775,12.7975,4665600,0.0,1.0
2007-12-05,51.65,52.29,51.24,51.44,1139000,12.9125,13.0725,12.81,12.86,4556000,0.0,1.0
2007-12-06,53.22,53.22,51.58,51.86,1287400,13.305,13.305,12.895,12.965,5149600,0.0,1.0
2007-12-07,53.71,54.04,52.83,53.31,1366600,13.4275,13.51,13.2075,13.3275,5466400,0.0,1.0
2007-12-10,54.98,55.02,53.71,54.03,1519000,13.745,13.755,13.4275,13.5075,6076000,0.0,1.0
2007-12-11,54.21,55.51,54.03,54.82,2447700,13.5525,13.8775,13.5075,13.705,9790800,0.0,1.0
2007-12-12,54.84,55.12,54.14,54.96,1699600,13.71,13.78,13.535,13.74,6798400,0.0,1.0
2007-12-13,53.39,55.13,53.07,54.95,2817200,13.3475,13.7825,13.2675,13.7375,11268800,0.0,1.0
2007-12-14,54.02,54.64,53.01,53.15,2324100,13.505,13.66,13.2525,13.2875,9296400,0.0,1.0
2007-12-17,53.86,54.35,53.58,53.94,1193500,13.465,13.5875,13.395,13.485,4774000,0.0,1.0
2007-12-18,53.76,54.61,53.39,54.37,1312800,13.44,13.6525,13.3475,13.5925,5251200,0.0,1.0
2007-12-19,54.14,54.52,53.149,53.58,1668000,13.535,13.63,13.28725,13.395,6672000,0.0,1.0
2007-12-20,54.29,54.54,53.44,54.35,1050200,13.5725,13.635,13.36,13.5875,4200800,0.0,1.0
2007-12-21,54.68,55.0,53.94,54.69,2152000,13.67,13.75,13.485,13.6725,8608000,0.0,1.0
2007-12-24,55.05,55.53,54.41,54.71,525400,13.7625,13.8825,13.6025,13.6775,2101600,0.0,1.0
2007-12-26,55.71,55.71,54.86,55.1,661300,13.9275,13.9275,13.715,13.775,2645200,0.0,1.0
2007-12-27,54.93,55.73,54.82,55.68,1128700,13.7325,13.9325,13.705,13.92,4514800,0.0,1.0
2007-12-28,56.03,56.21,54.84,55.34,1501500,14.0075,14.0525,13.71,13.835,6006000,0.0,1.0
2007-12-31,55.49,56.22,55.37,56.16,988100,13.8725,14.055,13.8425,14.04,3952400,0.0,1.0
2008-01-02,55.26,56.8,55.13,55.16,2846700,13.815,14.2,13.7825,13.79,11386800,0.0,1.0
2008-01-03,54.9,55.7,54.75,55.38,1345100,13.725,13.925,13.6875,13.845,5380400,0.0,1.0
2008-01-04,53.42,55.18,53.35,54.83,1760600,13.355,13.795,13.3375,13.7075,7042400,0.0,1.0
2008-01-07,53.44,53.89,52.61,53.89,1913500,13.36,13.4725,13.1525,13.4725,7654000,0.0,1.0
2008-01-08,52.82,54.63,52.75,52.75,1900300,13.205,13.6575,13.1875,13.1875,7601200,0.0,1.0
2008-01-09,53.58,53.77,52.86,52.86,2153100,13.395,13.4425,13.215,13.215,8612400,0.0,1.0
2008-01-10,53.68,54.2,52.85,53.11,1766900,13.42,13.55,13.2125,13.2775,7067600,0.0,1.0
2008-01-11,52.03,53.94,51.73,53.87,2269100,13.0075,13.485,12.9325,13.4675,9076400,0.0,1.0
2008-01-14,51.06,52.99,50.82,52.69,2978800,12.765,13.2475,12.705,13.1725,11915200,0.0,1.0
2008-01-15,50.04,51.0,50.04,50.7,3350100,12.51,12.75,12.51,12.675,13400400,0.0,1.0
2008-01-16,50.15,51.12,49.95,50.02,2933300,12.5375,12.78,12.4875,12.505,11733200,0.0,1.0
2008-01-17,49.5,50.46,49.36,50.35,2264400,12.375,12.615,12.34,12.5875,9057600,0.0,1.0
2008-01-18,49.39,50.23,48.57,49.8,2782000,12.3475,12.5575,12.1425,12.45,11128000,0.0,1.0
2008-01-22,48.11,49.07,47.0,47.51,2205200,12.0275,12.2675,11.75,11.8775,8820800,0.0,1.0
2008-01-23,48.7,48.81,46.75,46.81,2946700,12.175,12.2025,11.6875,11.7025,11786800,0.0,1.0
2008-01-24,49.31,49.65,48.03,48.22,1721900,12.3275,12.4125,12.0075,12.055,6887600,0.0,1.0
2008-01-25,48.23,49.9,48.09,49.9,1901800,12.0575,12.475,12.0225,12.475,7607200,0.0,1.0
2008-01-28,49.8,49.87,48.18,48.34,1555500,12.45,12.4675,12.045,12.085,6222000,0.0,1.0
2008-01-29,49.94,50.06,49.35,49.83,1599800,12.485,12.515,12.3375,12.4575,6399200,0.0,1.0
2008-01-30,49.74,50.65,49.59,49.64,1833000,12.435,12.6625,12.3975,12.41,7332000,0.0,1.0
2008-01-31,51.37,51.67,49.19,49.19,2320800,12.8425,12.9175,12.2975,12.2975,9283200,0.0,1.0
2008-02-01,52.09,52.3,51.18,51.67,1484400,13.0225,13.075,12.795,12.9175,5937600,0.0,1.0
2008-02-04,51.64,52.22,51.34,52.22,945200,12.91,13.055,12.835,13.055,3780800,0.0,1.0
2008-02-05,50.1,50.88,50.0,50.41,1742700,12.525,12.72,12.5,12.6025,6970800,0.0,1.0
2008-02-06,49.59,50.79,49.49,50.35,1858900,12.3975,12.6975,12.3725,12.5875,7435600,0.0,1.0
2008-02-07,51.22,51.27,48.72,48.86,4083900,12.805,12.8175,12.18,12.215,16335600,0.0,1.0
2008-02-08,50.8,51.54,50.02,51.0,2092200,12.7,12.885,12.505,12.75,8368800,0.0,1.0
2008-02-11,51.26,51.35,50.31,50.83,1431400,12.815,12.8375,12.5775,12.7075,5725600,0.0,1.0
2008-02-12,51.5,52.46,51.24,51.66,1878800,12.875,13.115,12.81,12.915,7515200,0.0,1.0
2008-02-13,52.25,52.56,51.89,51.96,1438200,13.0625,13.14,12.9725,12.99,5752800,0.0,1.0
2008-02-14,51.32,52.5,51.07,52.24,1514200,12.83,13.125,12.7675,13.06,6056800,0.0,1.0
2008-02-15,51.79,51.9,50.71,51.09,1344700,12.9475,12.975,12.6775,12.7725,5378800,0.0,1.0
2008-02-19,50.69,52.67,50.68,52.35,1265000,12.6725,13.1675,12.67,13.0875,5060000,0.0,1.0
2008-02-20,51.83,51.88,50.48,50.53,1439000,12.9575,12.97,12.62,12.6325,5756000,0.0,1.0
2008-02-21,51.03,51.99,50.87,51.02,1591200,12.7575,12.9975,12.7175,12.755,6364800,0.0,1.0
2008-02-22,51.95,52.02,51.08,51.41,1243600,12.9875,13.005,12.77,12.8525,4974400,0.0,1.0
2008-02-25,53.08,53.16,51.85,52.04,1603500,13.27,13.29,12.9625,13.01,6414000,0.0,1.0
2008-02-26,53.94,54.25,52.67,53.03,1467100,13.485,13.5625,13.1675,13.2575,5868400,0.0,1.0
2008-02-27,54.21,54.7,53.6,53.67,1942100,13.5525,13.675,13.4,13.4175,7768400,0.0,1.0
2008-02-28,52.87,53.78,52.61,53.64,1267500,13.2175,13.445,13.1525,13.41,5070000,0.0,1.0
2008-02-29,52.62,52.67,51.6,51.65,2547200,13.155,13.1675,12.9,12.9125,10188800,0.0,1.0
2008-03-03,52.45,52.76,52.03,52.55,1342200,13.1125,13.19,13.0075,13.1375,5368800,0.0,1.0
2008-03-04,53.26,53.4,52.02,52.24,1714900,13.315,13.35,13.005,13.06,6859600,0.0,1.0
2008-03-05,53.05,54.0,52.43,53.27,2078300,13.2625,13.5,13.1075,13.3175,8313200,0.0,1.0
2008-03-06,50.98,52.84,50.95,52.84,2033300,12.745,13.21,12.7375,13.21,8133200,0.0,1.0
2008-03-07,49.97,51.09,49.83,49.95,3116500,12.4925,12.7725,12.4575,12.4875,12466000,0.0,1.0
2008-03-10,49.4,50.0,49.39,49.87,1495500,12.35,12.5,12.3475,12.4675,5982000,0.0,1.0
2008-03-11,50.92,50.92,49.47,49.94,1854500,12.73,12.73,12.3675,12.485,7418000,0.0,1.0
2008-03-12,49.53,51.23,49.41,50.54,2593900,12.3825,12.8075,12.3525,12.635,10375600,0.0,1.0
2008-03-13,48.74,49.42,48.17,48.97,2457800,12.185,12.355,12.0425,12.2425,9831200,0.0,1.0
2008-03-14,48.18,49.23,47.71,48.94,2995700,12.045,12.3075,11.9275,12.235,11982800,0.0,1.0
2008-03-17,47.48,48.32,46.87,47.74,2809100,11.87,12.08,11.7175,11.935,11236400,0.0,1.0
2008-03-18,47.29,48.25,46.64,47.89,3554200,11.8225,12.0625,11.66,11.9725,14216800,0.0,1.0
2008-03-19,48.08,49.01,47.63,47.72,3383200,12.02,12.2525,11.9075,11.93,13532800,0.0,1.0
2008-03-20,48.7,48.9,48.0,48.37,2471900,12.175,12.225,12.0,12.0925,9887600,0.0,1.0
2008-03-24,49.31,50.06,48.59,48.92,2194800,12.3275,12.515,12.1475,12.23,8779200,0.0,1.0
2008-03-25,49.56,49.88,49.03,49.39,1414500,12.39,12.47,12.2575,12.3475,5658000,0.0,1.0
2008-03-26,48.93,49.74,48.45,49.4,1125000,12.2325,12.435,12.1125,12.35,4500000,0.0,1.0
2008-03-27,48.17,48.92,48.12,48.49,1112600,12.0425,12.23,12.03,12.1225,4450400,0.0,1.0
2008-03-28,47.76,48.78,47.7,48.78,985300,11.94,12.195,11.925,12.195,3941200,0.0,1.0
2008-03-31,48.09,48.36,47.66,48.29,1936900,12.0225,12.09,11.915,12.0725,7747600,0.0,1.0
2008-04-01,50.87,50.88,48.91,48.93,2759200,12.7175,12.72,12.2275,12.2325,11036800,0.0,1.0
2008-04-02,51.31,51.54,50.25,50.73,2180000,12.8275,12.885,12.5625,12.6825,8720000,0.0,1.0
2008-04-03,51.27,51.55,50.62,51.17,1259100,12.8175,12.8875,12.655,12.7925,5036400,0.0,1.0
2008-04-04,51.53,51.86,50.78,51.48,1009500,12.8825,12.965,12.695,12.87,4038000,0.0,1.0
2008-04-07,50.98,51.47,50.91,51.12,943200,12.745,12.8675,12.7275,12.78,3772800,0.0,1.0
2008-04-08,50.45,51.19,50.14,50.49,929100,12.6125,12.7975,12.535,12.6225,3716400,0.0,1.0
2008-04-09,50.26,50.93,49.96,50.41,1338900,12.565,12.7325,12.49,12.6025,5355600,0.0,1.0
2008-04-10,50.61,51.16,50.17,50.49,1137100,12.6525,12.79,12.5425,12.6225,4548400,0.0,1.0
2008-04-11,49.12,50.39,49.05,50.3,1264500,12.28,12.5975,12.2625,12.575,5058000,0.0,1.0
2008-04-14,48.81,49.52,48.78,49.02,1312500,12.2025,12.38,12.195,12.255,5250000,0.0,1.0
2008-04-15,49.07,49.19,48.47,49.0,1215900,12.2675,12.2975,12.1175,12.25,4863600,0.0,1.0
2008-04-16,51.0,51.52,50.0,50.0,1855100,12.75,12.88,12.5,12.5,7420400,0.0,1.0
2008-04-17,50.89,51.33,50.14,51.12,1210000,12.7225,12.8325,12.535,12.78,4840000,0.0,1.0
2008-04-18,54.1,54.29,51.49,52.0,3086000,13.525,13.5725,12.8725,13.0,12344000,0.0,1.0
2008-04-21,53.34,54.18,52.87,54.18,2639700,13.335,13.545,13.2175,13.545,10558800,0.0,1.0
2008-04-22,51.44,52.85,51.37,52.84,2219700,12.86,13.2125,12.8425,13.21,8878800,0.0,1.0
2008-04-23,52.7,52.77,51.52,51.94,1606300,13.175,13.1925,12.88,12.985,6425200,0.0,1.0
2008-04-24,52.98,53.49,51.93,52.94,1314300,13.245,13.3725,12.9825,13.235,5257200,0.0,1.0
2008-04-25,50.8,52.82,50.07,52.8,2260700,12.7,13.205,12.5175,13.2,9042800,0.0,1.0
2008-04-28,50.76,51.3,50.68,51.0,1200000,12.69,12.825,12.67,12.75,4800000,0.0,1.0
2008-04-29,51.36,51.49,50.48,50.48,1594700,12.84,12.8725,12.62,12.62,6378800,0.0,1.0
2008-04-30,50.55,51.62,50.12,51.23,1585500,12.6375,12.905,12.53,12.8075,6342000,0.0,1.0
2008-05-01,52.32,52.38,49.19,50.55,3526000,13.08,13.095,12.2975,12.6375,14104000,0.0,1.0
2008-05-02,53.43,54.37,52.91,52.91,2607500,13.3575,13.5925,13.2275,13.2275,10430000,0.0,1.0
2008-05-05,52.75,53.92,52.525,53.51,1214200,13.1875,13.48,13.13125,13.3775,4856800,0.0,1.0
2008-05-06,53.42,53.68,52.24,52.55,1199200,13.355,13.42,13.06,13.1375,4796800,0.0,1.0
2008-05-07,51.83,53.41,51.21,53.41,2404300,12.9575,13.3525,12.8025,13.3525,9617200,0.0,1.0
2008-05-08,51.54,52.22,51.11,52.22,1683100,12.885,13.055,12.7775,13.055,6732400,0.0,1.0
2008-05-09,51.15,51.69,50.6,51.09,605500,12.7875,12.9225,12.65,12.7725,2422000,0.0,1.0
2008-05-12,52.05,52.14,50.67,51.34,818700,13.0125,13.035,12.6675,12.835,3274800,0.0,1.0
2008-05-13,52.89,53.01,51.7,52.14,1344000,13.2225,13.2525,12.925,13.035,5376000,0.0,1.0
2008-05-14,51.61,52.89,51.44,51.91,1860600,12.9025,13.2225,12.86,12.9775,7442400,0.0,1.0
2008-05-15,52.42,52.59,51.1,51.42,1395500,13.105,13.1475,12.775,12.855,5582000,0.0,1.0
2008-05-16,52.57,53.04,52.09,53.01,1653700,13.1425,13.26,13.0225,13.2525,6614800,0.0,1.0
2008-05-19,52.49,53.09,52.05,52.55,949300,13.1225,13.2725,13.0125,13.1375,3797200,0.0,1.0
2008-05-20,51.89,53.09,51.56,52.38,1082300,12.9725,13.2725,12.89,13.095,4329200,0.0,1.0
2008-05-21,50.99,52.58,50.74,52.06,2158300,12.7475,13.145,12.685,13.015,8633200,0.0,1.0
2008-05-22,50.82,51.53,50.51,51.21,1151700,12.705,12.8825,12.6275,12.8025,4606800,0.0,1.0
2008-05-23,50.34,50.54,49.99,50.54,1301100,12.585,12.635,12.4975,12.635,5204400,0.0,1.0
2008-05-27,50.92,51.2,50.1101,50.27,1807400,12.73,12.8,12.527525,12.5675,7229600,0.0,1.0
2008-05-28,51.0,51.41,50.56,50.9,1092100,12.75,12.8525,12.64,12.725,4368400,0.0,1.0
2008-05-29,51.67,52.46,50.75,51.1,1204600,12.9175,13.115,12.6875,12.775,4818400,0.0,1.0
2008-05-30,52.36,52.52,51.2,51.6,1254400,13.09,13.13,12.8,12.9,5017600,0.0,1.0
2008-06-02,51.12,52.47,50.8,52.34,1160600,12.78,13.1175,12.7,13.085,4642400,0.0,1.0
2008-06-03,50.93,51.85,50.6,51.49,1342600,12.7325,12.9625,12.65,12.8725,5370400,0.0,1.0
2008-06-04,51.85,52.26,50.43,50.62,1180700,12.9625,13.065,12.6075,12.655,4722800,0.0,1.0
2008-06-05,52.63,52.7,51.37,51.79,1489500,13.1575,13.175,12.8425,12.9475,5958000,0.0,1.0
2008-06-06,50.0,52.2,49.95,52.2,2477800,12.5,13.05,12.4875,13.05,9911200,0.0,1.0
2008-06-09,49.36,50.65,48.88,50.56,1568600,12.34,12.6625,12.22,12.64,6274400,0.0,1.0
2008-06-10,49.61,50.12,48.95,49.01,1409700,12.4025,12.53,12.2375,12.2525,5638800,0.0,1.0
2008-06-11,48.09,49.75,48.07,49.14,1324400,12.0225,12.4375,12.0175,12.285,5297600,0.0,1.0
2008-06-12,50.14,50.51,48.0,48.5,3072300,12.535,12.6275,12.0,12.125,12289200,0.0,1.0
2008-06-13,50.32,51.23,49.85,50.52,1599100,12.58,12.8075,12.4625,12.63,6396400,0.0,1.0
2008-06-16,50.37,50.48,49.18,49.96,1062300,12.5925,12.62,12.295,12.49,4249200,0.0,1.0
2008-06-17,48.94,50.08,48.94,50.05,1493800,12.235,12.52,12.235,12.5125,5975200,0.0,1.0
2008-06-18,48.1,48.7,47.91,48.61,1522400,12.025,12.175,11.9775,12.1525,6089600,0.0,1.0
2008-06-19,48.9,48.99,47.9,47.91,1673800,12.225,12.2475,11.975,11.9775,6695200,0.0,1.0
2008-06-20,48.15,48.55,47.91,48.14,2080900,12.0375,12.1375,11.9775,12.035,8323600,0.0,1.0
2008-06-23,47.98,48.99,47.94,48.22,1377400,11.995,12.2475,11.985,12.055,5509600,0.0,1.0
2008-06-24,47.58,48.07,47.21,47.63,1670800,11.895,12.0175,11.8025,11.9075,6683200,0.0,1.0
2008-06-25,48.23,48.97,47.41,48.0,1100300,12.0575,12.2425,11.8525,12.0,4401200,0.0,1.0
2008-06-26,46.72,47.88,46.68,47.68,1405800,11.68,11.97,11.67,11.92,5623200,0.0,1.0
2008-06-27,45.9,47.09,45.61,46.99,2218500,11.475,11.7725,11.4025,11.7475,8874000,0.0,1.0
2008-06-30,45.37,46.42,45.3,45.81,1790200,11.3425,11.605,11.325,11.4525,7160800,0.0,1.0
2008-07-01,45.3,45.75,44.64,45.13,2350600,11.325,11.4375,11.16,11.2825,9402400,0.0,1.0
2008-07-02,47.75,48.44,47.0,47.09,4020500,11.9375,12.11,11.75,11.7725,16082000,0.0,1.0
2008-07-03,48.24,48.8,47.65,47.65,1660000,12.06,12.2,11.9125,11.9125,6640000,0.0,1.0
2008-07-07,47.27,48.57,46.88,48.11,2286300,11.8175,12.1425,11.72,12.0275,9145200,0.0,1.0
2008-07-08,48.22,48.23,46.83,47.19,1553100,12.055,12.0575,11.7075,11.7975,6212400,0.0,1.0
2008-07-09,47.23,48.34,47.18,48.23,1975800,11.8075,12.085,11.795,12.0575,7903200,0.0,1.0
2008-07-10,47.91,47.99,46.69,47.41,1913900,11.9775,11.9975,11.6725,11.8525,7655600,0.0,1.0
2008-07-11,47.0,47.83,46.23,47.5,1396500,11.75,11.9575,11.5575,11.875,5586000,0.0,1.0
2008-07-14,46.61,47.39,46.49,47.21,1248900,11.6525,11.8475,11.6225,11.8025,4995600,0.0,1.0
2008-07-15,46.44,47.22,45.68,46.36,1834900,11.61,11.805,11.42,11.59,7339600,0.0,1.0
2008-07-16,47.99,48.01,46.13,46.21,1684400,11.9975,12.0025,11.5325,11.5525,6737600,0.0,1.0
2008-07-17,48.89,49.21,47.88,48.18,1297900,12.2225,12.3025,11.97,12.045,5191600,0.0,1.0
2008-07-18,48.13,49.33,47.62,48.49,1932800,12.0325,12.3325,11.905,12.1225,7731200,0.0,1.0
2008-07-21,46.64,47.35,46.42,46.65,2126200,11.66,11.8375,11.605,11.6625,8504800,0.0,1.0
2008-07-22,48.63,48.63,46.61,47.17,1548300,12.1575,12.1575,11.6525,11.7925,6193200,0.0,1.0
2008-07-23,48.11,49.11,47.68,48.69,1956300,12.0275,12.2775,11.92,12.1725,7825200,0.0,1.0
2008-07-24,46.43,47.61,46.3,47.55,1477400,11.6075,11.9025,11.575,11.8875,5909600,0.0,1.0
2008-07-25,47.27,47.28,46.37,46.9,1078200,11.8175,11.82,11.5925,11.725,4312800,0.0,1.0
2008-07-28,46.27,47.44,46.08,47.0,1323500,11.5675,11.86,11.52,11.75,5294000,0.0,1.0
2008-07-29,48.17,48.53,46.64,46.7,2000600,12.0425,12.1325,11.66,11.675,8002400,0.0,1.0
2008-07-30,49.63,50.47,48.31,48.84,4317600,12.4075,12.6175,12.0775,12.21,17270400,0.0,1.0
2008-07-31,47.82,49.48,47.09,49.23,2826200,11.955,12.37,11.7725,12.3075,11304800,0.0,1.0
2008-08-01,48.56,48.82,47.13,48.2,1805100,12.14,12.205,11.7825,12.05,7220400,0.0,1.0
2008-08-04,48.38,48.84,47.98,48.45,1569400,12.095,12.21,11.995,12.1125,6277600,0.0,1.0
2008-08-05,49.75,49.835,48.8,48.9,2081100,12.4375,12.45875,12.2,12.225,8324400,0.0,1.0
2008-08-06,50.36,50.55,49.42,49.86,1488500,12.59,12.6375,12.355,12.465,5954000,0.0,1.0
2008-08-07,49.95,50.57,49.71,49.92,1204500,12.4875,12.6425,12.4275,12.48,4818000,0.0,1.0
2008-08-08,51.38,51.6,49.87,49.87,2125300,12.845,12.9,12.4675,12.4675,8501200,0.0,1.0
2008-08-11,50.81,51.7,50.44,50.79,1295900,12.7025,12.925,12.61,12.6975,5183600,0.0,1.0
2008-08-12,51.2,51.51,50.76,50.76,1434300,12.8,12.8775,12.69,12.69,5737200,0.0,1.0
2008-08-13,50.73,51.55,50.11,51.04,1715400,12.6825,12.8875,12.5275,12.76,6861600,0.0,1.0
2008-08-14,51.52,51.91,50.18,50.18,1167200,12.88,12.9775,12.545,12.545,4668800,0.0,1.0
2008-08-15,51.84,52.03,51.32,51.64,1087400,12.96,13.0075,12.83,12.91,4349600,0.0,1.0
2008-08-18,50.95,52.3,50.71,52.05,1386100,12.7375,13.075,12.6775,13.0125,5544400,0.0,1.0
2008-08-19,49.99,51.19,49.75,50.78,1188900,12.4975,12.7975,12.4375,12.695,4755600,0.0,1.0
2008-08-20,49.86,50.34,49.37,49.85,1086100,12.465,12.585,12.3425,12.4625,4344400,0.0,1.0
2008-08-21,50.87,51.03,49.42,49.42,1145700,12.7175,12.7575,12.355,12.355,4582800,0.0,1.0
2008-08-22,51.85,52.08,50.66,51.13,1235800,12.9625,13.02,12.665,12.7825,4943200,0.0,1.0
2008-08-25,50.8,51.86,50.77,51.28,1389200,12.7,12.965,12.6925,12.82,5556800,0.0,1.0
2008-08-26,51.02,51.21,50.42,50.88,986300,12.755,12.8025,12.605,12.72,3945200,0.0,1.0
2008-08-27,51.89,52.25,50.72,51.16,1319000,12.9725,13.0625,12.68,12.79,5276000,0.0,1.0
2008-08-28,52.67,52.77,51.638,52.08,812800,13.1675,13.1925,12.9095,13.02,3251200,0.0,1.0
2008-08-29,51.86,52.68,51.41,52.29,1101500,12.965,13.17,12.8525,13.0725,4406000,0.0,1.0
2008-09-02,51.63,53.0,51.45,52.82,1235800,12.9075,13.25,12.8625,13.205,4943200,0.0,1.0
2008-09-03,51.75,51.89,50.66,51.41,1350900,12.9375,12.9725,12.665,12.8525,5403600,0.0,1.0
2008-09-04,49.93,51.63,49.93,51.62,1887500,12.4825,12.9075,12.4825,12.905,7550000,0.0,1.0
2008-09-05,50.32,50.63,49.18,49.79,1694500,12.58,12.6575,12.295,12.4475,6778000,0.0,1.0
2008-09-08,51.66,52.04,50.1,50.24,2198600,12.915,13.01,12.525,12.56,8794400,0.0,1.0
2008-09-09,51.39,52.91,51.39,51.39,3006000,12.8475,13.2275,12.8475,12.8475,12024000,0.0,1.0
2008-09-10,51.9,52.1,51.19,51.71,2230200,12.975,13.025,12.7975,12.9275,8920800,0.0,1.0
2008-09-11,53.03,53.14,51.41,51.47,2187000,13.2575,13.285,12.8525,12.8675,8748000,0.0,1.0
2008-09-12,54.34,54.67,52.4,52.78,3558600,13.585,13.6675,13.1,13.195,14234400,0.0,1.0
2008-09-15,52.88,53.89,52.68,53.41,2391200,13.22,13.4725,13.17,13.3525,9564800,0.0,1.0
2008-09-16,53.19,53.54,51.56,53.0,3684800,13.2975,13.385,12.89,13.25,14739200,0.0,1.0
2008-09-17,50.55,52.82,50.54,52.31,2532000,12.6375,13.205,12.635,13.0775,10128000,0.0,1.0
2008-09-18,50.45,52.03,49.62,51.11,3363300,12.6125,13.0075,12.405,12.7775,13453200,0.0,1.0
2008-09-19,51.51,53.2,50.03,51.51,3611600,12.8775,13.3,12.5075,12.8775,14446400,0.0,1.0
2008-09-22,50.12,51.79,50.09,51.2,1296600,12.53,12.9475,12.5225,12.8,5186400,0.0,1.0
2008-09-23,50.25,51.23,49.9,49.9,1764100,12.5625,12.8075,12.475,12.475,7056400,0.0,1.0
2008-09-24,49.66,51.03,49.28,50.35,2266500,12.415,12.7575,12.32,12.5875,9066000,0.0,1.0
2008-09-25,50.51,50.93,49.01,49.68,1396300,12.6275,12.7325,12.2525,12.42,5585200,0.0,1.0
2008-09-26,49.82,50.19,48.93,50.19,1479500,12.455,12.5475,12.2325,12.5475,5918000,0.0,1.0
2008-09-29,45.88,49.27,43.05,49.0,3768300,11.47,12.3175,10.7625,12.25,15073200,0.0,1.0
2008-09-30,47.32,47.33,44.71,46.64,3216200,11.83,11.8325,11.1775,11.66,12864800,0.0,1.0
2008-10-01,46.03,46.88,45.57,46.72,1664900,11.5075,11.72,11.3925,11.68,6659600,0.0,1.0
2008-10-02,44.94,46.36,44.84,45.9,1873700,11.235,11.59,11.21,11.475,7494800,0.0,1.0
2008-10-03,43.83,46.65,43.81,45.28,2300400,10.9575,11.6625,10.9525,11.32,9201600,0.0,1.0
2008-10-06,41.09,43.77,39.6,43.77,3982300,10.2725,10.9425,9.9,10.9425,15929200,0.0,1.0
2008-10-07,39.33,42.1,39.31,41.36,2615000,9.8325,10.525,9.8275,10.34,10460000,0.0,1.0
2008-10-08,38.82,40.32,37.11,38.97,3939700,9.705,10.08,9.2775,9.7425,15758800,0.0,1.0
2008-10-09,36.86,39.46,36.63,38.9,2320000,9.215,9.865,9.1575,9.725,9280000,0.0,1.0
2008-10-10,35.99,37.65,33.42,36.45,4026700,8.9975,9.4125,8.355,9.1125,16106800,0.0,1.0
2008-10-13,38.64,38.66,36.55,36.92,2325800,9.66,9.665,9.1375,9.23,9303200,0.0,1.0
2008-10-14,41.75,42.46,39.6,39.6,4460000,10.4375,10.615,9.9,9.9,17840000,0.0,1.0
2008-10-15,36.97,41.24,36.97,41.07,3690500,9.2425,10.31,9.2425,10.2675,14762000,0.0,1.0
2008-10-16,37.0,37.69,34.37,36.85,3620300,9.25,9.4225,8.5925,9.2125,14481200,0.0,1.0
2008-10-17,36.72,38.52,34.96,36.33,2955600,9.18,9.63,8.74,9.0825,11822400,0.0,1.0
2008-10-20,37.66,37.69,36.36,36.88,2022000,9.415,9.4225,9.09,9.22,8088000,0.0,1.0
2008-10-21,35.87,37.74,35.79,37.1,1613100,8.9675,9.435,8.9475,9.275,6452400,0.0,1.0
2008-10-22,33.2,35.98,32.37,35.79,3870900,8.3,8.995,8.0925,8.9475,15483600,0.0,1.0
2008-10-23,31.29,33.45,29.9,33.0,4393800,7.8225,8.3625,7.475,8.25,17575200,0.0,1.0
2008-10-24,29.91,30.84,29.29,29.45,3591500,7.4775,7.71,7.3225,7.3625,14366000,0.0,1.0
2008-10-27,28.95,30.3,28.57,29.32,2528200,7.2375,7.575,7.1425,7.33,10112800,0.0,1.0
2008-10-28,33.52,33.54,30.24,30.24,3939300,8.38,8.385,7.56,7.56,15757200,0.0,1.0
2008-10-29,30.48,32.5,29.58,32.45,4979500,7.62,8.125,7.395,8.1125,19918000,0.0,1.0
2008-10-30,32.13,32.27,31.1,31.23,2111200,8.0325,8.0675,7.775,7.8075,8444800,0.0,1.0
2008-10-31,33.36,33.75,31.62,31.85,2216500,8.34,8.4375,7.905,7.9625,8866000,0.0,1.0
2008-11-03,33.91,34.1,32.88,33.8,1393900,8.4775,8.525,8.22,8.45,5575600,0.0,1.0
2008-11-04,35.65,35.72,33.9,34.1,2011900,8.9125,8.93,8.475,8.525,8047600,0.0,1.0
2008-11-05,34.18,36.15,34.14,35.35,2152900,8.545,9.0375,8.535,8.8375,8611600,0.0,1.0
2008-11-06,32.76,34.3,32.5,33.69,2335200,8.19,8.575,8.125,8.4225,9340800,0.0,1.0
2008-11-07,33.25,33.45,32.57,33.0,1978100,8.3125,8.3625,8.1425,8.25,7912400,0.0,1.0
2008-11-10,32.91,34.39,32.6,34.39,1536200,8.2275,8.5975,8.15,8.5975,6144800,0.0,1.0
2008-11-11,31.99,32.88,31.76,32.59,2243900,7.9975,8.22,7.94,8.1475,8975600,0.0,1.0
2008-11-12,32.86,33.57,31.45,31.48,3137300,8.215,8.3925,7.8625,7.87,12549200,0.0,1.0
2008-11-13,34.17,34.18,31.28,32.76,4956300,8.5425,8.545,7.82,8.19,19825200,0.0,1.0
2008-11-14,32.75,34.42,32.73,33.6,3380400,8.1875,8.605,8.1825,8.4,13521600,0.0,1.0
2008-11-17,31.63,33.13,31.49,32.19,2420300,7.9075,8.2825,7.8725,8.0475,9681200,0.0,1.0
2008-11-18,31.98,32.71,30.98,31.91,2159600,7.995,8.1775,7.745,7.9775,8638400,0.0,1.0
2008-11-19,30.42,32.865,30.41,31.98,1988500,7.605,8.21625,7.6025,7.995,7954000,0.0,1.0
2008-11-20,29.36,31.55,29.16,30.13,4130700,7.34,7.8875,7.29,7.5325,16522800,0.0,1.0
2008-11-21,30.07,31.17,27.75,29.54,3825800,7.5175,7.7925,6.9375,7.385,15303200,0.0,1.0
2008-11-24,33.05,33.14,30.52,31.18,2828700,8.2625,8.285,7.63,7.795,11314800,0.0,1.0
2008-11-25,32.56,33.43,31.53,33.43,2336300,8.14,8.3575,7.8825,8.3575,9345200,0.0,1.0
2008-11-26,33.56,33.73,30.8,30.8,2074400,8.39,8.4325,7.7,7.7,8297600,0.0,1.0
2008-11-28,34.14,34.17,33.04,33.12,864600,8.535,8.5425,8.26,8.28,3458400,0.0,1.0
2008-12-01,32.01,33.56,32.003,32.74,2433500,8.0025,8.39,8.00075,8.185,9734000,0.0,1.0
2008-12-02,32.73,33.33,31.56,32.42,3068500,8.1825,8.3325,7.89,8.105,12274000,0.0,1.0
2008-12-03,33.04,33.19,31.47,31.92,2587600,8.26,8.2975,7.8675,7.98,10350400,0.0,1.0
2008-12-04,31.73,32.96,31.22,32.44,2269200,7.9325,8.24,7.805,8.11,9076800,0.0,1.0
2008-12-05,33.19,33.28,30.8,31.48,2014300,8.2975,8.32,7.7,7.87,8057200,0.0,1.0
2008-12-08,34.08,34.4,32.834,33.21,1759400,8.52,8.6,8.2085,8.3025,7037600,0.0,1.0
2008-12-09,33.47,34.65,33.18,33.58,1657500,8.3675,8.6625,8.295,8.395,6630000,0.0,1.0
2008-12-10,34.16,34.65,33.59,33.92,1396300,8.54,8.6625,8.3975,8.48,5585200,0.0,1.0
2008-12-11,33.19,34.84,33.05,34.44,1347900,8.2975,8.71,8.2625,8.61,5391600,0.0,1.0
2008-12-12,33.53,33.71,32.27,32.6,1210100,8.3825,8.4275,8.0675,8.15,4840400,0.0,1.0
2008-12-15,32.55,33.74,32.055,33.73,1125000,8.1375,8.435,8.01375,8.4325,4500000,0.0,1.0
2008-12-16,35.01,35.03,32.57,33.07,2394800,8.7525,8.7575,8.1425,8.2675,9579200,0.0,1.0
2008-12-17,35.98,36.59,34.59,35.16,2065500,8.995,9.1475,8.6475,8.79,8262000,0.0,1.0
2008-12-18,36.11,37.02,34.99,34.99,2237500,9.0275,9.255,8.7475,8.7475,8950000,0.0,1.0
2008-12-19,36.44,37.68,36.11,37.65,2620900,9.11,9.42,9.0275,9.4125,10483600,0.0,1.0
2008-12-22,35.72,36.79,35.17,36.55,1403300,8.93,9.1975,8.7925,9.1375,5613200,0.0,1.0
2008-12-23,35.03,36.34,34.73,35.158,941100,8.7575,9.085,8.6825,8.7895,3764400,0.0,1.0
2008-12-24,35.25,35.455,34.75,34.77,485500,8.8125,8.86375,8.6875,8.6925,1942000,0.0,1.0
2008-12-26,35.01,35.58,34.75,35.23,440900,8.7525,8.895,8.6875,8.8075,1763600,0.0,1.0
2008-12-29,34.55,35.17,34.0,35.17,788600,8.6375,8.7925,8.5,8.7925,3154400,0.0,1.0
2008-12-30,35.63,35.8,34.67,34.77,1030400,8.9075,8.95,8.6675,8.6925,4121600,0.0,1.0
2008-12-31,36.37,36.58,35.33,35.54,1455800,9.0925,9.145,8.8325,8.885,5823200,0.0,1.0
2009-01-02,38.19,38.39,36.045,36.045,1447300,9.5475,9.5975,9.01125,9.01125,5789200,0.0,1.0
2009-01-05,38.14,38.2,37.44,37.87,1291300,9.535,9.55,9.36,9.4675,5165200,0.0,1.0
2009-01-06,38.66,39.03,37.86,38.27,1507300,9.665,9.7575,9.465,9.5675,6029200,0.0,1.0
2009-01-07,37.26,38.38,37.04,38.14,1784900,9.315,9.595,9.26,9.535,7139600,0.0,1.0
2009-01-08,37.29,38.33,36.55,38.33,1152600,9.3225,9.5825,9.1375,9.5825,4610400,0.0,1.0
2009-01-09,36.09,37.37,35.82,37.37,1071900,9.0225,9.3425,8.955,9.3425,4287600,0.0,1.0
2009-01-12,35.51,36.62,35.29,36.18,1287200,8.8775,9.155,8.8225,9.045,5148800,0.0,1.0
2009-01-13,35.67,35.98,35.31,35.56,1439100,8.9175,8.995,8.8275,8.89,5756400,0.0,1.0
2009-01-14,34.24,35.69,34.11,35.23,1407000,8.56,8.9225,8.5275,8.8075,5628000,0.0,1.0
2009-01-15,34.59,34.83,33.56,34.22,1776500,8.6475,8.7075,8.39,8.555,7106000,0.0,1.0
2009-01-16,33.51,35.11,32.37,35.04,3111000,8.3775,8.7775,8.0925,8.76,12444000,0.0,1.0
2009-01-20,31.67,33.9,31.65,33.73,1877600,7.9175,8.475,7.9125,8.4325,7510400,0.0,1.0
2009-01-21,32.59,32.61,31.43,32.31,2365600,8.1475,8.1525,7.8575,8.0775,9462400,0.0,1.0
2009-01-22,31.88,32.56,31.35,31.78,2622800,7.97,8.14,7.8375,7.945,10491200,0.0,1.0
2009-01-23,31.52,32.09,30.91,31.28,1754200,7.88,8.0225,7.7275,7.82,7016800,0.0,1.0
2009-01-26,31.95,32.46,31.38,31.45,1220100,7.9875,8.115,7.845,7.8625,4880400,0.0,1.0
2009-01-27,31.82,32.13,31.48,31.85,1366900,7.955,8.0325,7.87,7.9625,5467600,0.0,1.0
2009-01-28,33.36,33.73,32.06,32.33,2187400,8.34,8.4325,8.015,8.0825,8749600,0.0,1.0
2009-01-29,32.55,33.35,32.45,32.88,1542800,8.1375,8.3375,8.1125,8.22,6171200,0.0,1.0
2009-01-30,31.75,33.08,31.66,32.83,1714000,7.9375,8.27,7.915,8.2075,6856000,0.0,1.0
2009-02-02,31.82,32.07,31.13,31.5,1912100,7.955,8.0175,7.7825,7.875,7648400,0.0,1.0
2009-02-03,32.94,33.07,31.39,32.01,2297200,8.235,8.2675,7.8475,8.0025,9188800,0.0,1.0
2009-02-04,34.02,34.36,32.89,33.49,2997600,8.505,8.59,8.2225,8.3725,11990400,0.0,1.0
2009-02-05,35.17,35.37,33.0901,33.19,3575200,8.7925,8.8425,8.272525,8.2975,14300800,0.0,1.0
2009-02-06,36.3,36.44,34.88,35.37,2347700,9.075,9.11,8.72,8.8425,9390800,0.0,1.0
2009-02-09,36.38,36.82,35.7,36.14,1383300,9.095,9.205,8.925,9.035,5533200,0.0,1.0
2009-02-10,34.77,36.76,34.76,35.91,2692700,8.6925,9.19,8.69,8.9775,10770800,0.0,1.0
2009-02-11,35.22,35.716,34.65,35.2,1814100,8.805,8.929,8.6625,8.8,7256400,0.0,1.0
2009-02-12,35.41,35.46,34.27,34.76,1402400,8.8525,8.865,8.5675,8.69,5609600,0.0,1.0
2009-02-13,35.27,36.08,35.02,35.22,1383100,8.8175,9.02,8.755,8.805,5532400,0.0,1.0
2009-02-17,33.76,34.27,33.17,34.01,2058800,8.44,8.5675,8.2925,8.5025,8235200,0.0,1.0
2009-02-18,33.6,34.36,33.33,34.13,1837300,8.4,8.59,8.3325,8.5325,7349200,0.0,1.0
2009-02-19,33.2,34.09,33.2,33.79,1450600,8.3,8.5225,8.3,8.4475,5802400,0.0,1.0
2009-02-20,33.42,33.84,32.86,33.27,1737000,8.355,8.46,8.215,8.3175,6948000,0.0,1.0
2009-02-23,32.83,33.98,32.76,33.73,1917700,8.2075,8.495,8.19,8.4325,7670800,0.0,1.0
2009-02-24,34.24,34.31,32.92,33.05,3022600,8.56,8.5775,8.23,8.2625,12090400,0.0,1.0
2009-02-25,33.73,34.33,32.82,33.99,2166300,8.4325,8.5825,8.205,8.4975,8665200,0.0,1.0
2009-02-26,32.74,34.06,32.7,34.03,2468300,8.185,8.515,8.175,8.5075,9873200,0.0,1.0
2009-02-27,32.62,33.28,32.6,32.86,2494000,8.155,8.32,8.15,8.215,9976000,0.0,1.0
2009-03-02,32.02,32.98,32.0,32.61,2204900,8.005,8.245,8.0,8.1525,8819600,0.0,1.0
2009-03-03,31.3,32.63,31.163,32.25,2512200,7.825,8.1575,7.79075,8.0625,10048800,0.0,1.0
2009-03-04,31.93,32.26,31.3,31.58,2375000,7.9825,8.065,7.825,7.895,9500000,0.0,1.0
2009-03-05,30.45,31.66,30.45,31.28,2579900,7.6125,7.915,7.6125,7.82,10319600,0.0,1.0
2009-03-06,30.7,31.29,30.15,30.67,2658900,7.675,7.8225,7.5375,7.6675,10635600,0.0,1.0
2009-03-09,29.64,30.93,29.46,30.31,2216000,7.41,7.7325,7.365,7.5775,8864000,0.0,1.0
2009-03-10,31.33,31.33,29.53,30.12,3032700,7.8325,7.8325,7.3825,7.53,12130800,0.0,1.0
2009-03-11,31.87,32.14,31.13,31.39,2354200,7.9675,8.035,7.7825,7.8475,9416800,0.0,1.0
2009-03-12,32.86,32.92,31.25,31.71,2312500,8.215,8.23,7.8125,7.9275,9250000,0.0,1.0
2009-03-13,32.83,33.13,32.14,32.74,1841600,8.2075,8.2825,8.035,8.185,7366400,0.0,1.0
2009-03-16,32.9,33.74,32.67,33.03,2476900,8.225,8.435,8.1675,8.2575,9907600,0.0,1.0
2009-03-17,34.12,34.27,32.81,33.0,2227500,8.53,8.5675,8.2025,8.25,8910000,0.0,1.0
2009-03-18,35.17,35.45,33.6,33.92,3238600,8.7925,8.8625,8.4,8.48,12954400,0.0,1.0
2009-03-19,34.59,35.37,34.34,35.25,1843400,8.6475,8.8425,8.585,8.8125,7373600,0.0,1.0
2009-03-20,34.1,35.6,33.97,34.95,3473000,8.525,8.9,8.4925,8.7375,13892000,0.0,1.0
2009-03-23,36.96,37.21,34.51,35.16,3643800,9.24,9.3025,8.6275,8.79,14575200,0.0,1.0
2009-03-24,35.73,36.5,35.56,36.31,2100400,8.9325,9.125,8.89,9.0775,8401600,0.0,1.0
2009-03-25,36.14,36.65,35.09,35.88,2668900,9.035,9.1625,8.7725,8.97,10675600,0.0,1.0
2009-03-26,36.98,37.03,36.15,36.58,2334700,9.245,9.2575,9.0375,9.145,9338800,0.0,1.0
2009-03-27,35.77,37.12,35.75,36.76,2125200,8.9425,9.28,8.9375,9.19,8500800,0.0,1.0
2009-03-30,35.34,35.7,34.93,35.4,3129800,8.835,8.925,8.7325,8.85,12519200,0.0,1.0
2009-03-31,36.46,36.9,35.22,35.57,2809900,9.115,9.225,8.805,8.8925,11239600,0.0,1.0
2009-04-01,36.72,37.44,36.19,37.44,3577400,9.18,9.36,9.0475,9.36,14309600,0.0,1.0
2009-04-02,36.84,37.33,35.85,35.85,4339800,9.21,9.3325,8.9625,8.9625,17359200,0.0,1.0
2009-04-03,37.01,37.19,36.34,37.1,2997500,9.2525,9.2975,9.085,9.275,11990000,0.0,1.0
2009-04-06,36.76,37.04,36.12,37.04,2636500,9.19,9.26,9.03,9.26,10546000,0.0,1.0
2009-04-07,35.76,36.5,35.72,36.21,2144000,8.94,9.125,8.93,9.0525,8576000,0.0,1.0
2009-04-08,36.27,36.49,35.76,36.13,2413300,9.0675,9.1225,8.94,9.0325,9653200,0.0,1.0
2009-04-09,36.5,37.17,36.06,37.17,3280200,9.125,9.2925,9.015,9.2925,13120800,0.0,1.0
2009-04-13,36.45,36.74,35.91,36.26,2026500,9.1125,9.185,8.9775,9.065,8106000,0.0,1.0
2009-04-14,36.38,37.1,35.92,37.1,2104100,9.095,9.275,8.98,9.275,8416400,0.0,1.0
2009-04-15,36.58,36.6,36.01,36.03,2512500,9.145,9.15,9.0025,9.0075,10050000,0.0,1.0
2009-04-16,37.44,37.59,36.74,36.88,2256700,9.36,9.3975,9.185,9.22,9026800,0.0,1.0
2009-04-17,36.67,37.5,36.4,37.48,3374600,9.1675,9.375,9.1,9.37,13498400,0.0,1.0
2009-04-20,35.85,36.25,35.77,36.05,2393800,8.9625,9.0625,8.9425,9.0125,9575200,0.0,1.0
2009-04-21,36.58,36.6,35.65,35.69,2488200,9.145,9.15,8.9125,8.9225,9952800,0.0,1.0
2009-04-22,36.07,36.95,35.8,35.8,2848800,9.0175,9.2375,8.95,8.95,11395200,0.0,1.0
2009-04-23,35.91,36.06,35.21,35.57,1955400,8.9775,9.015,8.8025,8.8925,7821600,0.0,1.0
2009-04-24,36.67,36.97,35.56,36.03,2392200,9.1675,9.2425,8.89,9.0075,9568800,0.0,1.0
2009-04-27,36.3,36.9,36.0,36.0,2013300,9.075,9.225,9.0,9.0,8053200,0.0,1.0
2009-04-28,36.15,36.53,35.98,36.01,1901200,9.0375,9.1325,8.995,9.0025,7604800,0.0,1.0
2009-04-29,37.04,37.58,36.0,36.32,2886700,9.26,9.395,9.0,9.08,11546800,0.0,1.0
2009-04-30,37.32,37.61,36.79,37.29,2749800,9.33,9.4025,9.1975,9.3225,10999200,0.0,1.0
2009-05-01,39.59,40.29,37.58,37.58,3162600,9.8975,10.0725,9.395,9.395,12650400,0.0,1.0
2009-05-04,39.37,40.21,38.78,38.92,3573900,9.8425,10.0525,9.695,9.73,14295600,0.0,1.0
2009-05-05,39.66,39.77,38.95,39.3,1817200,9.915,9.9425,9.7375,9.825,7268800,0.0,1.0
2009-05-06,39.95,40.12,39.23,39.77,2269700,9.9875,10.03,9.8075,9.9425,9078800,0.0,1.0
2009-05-07,39.61,40.48,39.26,39.84,2427700,9.9025,10.12,9.815,9.96,9710800,0.0,1.0
2009-05-08,40.13,40.405,39.61,39.73,3031500,10.0325,10.10125,9.9025,9.9325,12126000,0.0,1.0
2009-05-11,40.13,40.57,39.21,39.72,2277100,10.0325,10.1425,9.8025,9.93,9108400,0.0,1.0
2009-05-12,39.94,40.65,39.48,40.22,1593100,9.985,10.1625,9.87,10.055,6372400,0.0,1.0
2009-05-13,39.31,40.15,39.19,40.15,1928200,9.8275,10.0375,9.7975,10.0375,7712800,0.0,1.0
2009-05-14,39.61,39.8,39.25,39.73,2052000,9.9025,9.95,9.8125,9.9325,8208000,0.0,1.0
2009-05-15,40.04,40.35,39.21,39.41,2020200,10.01,10.0875,9.8025,9.8525,8080800,0.0,1.0
2009-05-18,41.77,41.77,40.1,40.16,2444800,10.4425,10.4425,10.025,10.04,9779200,0.0,1.0
2009-05-19,41.0,41.53,40.84,41.34,1981500,10.25,10.3825,10.21,10.335,7926000,0.0,1.0
2009-05-20,41.35,42.07,41.05,41.44,2702300,10.3375,10.5175,10.2625,10.36,10809200,0.0,1.0
2009-05-21,40.5,41.4,40.04,40.95,2081700,10.125,10.35,10.01,10.2375,8326800,0.0,1.0
2009-05-22,40.72,41.23,40.5,40.7,1302200,10.18,10.3075,10.125,10.175,5208800,0.0,1.0
2009-05-26,41.93,41.95,40.0,40.32,2041000,10.4825,10.4875,10.0,10.08,8164000,0.0,1.0
2009-05-27,41.05,42.14,40.99,41.96,1929200,10.2625,10.535,10.2475,10.49,7716800,0.0,1.0
2009-05-28,41.74,41.8,40.85,41.49,1944900,10.435,10.45,10.2125,10.3725,7779600,0.0,1.0
2009-05-29,42.36,42.39,41.11,41.72,1912300,10.59,10.5975,10.2775,10.43,7649200,0.0,1.0
2009-06-01,44.0,44.14,42.2,42.38,2400700,11.0,11.035,10.55,10.595,9602800,0.0,1.0
2009-06-02,44.62,44.85,43.55,44.07,2497800,11.155,11.2125,10.8875,11.0175,9991200,0.0,1.0
2009-06-03,44.68,44.82,44.06,44.16,2373000,11.17,11.205,11.015,11.04,9492000,0.0,1.0
2009-06-04,45.19,45.19,44.2,44.6,2239400,11.2975,11.2975,11.05,11.15,8957600,0.0,1.0
2009-06-05,45.8,45.93,45.19,45.26,2413000,11.45,11.4825,11.2975,11.315,9652000,0.0,1.0
2009-06-08,45.89,46.19,45.225,45.53,2160400,11.4725,11.5475,11.30625,11.3825,8641600,0.0,1.0
2009-06-09,46.07,46.33,45.76,46.12,1673700,11.5175,11.5825,11.44,11.53,6694800,0.0,1.0
2009-06-10,46.23,46.5,45.78,46.31,1922700,11.5575,11.625,11.445,11.5775,7690800,0.0,1.0
2009-06-11,46.72,47.14,46.34,46.34,1595400,11.68,11.785,11.585,11.585,6381600,0.0,1.0
2009-06-12,46.66,46.97,46.17,46.97,1447600,11.665,11.7425,11.5425,11.7425,5790400,0.0,1.0
2009-06-15,46.2,46.73,46.04,46.19,2144200,11.55,11.6825,11.51,11.5475,8576800,0.0,1.0
2009-06-16,45.85,46.67,45.83,46.29,1821700,11.4625,11.6675,11.4575,11.5725,7286800,0.0,1.0
2009-06-17,46.17,46.58,45.68,45.78,1707000,11.5425,11.645,11.42,11.445,6828000,0.0,1.0
2009-06-18,45.51,46.18,45.2,46.12,1915100,11.3775,11.545,11.3,11.53,7660400,0.0,1.0
2009-06-19,45.79,46.32,45.41,45.97,1937200,11.4475,11.58,11.3525,11.4925,7748800,0.0,1.0
2009-06-22,44.52,45.62,44.25,45.03,2052200,11.13,11.405,11.0625,11.2575,8208800,0.0,1.0
2009-06-23,44.25,44.97,44.03,44.67,1954900,11.0625,11.2425,11.0075,11.1675,7819600,0.0,1.0
2009-06-24,45.0,45.34,44.47,44.47,1797500,11.25,11.335,11.1175,11.1175,7190000,0.0,1.0
2009-06-25,45.71,45.79,44.3,45.39,1560700,11.4275,11.4475,11.075,11.3475,6242800,0.0,1.0
2009-06-26,46.0,46.21,45.09,45.31,1208100,11.5,11.5525,11.2725,11.3275,4832400,0.0,1.0
2009-06-29,45.75,46.16,45.26,45.9875,1184800,11.4375,11.54,11.315,11.496875,4739200,0.0,1.0
2009-06-30,45.71,46.05,45.34,45.68,1280700,11.4275,11.5125,11.335,11.42,5122800,0.0,1.0
2009-07-01,46.35,46.75,45.27,45.88,1374500,11.5875,11.6875,11.3175,11.47,5498000,0.0,1.0
2009-07-02,45.09,46.22,44.97,46.06,1813100,11.2725,11.555,11.2425,11.515,7252400,0.0,1.0
2009-07-06,44.88,45.15,44.39,45.03,1663100,11.22,11.2875,11.0975,11.2575,6652400,0.0,1.0
2009-07-07,44.11,45.05,44.1,45.01,1504900,11.0275,11.2625,11.025,11.2525,6019600,0.0,1.0
2009-07-08,44.2,44.48,43.89,44.34,2553500,11.05,11.12,10.9725,11.085,10214000,0.0,1.0
2009-07-09,44.28,44.51,43.63,43.85,1608300,11.07,11.1275,10.9075,10.9625,6433200,0.0,1.0
2009-07-10,44.59,44.78,43.14,43.93,1877400,11.1475,11.195,10.785,10.9825,7509600,0.0,1.0
2009-07-13,45.55,45.6,43.7654,44.52,1818900,11.3875,11.4,10.94135,11.13,7275600,0.0,1.0
2009-07-14,46.8,46.9,45.08,45.28,2086700,11.7,11.725,11.27,11.32,8346800,0.0,1.0
2009-07-15,47.16,47.3,46.46,46.9,2476100,11.79,11.825,11.615,11.725,9904400,0.0,1.0
2009-07-16,47.75,47.9,46.58,47.1,1283800,11.9375,11.975,11.645,11.775,5135200,0.0,1.0
2009-07-17,47.91,47.99,47.33,47.9,1308000,11.9775,11.9975,11.8325,11.975,5232000,0.0,1.0
2009-07-20,48.26,48.43,47.66,47.932,1110200,12.065,12.1075,11.915,11.983,4440800,0.0,1.0
2009-07-21,48.13,48.62,47.66,48.62,1439500,12.0325,12.155,11.915,12.155,5758000,0.0,1.0
2009-07-22,48.09,48.24,47.6,48.03,1061600,12.0225,12.06,11.9,12.0075,4246400,0.0,1.0
2009-07-23,49.4,49.69,47.7,48.0,1975600,12.35,12.4225,11.925,12.0,7902400,0.0,1.0
2009-07-24,49.28,49.54,48.8,48.91,1301200,12.32,12.385,12.2,12.2275,5204800,0.0,1.0
2009-07-27,49.23,49.25,48.54,49.15,1744900,12.3075,12.3125,12.135,12.2875,6979600,0.0,1.0
2009-07-28,49.53,49.66,48.42,49.05,1229800,12.3825,12.415,12.105,12.2625,4919200,0.0,1.0
2009-07-29,50.44,50.9093,49.23,49.39,1896200,12.61,12.727325,12.3075,12.3475,7584800,0.0,1.0
2009-07-30,47.85,49.98,47.7,49.98,3081200,11.9625,12.495,11.925,12.495,12324800,0.0,1.0
2009-07-31,47.41,48.46,47.25,47.85,1799200,11.8525,12.115,11.8125,11.9625,7196800,0.0,1.0
2009-08-03,47.93,48.13,47.43,47.43,1948100,11.9825,12.0325,11.8575,11.8575,7792400,0.0,1.0
2009-08-04,48.7,49.0,47.65,47.85,2080700,12.175,12.25,11.9125,11.9625,8322800,0.0,1.0
2009-08-05,47.85,48.94,47.64,48.82,1257900,11.9625,12.235,11.91,12.205,5031600,0.0,1.0
2009-08-06,47.17,48.3,46.99,48.04,1205700,11.7925,12.075,11.7475,12.01,4822800,0.0,1.0
2009-08-07,48.25,48.42,47.69,47.99,1280000,12.0625,12.105,11.9225,11.9975,5120000,0.0,1.0
2009-08-10,48.23,48.32,47.78,47.98,1424900,12.0575,12.08,11.945,11.995,5699600,0.0,1.0
2009-08-11,47.33,48.29,47.24,48.18,1444600,11.8325,12.0725,11.81,12.045,5778400,0.0,1.0
2009-08-12,48.06,48.44,47.11,47.5,1469900,12.015,12.11,11.7775,11.875,5879600,0.0,1.0
2009-08-13,48.11,48.35,47.61,48.2,775200,12.0275,12.0875,11.9025,12.05,3100800,0.0,1.0
2009-08-14,47.73,48.1,47.3,48.09,1115100,11.9325,12.025,11.825,12.0225,4460400,0.0,1.0
2009-08-17,47.13,47.85,47.1,47.33,1790200,11.7825,11.9625,11.775,11.8325,7160800,0.0,1.0
2009-08-18,47.45,47.64,47.04,47.24,854500,11.8625,11.91,11.76,11.81,3418000,0.0,1.0
2009-08-19,48.05,48.15,46.68,46.75,1099800,12.0125,12.0375,11.67,11.6875,4399200,0.0,1.0
2009-08-20,47.85,48.48,47.59,48.48,940900,11.9625,12.12,11.8975,12.12,3763600,0.0,1.0
2009-08-21,49.09,49.17,47.17,47.17,1208700,12.2725,12.2925,11.7925,11.7925,4834800,0.0,1.0
2009-08-24,49.3,49.46,48.97,49.17,1160900,12.325,12.365,12.2425,12.2925,4643600,0.0,1.0
2009-08-25,49.5,49.75,49.199,49.56,1441200,12.375,12.4375,12.29975,12.39,5764800,0.0,1.0
2009-08-26,49.46,49.89,49.29,49.69,1007300,12.365,12.4725,12.3225,12.4225,4029200,0.0,1.0
2009-08-27,49.62,49.69,48.62,49.43,789000,12.405,12.4225,12.155,12.3575,3156000,0.0,1.0
2009-08-28,49.21,49.91,48.76,49.79,674600,12.3025,12.4775,12.19,12.4475,2698400,0.0,1.0
2009-08-31,48.25,49.23,48.08,48.75,1243100,12.0625,12.3075,12.02,12.1875,4972400,0.0,1.0
2009-09-01,47.55,49.21,47.53,48.16,1869500,11.8875,12.3025,11.8825,12.04,7478000,0.0,1.0
2009-09-02,47.28,47.54,47.09,47.19,1579300,11.82,11.885,11.7725,11.7975,6317200,0.0,1.0
2009-09-03,46.88,47.37,46.4,47.2,1775600,11.72,11.8425,11.6,11.8,7102400,0.0,1.0
2009-09-04,47.82,48.04,46.74,47.03,1228400,11.955,12.01,11.685,11.7575,4913600,0.0,1.0
2009-09-08,47.65,47.92,47.51,47.91,1333900,11.9125,11.98,11.8775,11.9775,5335600,0.0,1.0
2009-09-09,48.61,48.67,47.475,47.66,2167100,12.1525,12.1675,11.86875,11.915,8668400,0.0,1.0
2009-09-10,48.52,48.52,47.97,48.49,877700,12.13,12.13,11.9925,12.1225,3510800,0.0,1.0
2009-09-11,48.0,48.52,47.98,48.46,1125300,12.0,12.13,11.995,12.115,4501200,0.0,1.0
2009-09-14,48.16,48.21,47.47,47.77,1366500,12.04,12.0525,11.8675,11.9425,5466000,0.0,1.0
2009-09-15,48.69,48.83,47.89,48.11,1125200,12.1725,12.2075,11.9725,12.0275,4500800,0.0,1.0
2009-09-16,49.2,49.36,48.13,48.68,1326900,12.3,12.34,12.0325,12.17,5307600,0.0,1.0
2009-09-17,49.39,49.72,49.07,49.21,933900,12.3475,12.43,12.2675,12.3025,3735600,0.0,1.0
2009-09-18,49.43,49.8,49.17,49.8,1568800,12.3575,12.45,12.2925,12.45,6275200,0.0,1.0
2009-09-21,49.65,49.87,49.01,49.28,1053400,12.4125,12.4675,12.2525,12.32,4213600,0.0,1.0
2009-09-22,49.32,49.84,49.04,49.84,943700,12.33,12.46,12.26,12.46,3774800,0.0,1.0
2009-09-23,49.06,49.71,48.99,49.39,1811300,12.265,12.4275,12.2475,12.3475,7245200,0.0,1.0
2009-09-24,48.43,49.28,48.3,49.17,1425800,12.1075,12.32,12.075,12.2925,5703200,0.0,1.0
2009-09-25,48.46,49.2,48.21,49.2,1504800,12.115,12.3,12.0525,12.3,6019200,0.0,1.0
2009-09-28,49.0,49.21,48.4,48.61,1416200,12.25,12.3025,12.1,12.1525,5664800,0.0,1.0
2009-09-29,47.96,49.16,47.92,48.83,1502600,11.99,12.29,11.98,12.2075,6010400,0.0,1.0
2009-09-30,48.2,48.57,47.1,47.98,2213200,12.05,12.1425,11.775,11.995,8852800,0.0,1.0
2009-10-01,47.02,48.12,46.71,47.97,2496900,11.755,12.03,11.6775,11.9925,9987600,0.0,1.0
2009-10-02,46.84,47.31,46.66,46.94,1183600,11.71,11.8275,11.665,11.735,4734400,0.0,1.0
2009-10-05,47.39,47.4698,46.66,47.09,1070900,11.8475,11.86745,11.665,11.7725,4283600,0.0,1.0
2009-10-06,47.93,48.11,46.9,47.53,1018100,11.9825,12.0275,11.725,11.8825,4072400,0.0,1.0
2009-10-07,48.23,48.34,47.49,47.71,1284400,12.0575,12.085,11.8725,11.9275,5137600,0.0,1.0
2009-10-08,48.48,48.98,48.32,48.71,1110100,12.12,12.245,12.08,12.1775,4440400,0.0,1.0
2009-10-09,49.04,49.05,48.07,48.48,1032800,12.26,12.2625,12.0175,12.12,4131200,0.0,1.0
2009-10-12,48.87,49.25,48.52,48.89,716900,12.2175,12.3125,12.13,12.2225,2867600,0.0,1.0
2009-10-13,48.61,48.74,48.27,48.7,1043200,12.1525,12.185,12.0675,12.175,4172800,0.0,1.0
2009-10-14,49.1,49.13,48.62,48.99,980800,12.275,12.2825,12.155,12.2475,3923200,0.0,1.0
2009-10-15,49.11,49.28,48.74,49.07,746700,12.2775,12.32,12.185,12.2675,2986800,0.0,1.0
2009-10-16,48.35,49.2701,47.93,49.245,1871600,12.0875,12.317525,11.9825,12.31125,7486400,0.0,1.0
2009-10-19,49.43,49.46,48.36,48.44,1851100,12.3575,12.365,12.09,12.11,7404400,0.0,1.0
2009-10-20,49.18,49.39,48.79,49.33,1325900,12.295,12.3475,12.1975,12.3325,5303600,0.0,1.0
2009-10-21,49.3,50.0,49.09,49.13,1528300,12.325,12.5,12.2725,12.2825,6113200,0.0,1.0
2009-10-22,49.4,49.59,48.49,49.44,1285200,12.35,12.3975,12.1225,12.36,5140800,0.0,1.0
2009-10-23,48.61,49.68,48.55,48.88,1046100,12.1525,12.42,12.1375,12.22,4184400,0.0,1.0
2009-10-26,48.79,49.65,48.21,48.54,1614000,12.1975,12.4125,12.0525,12.135,6456000,0.0,1.0
2009-10-27,49.08,49.56,48.66,48.94,1594300,12.27,12.39,12.165,12.235,6377200,0.0,1.0
2009-10-28,46.14,48.2,46.0,48.0,3353600,11.535,12.05,11.5,12.0,13414400,0.0,1.0
2009-10-29,46.63,46.83,45.9,46.38,1407500,11.6575,11.7075,11.475,11.595,5630000,0.0,1.0
2009-10-30,45.87,46.85,45.74,46.44,1968400,11.4675,11.7125,11.435,11.61,7873600,0.0,1.0
2009-11-02,45.65,47.09,45.41,45.77,3111400,11.4125,11.7725,11.3525,11.4425,12445600,0.0,1.0
2009-11-03,46.11,46.16,45.05,45.61,2210000,11.5275,11.54,11.2625,11.4025,8840000,0.0,1.0
2009-11-04,46.32,46.86,45.78,46.16,1363900,11.58,11.715,11.445,11.54,5455600,0.0,1.0
2009-11-05,47.7,47.78,46.51,46.85,1214800,11.925,11.945,11.6275,11.7125,4859200,0.0,1.0
2009-11-06,47.58,47.78,47.06,47.64,871700,11.895,11.945,11.765,11.91,3486800,0.0,1.0
2009-11-09,48.64,48.64,47.61,47.64,1018000,12.16,12.16,11.9025,11.91,4072000,0.0,1.0
2009-11-10,48.48,48.7,48.18,48.35,885700,12.12,12.175,12.045,12.0875,3542800,0.0,1.0
2009-11-11,48.51,48.88,48.09,48.37,760500,12.1275,12.22,12.0225,12.0925,3042000,0.0,1.0
2009-11-12,47.77,48.84,47.69,48.46,915500,11.9425,12.21,11.9225,12.115,3662000,0.0,1.0
2009-11-13,47.83,48.01,47.24,47.98,1953800,11.9575,12.0025,11.81,11.995,7815200,0.0,1.0
2009-11-16,48.56,48.69,47.72,47.85,859800,12.14,12.1725,11.93,11.9625,3439200,0.0,1.0
2009-11-17,48.73,48.84,48.19,48.61,1189600,12.1825,12.21,12.0475,12.1525,4758400,0.0,1.0
2009-11-18,48.68,48.95,48.05,48.48,1216800,12.17,12.2375,12.0125,12.12,4867200,0.0,1.0
2009-11-19,47.76,48.48,47.47,48.31,1008300,11.94,12.12,11.8675,12.0775,4033200,0.0,1.0
2009-11-20,47.25,47.81,47.05,47.35,1336700,11.8125,11.9525,11.7625,11.8375,5346800,0.0,1.0
2009-11-23,47.91,48.36,47.44,47.91,1551400,11.9775,12.09,11.86,11.9775,6205600,0.0,1.0
2009-11-24,46.92,47.91,46.88,47.79,1724800,11.73,11.9775,11.72,11.9475,6899200,0.0,1.0
2009-11-25,47.3,47.37,46.8,47.08,1277200,11.825,11.8425,11.7,11.77,5108800,0.0,1.0
2009-11-27,46.29,46.98,46.14,46.3,758300,11.5725,11.745,11.535,11.575,3033200,0.0,1.0
2009-11-30,46.24,46.33,45.55,46.18,1315700,11.56,11.5825,11.3875,11.545,5262800,0.0,1.0
2009-12-01,47.48,47.57,46.41,46.61,1653800,11.87,11.8925,11.6025,11.6525,6615200,0.0,1.0
2009-12-02,47.44,47.85,47.19,47.41,1098700,11.86,11.9625,11.7975,11.8525,4394800,0.0,1.0
2009-12-03,46.37,47.592,46.34,47.4,1261200,11.5925,11.898,11.585,11.85,5044800,0.0,1.0
2009-12-04,47.08,47.54,46.49,47.05,1260400,11.77,11.885,11.6225,11.7625,5041600,0.0,1.0
2009-12-07,47.01,47.51,46.92,46.92,1583000,11.7525,11.8775,11.73,11.73,6332000,0.0,1.0
2009-12-08,46.74,46.98,46.18,46.71,1131000,11.685,11.745,11.545,11.6775,4524000,0.0,1.0
2009-12-09,46.67,46.76,46.0,46.57,1215700,11.6675,11.69,11.5,11.6425,4862800,0.0,1.0
2009-12-10,46.69,47.16,46.44,46.71,765200,11.6725,11.79,11.61,11.6775,3060800,0.0,1.0
2009-12-11,47.04,47.865,46.75,47.865,865600,11.76,11.96625,11.6875,11.96625,3462400,0.0,1.0
2009-12-14,47.59,47.67,47.26,47.32,854300,11.8975,11.9175,11.815,11.83,3417200,0.0,1.0
2009-12-15,47.28,47.92,47.2,47.35,1028500,11.82,11.98,11.8,11.8375,4114000,0.0,1.0
2009-12-16,47.47,47.77,47.18,47.28,843100,11.8675,11.9425,11.795,11.82,3372400,0.0,1.0
2009-12-17,47.05,47.28,45.1599,47.18,1317700,11.7625,11.82,11.289975,11.795,5270800,0.0,1.0
2009-12-18,47.63,47.63,46.99,47.26,2226100,11.9075,11.9075,11.7475,11.815,8904400,0.0,1.0
2009-12-21,48.22,48.42,47.69,47.69,1177100,12.055,12.105,11.9225,11.9225,4708400,0.0,1.0
2009-12-22,48.36,48.516,47.99,48.22,893000,12.09,12.129,11.9975,12.055,3572000,0.0,1.0
2009-12-23,48.65,48.74,48.04,48.41,807400,12.1625,12.185,12.01,12.1025,3229600,0.0,1.0
2009-12-24,48.83,48.9,48.5,48.68,413300,12.2075,12.225,12.125,12.17,1653200,0.0,1.0
2009-12-28,48.86,48.9,48.39,48.8,403600,12.215,12.225,12.0975,12.2,1614400,0.0,1.0
2009-12-29,48.96,49.13,48.66,48.9,598300,12.24,12.2825,12.165,12.225,2393200,0.0,1.0
2009-12-30,49.11,49.46,48.87,48.93,486000,12.2775,12.365,12.2175,12.2325,1944000,0.0,1.0
2009-12-31,48.48,49.17,48.47,49.1,675700,12.12,12.2925,12.1175,12.275,2702800,0.0,1.0
2010-01-04,49.43,49.48,48.82,49.03,1268000,12.3575,12.37,12.205,12.2575,5072000,0.0,1.0
2010-01-05,49.64,49.65,49.15,49.25,1337000,12.41,12.4125,12.2875,12.3125,5348000,0.0,1.0
2010-01-06,49.43,49.62,49.03,49.42,1389100,12.3575,12.405,12.2575,12.355,5556400,0.0,1.0
2010-01-07,49.2,49.26,48.74,49.26,1201700,12.3,12.315,12.185,12.315,4806800,0.0,1.0
2010-01-08,48.65,48.78,47.91,48.41,1519300,12.1625,12.195,11.9775,12.1025,6077200,0.0,1.0
2010-01-11,48.91,48.98,48.5,48.76,1446500,12.2275,12.245,12.125,12.19,5786000,0.0,1.0
2010-01-12,48.48,48.86,48.32,48.66,826000,12.12,12.215,12.08,12.165,3304000,0.0,1.0
2010-01-13,48.89,49.09,48.5,48.79,905800,12.2225,12.2725,12.125,12.1975,3623200,0.0,1.0
2010-01-14,48.75,48.95,48.53,48.62,582700,12.1875,12.2375,12.1325,12.155,2330800,0.0,1.0
2010-01-15,47.94,49.02,47.65,48.61,1087400,11.985,12.255,11.9125,12.1525,4349600,0.0,1.0
2010-01-19,48.66,48.68,47.74,47.77,923200,12.165,12.17,11.935,11.9425,3692800,0.0,1.0
2010-01-20,47.99,48.36,47.49,48.27,1061000,11.9975,12.09,11.8725,12.0675,4244000,0.0,1.0
2010-01-21,46.7,47.98,46.68,47.98,1707300,11.675,11.995,11.67,11.995,6829200,0.0,1.0
2010-01-22,45.8,47.1,45.73,46.71,1564000,11.45,11.775,11.4325,11.6775,6256000,0.0,1.0
2010-01-25,46.08,46.35,45.76,46.01,1940100,11.52,11.5875,11.44,11.5025,7760400,0.0,1.0
2010-01-26,45.53,46.12,45.53,45.9,1093300,11.3825,11.53,11.3825,11.475,4373200,0.0,1.0
2010-01-27,46.01,46.1,45.39,45.48,1544900,11.5025,11.525,11.3475,11.37,6179600,0.0,1.0
2010-01-28,45.42,46.01,45.2,46.01,1825800,11.355,11.5025,11.3,11.5025,7303200,0.0,1.0
2010-01-29,45.04,45.86,45.0,45.7,1930600,11.26,11.465,11.25,11.425,7722400,0.0,1.0
2010-02-01,45.8,45.85,44.8,45.18,1714900,11.45,11.4625,11.2,11.295,6859600,0.0,1.0
2010-02-02,46.4,46.5,45.3,45.72,1908800,11.6,11.625,11.325,11.43,7635200,0.0,1.0
2010-02-03,46.99,47.54,46.5,46.72,1741500,11.7475,11.885,11.625,11.68,6966000,0.0,1.0
2010-02-04,45.7,46.73,45.69,46.53,1827300,11.425,11.6825,11.4225,11.6325,7309200,0.0,1.0
2010-02-05,45.73,45.8,44.83,45.64,1831900,11.4325,11.45,11.2075,11.41,7327600,0.0,1.0
2010-02-08,45.26,45.73,45.03,45.08,1172000,11.315,11.4325,11.2575,11.27,4688000,0.0,1.0
2010-02-09,45.48,45.96,45.2,45.62,1806300,11.37,11.49,11.3,11.405,7225200,0.0,1.0
2010-02-10,45.53,45.77,45.06,45.38,1198700,11.3825,11.4425,11.265,11.345,4794800,0.0,1.0
2010-02-11,46.44,46.55,45.07,45.4,1560400,11.61,11.6375,11.2675,11.35,6241600,0.0,1.0
2010-02-12,46.35,46.63,45.82,46.098,1554800,11.5875,11.6575,11.455,11.5245,6219200,0.0,1.0
2010-02-16,46.95,46.95,46.27,46.62,984400,11.7375,11.7375,11.5675,11.655,3937600,0.0,1.0
2010-02-17,47.12,47.25,46.87,47.06,1046900,11.78,11.8125,11.7175,11.765,4187600,0.0,1.0
2010-02-18,47.06,47.24,46.83,47.23,1083100,11.765,11.81,11.7075,11.8075,4332400,0.0,1.0
2010-02-19,47.59,47.92,46.7116,46.88,1504400,11.8975,11.98,11.6779,11.72,6017600,0.0,1.0
2010-02-22,47.31,47.84,47.19,47.77,1134800,11.8275,11.96,11.7975,11.9425,4539200,0.0,1.0
2010-02-23,47.05,47.59,46.87,47.15,1028600,11.7625,11.8975,11.7175,11.7875,4114400,0.0,1.0
2010-02-24,47.69,47.79,47.22,47.41,1094400,11.9225,11.9475,11.805,11.8525,4377600,0.0,1.0
2010-02-25,47.93,48.03,46.89,47.06,1643100,11.9825,12.0075,11.7225,11.765,6572400,0.0,1.0
2010-02-26,48.21,48.28,47.63,48.02,1560300,12.0525,12.07,11.9075,12.005,6241200,0.0,1.0
2010-03-01,48.91,49.06,48.02,48.33,1548100,12.2275,12.265,12.005,12.0825,6192400,0.0,1.0
2010-03-02,49.05,49.26,48.7,49.09,1538900,12.2625,12.315,12.175,12.2725,6155600,0.0,1.0
2010-03-03,49.21,49.93,49.1,49.3,2022200,12.3025,12.4825,12.275,12.325,8088800,0.0,1.0
2010-03-04,49.15,49.35,48.8,49.23,1174600,12.2875,12.3375,12.2,12.3075,4698400,0.0,1.0
2010-03-05,49.73,49.95,48.99,49.2,2100600,12.4325,12.4875,12.2475,12.3,8402400,0.0,1.0
2010-03-08,49.91,50.0,49.46,49.56,1161500,12.4775,12.5,12.365,12.39,4646000,0.0,1.0
2010-03-09,50.06,50.22,49.64,49.7,1741200,12.515,12.555,12.41,12.425,6964800,0.0,1.0
2010-03-10,50.5,50.5,49.77,49.96,1278500,12.625,12.625,12.4425,12.49,5114000,0.0,1.0
2010-03-11,50.25,50.33,49.94,50.18,1477200,12.5625,12.5825,12.485,12.545,5908800,0.0,1.0
2010-03-12,50.42,50.5,50.16,50.35,1118500,12.605,12.625,12.54,12.5875,4474000,0.0,1.0
2010-03-15,50.69,50.81,50.25,50.39,1738400,12.6725,12.7025,12.5625,12.5975,6953600,0.0,1.0
2010-03-16,50.66,50.83,50.39,50.76,1304400,12.665,12.7075,12.5975,12.69,5217600,0.0,1.0
2010-03-17,51.26,51.58,50.56,50.95,1447300,12.815,12.895,12.64,12.7375,5789200,0.0,1.0
2010-03-18,51.08,51.389,51.0,51.22,1000800,12.77,12.84725,12.75,12.805,4003200,0.0,1.0
2010-03-19,50.68,51.47,50.5,51.43,2167400,12.67,12.8675,12.625,12.8575,8669600,0.0,1.0
2010-03-22,51.27,51.42,50.39,50.58,959400,12.8175,12.855,12.5975,12.645,3837600,0.0,1.0
2010-03-23,51.0,51.29,50.72,51.27,1505800,12.75,12.8225,12.68,12.8175,6023200,0.0,1.0
2010-03-24,50.71,50.96,50.53,50.8,1375100,12.6775,12.74,12.6325,12.7,5500400,0.0,1.0
2010-03-25,50.29,51.01,50.29,50.841,1053100,12.5725,12.7525,12.5725,12.71025,4212400,0.0,1.0
2010-03-26,50.41,50.66,50.1,50.58,1118700,12.6025,12.665,12.525,12.645,4474800,0.0,1.0
2010-03-29,50.53,50.8,50.33,50.45,854600,12.6325,12.7,12.5825,12.6125,3418400,0.0,1.0
2010-03-30,50.75,50.89,50.2,50.39,1225300,12.6875,12.7225,12.55,12.5975,4901200,0.0,1.0
2010-03-31,50.76,51.049,50.655,50.71,1059300,12.69,12.76225,12.66375,12.6775,4237200,0.0,1.0
2010-04-01,51.13,51.42,50.56,50.56,1941200,12.7825,12.855,12.64,12.64,7764800,0.0,1.0
2010-04-05,51.4,51.5,51.05,51.14,639800,12.85,12.875,12.7625,12.785,2559200,0.0,1.0
2010-04-06,51.47,51.56,51.06,51.15,947700,12.8675,12.89,12.765,12.7875,3790800,0.0,1.0
2010-04-07,51.17,51.345,50.94,51.24,1062600,12.7925,12.83625,12.735,12.81,4250400,0.0,1.0
2010-04-08,51.26,51.44,50.59,50.91,1030500,12.815,12.86,12.6475,12.7275,4122000,0.0,1.0
2010-04-09,51.76,51.76,51.12,51.5,528100,12.94,12.94,12.78,12.875,2112400,0.0,1.0
2010-04-12,51.77,51.9,51.59,51.79,1300200,12.9425,12.975,12.8975,12.9475,5200800,0.0,1.0
2010-04-13,51.79,51.92,51.31,51.64,950400,12.9475,12.98,12.8275,12.91,3801600,0.0,1.0
2010-04-14,52.31,52.31,51.69,51.78,1052800,13.0775,13.0775,12.9225,12.945,4211200,0.0,1.0
2010-04-15,53.48,53.57,52.24,52.29,1641700,13.37,13.3925,13.06,13.0725,6566800,0.0,1.0
2010-04-16,53.01,53.4225,52.53,53.33,1916500,13.2525,13.355625,13.1325,13.3325,7666000,0.0,1.0
2010-04-19,53.19,53.19,52.61,52.87,1226700,13.2975,13.2975,13.1525,13.2175,4906800,0.0,1.0
2010-04-20,53.51,53.68,53.11,53.3,1185900,13.3775,13.42,13.2775,13.325,4743600,0.0,1.0
2010-04-21,53.51,53.57,52.99,53.22,1397500,13.3775,13.3925,13.2475,13.305,5590000,0.0,1.0
2010-04-22,53.84,53.93,52.88,53.22,1215500,13.46,13.4825,13.22,13.305,4862000,0.0,1.0
2010-04-23,54.09,54.2,53.36,53.92,906200,13.5225,13.55,13.34,13.48,3624800,0.0,1.0
2010-04-26,54.15,55.17,54.09,54.94,1127800,13.5375,13.7925,13.5225,13.735,4511200,0.0,1.0
2010-04-27,53.64,54.76,53.485,53.97,1475100,13.41,13.69,13.37125,13.4925,5900400,0.0,1.0
2010-04-28,54.03,54.24,53.46,54.06,1613800,13.5075,13.56,13.365,13.515,6455200,0.0,1.0
2010-04-29,54.69,54.81,53.91,54.17,1358000,13.6725,13.7025,13.4775,13.5425,5432000,0.0,1.0
2010-04-30,51.13,52.07,50.68,51.815,5269900,12.7825,13.0175,12.67,12.95375,21079600,0.0,1.0
2010-05-03,52.12,52.12,50.78,50.78,2330400,13.03,13.03,12.695,12.695,9321600,0.0,1.0
2010-05-04,50.98,51.58,50.52,51.58,1647700,12.745,12.895,12.63,12.895,6590800,0.0,1.0
2010-05-05,50.95,51.7,50.29,51.2,1383000,12.7375,12.925,12.5725,12.8,5532000,0.0,1.0
2010-05-06,51.72,55.27,50.52,50.52,4253924,12.93,13.8175,12.63,12.63,17015696,0.0,1.0
2010-05-07,51.02,52.06,50.2,51.3,3459400,12.755,13.015,12.55,12.825,13837600,0.0,1.0
2010-05-10,52.7,53.52,51.74,52.44,2110400,13.175,13.38,12.935,13.11,8441600,0.0,1.0
2010-05-11,52.39,52.96,52.1,52.33,1657800,13.0975,13.24,13.025,13.0825,6631200,0.0,1.0
2010-05-12,52.57,53.29,51.93,52.67,2820900,13.1425,13.3225,12.9825,13.1675,11283600,0.0,1.0
2010-05-13,49.95,52.065,49.81,52.0,4692400,12.4875,13.01625,12.4525,13.0,18769600,0.0,1.0
2010-05-14,49.73,50.06,49.27,49.74,2488100,12.4325,12.515,12.3175,12.435,9952400,0.0,1.0
2010-05-17,50.03,50.42,49.21,49.8,1614300,12.5075,12.605,12.3025,12.45,6457200,0.0,1.0
2010-05-18,49.29,50.74,49.19,50.63,2871600,12.3225,12.685,12.2975,12.6575,11486400,0.0,1.0
2010-05-19,48.76,49.24,48.43,48.62,2154600,12.19,12.31,12.1075,12.155,8618400,0.0,1.0
2010-05-20,46.89,48.51,46.83,48.11,2786600,11.7225,12.1275,11.7075,12.0275,11146400,0.0,1.0
2010-05-21,47.43,47.5,45.76,46.34,2553100,11.8575,11.875,11.44,11.585,10212400,0.0,1.0
2010-05-24,46.66,47.32,46.54,47.19,1682900,11.665,11.83,11.635,11.7975,6731600,0.0,1.0
2010-05-25,46.83,46.86,45.61,46.01,2066400,11.7075,11.715,11.4025,11.5025,8265600,0.0,1.0
2010-05-26,46.45,47.55,46.4,47.28,2730900,11.6125,11.8875,11.6,11.82,10923600,0.0,1.0
2010-05-27,48.05,48.05,47.03,47.16,1674300,12.0125,12.0125,11.7575,11.79,6697200,0.0,1.0
2010-05-28,47.55,48.0,47.3,47.79,1439400,11.8875,12.0,11.825,11.9475,5757600,0.0,1.0
2010-06-01,46.52,47.72,46.46,47.29,1693700,11.63,11.93,11.615,11.8225,6774800,0.0,1.0
2010-06-02,47.16,47.19,46.09,46.61,1695700,11.79,11.7975,11.5225,11.6525,6782800,0.0,1.0
2010-06-03,47.62,47.85,46.72,47.12,1658300,11.905,11.9625,11.68,11.78,6633200,0.0,1.0
2010-06-04,46.215,47.31,46.12,46.9,1563200,11.55375,11.8275,11.53,11.725,6252800,0.0,1.0
2010-06-07,45.33,46.46,45.33,46.3,1679500,11.3325,11.615,11.3325,11.575,6718000,0.0,1.0
2010-06-08,45.72,45.82,44.93,45.37,2037300,11.43,11.455,11.2325,11.3425,8149200,0.0,1.0
2010-06-09,45.74,46.69,45.62,45.78,2058400,11.435,11.6725,11.405,11.445,8233600,0.0,1.0
2010-06-10,47.16,47.19,46.04,46.39,1210000,11.79,11.7975,11.51,11.5975,4840000,0.0,1.0
2010-06-11,47.511,47.58,46.99,47.07,1312300,11.87775,11.895,11.7475,11.7675,5249200,0.0,1.0
2010-06-14,47.83,48.17,47.53,47.79,1993600,11.9575,12.0425,11.8825,11.9475,7974400,0.0,1.0
2010-06-15,48.91,48.94,47.98,48.1,1612200,12.2275,12.235,11.995,12.025,6448800,0.0,1.0
2010-06-16,48.75,48.96,48.36,48.56,877400,12.1875,12.24,12.09,12.14,3509600,0.0,1.0
2010-06-17,48.81,49.01,48.51,49.01,800000,12.2025,12.2525,12.1275,12.2525,3200000,0.0,1.0
2010-06-18,48.88,49.19,48.54,48.8,1295000,12.22,12.2975,12.135,12.2,5180000,0.0,1.0
2010-06-21,48.49,49.4,48.21,49.25,1080200,12.1225,12.35,12.0525,12.3125,4320800,0.0,1.0
2010-06-22,47.82,49.07,47.72,48.08,836300,11.955,12.2675,11.93,12.02,3345200,0.0,1.0
2010-06-23,47.65,48.0,47.34,47.82,825400,11.9125,12.0,11.835,11.955,3301600,0.0,1.0
2010-06-24,46.81,47.63,46.75,47.36,806900,11.7025,11.9075,11.6875,11.84,3227600,0.0,1.0
2010-06-25,47.06,47.42,46.7,46.88,2585200,11.765,11.855,11.675,11.72,10340800,0.0,1.0
2010-06-28,47.05,47.33,46.58,47.24,876200,11.7625,11.8325,11.645,11.81,3504800,0.0,1.0
2010-06-29,45.93,46.68,45.54,46.57,1680500,11.4825,11.67,11.385,11.6425,6722000,0.0,1.0
2010-06-30,45.66,47.2,45.45,45.76,1534000,11.415,11.8,11.3625,11.44,6136000,0.0,1.0
2010-07-01,45.82,46.15,45.15,45.72,1164500,11.455,11.5375,11.2875,11.43,4658000,0.0,1.0
2010-07-02,45.47,45.91,45.1,45.89,640000,11.3675,11.4775,11.275,11.4725,2560000,0.0,1.0
2010-07-06,45.5,46.14,45.13,45.81,1735100,11.375,11.535,11.2825,11.4525,6940400,0.0,1.0
2010-07-07,46.36,46.42,45.42,45.42,1603600,11.59,11.605,11.355,11.355,6414400,0.0,1.0
2010-07-08,46.07,46.69,45.7,46.55,2407800,11.5175,11.6725,11.425,11.6375,9631200,0.0,1.0
2010-07-09,46.26,46.42,45.9,45.9,1100000,11.565,11.605,11.475,11.475,4400000,0.0,1.0
2010-07-12,46.01,46.37,45.78,46.07,1421100,11.5025,11.5925,11.445,11.5175,5684400,0.0,1.0
2010-07-13,47.1,47.21,46.26,46.34,1266600,11.775,11.8025,11.565,11.585,5066400,0.0,1.0
2010-07-14,47.09,47.44,46.81,47.09,733600,11.7725,11.86,11.7025,11.7725,2934400,0.0,1.0
2010-07-15,47.18,47.3,46.6,47.05,931900,11.795,11.825,11.65,11.7625,3727600,0.0,1.0
2010-07-16,45.6,47.21,45.57,47.21,1472100,11.4,11.8025,11.3925,11.8025,5888400,0.0,1.0
2010-07-19,45.72,46.0,45.1705,45.68,1014900,11.43,11.5,11.292625,11.42,4059600,0.0,1.0
2010-07-20,46.32,46.33,44.85,45.1,1111600,11.58,11.5825,11.2125,11.275,4446400,0.0,1.0
2010-07-21,45.27,46.47,45.2,46.44,1039300,11.3175,11.6175,11.3,11.61,4157200,0.0,1.0
2010-07-22,46.55,46.82,45.61,45.61,967900,11.6375,11.705,11.4025,11.4025,3871600,0.0,1.0
2010-07-23,47.22,47.26,46.19,46.33,864900,11.805,11.815,11.5475,11.5825,3459600,0.0,1.0
2010-07-26,47.63,47.64,46.88,47.12,915000,11.9075,11.91,11.72,11.78,3660000,0.0,1.0
2010-07-27,47.63,47.94,47.52,47.76,921200,11.9075,11.985,11.88,11.94,3684800,0.0,1.0
2010-07-28,48.88,49.5,47.38,47.62,2973400,12.22,12.375,11.845,11.905,11893600,0.0,1.0
2010-07-29,49.22,49.56,48.7,49.14,1419300,12.305,12.39,12.175,12.285,5677200,0.0,1.0
2010-07-30,50.1,50.3,48.75,48.75,2008100,12.525,12.575,12.1875,12.1875,8032400,0.0,1.0
2010-08-02,50.83,50.95,50.33,50.5,905500,12.7075,12.7375,12.5825,12.625,3622000,0.0,1.0
2010-08-03,50.66,50.87,50.21,50.54,772500,12.665,12.7175,12.5525,12.635,3090000,0.0,1.0
2010-08-04,50.6,50.92,50.06,50.8,938900,12.65,12.73,12.515,12.7,3755600,0.0,1.0
2010-08-05,50.88,50.93,50.3,50.34,1327400,12.72,12.7325,12.575,12.585,5309600,0.0,1.0
2010-08-06,50.87,50.975,50.12,50.56,1287100,12.7175,12.74375,12.53,12.64,5148400,0.0,1.0
2010-08-09,51.37,51.45,50.97,51.0,960700,12.8425,12.8625,12.7425,12.75,3842800,0.0,1.0
2010-08-10,50.8,51.25,50.31,51.02,1049200,12.7,12.8125,12.5775,12.755,4196800,0.0,1.0
2010-08-11,49.84,50.08,49.0,49.01,1718800,12.46,12.52,12.25,12.2525,6875200,0.0,1.0
2010-08-12,49.63,49.86,49.25,49.35,1246600,12.4075,12.465,12.3125,12.3375,4986400,0.0,1.0
2010-08-13,49.19,49.61,48.81,49.41,906500,12.2975,12.4025,12.2025,12.3525,3626000,0.0,1.0
2010-08-16,50.07,50.14,48.76,49.05,1147400,12.5175,12.535,12.19,12.2625,4589600,0.0,1.0
2010-08-17,51.01,51.75,50.73,51.5,1832300,12.7525,12.9375,12.6825,12.875,7329200,0.0,1.0
2010-08-18,51.6,51.715,50.7,50.91,1602600,12.9,12.92875,12.675,12.7275,6410400,0.0,1.0
2010-08-19,50.93,51.77,50.74,51.41,1505400,12.7325,12.9425,12.685,12.8525,6021600,0.0,1.0
2010-08-20,51.26,51.34,50.73,50.92,1198900,12.815,12.835,12.6825,12.73,4795600,0.0,1.0
2010-08-23,50.74,51.7,50.64,51.4,974500,12.685,12.925,12.66,12.85,3898000,0.0,1.0
2010-08-24,50.24,50.67,49.79,50.4,1006500,12.56,12.6675,12.4475,12.6,4026000,0.0,1.0
2010-08-25,50.46,50.625,49.77,49.95,996700,12.615,12.65625,12.4425,12.4875,3986800,0.0,1.0
2010-08-26,50.14,50.8,50.13,50.46,944100,12.535,12.7,12.5325,12.615,3776400,0.0,1.0
2010-08-27,50.99,51.04,49.68,50.36,903700,12.7475,12.76,12.42,12.59,3614800,0.0,1.0
2010-08-30,50.06,51.02,50.04,50.78,940300,12.515,12.755,12.51,12.695,3761200,0.0,1.0
2010-08-31,50.01,50.36,49.62,49.79,1012400,12.5025,12.59,12.405,12.4475,4049600,0.0,1.0
2010-09-01,51.65,51.7,50.31,50.65,1177800,12.9125,12.925,12.5775,12.6625,4711200,0.0,1.0
2010-09-02,52.52,52.53,51.54,51.72,1054800,13.13,13.1325,12.885,12.93,4219200,0.0,1.0
2010-09-03,52.98,53.0,52.34,52.99,805100,13.245,13.25,13.085,13.2475,3220400,0.0,1.0
2010-09-07,51.77,53.0,51.73,52.93,1279900,12.9425,13.25,12.9325,13.2325,5119600,0.0,1.0
2010-09-08,51.99,52.24,51.646,52.07,960700,12.9975,13.06,12.9115,13.0175,3842800,0.0,1.0
2010-09-09,52.23,52.45,52.02,52.43,674400,13.0575,13.1125,13.005,13.1075,2697600,0.0,1.0
2010-09-10,52.7,52.82,52.08,52.38,547400,13.175,13.205,13.02,13.095,2189600,0.0,1.0
2010-09-13,53.36,53.45,52.88,53.3,904800,13.34,13.3625,13.22,13.325,3619200,0.0,1.0
2010-09-14,53.52,53.6975,52.95,53.14,868300,13.38,13.424375,13.2375,13.285,3473200,0.0,1.0
2010-09-15,53.8,53.85,52.31,52.31,896800,13.45,13.4625,13.0775,13.0775,3587200,0.0,1.0
2010-09-16,53.41,53.88,53.23,53.63,644200,13.3525,13.47,13.3075,13.4075,2576800,0.0,1.0
2010-09-17,53.56,53.93,53.32,53.48,1564700,13.39,13.4825,13.33,13.37,6258800,0.0,1.0
2010-09-20,54.27,54.31,53.25,53.61,915400,13.5675,13.5775,13.3125,13.4025,3661600,0.0,1.0
2010-09-21,54.04,54.32,53.62,54.14,885800,13.51,13.58,13.405,13.535,3543200,0.0,1.0
2010-09-22,53.77,54.68,53.67,54.12,748700,13.4425,13.67,13.4175,13.53,2994800,0.0,1.0
2010-09-23,53.91,54.5,53.3,53.46,871200,13.4775,13.625,13.325,13.365,3484800,0.0,1.0
2010-09-24,55.08,55.09,54.31,54.54,903900,13.77,13.7725,13.5775,13.635,3615600,0.0,1.0
2010-09-27,54.18,54.99,54.11,54.92,1607900,13.545,13.7475,13.5275,13.73,6431600,0.0,1.0
2010-09-28,53.99,54.51,53.1,54.43,1730500,13.4975,13.6275,13.275,13.6075,6922000,0.0,1.0
2010-09-29,53.55,54.02,53.2,53.71,1378500,13.3875,13.505,13.3,13.4275,5514000,0.0,1.0
2010-09-30,53.82,54.5,53.35,54.07,925100,13.455,13.625,13.3375,13.5175,3700400,0.0,1.0
2010-10-01,53.5,54.78,53.49,54.38,1361400,13.375,13.695,13.3725,13.595,5445600,0.0,1.0
2010-10-04,53.64,53.92,53.1107,53.36,1623200,13.41,13.48,13.277675,13.34,6492800,0.0,1.0
2010-10-05,54.43,54.72,53.93,53.98,1303700,13.6075,13.68,13.4825,13.495,5214800,0.0,1.0
2010-10-06,54.16,54.43,53.91,54.29,1047000,13.54,13.6075,13.4775,13.5725,4188000,0.0,1.0
2010-10-07,54.11,54.54,53.91,54.19,1288000,13.5275,13.635,13.4775,13.5475,5152000,0.0,1.0
2010-10-08,54.54,54.65,53.52,54.0,943900,13.635,13.6625,13.38,13.5,3775600,0.0,1.0
2010-10-11,54.27,54.48,53.75,54.38,571500,13.5675,13.62,13.4375,13.595,2286000,0.0,1.0
2010-10-12,54.09,54.2625,53.52,54.23,1236700,13.5225,13.565625,13.38,13.5575,4946800,0.0,1.0
2010-10-13,54.33,54.8,54.05,54.25,1081900,13.5825,13.7,13.5125,13.5625,4327600,0.0,1.0
2010-10-14,54.52,54.97,54.13,54.24,899200,13.63,13.7425,13.5325,13.56,3596800,0.0,1.0
2010-10-15,55.34,55.44,54.57,55.0,1334900,13.835,13.86,13.6425,13.75,5339600,0.0,1.0
2010-10-18,55.32,55.33,54.99,55.2,796500,13.83,13.8325,13.7475,13.8,3186000,0.0,1.0
2010-10-19,54.87,55.49,54.57,54.95,1228800,13.7175,13.8725,13.6425,13.7375,4915200,0.0,1.0
2010-10-20,55.5,55.75,54.88,55.06,871200,13.875,13.9375,13.72,13.765,3484800,0.0,1.0
2010-10-21,55.57,55.88,54.88,55.58,1145300,13.8925,13.97,13.72,13.895,4581200,0.0,1.0
2010-10-22,55.65,55.7,54.97,55.47,826900,13.9125,13.925,13.7425,13.8675,3307600,0.0,1.0
2010-10-25,55.15,55.9,54.97,55.87,1805800,13.7875,13.975,13.7425,13.9675,7223200,0.0,1.0
2010-10-26,55.45,55.54,54.69,55.09,1226600,13.8625,13.885,13.6725,13.7725,4906400,0.0,1.0
2010-10-27,54.84,55.25,54.03,55.04,1691400,13.71,13.8125,13.5075,13.76,6765600,0.0,1.0
2010-10-28,54.14,55.23,54.05,55.0,1164700,13.535,13.8075,13.5125,13.75,4658800,0.0,1.0
2010-10-29,54.52,54.75,54.29,54.29,1602300,13.63,13.6875,13.5725,13.5725,6409200,0.0,1.0
2010-11-01,54.06,55.51,53.88,54.86,1343100,13.515,13.8775,13.47,13.715,5372400,0.0,1.0
2010-11-02,54.67,54.88,54.29,54.64,996300,13.6675,13.72,13.5725,13.66,3985200,0.0,1.0
2010-11-03,54.69,54.91,54.38,54.61,909100,13.6725,13.7275,13.595,13.6525,3636400,0.0,1.0
2010-11-04,55.74,55.74,54.99,55.15,976000,13.935,13.935,13.7475,13.7875,3904000,0.0,1.0
2010-11-05,55.78,55.93,55.36,55.64,675700,13.945,13.9825,13.84,13.91,2702800,0.0,1.0
2010-11-08,55.71,55.82,55.43,55.51,653800,13.9275,13.955,13.8575,13.8775,2615200,0.0,1.0
2010-11-09,55.62,56.12,55.47,55.72,729200,13.905,14.03,13.8675,13.93,2916800,0.0,1.0
2010-11-10,55.97,56.04,55.2801,55.54,817800,13.9925,14.01,13.820025,13.885,3271200,0.0,1.0
2010-11-11,55.77,56.07,54.99,55.44,590300,13.9425,14.0175,13.7475,13.86,2361200,0.0,1.0
2010-11-12,55.15,55.62,54.84,55.34,797500,13.7875,13.905,13.71,13.835,3190000,0.0,1.0
2010-11-15,55.49,55.79,55.28,55.43,714500,13.8725,13.9475,13.82,13.8575,2858000,0.0,1.0
2010-11-16,54.39,55.12,54.235,55.12,1735300,13.5975,13.78,13.55875,13.78,6941200,0.0,1.0
2010-11-17,54.33,54.6999,54.125,54.33,700200,13.5825,13.674975,13.53125,13.5825,2800800,0.0,1.0
2010-11-18,55.05,55.6,54.69,55.6,794100,13.7625,13.9,13.6725,13.9,3176400,0.0,1.0
2010-11-19,56.35,56.66,54.83,55.02,1738000,14.0875,14.165,13.7075,13.755,6952000,0.0,1.0
2010-11-22,56.42,56.52,55.56,55.88,965000,14.105,14.13,13.89,13.97,3860000,0.0,1.0
2010-11-23,55.17,55.98,54.95,55.97,822900,13.7925,13.995,13.7375,13.9925,3291600,0.0,1.0
2010-11-24,56.42,56.78,55.52,55.54,743600,14.105,14.195,13.88,13.885,2974400,0.0,1.0
2010-11-26,56.39,56.56,55.93,55.93,273600,14.0975,14.14,13.9825,13.9825,1094400,0.0,1.0
2010-11-29,56.1,56.28,55.1,55.86,616800,14.025,14.07,13.775,13.965,2467200,0.0,1.0
2010-11-30,55.3,55.66,55.01,55.2901,1545200,13.825,13.915,13.7525,13.822525,6180800,0.0,1.0
2010-12-01,56.86,57.0,55.93,56.2,1255500,14.215,14.25,13.9825,14.05,5022000,0.0,1.0
2010-12-02,57.65,57.72,56.71,56.8,827000,14.4125,14.43,14.1775,14.2,3308000,0.0,1.0
2010-12-03,58.21,58.3,57.41,57.52,845100,14.5525,14.575,14.3525,14.38,3380400,0.0,1.0
2010-12-06,57.51,58.0,57.27,57.96,873600,14.3775,14.5,14.3175,14.49,3494400,0.0,1.0
2010-12-07,58.67,58.77,57.89,58.0,1303200,14.6675,14.6925,14.4725,14.5,5212800,0.0,1.0
2010-12-08,59.14,59.28,58.48,58.91,1438000,14.785,14.82,14.62,14.7275,5752000,0.0,1.0
2010-12-09,58.71,59.2399,58.63,59.09,889100,14.6775,14.809975,14.6575,14.7725,3556400,0.0,1.0
2010-12-10,59.22,59.27,58.59,58.7,640500,14.805,14.8175,14.6475,14.675,2562000,0.0,1.0
2010-12-13,59.15,59.46,58.83,59.22,811300,14.7875,14.865,14.7075,14.805,3245200,0.0,1.0
2010-12-14,59.68,59.75,59.32,59.39,660000,14.92,14.9375,14.83,14.8475,2640000,0.0,1.0
2010-12-15,59.6,59.94,59.32,59.46,658900,14.9,14.985,14.83,14.865,2635600,0.0,1.0
2010-12-16,60.34,60.56,59.66,59.81,1124400,15.085,15.14,14.915,14.9525,4497600,0.0,1.0
2010-12-17,60.44,60.64,59.83,60.4,1762600,15.11,15.16,14.9575,15.1,7050400,0.0,1.0
2010-12-20,58.94,60.29,58.87,60.28,1039400,14.735,15.0725,14.7175,15.07,4157600,0.0,1.0
2010-12-21,59.47,59.47,58.89,59.15,861700,14.8675,14.8675,14.7225,14.7875,3446800,0.0,1.0
2010-12-22,59.0,59.59,58.95,59.31,855600,14.75,14.8975,14.7375,14.8275,3422400,0.0,1.0
2010-12-23,58.68,59.18,58.48,59.01,1015700,14.67,14.795,14.62,14.7525,4062800,0.0,1.0
2010-12-27,58.94,59.15,57.92,58.54,612700,14.735,14.7875,14.48,14.635,2450800,0.0,1.0
2010-12-28,59.05,59.2,58.51,58.98,338500,14.7625,14.8,14.6275,14.745,1354000,0.0,1.0
2010-12-29,59.16,59.62,59.05,59.21,704600,14.79,14.905,14.7625,14.8025,2818400,0.0,1.0
2010-12-30,59.25,59.515,58.83,59.05,453400,14.8125,14.87875,14.7075,14.7625,1813600,0.0,1.0
2010-12-31,58.56,59.4,58.53,59.12,593300,14.64,14.85,14.6325,14.78,2373200,0.0,1.0
2011-01-03,59.5,59.94,59.13,59.19,1355100,14.875,14.985,14.7825,14.7975,5420400,0.0,1.0
2011-01-04,58.44,59.4699,57.75,59.29,1330700,14.61,14.867475,14.4375,14.8225,5322800,0.0,1.0
2011-01-05,58.93,58.97,58.12,58.12,941500,14.7325,14.7425,14.53,14.53,3766000,0.0,1.0
2011-01-06,59.01,59.19,58.76,58.85,683200,14.7525,14.7975,14.69,14.7125,2732800,0.0,1.0
2011-01-07,59.44,60.0,59.1,59.62,1384000,14.86,15.0,14.775,14.905,5536000,0.0,1.0
2011-01-10,59.175,59.65,58.77,59.08,912600,14.79375,14.9125,14.6925,14.77,3650400,0.0,1.0
2011-01-11,60.18,60.2,59.24,59.27,872500,15.045,15.05,14.81,14.8175,3490000,0.0,1.0
2011-01-12,60.82,60.83,60.23,60.72,816000,15.205,15.2075,15.0575,15.18,3264000,0.0,1.0
2011-01-13,60.76,61.12,60.68,60.84,661200,15.19,15.28,15.17,15.21,2644800,0.0,1.0
2011-01-14,61.92,62.0,60.52,60.7,878600,15.48,15.5,15.13,15.175,3514400,0.0,1.0
2011-01-18,62.5,62.73,61.92,61.94,1020600,15.625,15.6825,15.48,15.485,4082400,0.0,1.0
2011-01-19,62.0,62.379,61.67,62.21,701700,15.5,15.59475,15.4175,15.5525,2806800,0.0,1.0
2011-01-20,61.9,62.31,61.47,61.75,629500,15.475,15.5775,15.3675,15.4375,2518000,0.0,1.0
2011-01-21,61.98,62.2,61.44,62.2,883400,15.495,15.55,15.36,15.55,3533600,0.0,1.0
2011-01-24,62.91,63.27,61.92,61.94,733200,15.7275,15.8175,15.48,15.485,2932800,0.0,1.0
2011-01-25,62.89,62.89,61.87,62.66,741100,15.7225,15.7225,15.4675,15.665,2964400,0.0,1.0
2011-01-26,62.89,63.2,62.558,62.91,568400,15.7225,15.8,15.6395,15.7275,2273600,0.0,1.0
2011-01-27,62.87,62.97,62.39,62.89,1037500,15.7175,15.7425,15.5975,15.7225,4150000,0.0,1.0
2011-01-28,61.33,63.2599,61.02,62.97,746400,15.3325,15.814975,15.255,15.7425,2985600,0.0,1.0
2011-01-31,61.77,61.96,61.06,61.43,706800,15.4425,15.49,15.265,15.3575,2827200,0.0,1.0
2011-02-01,63.03,63.67,62.16,62.16,1263500,15.7575,15.9175,15.54,15.54,5054000,0.0,1.0
2011-02-02,62.51,63.2,62.38,62.94,732100,15.6275,15.8,15.595,15.735,2928400,0.0,1.0
2011-02-03,62.31,62.69,61.35,62.31,1364200,15.5775,15.6725,15.3375,15.5775,5456800,0.0,1.0
2011-02-04,60.27,61.35,59.96,60.22,1796600,15.0675,15.3375,14.99,15.055,7186400,0.0,1.0
2011-02-07,60.47,60.8,59.85,60.25,1718300,15.1175,15.2,14.9625,15.0625,6873200,0.0,1.0
2011-02-08,61.23,61.32,60.28,60.43,1111500,15.3075,15.33,15.07,15.1075,4446000,0.0,1.0
2011-02-09,60.94,61.42,60.79,61.17,703900,15.235,15.355,15.1975,15.2925,2815600,0.0,1.0
2011-02-10,61.94,62.0,60.8,60.8,1149000,15.485,15.5,15.2,15.2,4596000,0.0,1.0
2011-02-11,62.34,62.37,61.64,61.68,897700,15.585,15.5925,15.41,15.42,3590800,0.0,1.0
2011-02-14,62.5,62.56,61.91,62.3,600000,15.625,15.64,15.4775,15.575,2400000,0.0,1.0
2011-02-15,62.4,62.5,61.86,62.12,718600,15.6,15.625,15.465,15.53,2874400,0.0,1.0
2011-02-16,62.59,62.94,62.13,62.45,708200,15.6475,15.735,15.5325,15.6125,2832800,0.0,1.0
2011-02-17,63.56,63.57,62.27,62.29,560400,15.89,15.8925,15.5675,15.5725,2241600,0.0,1.0
2011-02-18,63.52,63.88,63.05,63.52,784600,15.88,15.97,15.7625,15.88,3138400,0.0,1.0
2011-02-22,62.68,63.74,62.08,63.01,890100,15.67,15.935,15.52,15.7525,3560400,0.0,1.0
2011-02-23,61.71,62.62,61.51,62.61,929600,15.4275,15.655,15.3775,15.6525,3718400,0.0,1.0
2011-02-24,62.01,62.3,61.21,61.77,880300,15.5025,15.575,15.3025,15.4425,3521200,0.0,1.0
2011-02-25,63.0,63.21,62.16,62.16,937900,15.75,15.8025,15.54,15.54,3751600,0.0,1.0
2011-02-28,63.27,63.31,62.76,62.95,913700,15.8175,15.8275,15.69,15.7375,3654800,0.0,1.0
2011-03-01,62.03,63.4,61.8,63.06,971700,15.5075,15.85,15.45,15.765,3886800,0.0,1.0
2011-03-02,61.75,62.0,61.53,61.84,863900,15.4375,15.5,15.3825,15.46,3455600,0.0,1.0
2011-03-03,62.1,62.57,61.97,62.14,1304400,15.525,15.6425,15.4925,15.535,5217600,0.0,1.0
2011-03-04,61.47,62.16,61.13,62.14,1290000,15.3675,15.54,15.2825,15.535,5160000,0.0,1.0
2011-03-07,60.17,61.96,60.06,61.87,1229400,15.0425,15.49,15.015,15.4675,4917600,0.0,1.0
2011-03-08,61.1,61.48,60.12,60.33,1233200,15.275,15.37,15.03,15.0825,4932800,0.0,1.0
2011-03-09,61.17,61.36,60.2115,60.82,1007700,15.2925,15.34,15.052875,15.205,4030800,0.0,1.0
2011-03-10,59.52,60.41,59.37,60.41,1592600,14.88,15.1025,14.8425,15.1025,6370400,0.0,1.0
2011-03-11,60.54,60.6472,59.29,59.65,801600,15.135,15.1618,14.8225,14.9125,3206400,0.0,1.0
2011-03-14,59.89,60.3,59.43,59.93,672300,14.9725,15.075,14.8575,14.9825,2689200,0.0,1.0
2011-03-15,58.55,59.0,58.26,58.5,1449700,14.6375,14.75,14.565,14.625,5798800,0.0,1.0
2011-03-16,58.33,59.05,57.94,58.4,1451000,14.5825,14.7625,14.485,14.6,5804000,0.0,1.0
2011-03-17,59.08,59.53,58.56,59.01,816200,14.77,14.8825,14.64,14.7525,3264800,0.0,1.0
2011-03-18,60.02,60.0221,59.09,59.46,2262200,15.005,15.005525,14.7725,14.865,9048800,0.0,1.0
2011-03-21,60.6,61.24,60.16,60.41,816500,15.15,15.31,15.04,15.1025,3266000,0.0,1.0
2011-03-22,60.53,60.83,60.38,60.67,550100,15.1325,15.2075,15.095,15.1675,2200400,0.0,1.0
2011-03-23,60.51,60.79,60.01,60.53,753800,15.1275,15.1975,15.0025,15.1325,3015200,0.0,1.0
2011-03-24,61.18,61.33,60.37,60.73,985800,15.295,15.3325,15.0925,15.1825,3943200,0.0,1.0
2011-03-25,61.54,62.0436,61.21,61.38,448300,15.385,15.5109,15.3025,15.345,1793200,0.0,1.0
2011-03-28,61.28,61.89,61.2,61.61,605100,15.32,15.4725,15.3,15.4025,2420400,0.0,1.0
2011-03-29,62.14,62.22,61.0,61.14,641000,15.535,15.555,15.25,15.285,2564000,0.0,1.0
2011-03-30,62.57,62.94,62.24,62.44,794300,15.6425,15.735,15.56,15.61,3177200,0.0,1.0
2011-03-31,62.72,63.0,62.51,62.62,723800,15.68,15.75,15.6275,15.655,2895200,0.0,1.0
2011-04-01,62.88,62.99,62.65,62.95,1414300,15.72,15.7475,15.6625,15.7375,5657200,0.0,1.0
2011-04-04,62.82,62.99,62.18,62.99,613900,15.705,15.7475,15.545,15.7475,2455600,0.0,1.0
2011-04-05,61.63,62.78,61.38,62.49,1033700,15.4075,15.695,15.345,15.6225,4134800,0.0,1.0
2011-04-06,62.39,62.67,61.84,62.0,538800,15.5975,15.6675,15.46,15.5,2155200,0.0,1.0
2011-04-07,62.64,63.0,61.91,62.13,1007100,15.66,15.75,15.4775,15.5325,4028400,0.0,1.0
2011-04-08,62.36,62.82,61.97,62.75,544000,15.59,15.705,15.4925,15.6875,2176000,0.0,1.0
2011-04-11,62.67,62.84,62.22,62.47,914800,15.6675,15.71,15.555,15.6175,3659200,0.0,1.0
2011-04-12,61.97,62.95,61.93,62.42,879100,15.4925,15.7375,15.4825,15.605,3516400,0.0,1.0
2011-04-13,62.46,62.7,61.89,62.37,816400,15.615,15.675,15.4725,15.5925,3265600,0.0,1.0
2011-04-14,62.48,62.65,61.82,61.96,736800,15.62,15.6625,15.455,15.49,2947200,0.0,1.0
2011-04-15,63.13,63.38,62.37,62.5,901500,15.7825,15.845,15.5925,15.625,3606000,0.0,1.0
2011-04-18,62.1,62.59,61.86,62.45,926300,15.525,15.6475,15.465,15.6125,3705200,0.0,1.0
2011-04-19,62.6,62.62,62.06,62.16,951300,15.65,15.655,15.515,15.54,3805200,0.0,1.0
2011-04-20,63.53,64.13,63.33,63.34,864200,15.8825,16.0325,15.8325,15.835,3456800,0.0,1.0
2011-04-21,63.75,63.75,63.181,63.41,961800,15.9375,15.9375,15.79525,15.8525,3847200,0.0,1.0
2011-04-25,63.6,63.9,63.36,63.83,1324200,15.9,15.975,15.84,15.9575,5296800,0.0,1.0
2011-04-26,64.37,64.43,63.75,64.0,1200000,16.0925,16.1075,15.9375,16.0,4800000,0.0,1.0
2011-04-27,64.39,64.71,63.93,64.44,1047900,16.0975,16.1775,15.9825,16.11,4191600,0.0,1.0
2011-04-28,61.47,64.07,61.18,64.07,2700000,15.3675,16.0175,15.295,16.0175,10800000,0.0,1.0
2011-04-29,61.31,61.89,61.18,61.42,3200000,15.3275,15.4725,15.295,15.355,12800000,0.0,1.0
2011-05-02,61.85,62.28,61.12,61.21,1305000,15.4625,15.57,15.28,15.3025,5220000,0.0,1.0
2011-05-03,62.26,62.87,61.8299,61.88,1193500,15.565,15.7175,15.457475,15.47,4774000,0.0,1.0
2011-05-04,61.8,62.66,61.42,62.14,928600,15.45,15.665,15.355,15.535,3714400,0.0,1.0
2011-05-05,61.49,62.28,61.19,61.53,995600,15.3725,15.57,15.2975,15.3825,3982400,0.0,1.0
2011-05-06,61.61,62.67,61.41,62.21,636600,15.4025,15.6675,15.3525,15.5525,2546400,0.0,1.0
2011-05-09,61.65,62.13,61.38,61.54,601400,15.4125,15.5325,15.345,15.385,2405600,0.0,1.0
2011-05-10,62.44,62.59,61.87,62.02,575000,15.61,15.6475,15.4675,15.505,2300000,0.0,1.0
2011-05-11,61.75,62.66,61.35,62.35,895300,15.4375,15.665,15.3375,15.5875,3581200,0.0,1.0
2011-05-12,62.33,62.61,61.43,61.73,752000,15.5825,15.6525,15.3575,15.4325,3008000,0.0,1.0
2011-05-13,62.0,62.47,61.69,62.27,668500,15.5,15.6175,15.4225,15.5675,2674000,0.0,1.0
2011-05-16,61.59,61.96,61.34,61.84,878700,15.3975,15.49,15.335,15.46,3514800,0.0,1.0
2011-05-17,62.02,62.15,61.21,61.32,1289400,15.505,15.5375,15.3025,15.33,5157600,0.0,1.0
2011-05-18,63.08,63.125,61.7599,62.08,969100,15.77,15.78125,15.439975,15.52,3876400,0.0,1.0
2011-05-19,63.33,63.72,63.11,63.33,942900,15.8325,15.93,15.7775,15.8325,3771600,0.0,1.0
2011-05-20,63.1,63.58,62.89,63.28,1054000,15.775,15.895,15.7225,15.82,4216000,0.0,1.0
2011-05-23,62.53,62.76,62.11,62.3,991700,15.6325,15.69,15.5275,15.575,3966800,0.0,1.0
2011-05-24,62.53,62.88,62.47,62.55,1014200,15.6325,15.72,15.6175,15.6375,4056800,0.0,1.0
2011-05-25,62.59,62.77,62.25,62.34,895200,15.6475,15.6925,15.5625,15.585,3580800,0.0,1.0
2011-05-26,63.0,63.18,62.35,62.54,761500,15.75,15.795,15.5875,15.635,3046000,0.0,1.0
2011-05-27,63.46,63.84,63.04,63.17,725900,15.865,15.96,15.76,15.7925,2903600,0.0,1.0
2011-05-31,64.52,64.52,63.94,63.98,1934800,16.13,16.13,15.985,15.995,7739200,0.0,1.0
2011-06-01,63.59,64.89,63.54,64.66,1873500,15.8975,16.2225,15.885,16.165,7494000,0.0,1.0
2011-06-02,63.66,64.1,63.4,63.72,758400,15.915,16.025,15.85,15.93,3033600,0.0,1.0
2011-06-03,62.24,63.24,62.18,62.88,758300,15.56,15.81,15.545,15.72,3033200,0.0,1.0
2011-06-06,62.32,62.665,62.06,62.21,1060000,15.58,15.66625,15.515,15.5525,4240000,0.0,1.0
2011-06-07,63.4,63.53,62.1,62.55,1693700,15.85,15.8825,15.525,15.6375,6774800,0.0,1.0
2011-06-08,62.98,63.33,62.83,63.2,1516000,15.745,15.8325,15.7075,15.8,6064000,0.0,1.0
2011-06-09,63.42,63.55,62.96,63.02,982400,15.855,15.8875,15.74,15.755,3929600,0.0,1.0
2011-06-10,62.31,63.36,62.31,63.04,872300,15.5775,15.84,15.5775,15.76,3489200,0.0,1.0
2011-06-13,62.1,62.67,62.04,62.67,1045000,15.525,15.6675,15.51,15.6675,4180000,0.0,1.0
2011-06-14,62.6,62.87,62.14,62.65,537400,15.65,15.7175,15.535,15.6625,2149600,0.0,1.0
2011-06-15,61.24,62.23,61.21,62.16,760200,15.31,15.5575,15.3025,15.54,3040800,0.0,1.0
2011-06-16,61.18,61.51,60.69,61.31,1174200,15.295,15.3775,15.1725,15.3275,4696800,0.0,1.0
2011-06-17,61.19,61.79,60.815,61.79,1631700,15.2975,15.4475,15.20375,15.4475,6526800,0.0,1.0
2011-06-20,61.35,61.47,61.01,61.17,927100,15.3375,15.3675,15.2525,15.2925,3708400,0.0,1.0
2011-06-21,61.74,61.83,61.24,61.52,980500,15.435,15.4575,15.31,15.38,3922000,0.0,1.0
2011-06-22,61.33,61.895,61.32,61.65,736400,15.3325,15.47375,15.33,15.4125,2945600,0.0,1.0
2011-06-23,61.31,61.45,60.46,60.84,975200,15.3275,15.3625,15.115,15.21,3900800,0.0,1.0
2011-06-24,60.71,61.45,60.69,61.25,1574100,15.1775,15.3625,15.1725,15.3125,6296400,0.0,1.0
2011-06-27,61.2,61.42,60.55,60.66,541000,15.3,15.355,15.1375,15.165,2164000,0.0,1.0
2011-06-28,61.7,61.74,61.32,61.41,759000,15.425,15.435,15.33,15.3525,3036000,0.0,1.0
2011-06-29,61.81,61.99,60.74,61.56,645200,15.4525,15.4975,15.185,15.39,2580800,0.0,1.0
2011-06-30,62.63,62.66,61.56,62.0,753500,15.6575,15.665,15.39,15.5,3014000,0.0,1.0
2011-07-01,63.745,64.0,62.38,62.77,739600,15.93625,16.0,15.595,15.6925,2958400,0.0,1.0
2011-07-05,64.03,64.14,63.44,63.76,1032100,16.0075,16.035,15.86,15.94,4128400,0.0,1.0
2011-07-06,64.75,64.99,63.8,63.94,873000,16.1875,16.2475,15.95,15.985,3492000,0.0,1.0
2011-07-07,65.22,65.41,64.89,65.02,895500,16.305,16.3525,16.2225,16.255,3582000,0.0,1.0
2011-07-08,64.61,64.95,64.06,64.75,569500,16.1525,16.2375,16.015,16.1875,2278000,0.0,1.0
2011-07-11,63.67,64.37,63.55,64.0,594200,15.9175,16.0925,15.8875,16.0,2376800,0.0,1.0
2011-07-12,62.66,63.92,62.64,63.6,1133500,15.665,15.98,15.66,15.9,4534000,0.0,1.0
2011-07-13,62.69,63.53,62.53,62.93,773300,15.6725,15.8825,15.6325,15.7325,3093200,0.0,1.0
2011-07-14,61.99,63.27,61.9,62.82,562100,15.4975,15.8175,15.475,15.705,2248400,0.0,1.0
2011-07-15,61.37,62.91,61.27,62.91,944700,15.3425,15.7275,15.3175,15.7275,3778800,0.0,1.0
2011-07-18,60.19,61.21,60.14,61.04,1008500,15.0475,15.3025,15.035,15.26,4034000,0.0,1.0
2011-07-19,61.33,61.53,60.27,60.61,1199400,15.3325,15.3825,15.0675,15.1525,4797600,0.0,1.0
2011-07-20,60.5,61.26,60.42,61.24,949000,15.125,15.315,15.105,15.31,3796000,0.0,1.0
2011-07-21,62.05,62.15,60.63,60.76,1179900,15.5125,15.5375,15.1575,15.19,4719600,0.0,1.0
2011-07-22,62.16,62.34,61.72,61.9,750400,15.54,15.585,15.43,15.475,3001600,0.0,1.0
2011-07-25,61.79,62.06,61.375,61.55,766700,15.4475,15.515,15.34375,15.3875,3066800,0.0,1.0
2011-07-26,61.51,62.06,60.95,61.82,1204500,15.3775,15.515,15.2375,15.455,4818000,0.0,1.0
2011-07-27,61.45,63.36,61.36,62.37,1398400,15.3625,15.84,15.34,15.5925,5593600,0.0,1.0
2011-07-28,61.4,62.09,60.99,61.34,911000,15.35,15.5225,15.2475,15.335,3644000,0.0,1.0
2011-07-29,60.36,61.0,60.12,61.0,1202100,15.09,15.25,15.03,15.25,4808400,0.0,1.0
2011-08-01,59.86,61.06,59.26,60.88,1125900,14.965,15.265,14.815,15.22,4503600,0.0,1.0
2011-08-02,57.88,59.82,57.84,59.49,1152400,14.47,14.955,14.46,14.8725,4609600,0.0,1.0
2011-08-03,58.6,59.41,57.55,59.26,1875100,14.65,14.8525,14.3875,14.815,7500400,0.0,1.0
2011-08-04,56.41,59.21,56.39,57.94,1431500,14.1025,14.8025,14.0975,14.485,5726000,0.0,1.0
2011-08-05,56.67,57.6101,55.6148,57.19,1893200,14.1675,14.402525,13.9037,14.2975,7572800,0.0,1.0
2011-08-08,52.65,56.39,52.12,55.41,2518700,13.1625,14.0975,13.03,13.8525,10074800,0.0,1.0
2011-08-09,54.26,54.31,51.27,53.38,3100700,13.565,13.5775,12.8175,13.345,12402800,0.0,1.0
2011-08-10,53.24,55.0,52.87,52.98,2935600,13.31,13.75,13.2175,13.245,11742400,0.0,1.0
2011-08-11,55.34,55.89,53.24,53.54,2032700,13.835,13.9725,13.31,13.385,8130800,0.0,1.0
2011-08-12,55.01,55.95,54.79,55.43,1260600,13.7525,13.9875,13.6975,13.8575,5042400,0.0,1.0
2011-08-15,55.235,55.48,54.76,55.17,1146300,13.80875,13.87,13.69,13.7925,4585200,0.0,1.0
2011-08-16,54.57,55.11,53.99,54.42,1136500,13.6425,13.7775,13.4975,13.605,4546000,0.0,1.0
2011-08-17,54.6,55.23,54.14,54.75,1825900,13.65,13.8075,13.535,13.6875,7303600,0.0,1.0
2011-08-18,52.07,53.27,51.67,53.06,1793300,13.0175,13.3175,12.9175,13.265,7173200,0.0,1.0
2011-08-19,51.42,52.47,50.96,50.96,1706900,12.855,13.1175,12.74,12.74,6827600,0.0,1.0
2011-08-22,52.11,52.82,51.88,52.51,1609500,13.0275,13.205,12.97,13.1275,6438000,0.0,1.0
2011-08-23,53.7,53.82,52.13,53.7,1930200,13.425,13.455,13.0325,13.425,7720800,0.0,1.0
2011-08-24,54.0,54.05,53.03,53.45,907500,13.5,13.5125,13.2575,13.3625,3630000,0.0,1.0
2011-08-25,53.12,54.4,52.86,54.28,1243700,13.28,13.6,13.215,13.57,4974800,0.0,1.0
2011-08-26,53.96,54.17,52.28,52.7,1073500,13.49,13.5425,13.07,13.175,4294000,0.0,1.0
2011-08-29,55.3,55.36,54.35,54.35,1318100,13.825,13.84,13.5875,13.5875,5272400,0.0,1.0
2011-08-30,55.31,55.63,54.75,55.15,889600,13.8275,13.9075,13.6875,13.7875,3558400,0.0,1.0
2011-08-31,55.83,56.26,55.28,55.42,1242400,13.9575,14.065,13.82,13.855,4969600,0.0,1.0
2011-09-01,55.15,56.4,55.15,55.95,997300,13.7875,14.1,13.7875,13.9875,3989200,0.0,1.0
2011-09-02,53.49,54.46,53.45,54.23,836800,13.3725,13.615,13.3625,13.5575,3347200,0.0,1.0
2011-09-06,52.43,52.69,51.55,52.03,1349700,13.1075,13.1725,12.8875,13.0075,5398800,0.0,1.0
2011-09-07,54.26,54.29,52.985,53.01,917500,13.565,13.5725,13.24625,13.2525,3670000,0.0,1.0
2011-09-08,53.21,54.13,53.09,54.1,956100,13.3025,13.5325,13.2725,13.525,3824400,0.0,1.0
2011-09-09,51.47,52.76,51.17,52.62,1051700,12.8675,13.19,12.7925,13.155,4206800,0.0,1.0
2011-09-12,51.86,51.87,50.7305,50.76,1351200,12.965,12.9675,12.682625,12.69,5404800,0.0,1.0
2011-09-13,52.18,52.29,51.32,51.9,1049000,13.045,13.0725,12.83,12.975,4196000,0.0,1.0
2011-09-14,53.25,53.79,51.69,52.4,897100,13.3125,13.4475,12.9225,13.1,3588400,0.0,1.0
2011-09-15,54.11,54.11,53.14,53.89,823300,13.5275,13.5275,13.285,13.4725,3293200,0.0,1.0
2011-09-16,54.49,54.76,53.87,54.26,1315000,13.6225,13.69,13.4675,13.565,5260000,0.0,1.0
2011-09-19,53.85,54.15,53.37,53.62,770400,13.4625,13.5375,13.3425,13.405,3081600,0.0,1.0
2011-09-20,53.53,54.55,53.48,54.05,747800,13.3825,13.6375,13.37,13.5125,2991200,0.0,1.0
2011-09-21,51.5,53.97,51.48,53.58,1123000,12.875,13.4925,12.87,13.395,4492000,0.0,1.0
2011-09-22,49.5,50.48,48.75,50.39,2001600,12.375,12.62,12.1875,12.5975,8006400,0.0,1.0
2011-09-23,49.65,50.01,48.81,49.14,1160800,12.4125,12.5025,12.2025,12.285,4643200,0.0,1.0
2011-09-26,50.67,51.14,49.38,49.82,1095800,12.6675,12.785,12.345,12.455,4383200,0.0,1.0
2011-09-27,51.9,52.94,51.25,51.59,1317300,12.975,13.235,12.8125,12.8975,5269200,0.0,1.0
2011-09-28,50.77,52.5,50.7,52.2,866000,12.6925,13.125,12.675,13.05,3464000,0.0,1.0
2011-09-29,50.85,51.94,49.81,51.73,998700,12.7125,12.985,12.4525,12.9325,3994800,0.0,1.0
2011-09-30,50.77,51.1,49.77,50.28,1901600,12.6925,12.775,12.4425,12.57,7606400,0.0,1.0
2011-10-03,50.21,51.92,50.19,50.58,2269900,12.5525,12.98,12.5475,12.645,9079600,0.0,1.0
2011-10-04,52.52,52.54,49.35,49.51,2559400,13.13,13.135,12.3375,12.3775,10237600,0.0,1.0
2011-10-05,52.91,52.97,51.77,52.54,1324000,13.2275,13.2425,12.9425,13.135,5296000,0.0,1.0
2011-10-06,53.56,53.56,52.38,52.77,1135700,13.39,13.39,13.095,13.1925,4542800,0.0,1.0
2011-10-07,53.38,54.18,53.32,53.6,1195700,13.345,13.545,13.33,13.4,4782800,0.0,1.0
2011-10-10,54.73,54.74,53.97,54.25,922100,13.6825,13.685,13.4925,13.5625,3688400,0.0,1.0
2011-10-11,54.98,55.59,54.49,54.62,831800,13.745,13.8975,13.6225,13.655,3327200,0.0,1.0
2011-10-12,56.31,56.64,55.29,55.78,1453700,14.0775,14.16,13.8225,13.945,5814800,0.0,1.0
2011-10-13,56.29,56.38,55.43,56.03,936500,14.0725,14.095,13.8575,14.0075,3746000,0.0,1.0
2011-10-14,57.45,57.45,55.86,56.82,928300,14.3625,14.3625,13.965,14.205,3713200,0.0,1.0
2011-10-17,57.08,57.59,56.92,57.05,1398100,14.27,14.3975,14.23,14.2625,5592400,0.0,1.0
2011-10-18,57.92,58.27,56.65,57.13,1250400,14.48,14.5675,14.1625,14.2825,5001600,0.0,1.0
2011-10-19,57.0,57.84,56.82,57.66,905500,14.25,14.46,14.205,14.415,3622000,0.0,1.0
2011-10-20,57.69,58.4,56.96,58.37,1477900,14.4225,14.6,14.24,14.5925,5911600,0.0,1.0
2011-10-21,58.47,58.66,57.7936,58.4,960600,14.6175,14.665,14.4484,14.6,3842400,0.0,1.0
2011-10-24,58.93,59.23,58.3,58.45,815200,14.7325,14.8075,14.575,14.6125,3260800,0.0,1.0
2011-10-25,57.7,58.98,57.58,58.72,885100,14.425,14.745,14.395,14.68,3540400,0.0,1.0
2011-10-26,58.45,58.75,57.04,58.59,1800600,14.6125,14.6875,14.26,14.6475,7202400,0.0,1.0
2011-10-27,61.16,61.27,59.14,59.54,1301400,15.29,15.3175,14.785,14.885,5205600,0.0,1.0
2011-10-28,60.76,61.24,60.28,60.99,749800,15.19,15.31,15.07,15.2475,2999200,0.0,1.0
2011-10-31,58.87,60.38,58.86,59.85,1250200,14.7175,15.095,14.715,14.9625,5000800,0.0,1.0
2011-11-01,57.13,58.0,57.02,57.51,1741700,14.2825,14.5,14.255,14.3775,6966800,0.0,1.0
2011-11-02,56.76,57.82,55.79,57.82,3073000,14.19,14.455,13.9475,14.455,12292000,0.0,1.0
2011-11-03,58.29,58.41,56.67,57.29,1687000,14.5725,14.6025,14.1675,14.3225,6748000,0.0,1.0
2011-11-04,58.01,58.02,57.03,57.99,873100,14.5025,14.505,14.2575,14.4975,3492400,0.0,1.0
2011-11-07,58.24,58.29,57.13,58.08,689400,14.56,14.5725,14.2825,14.52,2757600,0.0,1.0
2011-11-08,59.07,59.14,57.86,58.52,863400,14.7675,14.785,14.465,14.63,3453600,0.0,1.0
2011-11-09,56.87,57.85,56.76,57.78,1172500,14.2175,14.4625,14.19,14.445,4690000,0.0,1.0
2011-11-10,57.21,57.73,56.72,57.73,577900,14.3025,14.4325,14.18,14.4325,2311600,0.0,1.0
2011-11-11,58.16,58.31,57.6905,58.02,879600,14.54,14.5775,14.422625,14.505,3518400,0.0,1.0
2011-11-14,57.81,58.1,57.07,57.94,788800,14.4525,14.525,14.2675,14.485,3155200,0.0,1.0
2011-11-15,58.34,58.53,57.45,57.71,688100,14.585,14.6325,14.3625,14.4275,2752400,0.0,1.0
2011-11-16,57.21,58.4,57.15,57.77,976800,14.3025,14.6,14.2875,14.4425,3907200,0.0,1.0
2011-11-17,56.48,57.39,56.29,56.99,1501600,14.12,14.3475,14.0725,14.2475,6006400,0.0,1.0
2011-11-18,56.53,56.98,56.43,56.43,1328400,14.1325,14.245,14.1075,14.1075,5313600,0.0,1.0
2011-11-21,55.95,56.27,55.65,55.73,1336700,13.9875,14.0675,13.9125,13.9325,5346800,0.0,1.0
2011-11-22,55.14,56.16,55.09,55.84,855900,13.785,14.04,13.7725,13.96,3423600,0.0,1.0
2011-11-23,54.08,54.76,54.08,54.65,1009300,13.52,13.69,13.52,13.6625,4037200,0.0,1.0
2011-11-25,54.12,54.54,53.91,53.91,391000,13.53,13.635,13.4775,13.4775,1564000,0.0,1.0
2011-11-28,55.76,55.82,54.85,55.46,1231100,13.94,13.955,13.7125,13.865,4924400,0.0,1.0
2011-11-29,55.48,55.99,55.23,55.61,823300,13.87,13.9975,13.8075,13.9025,3293200,0.0,1.0
2011-11-30,57.66,57.74,56.63,56.82,1860500,14.415,14.435,14.1575,14.205,7442000,0.0,1.0
2011-12-01,57.45,57.74,57.04,57.51,634900,14.3625,14.435,14.26,14.3775,2539600,0.0,1.0
2011-12-02,57.68,58.0,57.09,57.71,1096100,14.42,14.5,14.2725,14.4275,4384400,0.0,1.0
2011-12-05,57.6,58.59,57.35,58.47,1094600,14.4,14.6475,14.3375,14.6175,4378400,0.0,1.0
2011-12-06,57.75,58.25,57.42,57.83,934800,14.4375,14.5625,14.355,14.4575,3739200,0.0,1.0
2011-12-07,57.67,57.89,56.64,57.48,798300,14.4175,14.4725,14.16,14.37,3193200,0.0,1.0
2011-12-08,56.98,57.67,56.91,57.08,973200,14.245,14.4175,14.2275,14.27,3892800,0.0,1.0
2011-12-09,58.65,58.87,57.31,57.31,765300,14.6625,14.7175,14.3275,14.3275,3061200,0.0,1.0
2011-12-12,57.59,58.53,57.365,58.1,754000,14.3975,14.6325,14.34125,14.525,3016000,0.0,1.0
2011-12-13,57.65,58.73,57.32,58.0,971900,14.4125,14.6825,14.33,14.5,3887600,0.0,1.0
2011-12-14,57.22,57.75,57.1,57.37,905300,14.305,14.4375,14.275,14.3425,3621200,0.0,1.0
2011-12-15,57.24,57.93,57.12,57.78,850700,14.31,14.4825,14.28,14.445,3402800,0.0,1.0
2011-12-16,57.43,58.01,56.7499,57.57,1299600,14.3575,14.5025,14.187475,14.3925,5198400,0.0,1.0
2011-12-19,56.45,57.97,56.29,57.63,602000,14.1125,14.4925,14.0725,14.4075,2408000,0.0,1.0
2011-12-20,58.23,58.31,57.37,57.37,1145900,14.5575,14.5775,14.3425,14.3425,4583600,0.0,1.0
2011-12-21,58.43,58.5,57.73,58.14,1075800,14.6075,14.625,14.4325,14.535,4303200,0.0,1.0
2011-12-22,58.66,59.0996,58.14,58.14,912700,14.665,14.7749,14.535,14.535,3650800,0.0,1.0
2011-12-23,58.79,58.86,58.53,58.63,498400,14.6975,14.715,14.6325,14.6575,1993600,0.0,1.0
2011-12-27,59.21,59.34,58.46,58.67,474400,14.8025,14.835,14.615,14.6675,1897600,0.0,1.0
2011-12-28,58.5,59.35,58.38,59.27,675500,14.625,14.8375,14.595,14.8175,2702000,0.0,1.0
2011-12-29,59.07,59.09,58.43,58.43,459900,14.7675,14.7725,14.6075,14.6075,1839600,0.0,1.0
2011-12-30,58.74,59.22,58.74,58.96,442400,14.685,14.805,14.685,14.74,1769600,0.0,1.0
2012-01-03,58.56,59.97,58.5,59.96,1121800,14.64,14.9925,14.625,14.99,4487200,0.0,1.0
2012-01-04,58.14,58.55,57.77,58.54,976300,14.535,14.6375,14.4425,14.635,3905200,0.0,1.0
2012-01-05,58.69,58.95,57.52,57.87,648300,14.6725,14.7375,14.38,14.4675,2593200,0.0,1.0
2012-01-06,58.4,58.99,58.26,58.7,493100,14.6,14.7475,14.565,14.675,1972400,0.0,1.0
2012-01-09,58.93,59.15,58.46,58.47,568500,14.7325,14.7875,14.615,14.6175,2274000,0.0,1.0
2012-01-10,59.19,59.48,59.06,59.19,804500,14.7975,14.87,14.765,14.7975,3218000,0.0,1.0
2012-01-11,59.72,59.82,58.92,58.92,621500,14.93,14.955,14.73,14.73,2486000,0.0,1.0
2012-01-12,61.04,61.17,59.72,60.0,1089700,15.26,15.2925,14.93,15.0,4358800,0.0,1.0
2012-01-13,60.79,61.04,60.33,61.0,723300,15.1975,15.26,15.0825,15.25,2893200,0.0,1.0
2012-01-17,61.26,62.0,61.08,61.15,901600,15.315,15.5,15.27,15.2875,3606400,0.0,1.0
2012-01-18,61.88,61.93,61.22,61.22,1072300,15.47,15.4825,15.305,15.305,4289200,0.0,1.0
2012-01-19,62.56,62.88,61.55,62.04,854600,15.64,15.72,15.3875,15.51,3418400,0.0,1.0
2012-01-20,62.64,62.91,62.28,62.62,1010500,15.66,15.7275,15.57,15.655,4042000,0.0,1.0
2012-01-23,62.83,63.29,62.3,62.55,684600,15.7075,15.8225,15.575,15.6375,2738400,0.0,1.0
2012-01-24,62.92,62.962,62.19,62.44,597000,15.73,15.7405,15.5475,15.61,2388000,0.0,1.0
2012-01-25,63.4,63.54,62.6,62.69,627300,15.85,15.885,15.65,15.6725,2509200,0.0,1.0
2012-01-26,63.26,63.78,62.93,63.6,719900,15.815,15.945,15.7325,15.9,2879600,0.0,1.0
2012-01-27,63.05,63.6,62.94,63.25,669700,15.7625,15.9,15.735,15.8125,2678800,0.0,1.0
2012-01-30,62.61,62.7489,62.18,62.37,522900,15.6525,15.687225,15.545,15.5925,2091600,0.0,1.0
2012-01-31,62.89,63.3,62.44,62.77,578200,15.7225,15.825,15.61,15.6925,2312800,0.0,1.0
2012-02-01,63.85,64.06,63.34,63.5,487600,15.9625,16.015,15.835,15.875,1950400,0.0,1.0
2012-02-02,63.11,64.37,63.04,63.8,1471400,15.7775,16.0925,15.76,15.95,5885600,0.0,1.0
2012-02-03,65.88,66.06,64.04,64.04,1735800,16.47,16.515,16.01,16.01,6943200,0.0,1.0
2012-02-06,65.21,65.51,64.89,65.25,779500,16.3025,16.3775,16.2225,16.3125,3118000,0.0,1.0
2012-02-07,64.93,65.03,64.69,64.87,743600,16.2325,16.2575,16.1725,16.2175,2974400,0.0,1.0
2012-02-08,64.895,65.01,64.64,64.75,879600,16.22375,16.2525,16.16,16.1875,3518400,0.0,1.0
2012-02-09,64.89,65.0,64.26,64.88,547600,16.2225,16.25,16.065,16.22,2190400,0.0,1.0
2012-02-10,64.23,64.46,63.71,64.35,743600,16.0575,16.115,15.9275,16.0875,2974400,0.0,1.0
2012-02-13,64.94,65.2,64.32,64.75,496800,16.235,16.3,16.08,16.1875,1987200,0.0,1.0
2012-02-14,65.37,65.52,64.58,64.73,735400,16.3425,16.38,16.145,16.1825,2941600,0.0,1.0
2012-02-15,64.65,65.54,64.585,65.37,693400,16.1625,16.385,16.14625,16.3425,2773600,0.0,1.0
2012-02-16,65.22,65.45,64.855,64.91,680600,16.305,16.3625,16.21375,16.2275,2722400,0.0,1.0
2012-02-17,65.11,65.5,64.84,65.33,1064200,16.2775,16.375,16.21,16.3325,4256800,0.0,1.0
2012-02-21,65.31,65.57,65.05,65.34,777900,16.3275,16.3925,16.2625,16.335,3111600,0.0,1.0
2012-02-22,65.27,65.51,65.06,65.13,626500,16.3175,16.3775,16.265,16.2825,2506000,0.0,1.0
2012-02-23,65.84,65.9375,65.17,65.27,460800,16.46,16.484375,16.2925,16.3175,1843200,0.0,1.0
2012-02-24,66.87,67.0,65.71,66.0,1073800,16.7175,16.75,16.4275,16.5,4295200,0.0,1.0
2012-02-27,66.48,66.77,65.83,66.14,807300,16.62,16.6925,16.4575,16.535,3229200,0.0,1.0
2012-02-28,66.54,66.87,66.07,66.41,626000,16.635,16.7175,16.5175,16.6025,2504000,0.0,1.0
2012-02-29,66.3,66.74,66.15,66.4,862400,16.575,16.685,16.5375,16.6,3449600,0.0,1.0
2012-03-01,66.72,66.795,66.08,66.52,1002200,16.68,16.69875,16.52,16.63,4008800,0.0,1.0
2012-03-02,66.41,66.93,66.32,66.61,754600,16.6025,16.7325,16.58,16.6525,3018400,0.0,1.0
2012-03-05,66.54,66.58,66.07,66.25,719000,16.635,16.645,16.5175,16.5625,2876000,0.0,1.0
2012-03-06,66.1,66.67,65.81,66.04,856000,16.525,16.6675,16.4525,16.51,3424000,0.0,1.0
2012-03-07,66.84,66.99,65.91,66.18,889600,16.71,16.7475,16.4775,16.545,3558400,0.0,1.0
2012-03-08,67.88,68.0,66.96,67.0,846500,16.97,17.0,16.74,16.75,3386000,0.0,1.0
2012-03-09,67.97,68.19,67.55,67.95,599100,16.9925,17.0475,16.8875,16.9875,2396400,0.0,1.0
2012-03-12,68.21,68.36,67.51,68.02,622000,17.0525,17.09,16.8775,17.005,2488000,0.0,1.0
2012-03-13,68.87,68.88,68.06,68.46,795900,17.2175,17.22,17.015,17.115,3183600,0.0,1.0
2012-03-14,69.29,69.47,68.65,68.86,874000,17.3225,17.3675,17.1625,17.215,3496000,0.0,1.0
2012-03-15,69.44,69.6,68.71,69.31,883200,17.36,17.4,17.1775,17.3275,3532800,0.0,1.0
2012-03-16,69.17,69.39,68.88,69.25,1146500,17.2925,17.3475,17.22,17.3125,4586000,0.0,1.0
2012-03-19,68.92,69.15,68.48,68.87,840900,17.23,17.2875,17.12,17.2175,3363600,0.0,1.0
2012-03-20,68.77,68.82,68.34,68.73,374700,17.1925,17.205,17.085,17.1825,1498800,0.0,1.0
2012-03-21,68.99,69.19,68.57,68.57,434300,17.2475,17.2975,17.1425,17.1425,1737200,0.0,1.0
2012-03-22,69.0,69.18,68.45,68.71,467300,17.25,17.295,17.1125,17.1775,1869200,0.0,1.0
2012-03-23,69.26,69.34,68.57,68.89,424700,17.315,17.335,17.1425,17.2225,1698800,0.0,1.0
2012-03-26,69.96,69.96,69.56,69.59,764400,17.49,17.49,17.39,17.3975,3057600,0.0,1.0
2012-03-27,69.7,70.0,69.59,70.0,520900,17.425,17.5,17.3975,17.5,2083600,0.0,1.0
2012-03-28,69.49,69.76,69.19,69.75,478800,17.3725,17.44,17.2975,17.4375,1915200,0.0,1.0
2012-03-29,69.59,69.7,69.09,69.18,569800,17.3975,17.425,17.2725,17.295,2279200,0.0,1.0
2012-03-30,69.39,70.0,69.38,70.0,633200,17.3475,17.5,17.345,17.5,2532800,0.0,1.0
2012-04-02,70.41,70.54,69.275,69.32,653200,17.6025,17.635,17.31875,17.33,2612800,0.0,1.0
2012-04-03,70.22,70.67,69.64,70.45,678500,17.555,17.6675,17.41,17.6125,2714000,0.0,1.0
2012-04-04,69.21,69.88,69.2,69.71,872600,17.3025,17.47,17.3,17.4275,3490400,0.0,1.0
2012-04-05,69.34,69.55,68.74,68.74,911200,17.335,17.3875,17.185,17.185,3644800,0.0,1.0
2012-04-09,68.77,68.93,68.3,68.57,499400,17.1925,17.2325,17.075,17.1425,1997600,0.0,1.0
2012-04-10,67.59,68.68,67.55,68.47,925000,16.8975,17.17,16.8875,17.1175,3700000,0.0,1.0
2012-04-11,68.35,68.52,67.95,68.09,544500,17.0875,17.13,16.9875,17.0225,2178000,0.0,1.0
2012-04-12,69.11,69.19,68.36,68.7,533900,17.2775,17.2975,17.09,17.175,2135600,0.0,1.0
2012-04-13,68.5,68.94,68.48,68.87,618800,17.125,17.235,17.12,17.2175,2475200,0.0,1.0
2012-04-16,68.74,68.91,68.21,68.66,628600,17.185,17.2275,17.0525,17.165,2514400,0.0,1.0
2012-04-17,70.03,70.44,68.77,69.0,881700,17.5075,17.61,17.1925,17.25,3526800,0.0,1.0
2012-04-18,69.22,70.05,69.2,69.57,701800,17.305,17.5125,17.3,17.3925,2807200,0.0,1.0
2012-04-19,68.73,69.67,68.29,68.97,595600,17.1825,17.4175,17.0725,17.2425,2382400,0.0,1.0
2012-04-20,68.92,69.61,68.74,69.13,653000,17.23,17.4025,17.185,17.2825,2612000,0.0,1.0
2012-04-23,69.0,69.11,67.88,68.55,824800,17.25,17.2775,16.97,17.1375,3299200,0.0,1.0
2012-04-24,69.05,69.58,68.78,69.21,598900,17.2625,17.395,17.195,17.3025,2395600,0.0,1.0
2012-04-25,69.32,69.7999,69.0599,69.51,518500,17.33,17.449975,17.264975,17.3775,2074000,0.0,1.0
2012-04-26,70.07,70.26,69.0,69.04,640400,17.5175,17.565,17.25,17.26,2561600,0.0,1.0
2012-04-27,70.67,70.9,70.11,70.11,669800,17.6675,17.725,17.5275,17.5275,2679200,0.0,1.0
2012-04-30,70.29,70.69,70.17,70.49,451100,17.5725,17.6725,17.5425,17.6225,1804400,0.0,1.0
2012-05-01,70.75,71.74,70.37,70.65,941100,17.6875,17.935,17.5925,17.6625,3764400,0.0,1.0
2012-05-02,69.83,69.97,68.0,68.0,1245700,17.4575,17.4925,17.0,17.0,4982800,0.0,1.0
2012-05-03,69.07,69.84,69.01,69.69,638400,17.2675,17.46,17.2525,17.4225,2553600,0.0,1.0
2012-05-04,67.51,68.64,67.51,68.42,755600,16.8775,17.16,16.8775,17.105,3022400,0.0,1.0
2012-05-07,67.06,67.62,66.9,67.26,702100,16.765,16.905,16.725,16.815,2808400,0.0,1.0
2012-05-08,66.54,66.94,65.89,66.92,1235900,16.635,16.735,16.4725,16.73,4943600,0.0,1.0
2012-05-09,66.28,66.6,65.44,65.77,878300,16.57,16.65,16.36,16.4425,3513200,0.0,1.0
2012-05-10,66.47,66.97,66.33,66.59,700000,16.6175,16.7425,16.5825,16.6475,2800000,0.0,1.0
2012-05-11,66.56,67.33,66.02,66.28,755700,16.64,16.8325,16.505,16.57,3022800,0.0,1.0
2012-05-14,66.04,66.45,65.54,65.97,595200,16.51,16.6125,16.385,16.4925,2380800,0.0,1.0
2012-05-15,66.18,66.82,65.79,66.02,799300,16.545,16.705,16.4475,16.505,3197200,0.0,1.0
2012-05-16,65.96,66.71,65.83,66.33,876700,16.49,16.6775,16.4575,16.5825,3506800,0.0,1.0
2012-05-17,65.33,66.16,65.33,66.11,719600,16.3325,16.54,16.3325,16.5275,2878400,0.0,1.0
2012-05-18,64.61,65.7391,64.54,65.73,646300,16.1525,16.434775,16.135,16.4325,2585200,0.0,1.0
2012-05-21,65.98,66.02,64.48,65.0,773700,16.495,16.505,16.12,16.25,3094800,0.0,1.0
2012-05-22,66.23,66.64,65.82,66.03,544400,16.5575,16.66,16.455,16.5075,2177600,0.0,1.0
2012-05-23,66.7,66.88,65.54,66.03,653000,16.675,16.72,16.385,16.5075,2612000,0.0,1.0
2012-05-24,66.96,67.14,66.36,66.68,746900,16.74,16.785,16.59,16.67,2987600,0.0,1.0
2012-05-25,67.17,67.335,66.47,66.47,538400,16.7925,16.83375,16.6175,16.6175,2153600,0.0,1.0
2012-05-29,67.62,68.0,66.96,67.74,615400,16.905,17.0,16.74,16.935,2461600,0.0,1.0
2012-05-30,66.7,67.22,66.57,67.22,658900,16.675,16.805,16.6425,16.805,2635600,0.0,1.0
2012-05-31,67.43,67.86,66.31,66.61,1286000,16.8575,16.965,16.5775,16.6525,5144000,0.0,1.0
2012-06-01,65.58,66.83,65.55,66.24,837400,16.395,16.7075,16.3875,16.56,3349600,0.0,1.0
2012-06-04,66.41,66.48,65.64,65.97,836700,16.6025,16.62,16.41,16.4925,3346800,0.0,1.0
2012-06-05,67.13,67.25,66.14,66.43,738500,16.7825,16.8125,16.535,16.6075,2954000,0.0,1.0
2012-06-06,68.47,68.54,67.53,67.53,983400,17.1175,17.135,16.8825,16.8825,3933600,0.0,1.0
2012-06-07,68.47,69.41,68.27,69.3,845600,17.1175,17.3525,17.0675,17.325,3382400,0.0,1.0
2012-06-08,69.1,69.15,68.15,68.34,732500,17.275,17.2875,17.0375,17.085,2930000,0.0,1.0
2012-06-11,68.45,69.69,68.33,69.49,555600,17.1125,17.4225,17.0825,17.3725,2222400,0.0,1.0
2012-06-12,69.1,69.1,68.36,68.5,592800,17.275,17.275,17.09,17.125,2371200,0.0,1.0
2012-06-13,68.46,69.45,68.25,68.86,577900,17.115,17.3625,17.0625,17.215,2311600,0.0,1.0
2012-06-14,69.73,70.3,68.6,68.71,779700,17.4325,17.575,17.15,17.1775,3118800,0.0,1.0
2012-06-15,70.87,71.0,69.72,70.02,1514200,17.7175,17.75,17.43,17.505,6056800,0.0,1.0
2012-06-18,70.36,71.74,69.93,71.74,1030700,17.59,17.935,17.4825,17.935,4122800,0.0,1.0
2012-06-19,70.81,71.37,70.16,70.78,950100,17.7025,17.8425,17.54,17.695,3800400,0.0,1.0
2012-06-20,70.92,71.29,70.43,70.88,525000,17.73,17.8225,17.6075,17.72,2100000,0.0,1.0
2012-06-21,68.87,71.14,68.87,71.12,709600,17.2175,17.785,17.2175,17.78,2838400,0.0,1.0
2012-06-22,69.68,69.86,68.87,69.27,842200,17.42,17.465,17.2175,17.3175,3368800,0.0,1.0
2012-06-25,68.86,69.5399,68.62,69.19,454800,17.215,17.384975,17.155,17.2975,1819200,0.0,1.0
2012-06-26,69.19,69.32,68.47,68.91,794700,17.2975,17.33,17.1175,17.2275,3178800,0.0,1.0
2012-06-27,70.43,70.475,69.19,69.7,487900,17.6075,17.61875,17.2975,17.425,1951600,0.0,1.0
2012-06-28,69.81,70.04,68.89,69.75,496800,17.4525,17.51,17.2225,17.4375,1987200,0.0,1.0
2012-06-29,72.22,72.3,70.86,71.18,880300,18.055,18.075,17.715,17.795,3521200,0.0,1.0
2012-07-02,72.6,72.73,72.15,72.4,673800,18.15,18.1825,18.0375,18.1,2695200,0.0,1.0
2012-07-03,72.86,72.88,72.0,72.45,305700,18.215,18.22,18.0,18.1125,1222800,0.0,1.0
2012-07-05,72.79,72.93,72.23,72.48,499300,18.1975,18.2325,18.0575,18.12,1997200,0.0,1.0
2012-07-06,72.08,72.58,71.38,72.38,430100,18.02,18.145,17.845,18.095,1720400,0.0,1.0
2012-07-09,72.08,72.17,71.66,72.16,313300,18.02,18.0425,17.915,18.04,1253200,0.0,1.0
2012-07-10,70.52,71.99,70.25,71.33,1237500,17.63,17.9975,17.5625,17.8325,4950000,0.0,1.0
2012-07-11,70.96,71.26,70.59,70.81,924900,17.74,17.815,17.6475,17.7025,3699600,0.0,1.0
2012-07-12,70.48,70.76,69.9,70.44,489100,17.62,17.69,17.475,17.61,1956400,0.0,1.0
2012-07-13,70.95,71.1,70.26,70.61,684800,17.7375,17.775,17.565,17.6525,2739200,0.0,1.0
2012-07-16,71.07,71.27,70.5,70.92,397400,17.7675,17.8175,17.625,17.73,1589600,0.0,1.0
2012-07-17,71.19,71.55,70.31,71.25,501700,17.7975,17.8875,17.5775,17.8125,2006800,0.0,1.0
2012-07-18,71.95,72.0,70.82,71.08,530600,17.9875,18.0,17.705,17.77,2122400,0.0,1.0
2012-07-19,71.52,72.12,71.47,71.8,657300,17.88,18.03,17.8675,17.95,2629200,0.0,1.0
2012-07-20,71.1,71.59,70.9,71.0325,805700,17.775,17.8975,17.725,17.758125,3222800,0.0,1.0
2012-07-23,69.67,70.0615,68.85,69.86,581400,17.4175,17.515375,17.2125,17.465,2325600,0.0,1.0
2012-07-24,69.2,70.02,68.62,69.93,480500,17.3,17.505,17.155,17.4825,1922000,0.0,1.0
2012-07-25,68.97,69.38,68.57,69.16,387300,17.2425,17.345,17.1425,17.29,1549200,0.0,1.0
2012-07-26,70.8,70.9,69.3501,70.32,544800,17.7,17.725,17.337525,17.58,2179200,0.0,1.0
2012-07-27,72.38,72.54,71.1545,71.55,525100,18.095,18.135,17.788625,17.8875,2100400,0.0,1.0
2012-07-30,72.25,72.65,71.78,72.38,683600,18.0625,18.1625,17.945,18.095,2734400,0.0,1.0
2012-07-31,70.13,70.319,68.74,70.0,1585400,17.5325,17.57975,17.185,17.5,6341600,0.0,1.0
2012-08-01,69.65,70.91,69.4,70.91,752400,17.4125,17.7275,17.35,17.7275,3009600,0.0,1.0
2012-08-02,68.19,69.5,67.95,69.19,737700,17.0475,17.375,16.9875,17.2975,2950800,0.0,1.0
2012-08-03,69.62,69.77,69.04,69.59,630300,17.405,17.4425,17.26,17.3975,2521200,0.0,1.0
2012-08-06,69.59,70.42,69.52,69.97,564300,17.3975,17.605,17.38,17.4925,2257200,0.0,1.0
2012-08-07,69.42,70.25,69.3,70.09,786200,17.355,17.5625,17.325,17.5225,3144800,0.0,1.0
2012-08-08,70.16,70.27,69.11,69.12,425000,17.54,17.5675,17.2775,17.28,1700000,0.0,1.0
2012-08-09,70.03,70.675,69.84,69.93,798100,17.5075,17.66875,17.46,17.4825,3192400,0.0,1.0
2012-08-10,69.88,70.13,69.7,69.93,705400,17.47,17.5325,17.425,17.4825,2821600,0.0,1.0
2012-08-13,70.81,70.95,69.9,70.15,633800,17.7025,17.7375,17.475,17.5375,2535200,0.0,1.0
2012-08-14,70.77,71.2,70.38,71.2,588400,17.6925,17.8,17.595,17.8,2353600,0.0,1.0
2012-08-15,71.16,71.29,70.29,70.52,401700,17.79,17.8225,17.5725,17.63,1606800,0.0,1.0
2012-08-16,71.485,71.65,70.8,71.25,468500,17.87125,17.9125,17.7,17.8125,1874000,0.0,1.0
2012-08-17,71.41,72.09,71.35,71.89,692500,17.8525,18.0225,17.8375,17.9725,2770000,0.0,1.0
2012-08-20,70.75,71.78,70.37,71.45,786300,17.6875,17.945,17.5925,17.8625,3145200,0.0,1.0
2012-08-21,70.81,71.13,70.54,70.79,556900,17.7025,17.7825,17.635,17.6975,2227600,0.0,1.0
2012-08-22,70.38,71.03,70.15,70.88,567700,17.595,17.7575,17.5375,17.72,2270800,0.0,1.0
2012-08-23,70.47,70.87,70.07,70.38,469700,17.6175,17.7175,17.5175,17.595,1878800,0.0,1.0
2012-08-24,70.87,71.0,70.37,70.5,492400,17.7175,17.75,17.5925,17.625,1969600,0.0,1.0
2012-08-27,70.61,71.0,70.45,70.96,509400,17.6525,17.75,17.6125,17.74,2037600,0.0,1.0
2012-08-28,70.05,70.86,69.935,70.44,765600,17.5125,17.715,17.48375,17.61,3062400,0.0,1.0
2012-08-29,71.17,71.26,70.17,70.34,756800,17.7925,17.815,17.5425,17.585,3027200,0.0,1.0
2012-08-30,70.84,71.15,70.71,70.86,695200,17.71,17.7875,17.6775,17.715,2780800,0.0,1.0
2012-08-31,71.31,71.5,70.81,71.17,853400,17.8275,17.875,17.7025,17.7925,3413600,0.0,1.0
2012-09-04,71.47,71.72,70.37,70.45,942300,17.8675,17.93,17.5925,17.6125,3769200,0.0,1.0
2012-09-05,71.44,71.755,71.08,71.34,562600,17.86,17.93875,17.77,17.835,2250400,0.0,1.0
2012-09-06,72.76,72.97,71.76,71.78,656300,18.19,18.2425,17.94,17.945,2625200,0.0,1.0
2012-09-07,72.81,73.27,72.69,73.0,557500,18.2025,18.3175,18.1725,18.25,2230000,0.0,1.0
2012-09-10,72.4,72.97,72.39,72.56,419100,18.1,18.2425,18.0975,18.14,1676400,0.0,1.0
2012-09-11,72.38,72.85,72.25,72.25,389600,18.095,18.2125,18.0625,18.0625,1558400,0.0,1.0
2012-09-12,71.95,72.61,71.76,72.46,415300,17.9875,18.1525,17.94,18.115,1661200,0.0,1.0
2012-09-13,72.15,72.38,71.58,71.8,713100,18.0375,18.095,17.895,17.95,2852400,0.0,1.0
2012-09-14,71.79,72.45,71.74,72.31,746000,17.9475,18.1125,17.935,18.0775,2984000,0.0,1.0
2012-09-17,71.84,72.07,71.72,72.03,559400,17.96,18.0175,17.93,18.0075,2237600,0.0,1.0
2012-09-18,72.06,72.09,71.69,72.09,290700,18.015,18.0225,17.9225,18.0225,1162800,0.0,1.0
2012-09-19,72.69,72.95,72.06,72.15,574900,18.1725,18.2375,18.015,18.0375,2299600,0.0,1.0
2012-09-20,73.44,73.59,72.37,72.59,918100,18.36,18.3975,18.0925,18.1475,3672400,0.0,1.0
2012-09-21,74.19,74.36,73.956,74.18,1300800,18.5475,18.59,18.489,18.545,5203200,0.0,1.0
2012-09-24,73.98,74.28,73.73,73.96,480200,18.495,18.57,18.4325,18.49,1920800,0.0,1.0
2012-09-25,72.93,74.095,72.8,74.02,376900,18.2325,18.52375,18.2,18.505,1507600,0.0,1.0
2012-09-26,73.07,73.22,72.69,72.92,566800,18.2675,18.305,18.1725,18.23,2267200,0.0,1.0
2012-09-27,73.73,73.85,72.95,73.3,607200,18.4325,18.4625,18.2375,18.325,2428800,0.0,1.0
2012-09-28,74.03,74.32,73.48,73.62,803100,18.5075,18.58,18.37,18.405,3212400,0.0,1.0
2012-10-01,74.105,74.4,73.6,74.4,1136100,18.52625,18.6,18.4,18.6,4544400,0.0,1.0
2012-10-02,73.82,74.42,73.49,74.42,782800,18.455,18.605,18.3725,18.605,3131200,0.0,1.0
2012-10-03,74.17,74.35,73.79,74.16,717200,18.5425,18.5875,18.4475,18.54,2868800,0.0,1.0
2012-10-04,74.59,74.63,74.06,74.35,619500,18.6475,18.6575,18.515,18.5875,2478000,0.0,1.0
2012-10-05,74.21,75.24,74.1,74.83,850500,18.5525,18.81,18.525,18.7075,3402000,0.0,1.0
2012-10-08,74.63,74.77,73.53,73.7,690700,18.6575,18.6925,18.3825,18.425,2762800,0.0,1.0
2012-10-09,73.67,74.46,73.62,74.4,753700,18.4175,18.615,18.405,18.6,3014800,0.0,1.0
2012-10-10,72.84,73.87,72.73,73.69,602300,18.21,18.4675,18.1825,18.4225,2409200,0.0,1.0
2012-10-11,73.5,73.83,73.21,73.5,721700,18.375,18.4575,18.3025,18.375,2886800,0.0,1.0
2012-10-12,73.76,73.92,73.38,73.41,612300,18.44,18.48,18.345,18.3525,2449200,0.0,1.0
2012-10-15,75.21,75.21,73.73,73.94,982400,18.8025,18.8025,18.4325,18.485,3929600,0.0,1.0
2012-10-16,75.77,76.25,75.08,75.27,752300,18.9425,19.0625,18.77,18.8175,3009200,0.0,1.0
2012-10-17,75.75,75.97,75.36,75.6,528100,18.9375,18.9925,18.84,18.9,2112400,0.0,1.0
2012-10-18,75.86,76.12,75.56,75.83,499000,18.965,19.03,18.89,18.9575,1996000,0.0,1.0
2012-10-19,75.31,75.76,75.25,75.76,1236100,18.8275,18.94,18.8125,18.94,4944400,0.0,1.0
2012-10-22,75.56,75.7,75.06,75.06,771300,18.89,18.925,18.765,18.765,3085200,0.0,1.0
2012-10-23,75.04,75.175,74.58,74.66,837200,18.76,18.79375,18.645,18.665,3348800,0.0,1.0
2012-10-24,74.81,75.31,74.56,75.1501,799700,18.7025,18.8275,18.64,18.787525,3198800,0.0,1.0
2012-10-25,75.13,75.39,74.9,75.39,638200,18.7825,18.8475,18.725,18.8475,2552800,0.0,1.0
2012-10-26,75.25,75.54,74.92,75.01,797600,18.8125,18.885,18.73,18.7525,3190400,0.0,1.0
2012-10-31,74.86,75.75,74.39,74.63,1136200,18.715,18.9375,18.5975,18.6575,4544800,0.0,1.0
2012-11-01,75.39,75.94,74.6356,75.16,966300,18.8475,18.985,18.6589,18.79,3865200,0.0,1.0
2012-11-02,75.24,75.85,74.88,75.82,888700,18.81,18.9625,18.72,18.955,3554800,0.0,1.0
2012-11-05,74.82,75.19,74.42,74.85,737500,18.705,18.7975,18.605,18.7125,2950000,0.0,1.0
2012-11-06,75.5063,76.11,74.84,74.86,563600,18.876575,19.0275,18.71,18.715,2254400,0.0,1.0
2012-11-07,74.42,74.924,74.2,74.86,577100,18.605,18.731,18.55,18.715,2308400,0.0,1.0
2012-11-08,73.7,74.6,73.48,74.25,543900,18.425,18.65,18.37,18.5625,2175600,0.0,1.0
2012-11-09,73.91,74.56,73.29,73.48,498700,18.4775,18.64,18.3225,18.37,1994800,0.0,1.0
2012-11-12,73.96,74.265,73.63,73.65,329600,18.49,18.56625,18.4075,18.4125,1318400,0.0,1.0
2012-11-13,73.83,74.37,73.28,73.56,439200,18.4575,18.5925,18.32,18.39,1756800,0.0,1.0
2012-11-14,72.58,73.92,72.46,73.83,692200,18.145,18.48,18.115,18.4575,2768800,0.0,1.0
2012-11-15,72.59,72.83,72.19,72.75,557600,18.1475,18.2075,18.0475,18.1875,2230400,0.0,1.0
2012-11-16,73.55,73.73,72.24,72.5,797600,18.3875,18.4325,18.06,18.125,3190400,0.0,1.0
2012-11-19,73.62,74.16,73.38,73.97,674700,18.405,18.54,18.345,18.4925,2698800,0.0,1.0
2012-11-20,74.29,74.56,73.38,73.52,468500,18.5725,18.64,18.345,18.38,1874000,0.0,1.0
2012-11-21,74.66,74.68,74.0122,74.06,323500,18.665,18.67,18.50305,18.515,1294000,0.0,1.0
2012-11-23,75.43,75.43,74.7738,75.16,146900,18.8575,18.8575,18.69345,18.79,587600,0.0,1.0
2012-11-26,75.38,75.64,75.04,75.53,441400,18.845,18.91,18.76,18.8825,1765600,0.0,1.0
2012-11-27,75.13,75.67,75.08,75.25,274100,18.7825,18.9175,18.77,18.8125,1096400,0.0,1.0
2012-11-28,75.59,75.67,74.78,75.04,629900,18.8975,18.9175,18.695,18.76,2519600,0.0,1.0
2012-11-29,76.13,76.18,75.61,75.72,305000,19.0325,19.045,18.9025,18.93,1220000,0.0,1.0
2012-11-30,76.99,77.02,76.06,76.18,818400,19.2475,19.255,19.015,19.045,3273600,0.0,1.0
2012-12-03,76.9,77.42,76.8,77.13,481300,19.225,19.355,19.2,19.2825,1925200,0.0,1.0
2012-12-04,77.68,77.69,76.66,76.66,630100,19.42,19.4225,19.165,19.165,2520400,0.0,1.0
2012-12-05,79.7077,80.4,77.38,77.7,1727400,19.926925,20.1,19.345,19.425,6909600,0.0,1.0
2012-12-06,79.89,80.52,79.13,79.72,1013000,19.9725,20.13,19.7825,19.93,4052000,0.0,1.0
2012-12-07,79.81,80.73,79.15,80.26,996200,19.9525,20.1825,19.7875,20.065,3984800,0.0,1.0
2012-12-10,80.11,80.34,79.45,79.49,864300,20.0275,20.085,19.8625,19.8725,3457200,0.0,1.0
2012-12-11,80.67,81.26,80.19,80.2,1270100,20.1675,20.315,20.0475,20.05,5080400,0.0,1.0
2012-12-12,80.24,81.13,80.2,80.71,881100,20.06,20.2825,20.05,20.1775,3524400,0.0,1.0
2012-12-13,79.93,80.89,79.481,80.52,1018800,19.9825,20.2225,19.87025,20.13,4075200,0.0,1.0
2012-12-14,79.67,80.18,79.58,79.82,1030500,19.9175,20.045,19.895,19.955,4122000,0.0,1.0
2012-12-17,80.5,80.83,79.5663,79.71,1131500,20.125,20.2075,19.891575,19.9275,4526000,0.0,1.0
2012-12-18,81.11,81.17,80.26,80.86,896800,20.2775,20.2925,20.065,20.215,3587200,0.0,1.0
2012-12-19,79.69,81.1978,79.69,81.01,1429700,19.9225,20.29945,19.9225,20.2525,5718800,0.0,1.0
2012-12-20,80.22,80.37,79.34,79.4,911900,20.055,20.0925,19.835,19.85,3647600,0.0,1.0
2012-12-21,79.7,80.01,79.12,79.73,1907500,19.925,20.0025,19.78,19.9325,7630000,0.0,1.0
2012-12-24,79.74,80.19,79.09,79.28,243000,19.935,20.0475,19.7725,19.82,972000,0.0,1.0
2012-12-26,78.94,79.97,78.63,79.85,409500,19.735,19.9925,19.6575,19.9625,1638000,0.0,1.0
2012-12-27,79.13,79.39,78.19,78.72,647900,19.7825,19.8475,19.5475,19.68,2591600,0.0,1.0
2012-12-28,78.52,79.24,78.39,78.41,476400,19.63,19.81,19.5975,19.6025,1905600,0.0,1.0
2012-12-31,79.03,79.1,78.04,78.63,569200,19.7575,19.775,19.51,19.6575,2276800,0.0,1.0
2013-01-02,81.28,81.28,80.01,80.28,892800,20.32,20.32,20.0025,20.07,3571200,0.0,1.0
2013-01-03,80.67,81.42,80.4,80.98,505300,20.1675,20.355,20.1,20.245,2021200,0.0,1.0
2013-01-04,80.7,80.93,80.29,80.93,463000,20.175,20.2325,20.0725,20.2325,1852000,0.0,1.0
2013-01-07,81.21,81.38,80.11,80.5373,606500,20.3025,20.345,20.0275,20.134325,2426000,0.0,1.0
2013-01-08,81.6,81.84,80.57,81.16,738200,20.4,20.46,20.1425,20.29,2952800,0.0,1.0
2013-01-09,82.84,82.9,81.7,82.0,684300,20.71,20.725,20.425,20.5,2737200,0.0,1.0
2013-01-10,83.2,83.36,82.36,83.36,546700,20.8,20.84,20.59,20.84,2186800,0.0,1.0
2013-01-11,82.98,83.4266,82.39,82.39,647600,20.745,20.85665,20.5975,20.5975,2590400,0.0,1.0
2013-01-14,82.9,83.2,82.69,82.85,414000,20.725,20.8,20.6725,20.7125,1656000,0.0,1.0
2013-01-15,80.47,81.3,79.03,79.03,3087100,20.1175,20.325,19.7575,19.7575,12348400,0.0,1.0
2013-01-16,80.47,80.74,79.92,80.32,1197100,20.1175,20.185,19.98,20.08,4788400,0.0,1.0
2013-01-17,81.08,81.39,80.75,81.01,765400,20.27,20.3475,20.1875,20.2525,3061600,0.0,1.0
2013-01-18,81.24,81.47,80.55,81.08,1064100,20.31,20.3675,20.1375,20.27,4256400,0.0,1.0
2013-01-22,81.73,81.79,81.07,81.35,1111000,20.4325,20.4475,20.2675,20.3375,4444000,0.0,1.0
2013-01-23,81.23,81.785,81.06,81.53,1135000,20.3075,20.44625,20.265,20.3825,4540000,0.0,1.0
2013-01-24,80.4,81.96,80.24,81.19,989700,20.1,20.49,20.06,20.2975,3958800,0.0,1.0
2013-01-25,80.85,81.12,80.33,80.91,676300,20.2125,20.28,20.0825,20.2275,2705200,0.0,1.0
2013-01-28,80.78,81.22,80.52,81.22,1008100,20.195,20.305,20.13,20.305,4032400,0.0,1.0
2013-01-29,80.94,81.13,80.52,80.78,613400,20.235,20.2825,20.13,20.195,2453600,0.0,1.0
2013-01-30,80.92,81.08,80.56,81.06,447500,20.23,20.27,20.14,20.265,1790000,0.0,1.0
2013-01-31,80.31,81.24,80.23,81.09,513200,20.0775,20.31,20.0575,20.2725,2052800,0.0,1.0
2013-02-01,81.35,81.59,80.99,81.08,814300,20.3375,20.3975,20.2475,20.27,3257200,0.0,1.0
2013-02-04,80.09,81.13,80.06,80.76,647700,20.0225,20.2825,20.015,20.19,2590800,0.0,1.0
2013-02-05,80.81,81.02,80.17,80.73,859900,20.2025,20.255,20.0425,20.1825,3439600,0.0,1.0
2013-02-06,80.32,81.01,79.86,80.65,1040000,20.08,20.2525,19.965,20.1625,4160000,0.0,1.0
2013-02-07,79.96,80.34,79.75,80.2,1177700,19.99,20.085,19.9375,20.05,4710800,0.0,1.0
2013-02-08,80.48,80.68,79.97,80.1,639600,20.12,20.17,19.9925,20.025,2558400,0.0,1.0
2013-02-11,80.84,81.07,80.58,80.66,716000,20.21,20.2675,20.145,20.165,2864000,0.0,1.0
2013-02-12,80.54,80.9,80.37,80.58,520600,20.135,20.225,20.0925,20.145,2082400,0.0,1.0
2013-02-13,80.55,80.75,80.24,80.45,467000,20.1375,20.1875,20.06,20.1125,1868000,0.0,1.0
2013-02-14,80.16,80.63,79.63,80.3,696400,20.04,20.1575,19.9075,20.075,2785600,0.0,1.0
2013-02-15,80.87,80.95,79.91,80.18,799700,20.2175,20.2375,19.9775,20.045,3198800,0.0,1.0
2013-02-19,81.02,81.37,80.76,80.76,919500,20.255,20.3425,20.19,20.19,3678000,0.0,1.0
2013-02-20,80.69,81.805,80.68,81.22,735300,20.1725,20.45125,20.17,20.305,2941200,0.0,1.0
2013-02-21,79.5,80.46,79.28,80.41,612800,19.875,20.115,19.82,20.1025,2451200,0.0,1.0
2013-02-22,80.24,80.25,79.5,79.67,622800,20.06,20.0625,19.875,19.9175,2491200,0.0,1.0
2013-02-25,79.59,81.1804,79.51,80.26,779000,19.8975,20.2951,19.8775,20.065,3116000,0.0,1.0
2013-02-26,80.76,80.82,79.6395,79.79,663200,20.19,20.205,19.909875,19.9475,2652800,0.0,1.0
2013-02-27,81.34,81.59,80.1501,80.17,1344000,20.335,20.3975,20.037525,20.0425,5376000,0.0,1.0
2013-02-28,82.24,82.45,81.23,81.23,1321000,20.56,20.6125,20.3075,20.3075,5284000,0.0,1.0
2013-03-01,81.5,82.14,81.18,82.08,687700,20.375,20.535,20.295,20.52,2750800,0.0,1.0
2013-03-04,82.82,82.83,81.33,81.33,715100,20.705,20.7075,20.3325,20.3325,2860400,0.0,1.0
2013-03-05,84.59,84.6,82.88,82.96,894600,21.1475,21.15,20.72,20.74,3578400,0.0,1.0
2013-03-06,83.96,84.98,83.71,84.59,596000,20.99,21.245,20.9275,21.1475,2384000,0.0,1.0
2013-03-07,84.07,84.58,83.62,84.07,656000,21.0175,21.145,20.905,21.0175,2624000,0.0,1.0
2013-03-08,84.71,84.77,84.01,84.4,591800,21.1775,21.1925,21.0025,21.1,2367200,0.0,1.0
2013-03-11,84.69,84.85,84.405,84.5,273100,21.1725,21.2125,21.10125,21.125,1092400,0.0,1.0
2013-03-12,84.7,84.81,84.07,84.61,304700,21.175,21.2025,21.0175,21.1525,1218800,0.0,1.0
2013-03-13,84.87,84.98,84.44,84.97,285800,21.2175,21.245,21.11,21.2425,1143200,0.0,1.0
2013-03-14,85.29,85.29,84.74,85.0,846700,21.3225,21.3225,21.185,21.25,3386800,0.0,1.0
2013-03-15,85.45,85.68,84.88,84.96,1044600,21.3625,21.42,21.22,21.24,4178400,0.0,1.0
2013-03-18,85.02,85.31,84.61,84.63,567900,21.255,21.3275,21.1525,21.1575,2271600,0.0,1.0
2013-03-19,85.08,85.4299,84.51,85.27,391200,21.27,21.357475,21.1275,21.3175,1564800,0.0,1.0
2013-03-20,85.76,85.98,85.17,85.73,334000,21.44,21.495,21.2925,21.4325,1336000,0.0,1.0
2013-03-21,85.31,85.46,84.93,85.0,466800,21.3275,21.365,21.2325,21.25,1867200,0.0,1.0
2013-03-22,86.09,86.16,85.34,85.75,359400,21.5225,21.54,21.335,21.4375,1437600,0.0,1.0
2013-03-25,85.71,86.65,85.26,86.62,321900,21.4275,21.6625,21.315,21.655,1287600,0.0,1.0
2013-03-26,86.52,86.78,85.8101,86.38,285000,21.63,21.695,21.452525,21.595,1140000,0.0,1.0
2013-03-27,86.32,86.57,85.45,86.17,243300,21.58,21.6425,21.3625,21.5425,973200,0.0,1.0
2013-03-28,87.86,87.91,86.1,86.13,704500,21.965,21.9775,21.525,21.5325,2818000,0.0,1.0
2013-04-01,87.01,87.99,86.86,87.96,327900,21.7525,21.9975,21.715,21.99,1311600,0.0,1.0
2013-04-02,87.05,87.49,86.74,87.32,379900,21.7625,21.8725,21.685,21.83,1519600,0.0,1.0
2013-04-03,85.83,87.09,85.54,87.09,500400,21.4575,21.7725,21.385,21.7725,2001600,0.0,1.0
2013-04-04,86.24,86.51,85.81,86.03,358600,21.56,21.6275,21.4525,21.5075,1434400,0.0,1.0
2013-04-05,84.84,85.44,84.38,85.06,386900,21.21,21.36,21.095,21.265,1547600,0.0,1.0
2013-04-08,85.66,85.66,84.71,84.72,286900,21.415,21.415,21.1775,21.18,1147600,0.0,1.0
2013-04-09,86.23,86.4,85.225,86.07,411600,21.5575,21.6,21.30625,21.5175,1646400,0.0,1.0
2013-04-10,88.35,88.39,86.1,86.21,593100,22.0875,22.0975,21.525,21.5525,2372400,0.0,1.0
2013-04-11,88.39,88.77,87.944,88.25,494800,22.0975,22.1925,21.986,22.0625,1979200,0.0,1.0
2013-04-12,87.83,88.08,87.28,87.86,445000,21.9575,22.02,21.82,21.965,1780000,0.0,1.0
2013-04-15,85.71,87.81,85.7,87.51,470500,21.4275,21.9525,21.425,21.8775,1882000,0.0,1.0
2013-04-16,87.48,87.53,85.545,86.01,523700,21.87,21.8825,21.38625,21.5025,2094800,0.0,1.0
2013-04-17,86.74,87.07,86.04,87.07,531800,21.685,21.7675,21.51,21.7675,2127200,0.0,1.0
2013-04-18,86.0,87.16,85.6,86.86,365800,21.5,21.79,21.4,21.715,1463200,0.0,1.0
2013-04-19,87.32,87.44,85.411,85.58,544800,21.83,21.86,21.35275,21.395,2179200,0.0,1.0
2013-04-22,87.67,87.88,86.37,87.49,319400,21.9175,21.97,21.5925,21.8725,1277600,0.0,1.0
2013-04-23,88.27,88.5,87.23,87.9,441200,22.0675,22.125,21.8075,21.975,1764800,0.0,1.0
2013-04-24,89.33,89.4,87.95,88.23,390200,22.3325,22.35,21.9875,22.0575,1560800,0.0,1.0
2013-04-25,90.17,90.41,89.43,89.8,584200,22.5425,22.6025,22.3575,22.45,2336800,0.0,1.0
2013-04-26,90.13,90.61,89.93,90.29,504600,22.5325,22.6525,22.4825,22.5725,2018400,0.0,1.0
2013-04-29,90.84,90.93,90.02,90.1,590300,22.71,22.7325,22.505,22.525,2361200,0.0,1.0
2013-04-30,91.11,91.16,90.4,90.78,831400,22.7775,22.79,22.6,22.695,3325600,0.0,1.0
2013-05-01,86.93,89.5,86.72,86.83,1582800,21.7325,22.375,21.68,21.7075,6331200,0.0,1.0
2013-05-02,86.3,87.65,86.25,87.27,1095300,21.575,21.9125,21.5625,21.8175,4381200,0.0,1.0
2013-05-03,86.8,87.14,86.61,87.0,1024600,21.7,21.785,21.6525,21.75,4098400,0.0,1.0
2013-05-06,86.52,87.34,86.34,86.98,901600,21.63,21.835,21.585,21.745,3606400,0.0,1.0
2013-05-07,88.0,88.13,86.4,86.52,970000,22.0,22.0325,21.6,21.63,3880000,0.0,1.0
2013-05-08,88.73,88.77,87.705,87.95,775300,22.1825,22.1925,21.92625,21.9875,3101200,0.0,1.0
2013-05-09,88.99,89.561,88.76,88.78,544000,22.2475,22.39025,22.19,22.195,2176000,0.0,1.0
2013-05-10,89.52,89.57,88.9,88.95,462800,22.38,22.3925,22.225,22.2375,1851200,0.0,1.0
2013-05-13,89.39,89.86,89.09,89.63,346200,22.3475,22.465,22.2725,22.4075,1384800,0.0,1.0
2013-05-14,89.8,89.88,89.148,89.26,572800,22.45,22.47,22.287,22.315,2291200,0.0,1.0
2013-05-15,90.26,90.3,89.35,89.73,478700,22.565,22.575,22.3375,22.4325,1914800,0.0,1.0
2013-05-16,88.95,90.55,88.92,89.74,430300,22.2375,22.6375,22.23,22.435,1721200,0.0,1.0
2013-05-17,90.59,90.6,89.18,89.63,599600,22.6475,22.65,22.295,22.4075,2398400,0.0,1.0
2013-05-20,90.202,90.68,89.82,90.17,515100,22.5505,22.67,22.455,22.5425,2060400,0.0,1.0
2013-05-21,90.0,90.73,89.85,90.11,523200,22.5,22.6825,22.4625,22.5275,2092800,0.0,1.0
2013-05-22,89.35,90.41,88.97,90.17,978900,22.3375,22.6025,22.2425,22.5425,3915600,0.0,1.0
2013-05-23,88.8,89.44,88.68,89.09,493100,22.2,22.36,22.17,22.2725,1972400,0.0,1.0
2013-05-24,88.09,88.24,87.59,88.21,571000,22.0225,22.06,21.8975,22.0525,2284000,0.0,1.0
2013-05-28,89.39,89.62,88.51,88.7,420400,22.3475,22.405,22.1275,22.175,1681600,0.0,1.0
2013-05-29,87.79,89.03,87.7,88.79,535100,21.9475,22.2575,21.925,22.1975,2140400,0.0,1.0
2013-05-30,88.5,88.78,87.72,87.77,722900,22.125,22.195,21.93,21.9425,2891600,0.0,1.0
2013-05-31,87.16,88.96,87.05,88.21,1180300,21.79,22.24,21.7625,22.0525,4721200,0.0,1.0
2013-06-03,87.21,87.96,86.38,87.67,969500,21.8025,21.99,21.595,21.9175,3878000,0.0,1.0
2013-06-04,86.31,87.59,85.94,87.51,820900,21.5775,21.8975,21.485,21.8775,3283600,0.0,1.0
2013-06-05,85.21,86.44,85.04,86.13,656600,21.3025,21.61,21.26,21.5325,2626400,0.0,1.0
2013-06-06,85.48,85.67,84.6,85.37,586000,21.37,21.4175,21.15,21.3425,2344000,0.0,1.0
2013-06-07,86.52,86.89,85.95,86.1,535100,21.63,21.7225,21.4875,21.525,2140400,0.0,1.0
2013-06-10,86.42,86.63,85.96,86.55,481100,21.605,21.6575,21.49,21.6375,1924400,0.0,1.0
2013-06-11,86.66,87.43,85.49,85.78,492500,21.665,21.8575,21.3725,21.445,1970000,0.0,1.0
2013-06-12,85.93,87.4,85.93,87.17,475000,21.4825,21.85,21.4825,21.7925,1900000,0.0,1.0
2013-06-13,87.895,88.07,85.55,86.05,447300,21.97375,22.0175,21.3875,21.5125,1789200,0.0,1.0
2013-06-14,86.98,87.99,86.595,87.99,437500,21.745,21.9975,21.64875,21.9975,1750000,0.0,1.0
2013-06-17,87.89,88.5,86.77,87.29,526200,21.9725,22.125,21.6925,21.8225,2104800,0.0,1.0
2013-06-18,88.64,88.73,87.67,87.67,435000,22.16,22.1825,21.9175,21.9175,1740000,0.0,1.0
2013-06-19,88.16,89.34,88.05,88.66,621900,22.04,22.335,22.0125,22.165,2487600,0.0,1.0
2013-06-20,86.03,87.38,85.98,87.38,549900,21.5075,21.845,21.495,21.845,2199600,0.0,1.0
2013-06-21,86.5,86.97,84.99,86.49,1190200,21.625,21.7425,21.2475,21.6225,4760800,0.0,1.0
2013-06-24,85.45,86.41,85.45,86.04,667600,21.3625,21.6025,21.3625,21.51,2670400,0.0,1.0
2013-06-25,86.42,86.652,85.06,86.11,353000,21.605,21.663,21.265,21.5275,1412000,0.0,1.0
2013-06-26,86.74,87.34,86.51,87.01,445600,21.685,21.835,21.6275,21.7525,1782400,0.0,1.0
2013-06-27,88.06,88.16,86.74,87.01,486000,22.015,22.04,21.685,21.7525,1944000,0.0,1.0
2013-06-28,87.41,88.19,86.85,87.32,1080100,21.8525,22.0475,21.7125,21.83,4320400,0.0,1.0
2013-07-01,87.29,88.666,87.13,87.7,548600,21.8225,22.1665,21.7825,21.925,2194400,0.0,1.0
2013-07-02,86.85,87.98,86.61,86.94,425100,21.7125,21.995,21.6525,21.735,1700400,0.0,1.0
2013-07-03,87.92,88.6,86.28,86.28,313500,21.98,22.15,21.57,21.57,1254000,0.0,1.0
2013-07-05,88.96,89.51,88.08,88.46,396800,22.24,22.3775,22.02,22.115,1587200,0.0,1.0
2013-07-08,89.45,90.51,89.44,90.0,782500,22.3625,22.6275,22.36,22.5,3130000,0.0,1.0
2013-07-09,89.47,90.11,89.38,89.95,653500,22.3675,22.5275,22.345,22.4875,2614000,0.0,1.0
2013-07-10,90.29,90.44,89.51,89.51,537100,22.5725,22.61,22.3775,22.3775,2148400,0.0,1.0
2013-07-11,91.14,91.37,90.68,90.95,540000,22.785,22.8425,22.67,22.7375,2160000,0.0,1.0
2013-07-12,91.06,91.83,90.67,91.09,833800,22.765,22.9575,22.6675,22.7725,3335200,0.0,1.0
2013-07-15,91.24,91.815,90.62,90.85,462700,22.81,22.95375,22.655,22.7125,1850800,0.0,1.0
2013-07-16,91.03,91.725,90.76,91.39,455400,22.7575,22.93125,22.69,22.8475,1821600,0.0,1.0
2013-07-17,90.96,91.77,90.8,91.47,382700,22.74,22.9425,22.7,22.8675,1530800,0.0,1.0
2013-07-18,91.61,91.99,90.98,91.18,450800,22.9025,22.9975,22.745,22.795,1803200,0.0,1.0
2013-07-19,91.78,91.94,91.11,91.61,612500,22.945,22.985,22.7775,22.9025,2450000,0.0,1.0
2013-07-22,92.15,92.38,91.45,92.06,392000,23.0375,23.095,22.8625,23.015,1568000,0.0,1.0
2013-07-23,91.88,93.64,91.22,93.64,389300,22.97,23.41,22.805,23.41,1557200,0.0,1.0
2013-07-24,92.01,92.64,91.78,92.28,338300,23.0025,23.16,22.945,23.07,1353200,0.0,1.0
2013-07-25,92.71,92.83,91.57,91.76,338900,23.1775,23.2075,22.8925,22.94,1355600,0.0,1.0
2013-07-26,92.79,92.83,91.71,91.95,493600,23.1975,23.2075,22.9275,22.9875,1974400,0.0,1.0
2013-07-29,92.4,92.89,92.02,92.38,506500,23.1,23.2225,23.005,23.095,2026000,0.0,1.0
2013-07-30,92.51,93.0,92.07,93.0,780200,23.1275,23.25,23.0175,23.25,3120800,0.0,1.0
2013-07-31,96.24,99.88,95.73,95.73,2434100,24.06,24.97,23.9325,23.9325,9736400,0.0,1.0
2013-08-01,96.88,97.41,96.3,96.58,944600,24.22,24.3525,24.075,24.145,3778400,0.0,1.0
2013-08-02,98.18,98.19,96.43,97.0,795900,24.545,24.5475,24.1075,24.25,3183600,0.0,1.0
2013-08-05,100.35,100.52,97.7,97.78,875300,25.0875,25.13,24.425,24.445,3501200,0.0,1.0
2013-08-06,100.79,101.3,100.18,100.45,873000,25.1975,25.325,25.045,25.1125,3492000,0.0,1.0
2013-08-07,100.96,101.21,100.1,100.93,598700,25.24,25.3025,25.025,25.2325,2394800,0.0,1.0
2013-08-08,101.15,101.85,100.45,101.59,559500,25.2875,25.4625,25.1125,25.3975,2238000,0.0,1.0
2013-08-09,101.12,101.5999,100.43,101.11,282200,25.28,25.399975,25.1075,25.2775,1128800,0.0,1.0
2013-08-12,101.47,101.72,100.26,100.76,392400,25.3675,25.43,25.065,25.19,1569600,0.0,1.0
2013-08-13,101.54,102.23,100.58,101.41,251400,25.385,25.5575,25.145,25.3525,1005600,0.0,1.0
2013-08-14,101.0,101.64,100.65,101.64,422000,25.25,25.41,25.1625,25.41,1688000,0.0,1.0
2013-08-15,99.23,100.14,98.94,100.08,784500,24.8075,25.035,24.735,25.02,3138000,0.0,1.0
2013-08-16,99.35,100.0,99.06,99.06,495300,24.8375,25.0,24.765,24.765,1981200,0.0,1.0
2013-08-19,98.82,100.04,98.5199,99.21,569400,24.705,25.01,24.629975,24.8025,2277600,0.0,1.0
2013-08-20,99.17,99.53,98.36,98.76,342900,24.7925,24.8825,24.59,24.69,1371600,0.0,1.0
2013-08-21,98.3,99.24,98.05,98.48,378300,24.575,24.81,24.5125,24.62,1513200,0.0,1.0
2013-08-22,99.11,99.97,98.32,98.45,478900,24.7775,24.9925,24.58,24.6125,1915600,0.0,1.0
2013-08-23,99.47,99.9,99.19,99.6,586700,24.8675,24.975,24.7975,24.9,2346800,0.0,1.0
2013-08-26,98.81,99.79,98.74,99.06,308300,24.7025,24.9475,24.685,24.765,1233200,0.0,1.0
2013-08-27,96.5,98.22,96.37,97.69,432900,24.125,24.555,24.0925,24.4225,1731600,0.0,1.0
2013-08-28,96.22,97.05,96.18,96.81,337000,24.055,24.2625,24.045,24.2025,1348000,0.0,1.0
2013-08-29,96.36,96.89,94.81,95.74,494100,24.09,24.2225,23.7025,23.935,1976400,0.0,1.0
2013-08-30,96.27,96.59,95.83,96.37,506300,24.0675,24.1475,23.9575,24.0925,2025200,0.0,1.0
2013-09-03,96.54,99.15,96.07,97.86,647200,24.135,24.7875,24.0175,24.465,2588800,0.0,1.0
2013-09-04,97.7,97.76,95.87,96.38,661300,24.425,24.44,23.9675,24.095,2645200,0.0,1.0
2013-09-05,97.7,97.91,92.69,93.09,340400,24.425,24.4775,23.1725,23.2725,1361600,0.0,1.0
2013-09-06,98.57,99.198,96.73,98.15,623200,24.6425,24.7995,24.1825,24.5375,2492800,0.0,1.0
2013-09-09,99.52,99.56,98.36,98.65,465200,24.88,24.89,24.59,24.6625,1860800,0.0,1.0
2013-09-10,99.982,100.11,99.1,99.89,530300,24.9955,25.0275,24.775,24.9725,2121200,0.0,1.0
2013-09-11,101.05,101.35,99.59,99.76,360000,25.2625,25.3375,24.8975,24.94,1440000,0.0,1.0
2013-09-12,100.15,101.52,100.0,100.59,410800,25.0375,25.38,25.0,25.1475,1643200,0.0,1.0
2013-09-13,100.37,100.86,99.83,100.54,275900,25.0925,25.215,24.9575,25.135,1103600,0.0,1.0
2013-09-16,101.24,101.5,100.62,101.23,357500,25.31,25.375,25.155,25.3075,1430000,0.0,1.0
2013-09-17,101.91,102.26,101.03,101.34,364600,25.4775,25.565,25.2575,25.335,1458400,0.0,1.0
2013-09-18,102.95,103.17,101.21,102.25,482400,25.7375,25.7925,25.3025,25.5625,1929600,0.0,1.0
2013-09-19,101.94,103.21,101.94,103.1,367100,25.485,25.8025,25.485,25.775,1468400,0.0,1.0
2013-09-20,101.838,102.6,101.13,102.05,1325200,25.4595,25.65,25.2825,25.5125,5300800,0.0,1.0
2013-09-23,100.9,102.78,100.89,102.78,648600,25.225,25.695,25.2225,25.695,2594400,0.0,1.0
2013-09-24,101.81,102.19,100.57,101.15,637700,25.4525,25.5475,25.1425,25.2875,2550800,0.0,1.0
2013-09-25,101.42,102.17,101.01,101.82,497300,25.355,25.5425,25.2525,25.455,1989200,0.0,1.0
2013-09-26,100.94,101.71,100.61,101.48,454600,25.235,25.4275,25.1525,25.37,1818400,0.0,1.0
2013-09-27,101.09,101.14,100.31,100.63,361500,25.2725,25.285,25.0775,25.1575,1446000,0.0,1.0
2013-09-30,101.05,101.2173,100.06,100.46,485500,25.2625,25.304325,25.015,25.115,1942000,0.0,1.0
2013-10-01,102.54,102.54,101.05,101.37,494200,25.635,25.635,25.2625,25.3425,1976800,0.0,1.0
2013-10-02,101.79,102.17,100.77,101.79,575900,25.4475,25.5425,25.1925,25.4475,2303600,0.0,1.0
2013-10-03,100.32,101.62,100.08,101.4,511200,25.08,25.405,25.02,25.35,2044800,0.0,1.0
2013-10-04,101.0,101.28,100.13,100.32,354500,25.25,25.32,25.0325,25.08,1418000,0.0,1.0
2013-10-07,99.42,100.4,99.39,100.04,441000,24.855,25.1,24.8475,25.01,1764000,0.0,1.0
2013-10-08,98.54,99.87,98.5,99.21,474200,24.635,24.9675,24.625,24.8025,1896800,0.0,1.0
2013-10-09,98.36,99.32,97.9,99.04,514000,24.59,24.83,24.475,24.76,2056000,0.0,1.0
2013-10-10,100.42,100.53,98.91,99.48,430900,25.105,25.1325,24.7275,24.87,1723600,0.0,1.0
2013-10-11,101.73,101.73,99.63,99.63,295700,25.4325,25.4325,24.9075,24.9075,1182800,0.0,1.0
2013-10-14,102.37,102.48,101.16,101.34,308000,25.5925,25.62,25.29,25.335,1232000,0.0,1.0
2013-10-15,101.94,102.46,101.71,102.07,356400,25.485,25.615,25.4275,25.5175,1425600,0.0,1.0
2013-10-16,103.71,103.72,102.37,102.58,442800,25.9275,25.93,25.5925,25.645,1771200,0.0,1.0
2013-10-17,104.23,104.31,103.13,103.27,415800,26.0575,26.0775,25.7825,25.8175,1663200,0.0,1.0
2013-10-18,104.62,104.888,104.12,104.39,394100,26.155,26.222,26.03,26.0975,1576400,0.0,1.0
2013-10-21,105.37,105.39,104.3,104.53,344100,26.3425,26.3475,26.075,26.1325,1376400,0.0,1.0
2013-10-22,106.23,106.39,105.199,105.8,306000,26.5575,26.5975,26.29975,26.45,1224000,0.0,1.0
2013-10-23,105.36,106.115,104.93,105.77,232700,26.34,26.52875,26.2325,26.4425,930800,0.0,1.0
2013-10-24,105.6,105.95,105.06,105.95,231600,26.4,26.4875,26.265,26.4875,926400,0.0,1.0
2013-10-25,106.3,106.3,104.97,105.03,369300,26.575,26.575,26.2425,26.2575,1477200,0.0,1.0
2013-10-28,106.66,107.13,106.04,106.75,418100,26.665,26.7825,26.51,26.6875,1672400,0.0,1.0
2013-10-29,106.64,108.0,106.13,107.45,806000,26.66,27.0,26.5325,26.8625,3224000,0.0,1.0
2013-10-30,105.19,106.58,104.75,105.5,790900,26.2975,26.645,26.1875,26.375,3163600,0.0,1.0
2013-10-31,104.73,105.2925,104.545,105.08,1033800,26.1825,26.323125,26.13625,26.27,4135200,0.0,1.0
2013-11-01,104.85,105.03,104.26,104.83,494600,26.2125,26.2575,26.065,26.2075,1978400,0.0,1.0
2013-11-04,105.1,105.5,104.71,105.1,313300,26.275,26.375,26.1775,26.275,1253200,0.0,1.0
2013-11-05,104.69,104.81,104.05,104.41,526600,26.1725,26.2025,26.0125,26.1025,2106400,0.0,1.0
2013-11-06,105.31,105.33,104.37,104.37,318100,26.3275,26.3325,26.0925,26.0925,1272400,0.0,1.0
2013-11-07,103.858,105.81,103.731,105.8,324500,25.9645,26.4525,25.93275,26.45,1298000,0.0,1.0
2013-11-08,105.62,105.67,103.64,103.8,420700,26.405,26.4175,25.91,25.95,1682800,0.0,1.0
2013-11-11,105.38,105.65,105.03,105.4,230800,26.345,26.4125,26.2575,26.35,923200,0.0,1.0
2013-11-12,105.63,105.7,104.43,104.9,442900,26.4075,26.425,26.1075,26.225,1771600,0.0,1.0
2013-11-13,107.19,107.22,104.86,104.94,519600,26.7975,26.805,26.215,26.235,2078400,0.0,1.0
2013-11-14,107.2,108.06,106.93,107.55,420600,26.8,27.015,26.7325,26.8875,1682400,0.0,1.0
2013-11-15,108.61,108.68,106.8,106.93,627300,27.1525,27.17,26.7,26.7325,2509200,0.0,1.0
2013-11-18,109.49,109.62,108.47,108.5,538900,27.3725,27.405,27.1175,27.125,2155600,0.0,1.0
2013-11-19,109.04,110.52,108.965,109.5,553900,27.26,27.63,27.24125,27.375,2215600,0.0,1.0
2013-11-20,108.3,109.5499,108.03,108.89,369300,27.075,27.387475,27.0075,27.2225,1477200,0.0,1.0
2013-11-21,109.98,110.1,108.73,109.21,456300,27.495,27.525,27.1825,27.3025,1825200,0.0,1.0
2013-11-22,110.11,110.58,109.78,110.36,453700,27.5275,27.645,27.445,27.59,1814800,0.0,1.0
2013-11-25,109.5,110.73,109.43,110.7,452200,27.375,27.6825,27.3575,27.675,1808800,0.0,1.0
2013-11-26,110.26,110.6,109.67,110.34,710300,27.565,27.65,27.4175,27.585,2841200,0.0,1.0
2013-11-27,110.75,116.3699,110.3,116.3699,320100,27.6875,29.092475,27.575,29.092475,1280400,0.0,1.0
2013-11-29,109.89,111.1185,109.86,110.27,395300,27.4725,27.779625,27.465,27.5675,1581200,0.0,1.0
2013-12-02,111.0,111.37,109.95,110.47,923600,27.75,27.8425,27.4875,27.6175,3694400,0.0,1.0
2013-12-03,110.1,111.28,109.97,110.24,497800,27.525,27.82,27.4925,27.56,1991200,0.0,1.0
2013-12-04,109.11,110.12,108.19,109.28,331600,27.2775,27.53,27.0475,27.32,1326400,0.0,1.0
2013-12-05,108.28,109.34,108.25,108.98,375300,27.07,27.335,27.0625,27.245,1501200,0.0,1.0
2013-12-06,111.16,111.19,108.48,109.39,467400,27.79,27.7975,27.12,27.3475,1869600,0.0,1.0
2013-12-09,111.12,112.87,110.2583,112.41,365800,27.78,28.2175,27.564575,28.1025,1463200,0.0,1.0
2013-12-10,111.13,111.65,110.58,110.58,385100,27.7825,27.9125,27.645,27.645,1540400,0.0,1.0
2013-12-11,110.39,111.449,110.26,110.9,445500,27.5975,27.86225,27.565,27.725,1782000,0.0,1.0
2013-12-12,111.98,112.44,110.33,110.94,671100,27.995,28.11,27.5825,27.735,2684400,0.0,1.0
2013-12-13,111.84,112.76,111.54,112.76,428200,27.96,28.19,27.885,28.19,1712800,0.0,1.0
2013-12-16,113.38,113.62,112.06,112.06,590500,28.345,28.405,28.015,28.015,2362000,0.0,1.0
2013-12-17,56.61,57.0,55.96,56.84,629650,28.305,28.5,27.98,28.42,1259300,0.0,2.0
2013-12-18,57.47,57.47,55.9,56.59,1160800,28.735,28.735,27.95,28.295,2321600,0.0,1.0
2013-12-19,57.27,57.84,57.19,57.53,1045800,28.635,28.92,28.595,28.765,2091600,0.0,1.0
2013-12-20,57.83,58.0599,57.16,57.47,2330800,28.915,29.02995,28.58,28.735,4661600,0.0,1.0
2013-12-23,58.39,58.44,57.87,58.04,945200,29.195,29.22,28.935,29.02,1890400,0.0,1.0
2013-12-24,58.37,58.52,58.22,58.52,277100,29.185,29.26,29.11,29.26,554200,0.0,1.0
2013-12-26,58.88,59.0,58.28,58.52,754000,29.44,29.5,29.14,29.26,1508000,0.0,1.0
2013-12-27,58.61,59.12,58.56,59.07,555600,29.305,29.56,29.28,29.535,1111200,0.0,1.0
2013-12-30,58.72,58.97,58.5,58.59,557200,29.36,29.485,29.25,29.295,1114400,0.0,1.0
2013-12-31,59.05,59.28,58.78,58.78,550300,29.525,29.64,29.39,29.39,1100600,0.0,1.0
2014-01-02,58.2,59.22,57.99,59.05,1028800,29.1,29.61,28.995,29.525,2057600,0.0,1.0
2014-01-03,58.04,58.4,57.93,58.17,1082500,29.02,29.2,28.965,29.085,2165000,0.0,1.0
2014-01-06,58.11,58.42,57.82,58.12,1323300,29.055,29.21,28.91,29.06,2646600,0.0,1.0
2014-01-07,58.4,58.51,58.21,58.3,627400,29.2,29.255,29.105,29.15,1254800,0.0,1.0
2014-01-08,58.71,58.82,58.07,58.34,1195500,29.355,29.41,29.035,29.17,2391000,0.0,1.0
2014-01-09,58.61,58.97,58.43,58.76,574400,29.305,29.485,29.215,29.38,1148800,0.0,1.0
2014-01-10,58.3,58.8,57.9,58.8,1133600,29.15,29.4,28.95,29.4,2267200,0.0,1.0
2014-01-13,57.39,58.46,57.19,57.96,881300,28.695,29.23,28.595,28.98,1762600,0.0,1.0
2014-01-14,57.98,58.1599,57.271,57.6,1074200,28.99,29.07995,28.6355,28.8,2148400,0.0,1.0
2014-01-15,57.8,58.1,57.65,57.98,950700,28.9,29.05,28.825,28.99,1901400,0.0,1.0
2014-01-16,57.39,57.84,57.3,57.66,1208500,28.695,28.92,28.65,28.83,2417000,0.0,1.0
2014-01-17,57.25,57.53,56.66,57.16,1796100,28.625,28.765,28.33,28.58,3592200,0.0,1.0
2014-01-21,57.12,57.8,56.75,57.47,1678000,28.56,28.9,28.375,28.735,3356000,0.0,1.0
2014-01-22,58.39,58.47,57.22,57.47,1172900,29.195,29.235,28.61,28.735,2345800,0.0,1.0
2014-01-23,57.75,58.47,57.46,57.72,1649800,28.875,29.235,28.73,28.86,3299600,0.0,1.0
2014-01-24,56.4,57.4299,56.34,57.4,1715700,28.2,28.71495,28.17,28.7,3431400,0.0,1.0
2014-01-27,55.9,56.618,55.58,55.58,1666100,27.95,28.309,27.79,27.79,3332200,0.0,1.0
2014-01-28,56.78,56.88,55.81,55.97,1028300,28.39,28.44,27.905,27.985,2056600,0.0,1.0
2014-01-29,56.21,56.94,56.18,56.51,1196000,28.105,28.47,28.09,28.255,2392000,0.0,1.0
2014-01-30,56.78,57.22,56.36,56.58,1043100,28.39,28.61,28.18,28.29,2086200,0.0,1.0
2014-01-31,56.05,56.28,53.68,53.68,2271800,28.025,28.14,26.84,26.84,4543600,0.0,1.0
2014-02-03,54.4,56.48,54.33,56.39,1632900,27.2,28.24,27.165,28.195,3265800,0.0,1.0
2014-02-04,55.52,55.72,54.3601,54.54,1256500,27.76,27.86,27.18005,27.27,2513000,0.0,1.0
2014-02-05,55.73,55.845,54.621,55.38,1351900,27.865,27.9225,27.3105,27.69,2703800,0.0,1.0
2014-02-06,54.85,55.99,54.43,55.03,2163900,27.425,27.995,27.215,27.515,4327800,0.0,1.0
2014-02-07,55.23,55.59,54.88,55.28,1796500,27.615,27.795,27.44,27.64,3593000,0.0,1.0
2014-02-10,54.78,55.0,54.04,54.87,3741400,27.39,27.5,27.02,27.435,7482800,0.0,1.0
2014-02-11,55.55,55.61,54.09,54.55,2622700,27.775,27.805,27.045,27.275,5245400,0.0,1.0
2014-02-12,55.86,56.09,55.18,55.69,2278800,27.93,28.045,27.59,27.845,4557600,0.0,1.0
2014-02-13,56.09,56.31,55.3611,55.58,2038000,28.045,28.155,27.68055,27.79,4076000,0.0,1.0
2014-02-14,56.12,56.33,55.81,55.88,1181100,28.06,28.165,27.905,27.94,2362200,0.0,1.0
2014-02-18,57.01,57.1199,56.03,56.06,1402500,28.505,28.55995,28.015,28.03,2805000,0.0,1.0
2014-02-19,56.97,57.33,56.65,56.92,1065900,28.485,28.665,28.325,28.46,2131800,0.0,1.0
2014-02-20,57.18,57.37,56.75,57.04,908000,28.59,28.685,28.375,28.52,1816000,0.0,1.0
2014-02-21,57.37,57.86,57.025,57.38,1189200,28.685,28.93,28.5125,28.69,2378400,0.0,1.0
2014-02-24,57.56,58.08,56.75,56.95,1292000,28.78,29.04,28.375,28.475,2584000,0.0,1.0
2014-02-25,57.5,57.8,57.23,57.42,851500,28.75,28.9,28.615,28.71,1703000,0.0,1.0
2014-02-26,57.64,58.02,57.47,57.73,767100,28.82,29.01,28.735,28.865,1534200,0.0,1.0
2014-02-27,57.99,58.34,57.4875,57.66,886000,28.995,29.17,28.74375,28.83,1772000,0.0,1.0
2014-02-28,58.05,58.33,57.61,58.07,1122600,29.025,29.165,28.805,29.035,2245200,0.0,1.0
2014-03-03,57.63,57.89,57.27,57.69,818500,28.815,28.945,28.635,28.845,1637000,0.0,1.0
2014-03-04,59.18,59.285,58.25,58.25,1007000,29.59,29.6425,29.125,29.125,2014000,0.0,1.0
2014-03-05,58.28,59.16,58.24,58.98,1173300,29.14,29.58,29.12,29.49,2346600,0.0,1.0
2014-03-06,58.66,58.83,58.185,58.24,884600,29.33,29.415,29.0925,29.12,1769200,0.0,1.0
2014-03-07,58.78,59.12,58.55,58.98,898300,29.39,29.56,29.275,29.49,1796600,0.0,1.0
2014-03-10,58.65,58.94,58.45,58.73,708100,29.325,29.47,29.225,29.365,1416200,0.0,1.0
2014-03-11,58.63,58.93,58.46,58.78,501900,29.315,29.465,29.23,29.39,1003800,0.0,1.0
2014-03-12,58.62,58.71,58.02,58.24,586900,29.31,29.355,29.01,29.12,1173800,0.0,1.0
2014-03-13,57.46,58.92,57.21,58.77,1135100,28.73,29.46,28.605,29.385,2270200,0.0,1.0
2014-03-14,57.24,57.98,57.22,57.44,966600,28.62,28.99,28.61,28.72,1933200,0.0,1.0
2014-03-17,58.17,58.43,57.5,57.5,1089500,29.085,29.215,28.75,28.75,2179000,0.0,1.0
2014-03-18,58.43,58.74,57.89,58.06,887100,29.215,29.37,28.945,29.03,1774200,0.0,1.0
2014-03-19,58.11,58.72,57.73,58.28,875100,29.055,29.36,28.865,29.14,1750200,0.0,1.0
2014-03-20,58.44,58.45,57.77,57.88,616600,29.22,29.225,28.885,28.94,1233200,0.0,1.0
2014-03-21,57.75,59.16,57.5,59.16,2076500,28.875,29.58,28.75,29.58,4153000,0.0,1.0
2014-03-24,56.58,58.12,56.352,58.01,1194000,28.29,29.06,28.176,29.005,2388000,0.0,1.0
2014-03-25,56.32,57.0,55.76,55.76,1052500,28.16,28.5,27.88,27.88,2105000,0.0,1.0
2014-03-26,55.69,56.63,55.68,56.43,786300,27.845,28.315,27.84,28.215,1572600,0.0,1.0
2014-03-27,55.41,56.17,55.37,55.87,1756400,27.705,28.085,27.685,27.935,3512800,0.0,1.0
2014-03-28,55.89,56.36,55.5,55.72,1112000,27.945,28.18,27.75,27.86,2224000,0.0,1.0
2014-03-31,56.69,57.38,56.08,56.08,1987600,28.345,28.69,28.04,28.04,3975200,0.0,1.0
2014-04-01,57.29,57.33,56.62,57.05,965700,28.645,28.665,28.31,28.525,1931400,0.0,1.0
2014-04-02,57.68,57.795,57.154,57.33,1427300,28.84,28.8975,28.577,28.665,2854600,0.0,1.0
2014-04-03,57.76,57.97,57.7103,57.82,1442000,28.88,28.985,28.85515,28.91,2884000,0.0,1.0
2014-04-04,57.3,58.296,57.22,58.07,2005200,28.65,29.148,28.61,29.035,4010400,0.0,1.0
2014-04-07,56.43,57.33,56.05,56.99,2598600,28.215,28.665,28.025,28.495,5197200,0.0,1.0
2014-04-08,56.76,57.03,56.35,56.49,1172600,28.38,28.515,28.175,28.245,2345200,0.0,1.0
2014-04-09,57.04,57.12,56.45,56.75,959200,28.52,28.56,28.225,28.375,1918400,0.0,1.0
2014-04-10,55.8,57.18,55.796,56.94,1075600,27.9,28.59,27.898,28.47,2151200,0.0,1.0
2014-04-11,55.05,55.91,54.92,55.31,1248800,27.525,27.955,27.46,27.655,2497600,0.0,1.0
2014-04-14,55.53,55.785,54.91,55.39,952300,27.765,27.8925,27.455,27.695,1904600,0.0,1.0
2014-04-15,56.21,56.33,55.33,55.7,914200,28.105,28.165,27.665,27.85,1828400,0.0,1.0
2014-04-16,57.12,57.24,56.44,56.74,1032300,28.56,28.62,28.22,28.37,2064600,0.0,1.0
2014-04-17,57.58,57.93,56.67,56.98,1162900,28.79,28.965,28.335,28.49,2325800,0.0,1.0
2014-04-21,57.18,57.74,57.0,57.67,808700,28.59,28.87,28.5,28.835,1617400,0.0,1.0
2014-04-22,57.08,57.4147,56.8,57.0,870800,28.54,28.70735,28.4,28.5,1741600,0.0,1.0
2014-04-23,56.61,57.18,56.525,56.95,1200900,28.305,28.59,28.2625,28.475,2401800,0.0,1.0
2014-04-24,56.67,57.29,56.51,57.1,1231200,28.335,28.645,28.255,28.55,2462400,0.0,1.0
2014-04-25,55.89,56.69,55.87,56.62,1322100,27.945,28.345,27.935,28.31,2644200,0.0,1.0
2014-04-28,56.79,57.09,55.81,56.05,3529600,28.395,28.545,27.905,28.025,7059200,0.0,1.0
2014-04-29,57.5,57.63,56.96,57.17,1699300,28.75,28.815,28.48,28.585,3398600,0.0,1.0
2014-04-30,60.78,60.81,57.0,58.08,3977300,30.39,30.405,28.5,29.04,7954600,0.0,1.0
2014-05-01,60.91,61.05,60.16,60.79,2121000,30.455,30.525,30.08,30.395,4242000,0.0,1.0
2014-05-02,61.58,61.74,60.84,61.29,1543000,30.79,30.87,30.42,30.645,3086000,0.0,1.0
2014-05-05,61.74,61.75,60.7,61.17,1185300,30.87,30.875,30.35,30.585,2370600,0.0,1.0
2014-05-06,61.53,61.74,61.21,61.7,957100,30.765,30.87,30.605,30.85,1914200,0.0,1.0
2014-05-07,61.69,61.77,60.97,61.51,1293300,30.845,30.885,30.485,30.755,2586600,0.0,1.0
2014-05-08,61.53,62.27,61.21,61.51,1088100,30.765,31.135,30.605,30.755,2176200,0.0,1.0
2014-05-09,61.0,61.71,60.82,61.51,1710000,30.5,30.855,30.41,30.755,3420000,0.0,1.0
2014-05-12,61.6,61.74,61.0,61.08,1706300,30.8,30.87,30.5,30.54,3412600,0.0,1.0
2014-05-13,61.27,61.67,61.25,61.67,915000,30.635,30.835,30.625,30.835,1830000,0.0,1.0
2014-05-14,60.49,61.33,60.38,61.2,906100,30.245,30.665,30.19,30.6,1812200,0.0,1.0
2014-05-15,59.69,60.8,59.45,60.8,1001100,29.845,30.4,29.725,30.4,2002200,0.0,1.0
2014-05-16,59.48,59.84,58.93,59.84,3914800,29.74,29.92,29.465,29.92,7829600,0.0,1.0
2014-05-19,59.88,60.05,59.3401,59.38,650300,29.94,30.025,29.67005,29.69,1300600,0.0,1.0
2014-05-20,59.23,60.0,59.19,59.88,825800,29.615,30.0,29.595,29.94,1651600,0.0,1.0
2014-05-21,59.3,59.58,59.2,59.36,751900,29.65,29.79,29.6,29.68,1503800,0.0,1.0
2014-05-22,59.29,59.48,58.76,59.2,922800,29.645,29.74,29.38,29.6,1845600,0.0,1.0
2014-05-23,59.83,59.9,59.25,59.55,691300,29.915,29.95,29.625,29.775,1382600,0.0,1.0
2014-05-27,60.19,60.42,59.72,59.72,644800,30.095,30.21,29.86,29.86,1289600,0.0,1.0
2014-05-28,59.89,60.265,59.8,60.15,792400,29.945,30.1325,29.9,30.075,1584800,0.0,1.0
2014-05-29,60.29,60.37,59.86,59.97,508200,30.145,30.185,29.93,29.985,1016400,0.0,1.0
2014-05-30,60.11,60.6395,59.85,60.5,714900,30.055,30.31975,29.925,30.25,1429800,0.0,1.0
2014-06-02,60.43,60.51,59.85,60.09,538900,30.215,30.255,29.925,30.045,1077800,0.0,1.0
2014-06-03,60.95,61.01,60.11,60.29,1106300,30.475,30.505,30.055,30.145,2212600,0.0,1.0
2014-06-04,60.78,60.93,60.58,60.71,696700,30.39,30.465,30.29,30.355,1393400,0.0,1.0
2014-06-05,61.07,61.19,60.26,60.82,685600,30.535,30.595,30.13,30.41,1371200,0.0,1.0
2014-06-06,61.2,61.49,60.77,61.35,828800,30.6,30.745,30.385,30.675,1657600,0.0,1.0
2014-06-09,61.24,61.5,60.992,61.07,625400,30.62,30.75,30.496,30.535,1250800,0.0,1.0
2014-06-10,60.84,61.37,60.53,60.92,703900,30.42,30.685,30.265,30.46,1407800,0.0,1.0
2014-06-11,60.45,60.89,60.225,60.78,734000,30.225,30.445,30.1125,30.39,1468000,0.0,1.0
2014-06-12,59.54,60.5,59.36,60.37,951800,29.77,30.25,29.68,30.185,1903600,0.0,1.0
2014-06-13,59.91,60.14,59.5,59.71,602700,29.955,30.07,29.75,29.855,1205400,0.0,1.0
2014-06-16,59.52,60.04,59.36,59.82,695000,29.76,30.02,29.68,29.91,1390000,0.0,1.0
2014-06-17,59.67,59.83,59.19,59.46,915300,29.835,29.915,29.595,29.73,1830600,0.0,1.0
2014-06-18,60.18,60.33,59.315,59.66,808000,30.09,30.165,29.6575,29.83,1616000,0.0,1.0
2014-06-19,60.2,60.22,59.66,60.12,929400,30.1,30.11,29.83,30.06,1858800,0.0,1.0
2014-06-20,60.41,60.58,60.1,60.44,2459900,30.205,30.29,30.05,30.22,4919800,0.0,1.0
2014-06-23,60.31,60.41,59.835,60.29,484300,30.155,30.205,29.9175,30.145,968600,0.0,1.0
2014-06-24,59.96,60.57,59.91,60.06,546500,29.98,30.285,29.955,30.03,1093000,0.0,1.0
2014-06-25,60.61,60.73,59.808,59.95,712700,30.305,30.365,29.904,29.975,1425400,0.0,1.0
2014-06-26,60.62,60.87,60.41,60.87,689700,30.31,30.435,30.205,30.435,1379400,0.0,1.0
2014-06-27,60.38,60.48,60.0964,60.38,861300,30.19,30.24,30.0482,30.19,1722600,0.0,1.0
2014-06-30,60.32,60.35,59.85,60.21,850200,30.16,30.175,29.925,30.105,1700400,0.0,1.0
2014-07-01,61.21,61.52,60.57,60.62,949900,30.605,30.76,30.285,30.31,1899800,0.0,1.0
2014-07-02,60.7,61.21,60.5,61.18,1075900,30.35,30.605,30.25,30.59,2151800,0.0,1.0
2014-07-03,61.08,61.09,60.5,60.77,491500,30.54,30.545,30.25,30.385,983000,0.0,1.0
2014-07-07,60.84,60.95,60.46,60.74,1136100,30.42,30.475,30.23,30.37,2272200,0.0,1.0
2014-07-08,60.86,61.0,60.68,60.91,813800,30.43,30.5,30.34,30.455,1627600,0.0,1.0
2014-07-09,60.96,61.13,60.72,61.0,704200,30.48,30.565,30.36,30.5,1408400,0.0,1.0
2014-07-10,60.91,61.01,60.35,60.63,762300,30.455,30.505,30.175,30.315,1524600,0.0,1.0
2014-07-11,61.22,61.24,59.68,60.99,628900,30.61,30.62,29.84,30.495,1257800,0.0,1.0
2014-07-14,61.51,61.53,61.16,61.42,756100,30.755,30.765,30.58,30.71,1512200,0.0,1.0
2014-07-15,61.9,61.93,61.26,61.26,869000,30.95,30.965,30.63,30.63,1738000,0.0,1.0
2014-07-16,62.04,62.19,61.86,62.0,829000,31.02,31.095,30.93,31.0,1658000,0.0,1.0
2014-07-17,61.95,62.37,61.7,61.85,870700,30.975,31.185,30.85,30.925,1741400,0.0,1.0
2014-07-18,62.87,63.01,61.83,62.28,1101600,31.435,31.505,30.915,31.14,2203200,0.0,1.0
2014-07-21,62.65,63.1,62.5,62.68,1021600,31.325,31.55,31.25,31.34,2043200,0.0,1.0
2014-07-22,62.66,62.96,62.355,62.85,847400,31.33,31.48,31.1775,31.425,1694800,0.0,1.0
2014-07-23,62.38,62.7,62.27,62.47,597700,31.19,31.35,31.135,31.235,1195400,0.0,1.0
2014-07-24,62.78,62.95,62.55,62.55,788200,31.39,31.475,31.275,31.275,1576400,0.0,1.0
2014-07-25,62.67,62.88,62.46,62.66,540400,31.335,31.44,31.23,31.33,1080800,0.0,1.0
2014-07-28,62.35,62.69,62.02,62.46,902700,31.175,31.345,31.01,31.23,1805400,0.0,1.0
2014-07-29,62.36,62.74,62.03,62.23,969800,31.18,31.37,31.015,31.115,1939600,0.0,1.0
2014-07-30,62.55,62.68,61.31,61.46,1430600,31.275,31.34,30.655,30.73,2861200,0.0,1.0
2014-07-31,61.67,62.74,61.6,62.74,1213700,30.835,31.37,30.8,31.37,2427400,0.0,1.0
2014-08-01,61.44,61.97,61.31,61.56,1487500,30.72,30.985,30.655,30.78,2975000,0.0,1.0
2014-08-04,61.41,61.59,60.94,61.44,1309500,30.705,30.795,30.47,30.72,2619000,0.0,1.0
2014-08-05,60.85,61.35,60.7,61.11,1211600,30.425,30.675,30.35,30.555,2423200,0.0,1.0
2014-08-06,61.27,61.52,60.54,60.72,1605700,30.635,30.76,30.27,30.36,3211400,0.0,1.0
2014-08-07,60.82,61.6,60.7,61.41,984000,30.41,30.8,30.35,30.705,1968000,0.0,1.0
2014-08-08,61.39,61.49,60.8,60.82,1056300,30.695,30.745,30.4,30.41,2112600,0.0,1.0
2014-08-11,61.67,61.85,61.37,61.39,679700,30.835,30.925,30.685,30.695,1359400,0.0,1.0
2014-08-12,61.52,61.79,61.3,61.49,652500,30.76,30.895,30.65,30.745,1305000,0.0,1.0
2014-08-13,62.0,62.13,61.64,61.79,855100,31.0,31.065,30.82,30.895,1710200,0.0,1.0
2014-08-14,62.37,62.47,62.0,62.09,698300,31.185,31.235,31.0,31.045,1396600,0.0,1.0
2014-08-15,62.72,63.17,62.14,62.83,2672200,31.36,31.585,31.07,31.415,5344400,0.0,1.0
2014-08-18,63.52,63.57,62.78,63.0,754400,31.76,31.785,31.39,31.5,1508800,0.0,1.0
2014-08-19,63.915,63.93,63.3,63.49,642100,31.9575,31.965,31.65,31.745,1284200,0.0,1.0
2014-08-20,64.3,64.36,63.56,63.71,814300,32.15,32.18,31.78,31.855,1628600,0.0,1.0
2014-08-21,64.22,64.47,64.08,64.17,900300,32.11,32.235,32.04,32.085,1800600,0.0,1.0
2014-08-22,64.23,64.41,64.02,64.39,713000,32.115,32.205,32.01,32.195,1426000,0.0,1.0
2014-08-25,64.53,64.77,64.36,64.59,599000,32.265,32.385,32.18,32.295,1198000,0.0,1.0
2014-08-26,64.445,64.81,64.4,64.48,620500,32.2225,32.405,32.2,32.24,1241000,0.0,1.0
2014-08-27,64.17,64.53,63.95,64.39,760000,32.085,32.265,31.975,32.195,1520000,0.0,1.0
2014-08-28,64.35,64.49,63.94,64.14,716200,32.175,32.245,31.97,32.07,1432400,0.0,1.0
2014-08-29,64.47,64.68,63.98,64.68,815300,32.235,32.34,31.99,32.34,1630600,0.0,1.0
2014-09-02,64.65,64.8,64.21,64.57,1062500,32.325,32.4,32.105,32.285,2125000,0.0,1.0
2014-09-03,65.05,65.16,64.7,64.88,891000,32.525,32.58,32.35,32.44,1782000,0.0,1.0
2014-09-04,65.235,65.8,65.12,65.16,914900,32.6175,32.9,32.56,32.58,1829800,0.0,1.0
2014-09-05,65.62,65.66,65.12,65.12,848300,32.81,32.83,32.56,32.56,1696600,0.0,1.0
2014-09-08,65.485,66.02,65.25,65.44,690500,32.7425,33.01,32.625,32.72,1381000,0.0,1.0
2014-09-09,64.99,65.55,64.97,65.34,713700,32.495,32.775,32.485,32.67,1427400,0.0,1.0
2014-09-10,65.29,65.485,64.96,64.97,676000,32.645,32.7425,32.48,32.485,1352000,0.0,1.0
2014-09-11,65.28,65.43,65.03,65.12,676600,32.64,32.715,32.515,32.56,1353200,0.0,1.0
2014-09-12,64.94,65.36,64.53,65.12,783700,32.47,32.68,32.265,32.56,1567400,0.0,1.0
2014-09-15,65.02,65.232,64.7,65.14,667100,32.51,32.616,32.35,32.57,1334200,0.0,1.0
2014-09-16,65.18,65.26,64.61,64.83,851400,32.59,32.63,32.305,32.415,1702800,0.0,1.0
2014-09-17,65.15,65.49,64.82,65.22,653700,32.575,32.745,32.41,32.61,1307400,0.0,1.0
2014-09-18,65.54,65.62,65.15,65.28,543800,32.77,32.81,32.575,32.64,1087600,0.0,1.0
2014-09-19,65.7,66.11,65.45,65.87,1298600,32.85,33.055,32.725,32.935,2597200,0.0,1.0
2014-09-22,64.93,65.65,64.73,65.54,708700,32.465,32.825,32.365,32.77,1417400,0.0,1.0
2014-09-23,64.48,65.16,64.45,65.02,838300,32.24,32.58,32.225,32.51,1676600,0.0,1.0
2014-09-24,65.48,65.59,64.49,64.6,940372,32.74,32.795,32.245,32.3,1880744,0.0,1.0
2014-09-25,64.01,65.5,64.0,65.43,1051059,32.005,32.75,32.0,32.715,2102118,0.0,1.0
2014-09-26,64.35,64.51,63.79,63.93,741888,32.175,32.255,31.895,31.965,1483776,0.0,1.0
2014-09-29,64.525,64.63,63.46,63.7,671248,32.2625,32.315,31.73,31.85,1342496,0.0,1.0
2014-09-30,64.635,65.12,64.42,64.55,880987,32.3175,32.56,32.21,32.275,1761974,0.0,1.0
2014-10-01,64.32,64.7,64.04,64.58,1009304,32.16,32.35,32.02,32.29,2018608,0.0,1.0
2014-10-02,64.35,64.81,64.03,64.27,782458,32.175,32.405,32.015,32.135,1564916,0.0,1.0
2014-10-03,65.14,65.34,64.55,64.58,825203,32.57,32.67,32.275,32.29,1650406,0.0,1.0
2014-10-06,64.5,65.515,64.47,65.29,1342003,32.25,32.7575,32.235,32.645,2684006,0.0,1.0
2014-10-07,63.19,64.26,63.1401,64.09,1181126,31.595,32.13,31.57005,32.045,2362252,0.0,1.0
2014-10-08,64.8,64.85,63.3,63.32,1614356,32.4,32.425,31.65,31.66,3228712,0.0,1.0
2014-10-09,63.67,64.76,63.56,64.52,1033915,31.835,32.38,31.78,32.26,2067830,0.0,1.0
2014-10-10,62.92,64.31,62.87,63.61,1592386,31.46,32.155,31.435,31.805,3184772,0.0,1.0
2014-10-13,62.36,63.31,62.36,62.72,1270251,31.18,31.655,31.18,31.36,2540502,0.0,1.0
2014-10-14,62.97,63.4,62.52,62.92,915598,31.485,31.7,31.26,31.46,1831196,0.0,1.0
2014-10-15,61.73,62.58,60.87,62.0,1774970,30.865,31.29,30.435,31.0,3549940,0.0,1.0
2014-10-16,61.71,61.85,60.55,60.6,1305885,30.855,30.925,30.275,30.3,2611770,0.0,1.0
2014-10-17,62.77,63.07,61.94,62.13,1368256,31.385,31.535,30.97,31.065,2736512,0.0,1.0
2014-10-20,62.91,62.97,62.25,62.66,972690,31.455,31.485,31.125,31.33,1945380,0.0,1.0
2014-10-21,64.55,64.59,63.11,63.17,1931907,32.275,32.295,31.555,31.585,3863814,0.0,1.0
2014-10-22,64.18,64.92,64.14,64.86,1204291,32.09,32.46,32.07,32.43,2408582,0.0,1.0
2014-10-23,65.09,65.48,64.66,64.92,1464282,32.545,32.74,32.33,32.46,2928564,0.0,1.0
2014-10-24,66.04,66.28,64.81,65.42,942145,33.02,33.14,32.405,32.71,1884290,0.0,1.0
2014-10-27,66.12,66.675,65.75,66.03,900389,33.06,33.3375,32.875,33.015,1800778,0.0,1.0
2014-10-28,67.26,67.27,66.1,66.32,1270306,33.63,33.635,33.05,33.16,2540612,0.0,1.0
2014-10-29,67.69,69.939,67.54,68.76,2003185,33.845,34.9695,33.77,34.38,4006370,0.0,1.0
2014-10-30,68.57,68.89,67.6,67.66,1204300,34.285,34.445,33.8,33.83,2408600,0.0,1.0
2014-10-31,69.48,70.07,69.01,70.07,1517485,34.74,35.035,34.505,35.035,3034970,0.0,1.0
2014-11-03,69.67,69.96,69.46,69.62,1035807,34.835,34.98,34.73,34.81,2071614,0.0,1.0
2014-11-04,69.15,70.18,69.13,69.7,1296341,34.575,35.09,34.565,34.85,2592682,0.0,1.0
2014-11-05,69.88,70.25,69.31,70.25,1207583,34.94,35.125,34.655,35.125,2415166,0.0,1.0
2014-11-06,69.98,70.225,69.87,70.04,1009842,34.99,35.1125,34.935,35.02,2019684,0.0,1.0
2014-11-07,69.46,70.21,69.35,70.17,1106339,34.73,35.105,34.675,35.085,2212678,0.0,1.0
2014-11-10,70.07,70.08,69.28,69.39,1608310,35.035,35.04,34.64,34.695,3216620,0.0,1.0
2014-11-11,69.84,70.19,69.7,70.03,912441,34.92,35.095,34.85,35.015,1824882,0.0,1.0
2014-11-12,69.85,70.02,69.5,69.5,946777,34.925,35.01,34.75,34.75,1893554,0.0,1.0
2014-11-13,70.37,70.42,69.72,70.09,1260358,35.185,35.21,34.86,35.045,2520716,0.0,1.0
2014-11-14,70.09,70.62,69.99,70.62,897100,35.045,35.31,34.995,35.31,1794200,0.0,1.0
2014-11-17,70.31,70.53,69.84,69.87,957257,35.155,35.265,34.92,34.935,1914514,0.0,1.0
2014-11-18,70.5,70.85,70.03,70.22,790269,35.25,35.425,35.015,35.11,1580538,0.0,1.0
2014-11-19,70.41,70.56,70.19,70.47,1086849,35.205,35.28,35.095,35.235,2173698,0.0,1.0
2014-11-20,70.43,70.51,69.82,70.21,1034121,35.215,35.255,34.91,35.105,2068242,0.0,1.0
2014-11-21,70.06,71.21,69.94,71.21,2197883,35.03,35.605,34.97,35.605,4395766,0.0,1.0
2014-11-24,70.63,70.68,70.08,70.35,1044473,35.315,35.34,35.04,35.175,2088946,0.0,1.0
2014-11-25,70.49,71.15,70.41,70.87,1199011,35.245,35.575,35.205,35.435,2398022,0.0,1.0
2014-11-26,70.9,71.0,70.48,70.6,982331,35.45,35.5,35.24,35.3,1964662,0.0,1.0
2014-11-28,71.49,71.92,71.37,71.47,1054516,35.745,35.96,35.685,35.735,2109032,0.0,1.0
2014-12-01,71.21,71.45,71.01,71.22,1564094,35.605,35.725,35.505,35.61,3128188,0.0,1.0
2014-12-02,71.26,71.54,71.055,71.22,1069432,35.63,35.77,35.5275,35.61,2138864,0.0,1.0
2014-12-03,71.47,71.5,70.87,71.24,1280798,35.735,35.75,35.435,35.62,2561596,0.0,1.0
2014-12-04,70.9,71.85,70.76,71.54,1253087,35.45,35.925,35.38,35.77,2506174,0.0,1.0
2014-12-05,71.37,71.37,70.94,71.09,1540542,35.685,35.685,35.47,35.545,3081084,0.0,1.0
2014-12-08,70.79,71.5,70.02,70.02,1887044,35.395,35.75,35.01,35.01,3774088,0.0,1.0
2014-12-09,70.47,70.66,69.62,70.05,1457423,35.235,35.33,34.81,35.025,2914846,0.0,1.0
2014-12-10,69.435,70.55,69.35,70.24,1563608,34.7175,35.275,34.675,35.12,3127216,0.0,1.0
2014-12-11,69.93,70.6,69.57,69.59,1132704,34.965,35.3,34.785,34.795,2265408,0.0,1.0
2014-12-12,68.35,70.0,68.35,69.1,1567904,34.175,35.0,34.175,34.55,3135808,0.0,1.0
2014-12-15,68.97,69.22,68.05,68.88,1453485,34.485,34.61,34.025,34.44,2906970,0.0,1.0
2014-12-16,68.76,69.94,68.67,68.9,1482790,34.38,34.97,34.335,34.45,2965580,0.0,1.0
2014-12-17,70.05,70.14,68.34,68.67,1222590,35.025,35.07,34.17,34.335,2445180,0.0,1.0
2014-12-18,71.69,71.69,70.01,70.91,1411456,35.845,35.845,35.005,35.455,2822912,0.0,1.0
2014-12-19,71.32,72.13,70.96,71.64,3393707,35.66,36.065,35.48,35.82,6787414,0.0,1.0
2014-12-22,72.37,72.42,71.64,71.66,954167,36.185,36.21,35.82,35.83,1908334,0.0,1.0
2014-12-23,73.025,73.27,72.4,72.76,1173531,36.5125,36.635,36.2,36.38,2347062,0.0,1.0
2014-12-24,72.65,73.25,72.62,73.24,789355,36.325,36.625,36.31,36.62,1578710,0.0,1.0
2014-12-26,72.545,73.14,72.47,72.72,525637,36.2725,36.57,36.235,36.36,1051274,0.0,1.0
2014-12-29,72.34,72.53,72.23,72.23,624494,36.17,36.265,36.115,36.115,1248988,0.0,1.0
2014-12-30,71.99,72.31,71.93,72.01,663864,35.995,36.155,35.965,36.005,1327728,0.0,1.0
2014-12-31,70.97,72.42,70.94,72.15,813034,35.485,36.21,35.47,36.075,1626068,0.0,1.0
2015-01-02,70.62,71.99,70.36,71.49,1023899,35.31,35.995,35.18,35.745,2047798,0.0,1.0
2015-01-05,69.82,70.69,69.56,70.36,1045381,34.91,35.345,34.78,35.18,2090762,0.0,1.0
2015-01-06,69.89,70.51,69.13,70.11,2873029,34.945,35.255,34.565,35.055,5746058,0.0,1.0
2015-01-07,70.84,70.86,69.74,70.28,1118516,35.42,35.43,34.87,35.14,2237032,0.0,1.0
2015-01-08,72.28,72.52,71.5,71.54,1566517,36.14,36.26,35.75,35.77,3133034,0.0,1.0
2015-01-09,72.07,72.71,71.75,72.33,1346503,36.035,36.355,35.875,36.165,2693006,0.0,1.0
2015-01-12,71.97,72.44,71.68,72.28,1202510,35.985,36.22,35.84,36.14,2405020,0.0,1.0
2015-01-13,72.22,73.73,71.74,72.63,975944,36.11,36.865,35.87,36.315,1951888,0.0,1.0
2015-01-14,71.79,71.93,71.17,71.43,832139,35.895,35.965,35.585,35.715,1664278,0.0,1.0
2015-01-15,71.72,72.23,71.38,71.96,877524,35.86,36.115,35.69,35.98,1755048,0.0,1.0
2015-01-16,73.04,73.14,71.53,71.83,1097679,36.52,36.57,35.765,35.915,2195358,0.0,1.0
2015-01-20,73.15,73.6,72.17,73.45,1174512,36.575,36.8,36.085,36.725,2349024,0.0,1.0
2015-01-21,72.415,73.065,71.99,72.51,1150154,36.2075,36.5325,35.995,36.255,2300308,0.0,1.0
2015-01-22,73.63,73.72,71.905,72.82,808924,36.815,36.86,35.9525,36.41,1617848,0.0,1.0
2015-01-23,74.06,74.36,73.29,73.79,678544,37.03,37.18,36.645,36.895,1357088,0.0,1.0
2015-01-26,74.31,74.61,73.62,73.72,804849,37.155,37.305,36.81,36.86,1609698,0.0,1.0
2015-01-27,73.24,73.894,72.7,73.22,770459,36.62,36.947,36.35,36.61,1540918,0.0,1.0
2015-01-28,72.84,74.08,72.79,73.43,1085247,36.42,37.04,36.395,36.715,2170494,0.0,1.0
2015-01-29,73.87,73.91,72.61,72.81,1050218,36.935,36.955,36.305,36.405,2100436,0.0,1.0
2015-01-30,72.53,73.65,72.45,73.1,1534783,36.265,36.825,36.225,36.55,3069566,0.0,1.0
2015-02-02,73.44,73.52,71.78,73.11,1110819,36.72,36.76,35.89,36.555,2221638,0.0,1.0
2015-02-03,74.49,74.56,73.37,73.86,1476650,37.245,37.28,36.685,36.93,2953300,0.0,1.0
2015-02-04,75.795,76.29,73.71,74.05,2178152,37.8975,38.145,36.855,37.025,4356304,0.0,1.0
2015-02-05,77.12,77.13,75.64,75.98,1665097,38.56,38.565,37.82,37.99,3330194,0.0,1.0
2015-02-06,76.98,77.8,76.71,77.12,1446709,38.49,38.9,38.355,38.56,2893418,0.0,1.0
2015-02-09,76.47,76.99,76.15,76.66,971260,38.235,38.495,38.075,38.33,1942520,0.0,1.0
2015-02-10,77.5,77.655,76.5,76.72,985352,38.75,38.8275,38.25,38.36,1970704,0.0,1.0
2015-02-11,77.69,77.91,77.26,77.6,1270812,38.845,38.955,38.63,38.8,2541624,0.0,1.0
2015-02-12,78.45,78.47,77.82,78.01,936625,39.225,39.235,38.91,39.005,1873250,0.0,1.0
2015-02-13,78.7,78.73,78.2,78.49,1199580,39.35,39.365,39.1,39.245,2399160,0.0,1.0
2015-02-17,78.735,79.04,78.28,78.59,953427,39.3675,39.52,39.14,39.295,1906854,0.0,1.0
2015-02-18,79.05,79.0884,78.31,78.41,925905,39.525,39.5442,39.155,39.205,1851810,0.0,1.0
2015-02-19,79.05,79.39,78.85,79.14,969213,39.525,39.695,39.425,39.57,1938426,0.0,1.0
2015-02-20,79.05,79.55,78.31,78.38,2553457,39.525,39.775,39.155,39.19,5106914,0.0,1.0
2015-02-23,78.81,78.95,78.17,78.18,1016388,39.405,39.475,39.085,39.09,2032776,0.0,1.0
2015-02-24,79.04,79.16,78.59,78.59,1313073,39.52,39.58,39.295,39.295,2626146,0.0,1.0
2015-02-25,78.9,79.49,78.64,78.92,1099536,39.45,39.745,39.32,39.46,2199072,0.0,1.0
2015-02-26,78.635,79.25,78.42,79.07,882062,39.3175,39.625,39.21,39.535,1764124,0.0,1.0
2015-02-27,78.07,78.72,77.99,78.7,1171228,39.035,39.36,38.995,39.35,2342456,0.0,1.0
2015-03-02,78.87,79.05,77.99,78.32,1262168,39.435,39.525,38.995,39.16,2524336,0.0,1.0
2015-03-03,78.5,78.69,78.2,78.42,1451751,39.25,39.345,39.1,39.21,2903502,0.0,1.0
2015-03-04,77.98,78.55,77.7,78.37,834631,38.99,39.275,38.85,39.185,1669262,0.0,1.0
2015-03-05,77.96,78.31,77.72,78.31,729711,38.98,39.155,38.86,39.155,1459422,0.0,1.0
2015-03-06,77.525,78.23,76.34,77.67,906402,38.7625,39.115,38.17,38.835,1812804,0.0,1.0
2015-03-09,78.14,78.24,77.203,77.43,1028706,39.07,39.12,38.6015,38.715,2057412,0.0,1.0
2015-03-10,76.73,77.63,76.7,77.27,1139064,38.365,38.815,38.35,38.635,2278128,0.0,1.0
2015-03-11,76.95,77.27,76.69,76.82,980407,38.475,38.635,38.345,38.41,1960814,0.0,1.0
2015-03-12,78.24,78.33,77.17,77.48,877929,39.12,39.165,38.585,38.74,1755858,0.0,1.0
2015-03-13,77.395,78.23,76.93,77.98,1161371,38.6975,39.115,38.465,38.99,2322742,0.0,1.0
2015-03-16,78.67,78.75,77.9,78.17,1160901,39.335,39.375,38.95,39.085,2321802,0.0,1.0
2015-03-17,78.57,78.76,78.32,78.32,967257,39.285,39.38,39.16,39.16,1934514,0.0,1.0
2015-03-18,79.84,80.17,78.1425,78.28,1021399,39.92,40.085,39.07125,39.14,2042798,0.0,1.0
2015-03-19,80.18,80.23,79.65,79.97,945326,40.09,40.115,39.825,39.985,1890652,0.0,1.0
2015-03-20,80.29,80.97,80.26,80.72,2485284,40.145,40.485,40.13,40.36,4970568,0.0,1.0
2015-03-23,80.235,80.68,80.2,80.64,707764,40.1175,40.34,40.1,40.32,1415528,0.0,1.0
2015-03-24,79.6,80.07,79.58,79.93,755386,39.8,40.035,39.79,39.965,1510772,0.0,1.0
2015-03-25,77.83,79.64,77.83,79.64,839042,38.915,39.82,38.915,39.82,1678084,0.0,1.0
2015-03-26,78.43,78.66,77.299,77.41,811960,39.215,39.33,38.6495,38.705,1623920,0.0,1.0
2015-03-27,78.4,78.63,77.99,78.26,732451,39.2,39.315,38.995,39.13,1464902,0.0,1.0
2015-03-30,79.73,79.855,78.804,78.86,602660,39.865,39.9275,39.402,39.43,1205320,0.0,1.0
2015-03-31,79.4,79.9,78.89,79.32,1005300,39.7,39.95,39.445,39.66,2010600,0.0,1.0
2015-04-01,79.58,79.58,78.47,79.37,981596,39.79,39.79,39.235,39.685,1963192,0.0,1.0
2015-04-02,79.63,80.08,79.17,79.32,957402,39.815,40.04,39.585,39.66,1914804,0.0,1.0
2015-04-06,79.83,80.21,78.83,78.99,775350,39.915,40.105,39.415,39.495,1550700,0.0,1.0
2015-04-07,79.32,80.06,79.32,79.72,591753,39.66,40.03,39.66,39.86,1183506,0.0,1.0
2015-04-08,80.3,80.44,79.36,79.41,846512,40.15,40.22,39.68,39.705,1693024,0.0,1.0
2015-04-09,80.01,80.27,79.11,80.16,612553,40.005,40.135,39.555,40.08,1225106,0.0,1.0
2015-04-10,79.055,79.92,78.45,79.92,1446244,39.5275,39.96,39.225,39.96,2892488,0.0,1.0
2015-04-13,78.95,79.83,78.76,78.98,849074,39.475,39.915,39.38,39.49,1698148,0.0,1.0
2015-04-14,78.61,79.18,78.34,78.85,687760,39.305,39.59,39.17,39.425,1375520,0.0,1.0
2015-04-15,78.88,79.26,78.6,78.63,608506,39.44,39.63,39.3,39.315,1217012,0.0,1.0
2015-04-16,78.65,78.89,78.37,78.65,713537,39.325,39.445,39.185,39.325,1427074,0.0,1.0
2015-04-17,77.43,78.21,76.92,77.98,981201,38.715,39.105,38.46,38.99,1962402,0.0,1.0
2015-04-20,78.16,78.404,77.64,77.73,709080,39.08,39.202,38.82,38.865,1418160,0.0,1.0
2015-04-21,78.545,79.0,78.04,78.64,834186,39.2725,39.5,39.02,39.32,1668372,0.0,1.0
2015-04-22,78.93,79.11,78.18,78.72,561260,39.465,39.555,39.09,39.36,1122520,0.0,1.0
2015-04-23,79.745,79.91,78.6,78.6,723010,39.8725,39.955,39.3,39.3,1446020,0.0,1.0
2015-04-24,79.27,80.03,78.78,80.03,737065,39.635,40.015,39.39,40.015,1474130,0.0,1.0
2015-04-27,79.11,79.67,78.9,79.51,935484,39.555,39.835,39.45,39.755,1870968,0.0,1.0
2015-04-28,79.52,79.57,78.57,78.71,957840,39.76,39.785,39.285,39.355,1915680,0.0,1.0
2015-04-29,78.82,79.5,78.62,79.03,862125,39.41,39.75,39.31,39.515,1724250,0.0,1.0
2015-04-30,77.6,78.82,77.36,78.36,1245749,38.8,39.41,38.68,39.18,2491498,0.0,1.0
2015-05-01,78.66,78.8,77.83,78.07,1292373,39.33,39.4,38.915,39.035,2584746,0.0,1.0
2015-05-04,78.62,79.08,78.5,78.69,1136410,39.31,39.54,39.25,39.345,2272820,0.0,1.0
2015-05-05,77.48,78.94,77.1,78.21,1256414,38.74,39.47,38.55,39.105,2512828,0.0,1.0
2015-05-06,78.89,80.79,77.07,78.49,2691079,39.445,40.395,38.535,39.245,5382158,0.0,1.0
2015-05-07,79.2,79.491,78.52,78.61,1120242,39.6,39.7455,39.26,39.305,2240484,0.0,1.0
2015-05-08,80.14,80.6,79.56,79.77,781054,40.07,40.3,39.78,39.885,1562108,0.0,1.0
2015-05-11,80.21,80.9,79.84,80.0,1221463,40.105,40.45,39.92,40.0,2442926,0.0,1.0
2015-05-12,79.98,80.33,79.12,79.99,934176,39.99,40.165,39.56,39.995,1868352,0.0,1.0
2015-05-13,80.19,81.0,79.91,80.22,763044,40.095,40.5,39.955,40.11,1526088,0.0,1.0
2015-05-14,80.88,81.0,80.36,80.81,1098944,40.44,40.5,40.18,40.405,2197888,0.0,1.0
2015-05-15,80.98,81.55,80.65,81.41,937233,40.49,40.775,40.325,40.705,1874466,0.0,1.0
2015-05-18,81.46,81.66,80.81,80.81,993044,40.73,40.83,40.405,40.405,1986088,0.0,1.0
2015-05-19,81.01,81.55,80.87,81.43,868212,40.505,40.775,40.435,40.715,1736424,0.0,1.0
2015-05-20,81.11,81.58,80.715,80.87,793712,40.555,40.79,40.3575,40.435,1587424,0.0,1.0
2015-05-21,80.9,81.2,80.67,80.86,634926,40.45,40.6,40.335,40.43,1269852,0.0,1.0
2015-05-22,80.57,81.04,80.57,80.63,559035,40.285,40.52,40.285,40.315,1118070,0.0,1.0
2015-05-26,79.76,80.5,79.39,80.5,700623,39.88,40.25,39.695,40.25,1401246,0.0,1.0
2015-05-27,80.78,80.94,79.55,79.98,697365,40.39,40.47,39.775,39.99,1394730,0.0,1.0
2015-05-28,80.79,80.97,80.25,80.59,515791,40.395,40.485,40.125,40.295,1031582,0.0,1.0
2015-05-29,80.15,80.67,79.94,80.67,1292344,40.075,40.335,39.97,40.335,2584688,0.0,1.0
2015-06-01,80.56,80.91,79.56,80.6,630340,40.28,40.455,39.78,40.3,1260680,0.0,1.0
2015-06-02,80.47,80.63,79.69,79.97,977185,40.235,40.315,39.845,39.985,1954370,0.0,1.0
2015-06-03,81.38,81.49,80.39,80.87,880367,40.69,40.745,40.195,40.435,1760734,0.0,1.0
2015-06-04,80.2,81.32,80.08,81.14,933299,40.1,40.66,40.04,40.57,1866598,0.0,1.0
2015-06-05,80.22,80.42,79.56,80.03,680484,40.11,40.21,39.78,40.015,1360968,0.0,1.0
2015-06-08,79.59,80.48,79.59,80.26,578526,39.795,40.24,39.795,40.13,1157052,0.0,1.0
2015-06-09,79.24,79.98,79.17,79.61,770901,39.62,39.99,39.585,39.805,1541802,0.0,1.0
2015-06-10,80.42,80.74,79.27,79.48,1170107,40.21,40.37,39.635,39.74,2340214,0.0,1.0
2015-06-11,80.98,81.3,80.329,80.37,805240,40.49,40.65,40.1645,40.185,1610480,0.0,1.0
2015-06-12,80.32,80.88,80.2,80.69,496702,40.16,40.44,40.1,40.345,993404,0.0,1.0
2015-06-15,79.555,80.0,79.02,79.54,808546,39.7775,40.0,39.51,39.77,1617092,0.0,1.0
2015-06-16,80.63,80.78,79.39,79.39,940686,40.315,40.39,39.695,39.695,1881372,0.0,1.0
2015-06-17,80.925,81.3,80.4803,80.79,1305332,40.4625,40.65,40.24015,40.395,2610664,0.0,1.0
2015-06-18,82.69,82.7,81.27,81.32,2218371,41.345,41.35,40.635,40.66,4436742,0.0,1.0
2015-06-19,85.27,85.49,84.09,85.1,5053534,42.635,42.745,42.045,42.55,10107068,0.0,1.0
2015-06-22,86.04,86.38,85.29,85.58,1760838,43.02,43.19,42.645,42.79,3521676,0.0,1.0
2015-06-23,85.7,86.39,85.36,86.38,1353920,42.85,43.195,42.68,43.19,2707840,0.0,1.0
2015-06-24,85.0,86.13,84.99,85.71,1393842,42.5,43.065,42.495,42.855,2787684,0.0,1.0
2015-06-25,84.88,85.42,84.72,85.14,996536,42.44,42.71,42.36,42.57,1993072,0.0,1.0
2015-06-26,85.01,85.19,84.48,84.77,1608251,42.505,42.595,42.24,42.385,3216502,0.0,1.0
2015-06-29,82.83,84.48,82.655,84.48,1426731,41.415,42.24,41.3275,42.24,2853462,0.0,1.0
2015-06-30,82.83,83.72,82.6,83.59,1198308,41.415,41.86,41.3,41.795,2396616,0.0,1.0
2015-07-01,84.11,84.29,83.2,83.46,1071867,42.055,42.145,41.6,41.73,2143734,0.0,1.0
2015-07-02,83.85,84.46,83.34,84.11,945712,41.925,42.23,41.67,42.055,1891424,0.0,1.0
2015-07-06,84.31,84.38,83.24,83.32,898735,42.155,42.19,41.62,41.66,1797470,0.0,1.0
2015-07-07,84.96,84.96,83.16,84.35,1609367,42.48,42.48,41.58,42.175,3218734,0.0,1.0
2015-07-08,83.41,84.93,83.3,84.53,885806,41.705,42.465,41.65,42.265,1771612,0.0,1.0
2015-07-09,84.445,84.95,83.99,84.42,974983,42.2225,42.475,41.995,42.21,1949966,0.0,1.0
2015-07-10,86.35,86.5,85.24,85.41,1201178,43.175,43.25,42.62,42.705,2402356,0.0,1.0
2015-07-13,87.09,87.3,86.395,86.85,1164021,43.545,43.65,43.1975,43.425,2328042,0.0,1.0
2015-07-14,87.4,87.54,86.86,87.29,902050,43.7,43.77,43.43,43.645,1804100,0.0,1.0
2015-07-15,87.19,87.65,86.82,86.98,1073160,43.595,43.825,43.41,43.49,2146320,0.0,1.0
2015-07-16,88.23,88.4,87.37,87.94,875739,44.115,44.2,43.685,43.97,1751478,0.0,1.0
2015-07-17,88.04,88.28,87.76,88.15,784032,44.02,44.14,43.88,44.075,1568064,0.0,1.0
2015-07-20,88.14,88.65,88.07,88.15,1029555,44.07,44.325,44.035,44.075,2059110,0.0,1.0
2015-07-21,87.35,88.355,87.28,88.09,988305,43.675,44.1775,43.64,44.045,1976610,0.0,1.0
2015-07-22,87.97,88.25,87.34,87.34,716486,43.985,44.125,43.67,43.67,1432972,0.0,1.0
2015-07-23,86.67,87.95,86.36,87.84,1212817,43.335,43.975,43.18,43.92,2425634,0.0,1.0
2015-07-24,85.99,86.93,85.78,86.67,1105084,42.995,43.465,42.89,43.335,2210168,0.0,1.0
2015-07-27,85.06,86.25,84.95,85.85,1366192,42.53,43.125,42.475,42.925,2732384,0.0,1.0
2015-07-28,85.64,85.86,84.69,85.41,1640594,42.82,42.93,42.345,42.705,3281188,0.0,1.0
2015-07-29,87.81,88.18,85.36,85.64,1490727,43.905,44.09,42.68,42.82,2981454,0.0,1.0
2015-07-30,87.58,88.77,85.32,86.76,1991863,43.79,44.385,42.66,43.38,3983726,0.0,1.0
2015-07-31,86.86,88.1,86.85,88.05,1193674,43.43,44.05,43.425,44.025,2387348,0.0,1.0
2015-08-03,87.32,87.65,86.29,86.85,1105433,43.66,43.825,43.145,43.425,2210866,0.0,1.0
2015-08-04,87.75,88.595,87.13,87.29,1057901,43.875,44.2975,43.565,43.645,2115802,0.0,1.0
2015-08-05,88.54,89.2,88.03,88.27,1104014,44.27,44.6,44.015,44.135,2208028,0.0,1.0
2015-08-06,87.05,88.71,86.91,88.41,908733,43.525,44.355,43.455,44.205,1817466,0.0,1.0
2015-08-07,87.51,87.7,86.77,87.0,1111138,43.755,43.85,43.385,43.5,2222276,0.0,1.0
2015-08-10,88.84,89.49,87.8,88.03,977723,44.42,44.745,43.9,44.015,1955446,0.0,1.0
2015-08-11,88.05,88.6799,87.68,88.32,835054,44.025,44.33995,43.84,44.16,1670108,0.0,1.0
2015-08-12,88.53,88.735,86.55,87.39,1402882,44.265,44.3675,43.275,43.695,2805764,0.0,1.0
2015-08-13,89.16,89.82,88.25,88.5,760366,44.58,44.91,44.125,44.25,1520732,0.0,1.0
2015-08-14,89.58,89.8,88.7,88.87,572821,44.79,44.9,44.35,44.435,1145642,0.0,1.0
2015-08-17,90.11,90.24,88.525,89.25,717345,45.055,45.12,44.2625,44.625,1434690,0.0,1.0
2015-08-18,90.28,90.38,89.695,90.04,483713,45.14,45.19,44.8475,45.02,967426,0.0,1.0
2015-08-19,89.8,90.5399,89.07,89.99,712945,44.9,45.26995,44.535,44.995,1425890,0.0,1.0
2015-08-20,88.42,89.62,88.41,88.96,1019961,44.21,44.81,44.205,44.48,2039922,0.0,1.0
2015-08-21,84.87,87.94,84.85,87.6,1791096,42.435,43.97,42.425,43.8,3582192,0.0,1.0
2015-08-24,81.41,84.22,77.96,81.26,3140715,40.705,42.11,38.98,40.63,6281430,0.0,1.0
2015-08-25,80.07,83.54,80.05,83.41,2095504,40.035,41.77,40.025,41.705,4191008,0.0,1.0
2015-08-26,84.63,84.73,81.16,82.09,2144090,42.315,42.365,40.58,41.045,4288180,0.0,1.0
2015-08-27,86.56,86.78,84.77,85.48,1868470,43.28,43.39,42.385,42.74,3736940,0.0,1.0
2015-08-28,86.78,86.99,85.91,86.31,951218,43.39,43.495,42.955,43.155,1902436,0.0,1.0
2015-08-31,85.27,86.52,85.23,85.81,1228109,42.635,43.26,42.615,42.905,2456218,0.0,1.0
2015-09-01,82.87,84.17,82.4,83.43,1474249,41.435,42.085,41.2,41.715,2948498,0.0,1.0
2015-09-02,85.18,85.19,83.32,83.82,1537405,42.59,42.595,41.66,41.91,3074810,0.0,1.0
2015-09-03,85.73,86.45,85.0,86.03,1102143,42.865,43.225,42.5,43.015,2204286,0.0,1.0
2015-09-04,84.11,85.01,83.7,84.23,1144055,42.055,42.505,41.85,42.115,2288110,0.0,1.0
2015-09-08,86.57,86.64,84.14,85.72,1368526,43.285,43.32,42.07,42.86,2737052,0.0,1.0
2015-09-09,85.11,87.72,84.92,87.44,1003977,42.555,43.86,42.46,43.72,2007954,0.0,1.0
2015-09-10,85.92,86.75,84.586,84.87,934118,42.96,43.375,42.293,42.435,1868236,0.0,1.0
2015-09-11,86.07,86.24,85.13,85.21,1196930,43.035,43.12,42.565,42.605,2393860,0.0,1.0
2015-09-14,85.21,86.07,85.12,85.98,1086121,42.605,43.035,42.56,42.99,2172242,0.0,1.0
2015-09-15,86.7,86.97,85.08,85.66,1310374,43.35,43.485,42.54,42.83,2620748,0.0,1.0
2015-09-16,87.3,87.49,86.33,86.61,997662,43.65,43.745,43.165,43.305,1995324,0.0,1.0
2015-09-17,87.6,88.88,87.355,87.45,1009273,43.8,44.44,43.6775,43.725,2018546,0.0,1.0
2015-09-18,86.53,88.19,86.09,86.42,1931741,43.265,44.095,43.045,43.21,3863482,0.0,1.0
2015-09-21,87.81,88.27,87.03,87.17,907469,43.905,44.135,43.515,43.585,1814938,0.0,1.0
2015-09-22,86.28,87.14,85.975,86.31,1734453,43.14,43.57,42.9875,43.155,3468906,0.0,1.0
2015-09-23,87.38,87.62,86.05,86.28,1091663,43.69,43.81,43.025,43.14,2183326,0.0,1.0
2015-09-24,87.64,87.87,86.25,86.47,1255198,43.82,43.935,43.125,43.235,2510396,0.0,1.0
2015-09-25,87.78,89.225,87.3,88.47,1186529,43.89,44.6125,43.65,44.235,2373058,0.0,1.0
2015-09-28,84.53,87.79,84.52,87.45,1859278,42.265,43.895,42.26,43.725,3718556,0.0,1.0
2015-09-29,84.76,85.2,84.48,84.87,1832839,42.38,42.6,42.24,42.435,3665678,0.0,1.0
2015-09-30,86.61,86.69,85.44,85.85,1233595,43.305,43.345,42.72,42.925,2467190,0.0,1.0
2015-10-01,87.51,87.51,86.12,86.91,1370800,43.755,43.755,43.06,43.455,2741600,0.0,1.0
2015-10-02,88.22,88.24,85.41,86.28,1541196,44.11,44.12,42.705,43.14,3082392,0.0,1.0
2015-10-05,89.36,89.56,88.86,89.24,1113175,44.68,44.78,44.43,44.62,2226350,0.0,1.0
2015-10-06,88.41,89.46,88.24,89.0,968587,44.205,44.73,44.12,44.5,1937174,0.0,1.0
2015-10-07,89.55,89.85,88.56,88.92,904105,44.775,44.925,44.28,44.46,1808210,0.0,1.0
2015-10-08,91.34,91.4,88.89,89.12,1193694,45.67,45.7,44.445,44.56,2387388,0.0,1.0
2015-10-09,92.18,92.27,91.03,91.14,1257547,46.09,46.135,45.515,45.57,2515094,0.0,1.0
2015-10-12,92.44,92.67,92.0,92.18,1165676,46.22,46.335,46.0,46.09,2331352,0.0,1.0
2015-10-13,91.57,92.365,91.427,92.17,908337,45.785,46.1825,45.7135,46.085,1816674,0.0,1.0
2015-10-14,90.93,92.02,90.72,91.62,831829,45.465,46.01,45.36,45.81,1663658,0.0,1.0
2015-10-15,91.03,91.49,90.63,91.38,1305332,45.515,45.745,45.315,45.69,2610664,0.0,1.0
2015-10-16,91.95,91.98,90.79,91.2,1186941,45.975,45.99,45.395,45.6,2373882,0.0,1.0
2015-10-19,92.76,92.76,91.46,91.79,901679,46.38,46.38,45.73,45.895,1803358,0.0,1.0
2015-10-20,92.87,93.0,92.39,92.58,1086412,46.435,46.5,46.195,46.29,2172824,0.0,1.0
2015-10-21,92.59,93.6,92.33,93.2,941234,46.295,46.8,46.165,46.6,1882468,0.0,1.0
2015-10-22,94.51,94.77,92.91,92.91,1107314,47.255,47.385,46.455,46.455,2214628,0.0,1.0
2015-10-23,95.75,96.13,94.49,95.57,1100046,47.875,48.065,47.245,47.785,2200092,0.0,1.0
2015-10-26,95.54,96.14,94.98,95.96,1357661,47.77,48.07,47.49,47.98,2715322,0.0,1.0
2015-10-27,95.43,95.75,94.88,95.17,993762,47.715,47.875,47.44,47.585,1987524,0.0,1.0
2015-10-28,96.59,97.42,95.5,96.19,1955942,48.295,48.71,47.75,48.095,3911884,0.0,1.0
2015-10-29,96.71,97.03,95.75,96.1,1336862,48.355,48.515,47.875,48.05,2673724,0.0,1.0
2015-10-30,96.51,97.37,96.51,96.98,1203453,48.255,48.685,48.255,48.49,2406906,0.0,1.0
2015-11-02,96.77,97.12,96.26,96.85,1431094,48.385,48.56,48.13,48.425,2862188,0.0,1.0
2015-11-03,95.64,96.94,95.03,96.89,1922355,47.82,48.47,47.515,48.445,3844710,0.0,1.0
2015-11-04,95.74,96.43,95.56,95.75,1551864,47.87,48.215,47.78,47.875,3103728,0.0,1.0
2015-11-05,95.94,96.39,95.6,96.39,1219556,47.97,48.195,47.8,48.195,2439112,0.0,1.0
2015-11-06,95.9,96.27,95.47,95.63,1079039,47.95,48.135,47.735,47.815,2158078,0.0,1.0
2015-11-09,95.31,95.79,94.74,95.75,1096224,47.655,47.895,47.37,47.875,2192448,0.0,1.0
2015-11-10,96.39,96.43,95.23,95.31,883805,48.195,48.215,47.615,47.655,1767610,0.0,1.0
2015-11-11,96.47,97.14,96.11,96.4,657621,48.235,48.57,48.055,48.2,1315242,0.0,1.0
2015-11-12,95.44,96.3395,95.4,95.98,855849,47.72,48.16975,47.7,47.99,1711698,0.0,1.0
2015-11-13,94.38,95.61,94.29,95.1,838579,47.19,47.805,47.145,47.55,1677158,0.0,1.0
2015-11-16,95.56,95.59,94.22,94.56,850886,47.78,47.795,47.11,47.28,1701772,0.0,1.0
2015-11-17,95.57,96.2499,95.27,95.88,930701,47.785,48.12495,47.635,47.94,1861402,0.0,1.0
2015-11-18,96.02,96.22,94.83,95.74,1217230,48.01,48.11,47.415,47.87,2434460,0.0,1.0
2015-11-19,96.66,97.01,96.09,96.43,1147740,48.33,48.505,48.045,48.215,2295480,0.0,1.0
2015-11-20,96.79,97.52,96.65,97.19,1044871,48.395,48.76,48.325,48.595,2089742,0.0,1.0
2015-11-23,96.26,97.27,96.2,97.01,1329789,48.13,48.635,48.1,48.505,2659578,0.0,1.0
2015-11-24,95.23,96.18,94.58,95.76,1483507,47.615,48.09,47.29,47.88,2967014,0.0,1.0
2015-11-25,95.42,95.75,95.08,95.48,848650,47.71,47.875,47.54,47.74,1697300,0.0,1.0
2015-11-27,95.74,96.13,95.06,95.4,462750,47.87,48.065,47.53,47.7,925500,0.0,1.0
2015-11-30,96.24,96.48,95.63,96.32,2042354,48.12,48.24,47.815,48.16,4084708,0.0,1.0
2015-12-01,97.2,97.76,96.45,96.54,1155877,48.6,48.88,48.225,48.27,2311754,0.0,1.0
2015-12-02,95.87,97.2,95.69,96.97,1754182,47.935,48.6,47.845,48.485,3508364,0.0,1.0
2015-12-03,93.77,96.2545,93.13,95.95,1799753,46.885,48.12725,46.565,47.975,3599506,0.0,1.0
2015-12-04,95.45,95.47,93.79,93.8,1884933,47.725,47.735,46.895,46.9,3769866,0.0,1.0
2015-12-07,94.6,95.45,93.82,95.23,1126382,47.3,47.725,46.91,47.615,2252764,0.0,1.0
2015-12-08,94.67,94.86,93.45,94.03,1116899,47.335,47.43,46.725,47.015,2233798,0.0,1.0
2015-12-09,93.18,94.91,92.95,94.0,907732,46.59,47.455,46.475,47.0,1815464,0.0,1.0
2015-12-10,93.63,94.21,92.71,93.47,1057138,46.815,47.105,46.355,46.735,2114276,0.0,1.0
2015-12-11,91.74,93.22,91.68,92.23,1341572,45.87,46.61,45.84,46.115,2683144,0.0,1.0
2015-12-14,93.43,93.5,91.78,91.79,1370640,46.715,46.75,45.89,45.895,2741280,0.0,1.0
2015-12-15,93.93,94.45,93.37,93.65,1285108,46.965,47.225,46.685,46.825,2570216,0.0,1.0
2015-12-16,93.64,95.0,92.64,94.61,1607038,46.82,47.5,46.32,47.305,3214076,0.0,1.0
2015-12-17,92.91,94.35,92.66,94.03,1450347,46.455,47.175,46.33,47.015,2900694,0.0,1.0
2015-12-18,91.46,92.97,91.17,92.32,3949779,45.73,46.485,45.585,46.16,7899558,0.0,1.0
2015-12-21,92.38,92.39,91.61,92.11,896307,46.19,46.195,45.805,46.055,1792614,0.0,1.0
2015-12-22,92.94,93.14,91.79,92.7,800001,46.47,46.57,45.895,46.35,1600002,0.0,1.0
2015-12-23,93.45,93.725,92.6501,93.52,788392,46.725,46.8625,46.32505,46.76,1576784,0.0,1.0
2015-12-24,93.06,93.5,92.9688,93.47,465292,46.53,46.75,46.4844,46.735,930584,0.0,1.0
2015-12-28,93.14,93.16,92.0,92.64,761775,46.57,46.58,46.0,46.32,1523550,0.0,1.0
2015-12-29,94.18,94.67,93.63,93.91,929569,47.09,47.335,46.815,46.955,1859138,0.0,1.0
2015-12-30,92.96,94.51,92.93,94.18,766765,46.48,47.255,46.465,47.09,1533530,0.0,1.0
2015-12-31,91.46,93.49,91.4,92.78,988913,45.73,46.745,45.7,46.39,1977826,0.0,1.0
2016-01-04,89.5,90.97,88.17,90.09,1609770,44.75,45.485,44.085,45.045,3219540,0.0,1.0
2016-01-05,89.91,90.24,89.28,89.41,1107101,44.955,45.12,44.64,44.705,2214202,0.0,1.0
2016-01-06,89.23,89.6,88.18,88.56,1026239,44.615,44.8,44.09,44.28,2052478,0.0,1.0
2016-01-07,88.21,88.73,85.63,86.42,1774361,44.105,44.365,42.815,43.21,3548722,0.0,1.0
2016-01-08,87.53,89.02,87.1,88.24,1508745,43.765,44.51,43.55,44.12,3017490,0.0,1.0
2016-01-11,87.94,88.36,87.28,87.85,1386033,43.97,44.18,43.64,43.925,2772066,0.0,1.0
2016-01-12,89.31,89.48,87.69,88.07,1170260,44.655,44.74,43.845,44.035,2340520,0.0,1.0
2016-01-13,86.83,89.56,86.68,89.5,1066452,43.415,44.78,43.34,44.75,2132904,0.0,1.0
2016-01-14,89.03,89.83,86.8,87.17,1470433,44.515,44.915,43.4,43.585,2940866,0.0,1.0
2016-01-15,87.34,87.96,86.02,86.21,1478684,43.67,43.98,43.01,43.105,2957368,0.0,1.0
2016-01-19,89.04,89.46,87.84,88.5,1802685,44.52,44.73,43.92,44.25,3605370,0.0,1.0
2016-01-20,88.95,89.64,86.33,87.65,2065783,44.475,44.82,43.165,43.825,4131566,0.0,1.0
2016-01-21,89.64,90.51,88.57,89.39,1374412,44.82,45.255,44.285,44.695,2748824,0.0,1.0
2016-01-22,91.49,91.86,90.17,90.98,966010,45.745,45.93,45.085,45.49,1932020,0.0,1.0
2016-01-25,90.16,91.49,89.97,90.4,1275416,45.08,45.745,44.985,45.2,2550832,0.0,1.0
2016-01-26,91.4,91.8656,90.09,90.52,855729,45.7,45.9328,45.045,45.26,1711458,0.0,1.0
2016-01-27,90.45,92.26,90.21,91.25,1108893,45.225,46.13,45.105,45.625,2217786,0.0,1.0
2016-01-28,91.02,91.87,90.27,91.2,964707,45.51,45.935,45.135,45.6,1929414,0.0,1.0
2016-01-29,94.56,94.64,91.31,91.6,1505495,47.28,47.32,45.655,45.8,3010990,0.0,1.0
2016-02-01,94.37,94.93,93.3901,93.55,1617293,47.185,47.465,46.69505,46.775,3234586,0.0,1.0
2016-02-02,93.04,93.91,92.47,93.91,1311761,46.52,46.955,46.235,46.955,2623522,0.0,1.0
2016-02-03,94.8,95.21,92.73,95.0,2658701,47.4,47.605,46.365,47.5,5317402,0.0,1.0
2016-02-04,96.53,96.56,94.7,95.02,1599161,48.265,48.28,47.35,47.51,3198322,0.0,1.0
2016-02-05,94.59,96.52,94.0,95.81,1485435,47.295,48.26,47.0,47.905,2970870,0.0,1.0
2016-02-08,91.81,94.7,90.49,93.77,2119994,45.905,47.35,45.245,46.885,4239988,0.0,1.0
2016-02-09,92.09,92.92,90.96,91.34,1641736,46.045,46.46,45.48,45.67,3283472,0.0,1.0
2016-02-10,92.71,94.36,92.54,93.12,861035,46.355,47.18,46.27,46.56,1722070,0.0,1.0
2016-02-11,91.68,92.28,90.6,90.93,1612524,45.84,46.14,45.3,45.465,3225048,0.0,1.0
2016-02-12,93.07,94.3299,92.41,93.35,1122501,46.535,47.16495,46.205,46.675,2245002,0.0,1.0
2016-02-16,94.35,94.77,93.29,94.32,1706748,47.175,47.385,46.645,47.16,3413496,0.0,1.0
2016-02-17,95.86,96.24,94.04,95.0,2034853,47.93,48.12,47.02,47.5,4069706,0.0,1.0
2016-02-18,96.32,96.65,95.55,96.04,1164960,48.16,48.325,47.775,48.02,2329920,0.0,1.0
2016-02-19,96.65,96.79,95.37,96.07,1425583,48.325,48.395,47.685,48.035,2851166,0.0,1.0
2016-02-22,97.92,98.31,96.89,96.92,1047296,48.96,49.155,48.445,48.46,2094592,0.0,1.0
2016-02-23,97.19,98.07,97.1,97.8,1574681,48.595,49.035,48.55,48.9,3149362,0.0,1.0
2016-02-24,98.29,98.46,95.84,96.51,984135,49.145,49.23,47.92,48.255,1968270,0.0,1.0
2016-02-25,99.47,99.48,97.72,98.72,912123,49.735,49.74,48.86,49.36,1824246,0.0,1.0
2016-02-26,97.98,99.71,97.64,99.59,875822,48.99,49.855,48.82,49.795,1751644,0.0,1.0
2016-02-29,95.63,98.27,95.5,97.67,3417436,47.815,49.135,47.75,48.835,6834872,0.0,1.0
2016-03-01,98.34,98.34,96.26,96.72,1747699,49.17,49.17,48.13,48.36,3495398,0.0,1.0
2016-03-02,97.28,98.97,96.62,98.24,948853,48.64,49.485,48.31,49.12,1897706,0.0,1.0
2016-03-03,97.29,97.33,96.47,96.83,1058349,48.645,48.665,48.235,48.415,2116698,0.0,1.0
2016-03-04,97.16,97.73,96.45,97.63,1029532,48.58,48.865,48.225,48.815,2059064,0.0,1.0
2016-03-07,96.57,97.15,96.13,96.88,1020557,48.285,48.575,48.065,48.44,2041114,0.0,1.0
2016-03-08,95.83,96.81,95.74,96.33,1159986,47.915,48.405,47.87,48.165,2319972,0.0,1.0
2016-03-09,96.46,96.7,95.99,96.35,937423,48.23,48.35,47.995,48.175,1874846,0.0,1.0
2016-03-10,96.43,98.02,95.66,96.98,791252,48.215,49.01,47.83,48.49,1582504,0.0,1.0
2016-03-11,98.14,98.19,96.31,97.42,743901,49.07,49.095,48.155,48.71,1487802,0.0,1.0
2016-03-14,98.41,98.64,97.62,97.84,874576,49.205,49.32,48.81,48.92,1749152,0.0,1.0
2016-03-15,98.81,98.84,97.744,97.87,739233,49.405,49.42,48.872,48.935,1478466,0.0,1.0
2016-03-16,99.92,100.02,98.1,98.12,914555,49.96,50.01,49.05,49.06,1829110,0.0,1.0
2016-03-17,100.63,100.99,99.48,99.48,1088710,50.315,50.495,49.74,49.74,2177420,0.0,1.0
2016-03-18,101.58,101.69,99.64,101.08,2873196,50.79,50.845,49.82,50.54,5746392,0.0,1.0
2016-03-21,100.42,101.2,99.755,100.63,1320609,50.21,50.6,49.8775,50.315,2641218,0.0,1.0
2016-03-22,99.92,101.0,99.7,99.95,1279992,49.96,50.5,49.85,49.975,2559984,0.0,1.0
2016-03-23,100.31,101.01,99.58,99.87,912344,50.155,50.505,49.79,49.935,1824688,0.0,1.0
2016-03-24,99.77,100.53,99.04,100.0,968142,49.885,50.265,49.52,50.0,1936284,0.0,1.0
2016-03-28,99.51,100.31,99.27,99.89,711282,49.755,50.155,49.635,49.945,1422564,0.0,1.0
2016-03-29,101.69,101.76,99.22,101.24,1137125,50.845,50.88,49.61,50.62,2274250,0.0,1.0
2016-03-30,102.08,102.56,101.31,102.11,940676,51.04,51.28,50.655,51.055,1881352,0.0,1.0
2016-03-31,102.58,102.88,101.61,101.75,1578638,51.29,51.44,50.805,50.875,3157276,0.0,1.0
2016-04-01,103.37,103.53,101.91,102.36,875676,51.685,51.765,50.955,51.18,1751352,0.0,1.0
2016-04-04,102.42,103.49,102.18,103.3,962784,51.21,51.745,51.09,51.65,1925568,0.0,1.0
2016-04-05,100.97,102.11,100.84,101.16,1234551,50.485,51.055,50.42,50.58,2469102,0.0,1.0
2016-04-06,101.76,101.79,100.91,100.97,1955087,50.88,50.895,50.455,50.485,3910174,0.0,1.0
2016-04-07,100.3,101.35,99.84,101.1,947725,50.15,50.675,49.92,50.55,1895450,0.0,1.0
2016-04-08,100.46,101.13,100.05,100.82,777280,50.23,50.565,50.025,50.41,1554560,0.0,1.0
2016-04-11,99.75,101.42,99.7,100.91,675488,49.875,50.71,49.85,50.455,1350976,0.0,1.0
2016-04-12,100.21,100.23,99.07,99.85,1094298,50.105,50.115,49.535,49.925,2188596,0.0,1.0
2016-04-13,100.29,100.8742,99.82,100.69,1106791,50.145,50.4371,49.91,50.345,2213582,0.0,1.0
2016-04-14,99.67,100.62,99.58,100.53,977026,49.835,50.31,49.79,50.265,1954052,0.0,1.0
2016-04-15,99.78,99.98,99.11,99.53,781070,49.89,49.99,49.555,49.765,1562140,0.0,1.0
2016-04-18,100.83,100.83,99.53,99.61,568097,50.415,50.415,49.765,49.805,1136194,0.0,1.0
2016-04-19,100.74,101.2489,100.21,101.08,613651,50.37,50.62445,50.105,50.54,1227302,0.0,1.0
2016-04-20,99.56,101.0,99.25,100.89,1074368,49.78,50.5,49.625,50.445,2148736,0.0,1.0
2016-04-21,98.41,99.5325,98.1,99.35,1211851,49.205,49.76625,49.05,49.675,2423702,0.0,1.0
2016-04-22,98.04,98.635,97.3,98.0,1141486,49.02,49.3175,48.65,49.0,2282972,0.0,1.0
2016-04-25,98.88,99.09,97.74,97.92,814913,49.44,49.545,48.87,48.96,1629826,0.0,1.0
2016-04-26,98.9,99.85,98.68,99.08,865535,49.45,49.925,49.34,49.54,1731070,0.0,1.0
2016-04-27,99.2,99.7,98.28,98.81,806673,49.6,49.85,49.14,49.405,1613346,0.0,1.0
2016-04-28,98.34,99.96,98.14,98.74,948901,49.17,49.98,49.07,49.37,1897802,0.0,1.0
2016-04-29,97.72,97.96,96.34,97.56,1013697,48.86,48.98,48.17,48.78,2027394,0.0,1.0
2016-05-02,99.1,99.27,97.6,97.6,795645,49.55,49.635,48.8,48.8,1591290,0.0,1.0
2016-05-03,98.69,99.96,98.0,98.39,807256,49.345,49.98,49.0,49.195,1614512,0.0,1.0
2016-05-04,98.96,99.21,97.85,98.14,1001832,49.48,49.605,48.925,49.07,2003664,0.0,1.0
2016-05-05,99.25,99.85,98.78,99.06,1371057,49.625,49.925,49.39,49.53,2742114,0.0,1.0
2016-05-06,102.64,102.79,97.51,98.8,2023070,51.32,51.395,48.755,49.4,4046140,0.0,1.0
2016-05-09,103.62,104.21,102.55,102.85,1416825,51.81,52.105,51.275,51.425,2833650,0.0,1.0
2016-05-10,105.55,105.58,103.65,104.22,1244560,52.775,52.79,51.825,52.11,2489120,0.0,1.0
2016-05-11,105.36,106.13,104.83,105.54,1410739,52.68,53.065,52.415,52.77,2821478,0.0,1.0
2016-05-12,105.24,105.85,104.37,105.7,803945,52.62,52.925,52.185,52.85,1607890,0.0,1.0
2016-05-13,103.85,105.49,103.74,105.09,1046404,51.925,52.745,51.87,52.545,2092808,0.0,1.0
2016-05-16,104.25,104.67,103.55,103.7,752399,52.125,52.335,51.775,51.85,1504798,0.0,1.0
2016-05-17,103.15,104.67,102.79,103.77,1082827,51.575,52.335,51.395,51.885,2165654,0.0,1.0
2016-05-18,102.46,103.21,101.61,102.91,1279303,51.23,51.605,50.805,51.455,2558606,0.0,1.0
2016-05-19,101.78,102.32,100.98,102.04,646769,50.89,51.16,50.49,51.02,1293538,0.0,1.0
2016-05-20,102.44,103.1,101.86,102.17,1084351,51.22,51.55,50.93,51.085,2168702,0.0,1.0
2016-05-23,101.86,102.96,101.78,102.5,704909,50.93,51.48,50.89,51.25,1409818,0.0,1.0
2016-05-24,104.37,104.45,101.89,102.26,933495,52.185,52.225,50.945,51.13,1866990,0.0,1.0
2016-05-25,103.99,104.748,103.84,104.5,786357,51.995,52.374,51.92,52.25,1572714,0.0,1.0
2016-05-26,104.26,104.36,102.53,102.54,534569,52.13,52.18,51.265,51.27,1069138,0.0,1.0
2016-05-27,105.13,105.13,104.34,104.45,654438,52.565,52.565,52.17,52.225,1308876,0.0,1.0
2016-05-31,105.33,105.64,104.68,105.47,1391857,52.665,52.82,52.34,52.735,2783714,0.0,1.0
2016-06-01,105.91,106.01,105.11,105.26,901643,52.955,53.005,52.555,52.63,1803286,0.0,1.0
2016-06-02,106.65,106.65,105.64,105.89,739956,53.325,53.325,52.82,52.945,1479912,0.0,1.0
2016-06-03,106.06,106.51,105.27,106.51,591475,53.03,53.255,52.635,53.255,1182950,0.0,1.0
2016-06-06,106.63,107.02,105.6611,106.06,663360,53.315,53.51,52.83055,53.03,1326720,0.0,1.0
2016-06-07,106.51,107.38,106.43,106.58,620769,53.255,53.69,53.215,53.29,1241538,0.0,1.0
2016-06-08,107.4,107.59,106.1213,106.43,1002143,53.7,53.795,53.06065,53.215,2004286,0.0,1.0
2016-06-09,107.34,107.58,106.1001,107.06,696746,53.67,53.79,53.05005,53.53,1393492,0.0,1.0
2016-06-10,106.38,107.36,106.12,106.26,718204,53.19,53.68,53.06,53.13,1436408,0.0,1.0
2016-06-13,105.61,106.8,105.45,106.28,891316,52.805,53.4,52.725,53.14,1782632,0.0,1.0
2016-06-14,105.75,105.9499,105.03,105.27,1340081,52.875,52.97495,52.515,52.635,2680162,0.0,1.0
2016-06-15,105.76,106.47,105.2101,105.74,1018857,52.88,53.235,52.60505,52.87,2037714,0.0,1.0
2016-06-16,106.28,106.395,105.12,105.45,658086,53.14,53.1975,52.56,52.725,1316172,0.0,1.0
2016-06-17,104.43,106.16,104.08,106.16,1428480,52.215,53.08,52.04,53.08,2856960,0.0,1.0
2016-06-20,105.36,106.395,105.22,105.22,722256,52.68,53.1975,52.61,52.61,1444512,0.0,1.0
2016-06-21,105.44,105.9,105.03,105.35,869882,52.72,52.95,52.515,52.675,1739764,0.0,1.0
2016-06-22,104.44,105.81,104.37,105.38,796244,52.22,52.905,52.185,52.69,1592488,0.0,1.0
2016-06-23,105.63,105.63,104.7012,105.3,909803,52.815,52.815,52.3506,52.65,1819606,0.0,1.0
2016-06-24,103.25,104.0399,101.6,102.0,2135026,51.625,52.01995,50.8,51.0,4270052,0.0,1.0
2016-06-27,102.45,103.09,101.83,102.3,1842307,51.225,51.545,50.915,51.15,3684614,0.0,1.0
2016-06-28,104.78,104.89,102.66,102.92,1123114,52.39,52.445,51.33,51.46,2246228,0.0,1.0
2016-06-29,106.44,106.55,105.0,105.39,1027738,53.22,53.275,52.5,52.695,2055476,0.0,1.0
2016-06-30,108.73,108.85,106.34,106.88,1542093,54.365,54.425,53.17,53.44,3084186,0.0,1.0
2016-07-01,108.91,109.18,108.33,108.51,789625,54.455,54.59,54.165,54.255,1579250,0.0,1.0
2016-07-05,109.43,109.66,108.15,108.64,1511396,54.715,54.83,54.075,54.32,3022792,0.0,1.0
2016-07-06,108.71,109.78,108.44,109.34,1416212,54.355,54.89,54.22,54.67,2832424,0.0,1.0
2016-07-07,108.43,108.81,107.97,108.63,863091,54.215,54.405,53.985,54.315,1726182,0.0,1.0
2016-07-08,109.69,109.93,109.06,109.23,1296983,54.845,54.965,54.53,54.615,2593966,0.0,1.0
2016-07-11,110.3,110.7,109.69,110.0,949189,55.15,55.35,54.845,55.0,1898378,0.0,1.0
2016-07-12,110.19,111.41,109.91,111.04,809501,55.095,55.705,54.955,55.52,1619002,0.0,1.0
2016-07-13,110.57,111.0,110.43,110.8,933850,55.285,55.5,55.215,55.4,1867700,0.0,1.0
2016-07-14,110.55,111.51,110.19,111.51,849919,55.275,55.755,55.095,55.755,1699838,0.0,1.0
2016-07-15,110.34,111.1313,110.18,111.13,711625,55.17,55.56565,55.09,55.565,1423250,0.0,1.0
2016-07-18,110.26,111.0,110.11,110.61,612030,55.13,55.5,55.055,55.305,1224060,0.0,1.0
2016-07-19,110.39,110.68,109.77,109.77,569431,55.195,55.34,54.885,54.885,1138862,0.0,1.0
2016-07-20,110.91,110.97,110.48,110.48,534329,55.455,55.485,55.24,55.24,1068658,0.0,1.0
2016-07-21,109.93,110.98,109.58,110.87,615080,54.965,55.49,54.79,55.435,1230160,0.0,1.0
2016-07-22,110.48,110.6,109.88,110.21,522645,55.24,55.3,54.94,55.105,1045290,0.0,1.0
2016-07-25,110.35,110.66,110.0,110.24,518523,55.175,55.33,55.0,55.12,1037046,0.0,1.0
2016-07-26,110.92,111.46,110.33,110.5,806116,55.46,55.73,55.165,55.25,1612232,0.0,1.0
2016-07-27,110.0,110.96,109.6775,110.81,798603,55.0,55.48,54.83875,55.405,1597206,0.0,1.0
2016-07-28,110.71,110.9,109.47,109.84,859139,55.355,55.45,54.735,54.92,1718278,0.0,1.0
2016-07-29,110.36,110.8,109.93,110.8,771728,55.18,55.4,54.965,55.4,1543456,0.0,1.0
2016-08-01,110.35,111.0,110.08,110.15,945231,55.175,55.5,55.04,55.075,1890462,0.0,1.0
2016-08-02,109.41,110.6,109.25,109.92,1124847,54.705,55.3,54.625,54.96,2249694,0.0,1.0
2016-08-03,104.45,107.55,102.3,106.7,3307398,52.225,53.775,51.15,53.35,6614796,0.0,1.0
2016-08-04,105.58,106.06,104.601,104.83,1668944,52.79,53.03,52.3005,52.415,3337888,0.0,1.0
2016-08-05,105.19,106.2992,105.11,105.93,1294269,52.595,53.1496,52.555,52.965,2588538,0.0,1.0
2016-08-08,103.99,105.245,103.745,105.08,975978,51.995,52.6225,51.8725,52.54,1951956,0.0,1.0
2016-08-09,104.19,104.495,103.53,103.8,803572,52.095,52.2475,51.765,51.9,1607144,0.0,1.0
2016-08-10,104.19,104.95,103.78,104.21,758300,52.095,52.475,51.89,52.105,1516600,0.0,1.0
2016-08-11,103.39,104.79,103.07,104.29,1293194,51.695,52.395,51.535,52.145,2586388,0.0,1.0
2016-08-12,103.36,103.91,102.95,103.08,750381,51.68,51.955,51.475,51.54,1500762,0.0,1.0
2016-08-15,102.97,103.69,102.94,103.69,758645,51.485,51.845,51.47,51.845,1517290,0.0,1.0
2016-08-16,101.54,102.73,101.54,102.6,891688,50.77,51.365,50.77,51.3,1783376,0.0,1.0
2016-08-17,102.78,102.82,101.0,101.79,1322587,51.39,51.41,50.5,50.895,2645174,0.0,1.0
2016-08-18,102.51,103.085,102.03,102.51,684309,51.255,51.5425,51.015,51.255,1368618,0.0,1.0
2016-08-19,102.54,102.69,101.86,102.19,811136,51.27,51.345,50.93,51.095,1622272,0.0,1.0
2016-08-22,102.84,102.92,102.1445,102.36,555192,51.42,51.46,51.07225,51.18,1110384,0.0,1.0
2016-08-23,104.12,104.46,102.94,103.0,1322306,52.06,52.23,51.47,51.5,2644612,0.0,1.0
2016-08-24,102.72,104.24,102.66,103.81,1030408,51.36,52.12,51.33,51.905,2060816,0.0,1.0
2016-08-25,103.02,103.75,102.6,102.8,542090,51.51,51.875,51.3,51.4,1084180,0.0,1.0
2016-08-26,103.47,104.68,102.97,103.32,803598,51.735,52.34,51.485,51.66,1607196,0.0,1.0
2016-08-29,103.28,104.0,103.19,103.45,589322,51.64,52.0,51.595,51.725,1178644,0.0,1.0
2016-08-30,102.94,103.615,102.57,103.17,520476,51.47,51.8075,51.285,51.585,1040952,0.0,1.0
2016-08-31,103.05,103.3,102.69,102.96,730213,51.525,51.65,51.345,51.48,1460426,0.0,1.0
2016-09-01,103.8,104.0,102.73,103.09,718174,51.9,52.0,51.365,51.545,1436348,0.0,1.0
2016-09-02,104.34,104.67,103.86,104.48,718139,52.17,52.335,51.93,52.24,1436278,0.0,1.0
2016-09-06,103.7,104.29,103.26,104.29,687204,51.85,52.145,51.63,52.145,1374408,0.0,1.0
2016-09-07,103.13,103.76,102.88,103.76,635637,51.565,51.88,51.44,51.88,1271274,0.0,1.0
2016-09-08,102.27,103.07,102.14,102.78,788499,51.135,51.535,51.07,51.39,1576998,0.0,1.0
2016-09-09,100.28,101.94,100.25,101.68,1053247,50.14,50.97,50.125,50.84,2106494,0.0,1.0
2016-09-12,101.16,101.3299,99.82,100.02,1064040,50.58,50.66495,49.91,50.01,2128080,0.0,1.0
2016-09-13,99.33,100.6,99.15,100.58,1232684,49.665,50.3,49.575,50.29,2465368,0.0,1.0
2016-09-14,98.38,100.38,98.2,99.28,1345068,49.19,50.19,49.1,49.64,2690136,0.0,1.0
2016-09-15,99.93,100.58,97.7301,98.16,1786323,49.965,50.29,48.86505,49.08,3572646,0.0,1.0
2016-09-16,99.21,100.15,98.66,100.15,1996595,49.605,50.075,49.33,50.075,3993190,0.0,1.0
2016-09-19,99.3,100.15,99.01,99.32,706658,49.65,50.075,49.505,49.66,1413316,0.0,1.0
2016-09-20,99.34,100.03,99.32,99.98,789749,49.67,50.015,49.66,49.99,1579498,0.0,1.0
2016-09-21,101.5,101.67,99.64,99.88,1317284,50.75,50.835,49.82,49.94,2634568,0.0,1.0
2016-09-22,102.33,102.75,101.84,101.9,1047613,51.165,51.375,50.92,50.95,2095226,0.0,1.0
2016-09-23,101.19,102.68,101.135,102.28,706402,50.595,51.34,50.5675,51.14,1412804,0.0,1.0
2016-09-26,100.25,100.95,100.04,100.59,816153,50.125,50.475,50.02,50.295,1632306,0.0,1.0
2016-09-27,100.61,100.76,99.3,99.81,893817,50.305,50.38,49.65,49.905,1787634,0.0,1.0
2016-09-28,100.23,100.73,99.28,100.73,1037908,50.115,50.365,49.64,50.365,2075816,0.0,1.0
2016-09-29,99.72,100.56,99.45,99.95,933260,49.86,50.28,49.725,49.975,1866520,0.0,1.0
2016-09-30,99.47,99.9799,98.95,99.76,1456494,49.735,49.98995,49.475,49.88,2912988,0.0,1.0
2016-10-03,99.75,99.98,99.1,99.1,800223,49.875,49.99,49.55,49.55,1600446,0.0,1.0
2016-10-04,98.89,100.27,98.53,100.19,969265,49.445,50.135,49.265,50.095,1938530,0.0,1.0
2016-10-05,99.69,99.88,98.72,99.37,1143927,49.845,49.94,49.36,49.685,2287854,0.0,1.0
2016-10-06,100.81,100.83,99.4195,99.48,1018761,50.405,50.415,49.70975,49.74,2037522,0.0,1.0
2016-10-07,99.98,100.88,99.36,100.88,1535763,49.99,50.44,49.68,50.44,3071526,0.0,1.0
2016-10-10,100.54,100.87,100.0,100.23,634452,50.27,50.435,50.0,50.115,1268904,0.0,1.0
2016-10-11,99.13,100.55,98.57,100.55,1020175,49.565,50.275,49.285,50.275,2040350,0.0,1.0
2016-10-12,100.09,100.34,98.619,99.08,1036905,50.045,50.17,49.3095,49.54,2073810,0.0,1.0
2016-10-13,99.73,100.06,98.86,99.48,853545,49.865,50.03,49.43,49.74,1707090,0.0,1.0
2016-10-14,100.06,100.83,98.5,98.5,939365,50.03,50.415,49.25,49.25,1878730,0.0,1.0
2016-10-17,99.85,100.32,99.53,100.16,773529,49.925,50.16,49.765,50.08,1547058,0.0,1.0
2016-10-18,100.06,101.0,100.03,100.7,450879,50.03,50.5,50.015,50.35,901758,0.0,1.0
2016-10-19,99.81,100.45,99.68,100.19,1198383,49.905,50.225,49.84,50.095,2396766,0.0,1.0
2016-10-20,99.65,100.12,99.09,99.99,812131,49.825,50.06,49.545,49.995,1624262,0.0,1.0
2016-10-21,99.16,99.33,98.07,99.33,1119116,49.58,49.665,49.035,49.665,2238232,0.0,1.0
2016-10-24,100.51,100.78,99.74,99.98,1055293,50.255,50.39,49.87,49.99,2110586,0.0,1.0
2016-10-25,99.72,100.65,99.57,100.5,934706,49.86,50.325,49.785,50.25,1869412,0.0,1.0
2016-10-26,99.99,100.47,99.45,99.53,1082503,49.995,50.235,49.725,49.765,2165006,0.0,1.0
2016-10-27,96.75,97.19,92.81,93.23,4545668,48.375,48.595,46.405,46.615,9091336,0.0,1.0
2016-10-28,98.33,99.04,97.62,97.62,2420825,49.165,49.52,48.81,48.81,4841650,0.0,1.0
2016-10-31,98.48,98.87,97.48,98.48,1462263,49.24,49.435,48.74,49.24,2924526,0.0,1.0
2016-11-01,98.56,99.13,97.89,98.74,1478809,49.28,49.565,48.945,49.37,2957618,0.0,1.0
2016-11-02,98.66,99.52,98.59,98.62,1307658,49.33,49.76,49.295,49.31,2615316,0.0,1.0
2016-11-03,98.11,98.69,98.05,98.67,1004978,49.055,49.345,49.025,49.335,2009956,0.0,1.0
2016-11-04,97.93,98.54,97.41,97.41,1053034,48.965,49.27,48.705,48.705,2106068,0.0,1.0
2016-11-07,99.56,99.93,98.95,99.68,986992,49.78,49.965,49.475,49.84,1973984,0.0,1.0
2016-11-08,100.17,100.51,98.951,99.02,782932,50.085,50.255,49.4755,49.51,1565864,0.0,1.0
2016-11-09,100.51,100.83,97.06,97.14,1228858,50.255,50.415,48.53,48.57,2457716,0.0,1.0
2016-11-10,99.8,100.99,98.66,100.79,1347369,49.9,50.495,49.33,50.395,2694738,0.0,1.0
2016-11-11,100.54,100.71,99.19,99.49,1325549,50.27,50.355,49.595,49.745,2651098,0.0,1.0
2016-11-14,100.12,101.08,100.05,100.83,1700815,50.06,50.54,50.025,50.415,3401630,0.0,1.0
2016-11-15,101.54,101.73,100.03,100.35,1849888,50.77,50.865,50.015,50.175,3699776,0.0,1.0
2016-11-16,103.21,103.71,101.2,101.2,2533908,51.605,51.855,50.6,50.6,5067816,0.0,1.0
2016-11-17,105.06,105.31,103.07,103.07,2008219,52.53,52.655,51.535,51.535,4016438,0.0,1.0
2016-11-18,104.29,105.48,104.17,104.94,1371910,52.145,52.74,52.085,52.47,2743820,0.0,1.0
2016-11-21,105.44,105.5,102.51,102.51,1262858,52.72,52.75,51.255,51.255,2525716,0.0,1.0
2016-11-22,106.31,106.38,105.07,105.6,1170776,53.155,53.19,52.535,52.8,2341552,0.0,1.0
2016-11-23,107.6,107.6,105.49,106.2,1705683,53.8,53.8,52.745,53.1,3411366,0.0,1.0
2016-11-25,107.23,107.9,106.86,107.81,483580,53.615,53.95,53.43,53.905,967160,0.0,1.0
2016-11-28,106.61,107.77,106.35,107.21,1426253,53.305,53.885,53.175,53.605,2852506,0.0,1.0
2016-11-29,106.54,107.2,106.37,106.76,944529,53.27,53.6,53.185,53.38,1889058,0.0,1.0
2016-11-30,104.62,106.95,104.6,106.54,1668194,52.31,53.475,52.3,53.27,3336388,0.0,1.0
2016-12-01,103.32,104.85,102.83,104.55,1207761,51.66,52.425,51.415,52.275,2415522,0.0,1.0
2016-12-02,103.37,104.17,103.06,103.4,1326395,51.685,52.085,51.53,51.7,2652790,0.0,1.0
2016-12-05,103.63,104.55,103.33,103.68,1734418,51.815,52.275,51.665,51.84,3468836,0.0,1.0
2016-12-06,103.25,103.9499,103.04,103.9,768619,51.625,51.97495,51.52,51.95,1537238,0.0,1.0
2016-12-07,104.82,104.9,102.6,103.25,968174,52.41,52.45,51.3,51.625,1936348,0.0,1.0
2016-12-08,104.71,105.07,104.23,104.56,847305,52.355,52.535,52.115,52.28,1694610,0.0,1.0
2016-12-09,104.79,104.99,104.39,104.99,799023,52.395,52.495,52.195,52.495,1598046,0.0,1.0
2016-12-12,104.82,104.87,104.36,104.67,608398,52.41,52.435,52.18,52.335,1216796,0.0,1.0
2016-12-13,106.1,106.55,104.49,105.41,989520,53.05,53.275,52.245,52.705,1979040,0.0,1.0
2016-12-14,106.03,106.93,105.8,106.33,1161747,53.015,53.465,52.9,53.165,2323494,0.0,1.0
2016-12-15,107.27,107.69,105.71,106.04,922820,53.635,53.845,52.855,53.02,1845640,0.0,1.0
2016-12-16,107.03,107.87,106.68,107.33,1747170,53.515,53.935,53.34,53.665,3494340,0.0,1.0
2016-12-19,107.35,108.18,106.74,106.97,551268,53.675,54.09,53.37,53.485,1102536,0.0,1.0
2016-12-20,109.07,109.11,107.33,107.89,830640,54.535,54.555,53.665,53.945,1661280,0.0,1.0
2016-12-21,108.57,108.99,108.18,108.71,578984,54.285,54.495,54.09,54.355,1157968,0.0,1.0
2016-12-22,107.61,108.79,107.42,108.58,642888,53.805,54.395,53.71,54.29,1285776,0.0,1.0
2016-12-23,108.0,108.2,107.62,107.66,312293,54.0,54.1,53.81,53.83,624586,0.0,1.0
2016-12-27,108.14,109.03,107.48,108.26,631158,54.07,54.515,53.74,54.13,1262316,0.0,1.0
2016-12-28,107.2,108.27,107.11,108.27,688333,53.6,54.135,53.555,54.135,1376666,0.0,1.0
2016-12-29,107.28,108.45,106.91,107.45,699547,53.64,54.225,53.455,53.725,1399094,0.0,1.0
2016-12-30,106.28,107.92,105.96,107.64,835542,53.14,53.96,52.98,53.82,1671084,0.0,1.0
2017-01-03,107.34,107.69,106.49,106.82,1071439,53.67,53.845,53.245,53.41,2142878,0.0,1.0
2017-01-04,108.65,108.73,107.31,107.32,679505,54.325,54.365,53.655,53.66,1359010,0.0,1.0
2017-01-05,108.61,109.18,108.01,108.46,831208,54.305,54.59,54.005,54.23,1662416,0.0,1.0
2017-01-06,109.83,110.005,108.165,108.41,778387,54.915,55.0025,54.0825,54.205,1556774,0.0,1.0
2017-01-09,108.1,109.89,107.81,109.76,939882,54.05,54.945,53.905,54.88,1879764,0.0,1.0
2017-01-10,108.23,108.6,107.55,107.96,729605,54.115,54.3,53.775,53.98,1459210,0.0,1.0
2017-01-11,108.54,108.55,107.79,107.98,536148,54.27,54.275,53.895,53.99,1072296,0.0,1.0
2017-01-12,109.42,109.61,107.84,108.54,850302,54.71,54.805,53.92,54.27,1700604,0.0,1.0
2017-01-13,110.3,110.5083,109.1701,109.39,699211,55.15,55.25415,54.58505,54.695,1398422,0.0,1.0
2017-01-17,110.44,111.5,109.76,110.31,996815,55.22,55.75,54.88,55.155,1993630,0.0,1.0
2017-01-18,110.08,110.82,109.8501,110.82,731663,55.04,55.41,54.92505,55.41,1463326,0.0,1.0
2017-01-19,109.35,110.78,109.06,109.87,628900,54.675,55.39,54.53,54.935,1257800,0.0,1.0
2017-01-20,109.57,110.32,108.84,110.06,1163743,54.785,55.16,54.42,55.03,2327486,0.0,1.0
2017-01-23,108.66,109.91,108.52,109.49,873627,54.33,54.955,54.26,54.745,1747254,0.0,1.0
2017-01-24,108.52,109.0,108.06,108.91,1105865,54.26,54.5,54.03,54.455,2211730,0.0,1.0
2017-01-25,108.54,109.35,108.44,108.8,874628,54.27,54.675,54.22,54.4,1749256,0.0,1.0
2017-01-26,107.85,108.81,107.81,108.5,850631,53.925,54.405,53.905,54.25,1701262,0.0,1.0
2017-01-27,108.1,108.29,107.45,108.09,1039556,54.05,54.145,53.725,54.045,2079112,0.0,1.0
2017-01-30,108.15,108.6,107.34,108.05,954611,54.075,54.3,53.67,54.025,1909222,0.0,1.0
2017-01-31,107.43,108.25,107.04,107.94,988758,53.715,54.125,53.52,53.97,1977516,0.0,1.0
2017-02-01,105.38,107.23,104.72,107.13,1703918,52.69,53.615,52.36,53.565,3407836,0.0,1.0
2017-02-02,105.46,105.95,104.53,104.64,1313965,52.73,52.975,52.265,52.32,2627930,0.0,1.0
2017-02-03,106.72,107.17,104.5111,106.41,1188335,53.36,53.585,52.25555,53.205,2376670,0.0,1.0
2017-02-06,106.85,106.89,106.0,106.51,879333,53.425,53.445,53.0,53.255,1758666,0.0,1.0
2017-02-07,106.42,106.9,106.12,106.84,999641,53.21,53.45,53.06,53.42,1999282,0.0,1.0
2017-02-08,107.78,108.36,106.2,106.61,1224149,53.89,54.18,53.1,53.305,2448298,0.0,1.0
2017-02-09,109.47,110.44,107.41,107.78,1895746,54.735,55.22,53.705,53.89,3791492,0.0,1.0
2017-02-10,109.07,110.11,108.85,109.56,1226602,54.535,55.055,54.425,54.78,2453204,0.0,1.0
2017-02-13,110.1,110.3,109.36,109.56,1079906,55.05,55.15,54.68,54.78,2159812,0.0,1.0
2017-02-14,110.14,110.3602,109.48,109.56,859874,55.07,55.1801,54.74,54.78,1719748,0.0,1.0
2017-02-15,111.08,111.28,110.03,110.14,1337948,55.54,55.64,55.015,55.07,2675896,0.0,1.0
2017-02-16,111.25,111.5,110.44,111.24,835304,55.625,55.75,55.22,55.62,1670608,0.0,1.0
2017-02-17,111.98,111.99,110.66,111.25,989065,55.99,55.995,55.33,55.625,1978130,0.0,1.0
2017-02-21,112.39,112.535,110.48,110.48,1011149,56.195,56.2675,55.24,55.24,2022298,0.0,1.0
2017-02-22,113.82,114.735,111.0151,112.1,1988516,56.91,57.3675,55.50755,56.05,3977032,0.0,1.0
2017-02-23,114.9,115.09,113.57,114.16,1237458,57.45,57.545,56.785,57.08,2474916,0.0,1.0
2017-02-24,116.3,116.32,114.37,114.71,1031122,58.15,58.16,57.185,57.355,2062244,0.0,1.0
2017-02-27,115.58,116.7,115.45,116.04,1190369,57.79,58.35,57.725,58.02,2380738,0.0,1.0
2017-02-28,115.4,116.15,115.09,115.53,1208869,57.7,58.075,57.545,57.765,2417738,0.0,1.0
2017-03-01,117.11,117.42,115.97,116.18,1046059,58.555,58.71,57.985,58.09,2092118,0.0,1.0
2017-03-02,116.64,117.23,116.08,116.75,636792,58.32,58.615,58.04,58.375,1273584,0.0,1.0
2017-03-03,117.5,117.54,116.11,116.46,641720,58.75,58.77,58.055,58.23,1283440,0.0,1.0
2017-03-06,117.02,117.41,116.51,116.82,633808,58.51,58.705,58.255,58.41,1267616,0.0,1.0
2017-03-07,116.95,117.45,116.7,117.19,614427,58.475,58.725,58.35,58.595,1228854,0.0,1.0
2017-03-08,117.45,117.98,116.68,117.24,1030688,58.725,58.99,58.34,58.62,2061376,0.0,1.0
2017-03-09,117.45,118.03,116.88,117.67,1059594,58.725,59.015,58.44,58.835,2119188,0.0,1.0
2017-03-10,117.28,118.3,116.86,118.21,976525,58.64,59.15,58.43,59.105,1953050,0.0,1.0
2017-03-13,117.89,117.94,117.07,117.2,630132,58.945,58.97,58.535,58.6,1260264,0.0,1.0
2017-03-14,117.37,118.11,116.93,117.86,585252,58.685,59.055,58.465,58.93,1170504,0.0,1.0
2017-03-15,117.65,118.06,116.8,118.06,869245,58.825,59.03,58.4,59.03,1738490,0.0,1.0
2017-03-16,117.26,117.93,116.71,117.76,713174,58.63,58.965,58.355,58.88,1426348,0.0,1.0
2017-03-17,117.79,118.21,117.17,117.78,1690717,58.895,59.105,58.585,58.89,3381434,0.0,1.0
2017-03-20,116.7,117.945,116.32,117.91,805813,58.35,58.9725,58.16,58.955,1611626,0.0,1.0
2017-03-21,116.16,117.305,115.52,117.12,1384528,58.08,58.6525,57.76,58.56,2769056,0.0,1.0
2017-03-22,115.88,116.45,113.29,113.29,1362882,57.94,58.225,56.645,56.645,2725764,0.0,1.0
2017-03-23,115.85,116.52,115.06,115.74,928680,57.925,58.26,57.53,57.87,1857360,0.0,1.0
2017-03-24,115.94,116.54,115.49,116.1,710642,57.97,58.27,57.745,58.05,1421284,0.0,1.0
2017-03-27,115.49,115.86,114.82,115.23,800368,57.745,57.93,57.41,57.615,1600736,0.0,1.0
2017-03-28,115.79,116.25,114.82,115.38,1044984,57.895,58.125,57.41,57.69,2089968,0.0,1.0
2017-03-29,115.91,116.09,115.13,115.59,612290,57.955,58.045,57.565,57.795,1224580,0.0,1.0
2017-03-30,115.93,116.47,115.51,115.51,465416,57.965,58.235,57.755,57.755,930832,0.0,1.0
2017-03-31,115.31,116.02,115.29,115.52,827738,57.655,58.01,57.645,57.76,1655476,0.0,1.0
2017-04-03,115.64,116.01,114.95,115.5,1134394,57.82,58.005,57.475,57.75,2268788,0.0,1.0
2017-04-04,115.38,116.095,115.0133,115.36,779487,57.69,58.0475,57.50665,57.68,1558974,0.0,1.0
2017-04-05,115.57,116.97,115.36,115.68,715167,57.785,58.485,57.68,57.84,1430334,0.0,1.0
2017-04-06,115.66,115.99,115.15,115.3,503333,57.83,57.995,57.575,57.65,1006666,0.0,1.0
2017-04-07,115.82,116.14,115.36,115.89,732448,57.91,58.07,57.68,57.945,1464896,0.0,1.0
2017-04-10,115.93,116.535,115.285,115.45,780110,57.965,58.2675,57.6425,57.725,1560220,0.0,1.0
2017-04-11,116.26,116.26,115.12,115.7,564230,58.13,58.13,57.56,57.85,1128460,0.0,1.0
2017-04-12,115.79,116.13,115.47,115.53,646979,57.895,58.065,57.735,57.765,1293958,0.0,1.0
2017-04-13,115.19,116.58,115.17,115.99,666788,57.595,58.29,57.585,57.995,1333576,0.0,1.0
2017-04-17,116.45,116.49,115.71,115.71,632132,58.225,58.245,57.855,57.855,1264264,0.0,1.0
2017-04-18,116.35,116.61,116.03,116.16,478605,58.175,58.305,58.015,58.08,957210,0.0,1.0
2017-04-19,116.55,117.05,116.0,116.44,614634,58.275,58.525,58.0,58.22,1229268,0.0,1.0
2017-04-20,117.79,117.99,116.57,117.09,598919,58.895,58.995,58.285,58.545,1197838,0.0,1.0
2017-04-21,118.4,118.5701,117.4,117.7,1021422,59.2,59.28505,58.7,58.85,2042844,0.0,1.0
2017-04-24,119.44,120.0,118.91,119.59,965778,59.72,60.0,59.455,59.795,1931556,0.0,1.0
2017-04-25,119.62,120.09,119.24,119.97,862106,59.81,60.045,59.62,59.985,1724212,0.0,1.0
2017-04-26,119.99,120.44,119.17,119.45,1070791,59.995,60.22,59.585,59.725,2141582,0.0,1.0
2017-04-27,119.89,122.91,119.55,120.85,1316326,59.945,61.455,59.775,60.425,2632652,0.0,1.0
2017-04-28,119.14,120.12,118.37,120.12,792671,59.57,60.06,59.185,60.06,1585342,0.0,1.0
2017-05-01,119.09,119.63,118.83,119.5,636185,59.545,59.815,59.415,59.75,1272370,0.0,1.0
2017-05-02,118.64,119.44,118.29,119.44,908441,59.32,59.72,59.145,59.72,1816882,0.0,1.0
2017-05-03,118.46,118.64,117.33,118.63,1129807,59.23,59.32,58.665,59.315,2259614,0.0,1.0
2017-05-04,120.25,121.18,117.752,118.63,1078182,60.125,60.59,58.876,59.315,2156364,0.0,1.0
2017-05-05,120.0,120.4122,119.26,120.34,631264,60.0,60.2061,59.63,60.17,1262528,0.0,1.0
2017-05-08,119.84,120.18,119.41,119.98,609430,59.92,60.09,59.705,59.99,1218860,0.0,1.0
2017-05-09,119.73,120.2,119.39,120.0,937375,59.865,60.1,59.695,60.0,1874750,0.0,1.0
2017-05-10,119.25,119.89,119.09,119.42,599627,59.625,59.945,59.545,59.71,1199254,0.0,1.0
2017-05-11,119.86,119.9,118.1,118.97,600156,59.93,59.95,59.05,59.485,1200312,0.0,1.0
2017-05-12,119.78,119.91,119.19,119.64,520431,59.89,59.955,59.595,59.82,1040862,0.0,1.0
2017-05-15,120.9,120.94,119.63,119.63,691097,60.45,60.47,59.815,59.815,1382194,0.0,1.0
2017-05-16,119.75,121.14,119.49,120.25,734293,59.875,60.57,59.745,60.125,1468586,0.0,1.0
2017-05-17,119.13,120.0099,118.73,119.01,874817,59.565,60.00495,59.365,59.505,1749634,0.0,1.0
2017-05-18,120.04,120.37,118.95,119.3,711862,60.02,60.185,59.475,59.65,1423724,0.0,1.0
2017-05-19,120.68,121.109,119.47,120.12,870182,60.34,60.5545,59.735,60.06,1740364,0.0,1.0
2017-05-22,122.32,122.49,120.68,120.75,771780,61.16,61.245,60.34,60.375,1543560,0.0,1.0
2017-05-23,122.34,123.17,122.06,122.91,731430,61.17,61.585,61.03,61.455,1462860,0.0,1.0
2017-05-24,122.76,122.79,122.0,122.27,525768,61.38,61.395,61.0,61.135,1051536,0.0,1.0
2017-05-25,124.52,124.8,122.82,122.87,779676,62.26,62.4,61.41,61.435,1559352,0.0,1.0
2017-05-26,124.09,124.81,123.87,124.59,527713,62.045,62.405,61.935,62.295,1055426,0.0,1.0
2017-05-30,124.53,124.7,123.69,123.93,487419,62.265,62.35,61.845,61.965,974838,0.0,1.0
2017-05-31,125.28,125.33,124.33,124.89,1349348,62.64,62.665,62.165,62.445,2698696,0.0,1.0
2017-06-01,125.23,125.6399,124.3818,125.39,827537,62.615,62.81995,62.1909,62.695,1655074,0.0,1.0
2017-06-02,125.71,125.905,124.57,125.6,766810,62.855,62.9525,62.285,62.8,1533620,0.0,1.0
2017-06-05,125.46,126.28,125.05,126.0,542610,62.73,63.14,62.525,63.0,1085220,0.0,1.0
2017-06-06,124.43,125.8,124.31,125.41,1129511,62.215,62.9,62.155,62.705,2259022,0.0,1.0
2017-06-07,125.1,125.16,123.98,124.5,669776,62.55,62.58,61.99,62.25,1339552,0.0,1.0
2017-06-08,123.75,125.18,122.84,124.97,783243,61.875,62.59,61.42,62.485,1566486,0.0,1.0
2017-06-09,122.86,124.42,121.95,123.92,816770,61.43,62.21,60.975,61.96,1633540,0.0,1.0
2017-06-12,123.18,123.585,122.26,122.45,872240,61.59,61.7925,61.13,61.225,1744480,0.0,1.0
2017-06-13,124.51,124.69,122.81,123.13,659555,62.255,62.345,61.405,61.565,1319110,0.0,1.0
2017-06-14,124.62,125.55,123.69,125.04,733712,62.31,62.775,61.845,62.52,1467424,0.0,1.0
2017-06-15,125.47,125.55,123.37,123.9,632314,62.735,62.775,61.685,61.95,1264628,0.0,1.0
2017-06-16,124.65,125.59,121.74,121.74,1709047,62.325,62.795,60.87,60.87,3418094,0.0,1.0
2017-06-19,125.19,125.32,124.65,125.06,765766,62.595,62.66,62.325,62.53,1531532,0.0,1.0
2017-06-20,124.62,125.95,124.39,124.77,950856,62.31,62.975,62.195,62.385,1901712,0.0,1.0
2017-06-21,125.38,125.758,124.31,124.74,1152450,62.69,62.879,62.155,62.37,2304900,0.0,1.0
2017-06-22,124.91,125.62,123.95,125.22,682543,62.455,62.81,61.975,62.61,1365086,0.0,1.0
2017-06-23,124.8,125.46,124.64,124.97,1091032,62.4,62.73,62.32,62.485,2182064,0.0,1.0
2017-06-26,124.33,127.0972,124.14,125.06,642634,62.165,63.5486,62.07,62.53,1285268,0.0,1.0
2017-06-27,122.85,124.08,122.81,123.86,663680,61.425,62.04,61.405,61.93,1327360,0.0,1.0
2017-06-28,124.06,124.25,122.3,123.16,777209,62.03,62.125,61.15,61.58,1554418,0.0,1.0
2017-06-29,121.61,123.64,120.3722,123.62,1144039,60.805,61.82,60.1861,61.81,2288078,0.0,1.0
2017-06-30,122.34,122.77,121.37,122.14,1003091,61.17,61.385,60.685,61.07,2006182,0.0,1.0
2017-07-03,121.31,123.475,121.24,122.76,461496,60.655,61.7375,60.62,61.38,922992,0.0,1.0
2017-07-05,122.35,122.72,121.275,121.49,844736,61.175,61.36,60.6375,60.745,1689472,0.0,1.0
2017-07-06,121.79,122.1,120.73,121.61,816753,60.895,61.05,60.365,60.805,1633506,0.0,1.0
2017-07-07,122.77,123.47,122.0,122.0,677416,61.385,61.735,61.0,61.0,1354832,0.0,1.0
2017-07-10,122.8,123.1,122.47,122.89,506612,61.4,61.55,61.235,61.445,1013224,0.0,1.0
2017-07-11,122.03,122.89,121.77,122.74,1096249,61.015,61.445,60.885,61.37,2192498,0.0,1.0
2017-07-12,123.44,123.54,122.69,122.78,632687,61.72,61.77,61.345,61.39,1265374,0.0,1.0
2017-07-13,123.27,123.93,122.88,123.46,693427,61.635,61.965,61.44,61.73,1386854,0.0,1.0
2017-07-14,123.61,123.86,123.31,123.67,456976,61.805,61.93,61.655,61.835,913952,0.0,1.0
2017-07-17,125.25,125.5,123.99,124.07,814597,62.625,62.75,61.995,62.035,1629194,0.0,1.0
2017-07-18,125.06,125.44,124.48,125.12,640289,62.53,62.72,62.24,62.56,1280578,0.0,1.0
2017-07-19,125.76,126.03,125.0,125.41,540412,62.88,63.015,62.5,62.705,1080824,0.0,1.0
2017-07-20,126.23,126.48,125.46,125.83,504921,63.115,63.24,62.73,62.915,1009842,0.0,1.0
2017-07-21,126.71,127.26,125.78,125.78,576960,63.355,63.63,62.89,62.89,1153920,0.0,1.0
2017-07-24,126.48,126.93,125.95,126.51,676844,63.24,63.465,62.975,63.255,1353688,0.0,1.0
2017-07-25,126.39,127.19,126.07,126.5,396555,63.195,63.595,63.035,63.25,793110,0.0,1.0
2017-07-26,127.01,127.21,126.35,126.63,370402,63.505,63.605,63.175,63.315,740804,0.0,1.0
2017-07-27,126.97,127.46,126.36,126.89,617616,63.485,63.73,63.18,63.445,1235232,0.0,1.0
2017-07-28,126.23,127.3,125.81,126.64,452449,63.115,63.65,62.905,63.32,904898,0.0,1.0
2017-07-31,128.5,128.57,126.625,126.82,1377687,64.25,64.285,63.3125,63.41,2755374,0.0,1.0
2017-08-01,129.27,129.35,128.06,128.57,1093948,64.635,64.675,64.03,64.285,2187896,0.0,1.0
2017-08-02,123.97,128.845,123.92,124.54,2224231,61.985,64.4225,61.96,62.27,4448462,0.0,1.0
2017-08-03,123.97,124.47,122.78,124.17,1052135,61.985,62.235,61.39,62.085,2104270,0.0,1.0
2017-08-04,123.08,124.4,122.86,124.4,968855,61.54,62.2,61.43,62.2,1937710,0.0,1.0
2017-08-07,124.08,124.27,122.89,123.09,797970,62.04,62.135,61.445,61.545,1595940,0.0,1.0
2017-08-08,123.58,124.12,123.31,123.45,508978,61.79,62.06,61.655,61.725,1017956,0.0,1.0
2017-08-09,123.3,123.65,122.64,123.27,545976,61.65,61.825,61.32,61.635,1091952,0.0,1.0
2017-08-10,122.49,123.58,122.27,122.61,610806,61.245,61.79,61.135,61.305,1221612,0.0,1.0
2017-08-11,122.84,123.43,122.74,122.88,442530,61.42,61.715,61.37,61.44,885060,0.0,1.0
2017-08-14,124.05,124.27,122.97,122.97,559553,62.025,62.135,61.485,61.485,1119106,0.0,1.0
2017-08-15,124.7,124.92,123.75,124.03,545621,62.35,62.46,61.875,62.015,1091242,0.0,1.0
2017-08-16,124.83,125.47,123.98,124.98,583670,62.415,62.735,61.99,62.49,1167340,0.0,1.0
2017-08-17,121.09,124.34,121.001,124.1,1130310,60.545,62.17,60.5005,62.05,2260620,0.0,1.0
2017-08-18,120.36,121.72,119.7,120.94,917104,60.18,60.86,59.85,60.47,1834208,0.0,1.0
2017-08-21,120.77,121.15,120.09,120.64,821290,60.385,60.575,60.045,60.32,1642580,0.0,1.0
2017-08-22,122.62,122.76,121.02,121.15,631395,61.31,61.38,60.51,60.575,1262790,0.0,1.0
2017-08-23,122.15,122.49,121.53,122.22,462704,61.075,61.245,60.765,61.11,925408,0.0,1.0
2017-08-24,121.51,122.3,121.34,122.05,419918,60.755,61.15,60.67,61.025,839836,0.0,1.0
2017-08-25,122.32,122.94,121.67,121.99,781963,61.16,61.47,60.835,60.995,1563926,0.0,1.0
2017-08-28,122.83,123.1,122.5,122.66,440551,61.415,61.55,61.25,61.33,881102,0.0,1.0
2017-08-29,123.02,123.19,122.17,122.19,575749,61.51,61.595,61.085,61.095,1151498,0.0,1.0
2017-08-30,123.21,123.71,122.64,123.04,546315,61.605,61.855,61.32,61.52,1092630,0.0,1.0
2017-08-31,123.71,124.05,123.23,123.74,836948,61.855,62.025,61.615,61.87,1673896,0.0,1.0
2017-09-01,123.0,124.62,122.66,124.19,475922,61.5,62.31,61.33,62.095,951844,0.0,1.0
2017-09-05,121.86,122.71,121.32,122.58,865221,60.93,61.355,60.66,61.29,1730442,0.0,1.0
2017-09-06,122.41,122.66,121.17,122.37,1109056,61.205,61.33,60.585,61.185,2218112,0.0,1.0
2017-09-07,122.83,123.57,122.17,122.93,597413,61.415,61.785,61.085,61.465,1194826,0.0,1.0
2017-09-08,122.66,123.46,122.03,122.67,706981,61.33,61.73,61.015,61.335,1413962,0.0,1.0
2017-09-11,124.32,124.47,122.8,123.4,576097,62.16,62.235,61.4,61.7,1152194,0.0,1.0
2017-09-12,124.58,124.98,123.92,124.31,522505,62.29,62.49,61.96,62.155,1045010,0.0,1.0
2017-09-13,123.99,124.34,123.59,124.06,429279,61.995,62.17,61.795,62.03,858558,0.0,1.0
2017-09-14,123.55,124.1,123.16,123.6,646205,61.775,62.05,61.58,61.8,1292410,0.0,1.0
2017-09-15,124.05,124.31,123.02,123.62,1442062,62.025,62.155,61.51,61.81,2884124,0.0,1.0
2017-09-18,125.53,125.57,123.77,123.91,755964,62.765,62.785,61.885,61.955,1511928,0.0,1.0
2017-09-19,125.17,126.26,125.03,125.65,556059,62.585,63.13,62.515,62.825,1112118,0.0,1.0
2017-09-20,125.1,125.84,124.39,125.41,498261,62.55,62.92,62.195,62.705,996522,0.0,1.0
2017-09-21,124.76,125.27,124.29,125.09,536448,62.38,62.635,62.145,62.545,1072896,0.0,1.0
2017-09-22,126.23,126.29,124.47,124.56,690173,63.115,63.145,62.235,62.28,1380346,0.0,1.0
2017-09-25,127.11,127.15,125.5,125.79,1120393,63.555,63.575,62.75,62.895,2240786,0.0,1.0
2017-09-26,127.48,127.91,127.0,127.61,926865,63.74,63.955,63.5,63.805,1853730,0.0,1.0
2017-09-27,128.36,128.63,127.86,127.99,885685,64.18,64.315,63.93,63.995,1771370,0.0,1.0
2017-09-28,128.21,128.64,127.67,127.75,856256,64.105,64.32,63.835,63.875,1712512,0.0,1.0
2017-09-29,128.96,129.61,127.865,128.12,1156928,64.48,64.805,63.9325,64.06,2313856,0.0,1.0
2017-10-02,128.87,129.81,128.33,129.22,660866,64.435,64.905,64.165,64.61,1321732,0.0,1.0
2017-10-03,128.83,129.52,128.76,129.15,543320,64.415,64.76,64.38,64.575,1086640,0.0,1.0
2017-10-04,128.58,128.77,127.68,128.59,483549,64.29,64.385,63.84,64.295,967098,0.0,1.0
2017-10-05,128.91,129.24,128.15,128.96,678981,64.455,64.62,64.075,64.48,1357962,0.0,1.0
2017-10-06,127.48,128.9,127.17,128.9,1317849,63.74,64.45,63.585,64.45,2635698,0.0,1.0
2017-10-09,127.51,127.855,127.21,127.56,936165,63.755,63.9275,63.605,63.78,1872330,0.0,1.0
2017-10-10,127.87,128.645,127.73,127.94,688464,63.935,64.3225,63.865,63.97,1376928,0.0,1.0
2017-10-11,126.74,127.93,126.45,127.71,816427,63.37,63.965,63.225,63.855,1632854,0.0,1.0
2017-10-12,127.17,127.59,126.7,126.73,1391428,63.585,63.795,63.35,63.365,2782856,0.0,1.0
2017-10-13,127.08,128.0,126.77,126.77,698932,63.54,64.0,63.385,63.385,1397864,0.0,1.0
2017-10-16,127.2,127.5,126.75,127.04,622476,63.6,63.75,63.375,63.52,1244952,0.0,1.0
2017-10-17,126.63,127.41,126.31,127.08,430746,63.315,63.705,63.155,63.54,861492,0.0,1.0
2017-10-18,127.07,127.51,126.5,126.5,521055,63.535,63.755,63.25,63.25,1042110,0.0,1.0
2017-10-19,127.55,127.77,126.6401,126.95,473642,63.775,63.885,63.32005,63.475,947284,0.0,1.0
2017-10-20,128.44,128.58,127.81,128.13,574199,64.22,64.29,63.905,64.065,1148398,0.0,1.0
2017-10-23,127.99,129.2,127.83,128.69,657242,63.995,64.6,63.915,64.345,1314484,0.0,1.0
2017-10-24,127.39,128.47,127.14,128.0,943892,63.695,64.235,63.57,64.0,1887784,0.0,1.0
2017-10-25,128.21,128.595,126.64,126.89,1049695,64.105,64.2975,63.32,63.445,2099390,0.0,1.0
2017-10-26,128.94,129.505,128.56,129.08,461128,64.47,64.7525,64.28,64.54,922256,0.0,1.0
2017-10-27,130.18,130.2,128.49,128.71,801600,65.09,65.1,64.245,64.355,1603200,0.0,1.0
2017-10-30,129.45,130.18,128.72,130.05,950546,64.725,65.09,64.36,65.025,1901092,0.0,1.0
2017-10-31,129.43,129.7,128.51,129.19,1278982,64.715,64.85,64.255,64.595,2557964,0.0,1.0
2017-11-01,125.52,125.79,120.38,124.0,5148662,62.76,62.895,60.19,62.0,10297324,0.0,1.0
2017-11-02,126.58,127.18,125.35,125.62,1549670,63.29,63.59,62.675,62.81,3099340,0.0,1.0
2017-11-03,127.03,127.1,126.14,126.46,1038188,63.515,63.55,63.07,63.23,2076376,0.0,1.0
2017-11-06,127.77,127.81,126.59,126.96,1226119,63.885,63.905,63.295,63.48,2452238,0.0,1.0
2017-11-07,126.97,127.93,126.34,127.74,949088,63.485,63.965,63.17,63.87,1898176,0.0,1.0
2017-11-08,128.82,129.11,126.53,126.76,685027,64.41,64.555,63.265,63.38,1370054,0.0,1.0
2017-11-09,128.88,129.16,127.42,128.12,890021,64.44,64.58,63.71,64.06,1780042,0.0,1.0
2017-11-10,128.0,128.54,127.58,128.54,482277,64.0,64.27,63.79,64.27,964554,0.0,1.0
2017-11-13,128.16,128.57,127.38,127.97,588635,64.08,64.285,63.69,63.985,1177270,0.0,1.0
2017-11-14,129.73,129.85,127.52,127.8,709994,64.865,64.925,63.76,63.9,1419988,0.0,1.0
2017-11-15,128.52,129.83,128.0,129.53,1004409,64.26,64.915,64.0,64.765,2008818,0.0,1.0
2017-11-16,129.54,130.1,128.72,128.91,624114,64.77,65.05,64.36,64.455,1248228,0.0,1.0
2017-11-17,128.39,129.48,127.92,129.44,774086,64.195,64.74,63.96,64.72,1548172,0.0,1.0
2017-11-20,128.32,128.82,127.78,128.24,685684,64.16,64.41,63.89,64.12,1371368,0.0,1.0
2017-11-21,128.27,128.75,127.79,128.71,765713,64.135,64.375,63.895,64.355,1531426,0.0,1.0
2017-11-22,127.71,128.64,127.53,128.29,687989,63.855,64.32,63.765,64.145,1375978,0.0,1.0
2017-11-24,128.13,128.25,127.3,127.59,340492,64.065,64.125,63.65,63.795,680984,0.0,1.0
2017-11-27,128.16,128.63,127.67,128.38,533049,64.08,64.315,63.835,64.19,1066098,0.0,1.0
2017-11-28,128.41,128.57,127.76,128.11,1087672,64.205,64.285,63.88,64.055,2175344,0.0,1.0
2017-11-29,128.72,128.99,127.59,128.37,957871,64.36,64.495,63.795,64.185,1915742,0.0,1.0
2017-11-30,131.45,131.85,129.11,129.11,1762335,65.725,65.925,64.555,64.555,3524670,0.0,1.0
2017-12-01,130.41,131.81,128.19,130.5,1151063,65.205,65.905,64.095,65.25,2302126,0.0,1.0
2017-12-04,132.24,133.11,130.93,131.39,1133145,66.12,66.555,65.465,65.695,2266290,0.0,1.0
2017-12-05,130.88,132.57,130.62,132.24,732704,65.44,66.285,65.31,66.12,1465408,0.0,1.0
2017-12-06,130.56,131.51,130.01,131.14,824810,65.28,65.755,65.005,65.57,1649620,0.0,1.0
2017-12-07,131.2,131.4,130.02,130.31,667531,65.6,65.7,65.01,65.155,1335062,0.0,1.0
2017-12-08,131.72,132.12,131.27,131.89,561320,65.86,66.06,65.635,65.945,1122640,0.0,1.0
2017-12-11,131.83,131.83,131.13,131.4,642856,65.915,65.915,65.565,65.7,1285712,0.0,1.0
2017-12-12,131.2,132.32,131.09,132.0,575221,65.6,66.16,65.545,66.0,1150442,0.0,1.0
2017-12-13,130.81,132.07,130.28,131.46,837332,65.405,66.035,65.14,65.73,1674664,0.0,1.0
2017-12-14,129.9,131.0,129.84,130.74,736676,64.95,65.5,64.92,65.37,1473352,0.0,1.0
2017-12-15,131.96,132.28,129.41,130.96,1644671,65.98,66.14,64.705,65.48,3289342,0.0,1.0
2017-12-18,132.34,133.36,132.11,132.32,694634,66.17,66.68,66.055,66.16,1389268,0.0,1.0
2017-12-19,132.16,132.9,131.42,132.53,571621,66.08,66.45,65.71,66.265,1143242,0.0,1.0
2017-12-20,131.59,132.77,131.56,132.77,630863,65.795,66.385,65.78,66.385,1261726,0.0,1.0
2017-12-21,130.63,132.27,130.48,131.87,514429,65.315,66.135,65.24,65.935,1028858,0.0,1.0
2017-12-22,130.32,130.98,130.19,130.37,408458,65.16,65.49,65.095,65.185,816916,0.0,1.0
2017-12-26,131.4,131.55,130.04,130.4,437190,65.7,65.775,65.02,65.2,874380,0.0,1.0
2017-12-27,131.49,131.65,131.03,131.23,521578,65.745,65.825,65.515,65.615,1043156,0.0,1.0
2017-12-28,131.99,132.1,131.16,131.9,570509,65.995,66.05,65.58,65.95,1141018,0.0,1.0
2017-12-29,131.13,132.48,131.07,131.87,584365,65.565,66.24,65.535,65.935,1168730,0.0,1.0
2018-01-02,130.35,131.97,129.82,131.96,675854,65.175,65.985,64.91,65.98,1351708,0.0,1.0
2018-01-03,131.41,131.99,130.49,130.57,608935,65.705,65.995,65.245,65.285,1217870,0.0,1.0
2018-01-04,133.26,133.4,131.79,131.79,714313,66.63,66.7,65.895,65.895,1428626,0.0,1.0
2018-01-05,134.58,134.99,132.87,133.64,763682,67.29,67.495,66.435,66.82,1527364,0.0,1.0
2018-01-08,134.85,135.28,133.97,134.41,683333,67.425,67.64,66.985,67.205,1366666,0.0,1.0
2018-01-09,136.29,136.74,134.43,134.85,829114,68.145,68.37,67.215,67.425,1658228,0.0,1.0
2018-01-10,137.01,137.38,135.25,136.05,1101017,68.505,68.69,67.625,68.025,2202034,0.0,1.0
2018-01-11,137.83,137.91,136.38,136.88,757698,68.915,68.955,68.19,68.44,1515396,0.0,1.0
2018-01-12,137.22,138.07,137.07,137.8,756739,68.61,69.035,68.535,68.9,1513478,0.0,1.0
2018-01-16,137.51,138.56,137.34,137.72,909398,68.755,69.28,68.67,68.86,1818796,0.0,1.0
2018-01-17,138.25,139.25,138.1,138.72,1493993,69.125,69.625,69.05,69.36,2987986,0.0,1.0
2018-01-18,137.94,138.57,137.54,138.31,712488,68.97,69.285,68.77,69.155,1424976,0.0,1.0
2018-01-19,138.11,138.69,137.1,137.59,799146,69.055,69.345,68.55,68.795,1598292,0.0,1.0
2018-01-22,140.19,140.2,138.1,138.23,744321,70.095,70.1,69.05,69.115,1488642,0.0,1.0
2018-01-23,140.39,141.08,138.95,139.17,745045,70.195,70.54,69.475,69.585,1490090,0.0,1.0
2018-01-24,140.14,141.28,139.91,140.99,810898,70.07,70.64,69.955,70.495,1621796,0.0,1.0
2018-01-25,140.8,141.15,139.63,140.58,603927,70.4,70.575,69.815,70.29,1207854,0.0,1.0
2018-01-26,142.58,142.81,140.48,141.53,691838,71.29,71.405,70.24,70.765,1383676,0.0,1.0
2018-01-29,143.03,143.99,142.01,142.3,1195931,71.515,71.995,71.005,71.15,2391862,0.0,1.0
2018-01-30,142.54,144.2,142.49,143.17,1410464,71.27,72.1,71.245,71.585,2820928,0.0,1.0
2018-01-31,140.84,142.44,140.13,142.44,1465961,70.42,71.22,70.065,71.22,2931922,0.0,1.0
2018-02-01,140.1,141.87,139.45,140.68,1047459,70.05,70.935,69.725,70.34,2094918,0.0,1.0
2018-02-02,137.55,139.98,137.42,139.42,1124519,68.775,69.99,68.71,69.71,2249038,0.0,1.0
2018-02-05,130.11,138.58,130.01,137.7,1719635,65.055,69.29,65.005,68.85,3439270,0.0,1.0
2018-02-06,130.75,131.19,125.52,128.29,2853542,65.375,65.595,62.76,64.145,5707084,0.0,1.0
2018-02-07,129.17,130.99,128.57,129.78,2344931,64.585,65.495,64.285,64.89,4689862,0.0,1.0
2018-02-08,133.05,142.16,132.76,142.15,3312639,66.525,71.08,66.38,71.075,6625278,0.0,1.0
2018-02-09,137.46,138.44,133.77,134.8,2363688,68.73,69.22,66.885,67.4,4727376,0.0,1.0
2018-02-12,138.64,140.63,137.8,138.13,1829401,69.32,70.315,68.9,69.065,3658802,0.0,1.0
2018-02-13,139.03,139.54,136.49,137.81,790870,69.515,69.77,68.245,68.905,1581740,0.0,1.0
2018-02-14,138.4,139.11,137.16,138.51,1281142,69.2,69.555,68.58,69.255,2562284,0.0,1.0
2018-02-15,140.45,140.49,137.88,139.1,908565,70.225,70.245,68.94,69.55,1817130,0.0,1.0
2018-02-16,142.72,143.42,140.46,140.5,1173432,71.36,71.71,70.23,70.25,2346864,0.0,1.0
2018-02-20,141.71,143.42,141.29,141.85,1117879,70.855,71.71,70.645,70.925,2235758,0.0,1.0
2018-02-21,139.79,142.98,139.71,142.57,1049925,69.895,71.49,69.855,71.285,2099850,0.0,1.0
2018-02-22,142.11,142.8,140.17,140.17,890053,71.055,71.4,70.085,70.085,1780106,0.0,1.0
2018-02-23,146.19,146.26,142.62,143.0,1444604,73.095,73.13,71.31,71.5,2889208,0.0,1.0
2018-02-26,145.36,147.36,144.98,146.87,1134112,72.68,73.68,72.49,73.435,2268224,0.0,1.0
2018-02-27,144.21,147.43,144.11,145.74,1468650,72.105,73.715,72.055,72.87,2937300,0.0,1.0
2018-02-28,143.39,146.01,143.38,145.1,1285094,71.695,73.005,71.69,72.55,2570188,0.0,1.0
2018-03-01,141.87,144.59,140.97,143.85,1555917,70.935,72.295,70.485,71.925,3111834,0.0,1.0
2018-03-02,143.98,144.34,140.66,141.31,1346642,71.99,72.17,70.33,70.655,2693284,0.0,1.0
2018-03-05,144.93,145.26,142.39,142.81,966518,72.465,72.63,71.195,71.405,1933036,0.0,1.0
2018-03-06,144.22,145.12,143.59,144.99,1001615,72.11,72.56,71.795,72.495,2003230,0.0,1.0
2018-03-07,145.06,145.39,143.66,143.67,781088,72.53,72.695,71.83,71.835,1562176,0.0,1.0
2018-03-08,146.1,146.8,145.46,145.46,619807,73.05,73.4,72.73,72.73,1239614,0.0,1.0
2018-03-09,148.23,148.42,146.43,146.86,907568,74.115,74.21,73.215,73.43,1815136,0.0,1.0
2018-03-12,147.64,148.65,147.35,148.53,945903,73.82,74.325,73.675,74.265,1891806,0.0,1.0
2018-03-13,147.5,148.49,146.58,147.83,1965742,73.75,74.245,73.29,73.915,3931484,0.0,1.0
2018-03-14,147.59,148.34,146.82,147.94,1554502,73.795,74.17,73.41,73.97,3109004,0.0,1.0
2018-03-15,147.67,148.71,147.13,147.46,843059,73.835,74.355,73.565,73.73,1686118,0.0,1.0
2018-03-16,148.44,148.91,147.27,148.02,1440696,74.22,74.455,73.635,74.01,2881392,0.0,1.0
2018-03-19,147.24,148.39,145.71,147.8,736744,73.62,74.195,72.855,73.9,1473488,0.0,1.0
2018-03-20,73.46,73.99,72.86,73.71,1703241,73.46,73.99,72.86,73.71,1703241,0.0,2.0
2018-03-21,73.17,74.3,73.02,73.63,2016899,73.17,74.3,73.02,73.63,2016899,0.0,1.0
2018-03-22,71.34,72.99,71.25,72.86,1575681,71.34,72.99,71.25,72.86,1575681,0.0,1.0
2018-03-23,70.01,71.54,70.0,71.29,1975142,70.01,71.54,70.0,71.29,1975142,0.0,1.0
2018-03-26,71.28,71.54,70.07,70.98,1918546,71.28,71.54,70.07,70.98,1918546,0.0,1.0
2018-03-27,70.28,71.92,69.77,71.7,1725794,70.28,71.92,69.77,71.7,1725794,0.0,1.0
2018-03-28,70.74,71.41,70.06,70.43,2524537,70.74,71.41,70.06,70.43,2524537,0.0,1.0
2018-03-29,71.31,71.9,70.16,71.25,1585983,71.31,71.9,70.16,71.25,1585983,0.0,1.0
2018-04-02,70.54,71.55,69.68,71.04,2350088,70.54,71.55,69.68,71.04,2350088,0.0,1.0
2018-04-03,70.97,71.41,70.14,70.64,1920852,70.97,71.41,70.14,70.64,1920852,0.0,1.0
2018-04-04,71.13,71.44,69.8,70.3,2663316,71.13,71.44,69.8,70.3,2663316,0.0,1.0
2018-04-05,71.24,71.92,70.93,71.68,1461968,71.24,71.92,70.93,71.68,1461968,0.0,1.0
2018-04-06,69.84,71.27,69.67,70.56,1434074,69.84,71.27,69.67,70.56,1434074,0.0,1.0
2018-04-09,70.13,71.19,70.02,70.1,1424472,70.13,71.19,70.02,70.1,1424472,0.0,1.0
2018-04-10,71.13,71.56,70.7,70.86,1690987,71.13,71.56,70.7,70.86,1690987,0.0,1.0
2018-04-11,70.85,71.35,70.44,70.55,1167643,70.85,71.35,70.44,70.55,1167643,0.0,1.0
2018-04-12,70.98,71.34,70.73,71.11,1258974,70.98,71.34,70.73,71.11,1258974,0.0,1.0
2018-04-13,70.9,71.37,70.6,71.16,1304504,70.9,71.37,70.6,71.16,1304504,0.0,1.0
2018-04-16,71.59,71.9,71.15,71.49,1091529,71.59,71.9,71.15,71.49,1091529,0.0,1.0
2018-04-17,72.29,72.62,71.8,72.16,1724709,72.29,72.62,71.8,72.16,1724709,0.0,1.0
2018-04-18,72.12,72.49,71.84,72.47,1150665,72.12,72.49,71.84,72.47,1150665,0.0,1.0
2018-04-19,71.75,72.37,71.53,71.95,958163,71.75,72.37,71.53,71.95,958163,0.0,1.0
2018-04-20,71.34,72.11,71.0,71.68,1212109,71.34,72.11,71.0,71.68,1212109,0.0,1.0
2018-04-23,71.09,71.74,70.88,71.42,805725,71.09,71.74,70.88,71.42,805725,0.0,1.0
2018-04-24,70.9,71.7,70.45,71.52,1625860,70.9,71.7,70.45,71.52,1625860,0.0,1.0
2018-04-25,70.16,70.93,69.66,70.81,1393756,70.16,70.93,69.66,70.81,1393756,0.0,1.0
2018-04-26,71.32,71.72,70.32,70.4,1345051,71.32,71.72,70.32,70.4,1345051,0.0,1.0
2018-04-27,71.47,71.91,70.97,71.12,1547429,71.47,71.91,70.97,71.12,1547429,0.0,1.0
2018-04-30,70.86,72.15,70.82,71.51,2548402,70.86,72.15,70.82,71.51,2548402,0.0,1.0
2018-05-01,71.63,71.83,70.83,70.85,2547569,71.63,71.83,70.83,70.85,2547569,0.0,1.0
2018-05-02,69.03,71.56,68.86,71.0,3623266,69.03,71.56,68.86,71.0,3623266,0.0,1.0
2018-05-03,68.99,69.42,68.43,68.66,2346784,68.99,69.42,68.43,68.66,2346784,0.0,1.0
2018-05-04,69.72,69.97,68.45,68.62,2127310,69.72,69.97,68.45,68.62,2127310,0.0,1.0
2018-05-07,70.41,70.52,69.78,69.83,1786771,70.41,70.52,69.78,69.83,1786771,0.0,1.0
2018-05-08,70.41,71.2,69.31,69.95,2007558,70.41,71.2,69.31,69.95,2007558,0.0,1.0
2018-05-09,71.49,71.8,70.21,70.54,1457263,71.49,71.8,70.21,70.54,1457263,0.0,1.0
2018-05-10,72.41,72.55,71.5,71.79,956078,72.41,72.55,71.5,71.79,956078,0.0,1.0
2018-05-11,72.79,72.89,72.25,72.44,1518584,72.79,72.89,72.25,72.44,1518584,0.0,1.0
2018-05-14,72.42,73.19,72.31,72.72,1205522,72.42,73.19,72.31,72.72,1205522,0.0,1.0
2018-05-15,72.09,72.2,71.58,72.05,1473666,72.09,72.2,71.58,72.05,1473666,0.0,1.0
2018-05-16,72.28,72.6,72.01,72.26,1278796,72.28,72.6,72.01,72.26,1278796,0.0,1.0
2018-05-17,72.5,72.61,71.9,72.26,1511524,72.5,72.61,71.9,72.26,1511524,0.0,1.0
2018-05-18,72.98,73.24,72.5,72.74,1461988,72.98,73.24,72.5,72.74,1461988,0.0,1.0
2018-05-21,73.25,73.56,73.0,73.07,1559533,73.25,73.56,73.0,73.07,1559533,0.0,1.0
2018-05-22,71.66,73.43,71.54,73.43,2409250,71.66,73.43,71.54,73.43,2409250,0.0,1.0
2018-05-23,71.87,71.87,70.73,71.11,1600876,71.87,71.87,70.73,71.11,1600876,0.0,1.0
2018-05-24,71.68,72.07,71.25,71.86,1836462,71.68,72.07,71.25,71.86,1836462,0.0,1.0
2018-05-25,71.77,71.96,71.61,71.68,1003673,71.77,71.96,71.61,71.68,1003673,0.0,1.0
2018-05-29,71.63,71.71,70.78,71.34,1920445,71.63,71.71,70.78,71.34,1920445,0.0,1.0
2018-05-30,72.75,73.01,71.59,71.95,1675692,72.75,73.01,71.59,71.95,1675692,0.0,1.0
2018-05-31,72.6,73.24,72.48,72.71,2077206,72.6,73.24,72.48,72.71,2077206,0.0,1.0
2018-06-01,73.33,73.57,72.12,73.01,1230626,73.33,73.57,72.12,73.01,1230626,0.0,1.0
2018-06-04,74.26,74.61,73.34,73.43,1194218,74.26,74.61,73.34,73.43,1194218,0.0,1.0
2018-06-05,74.68,74.85,74.16,74.28,1943271,74.68,74.85,74.16,74.28,1943271,0.0,1.0
2018-06-06,76.06,76.07,74.9,74.9,2636528,76.06,76.07,74.9,74.9,2636528,0.0,1.0
2018-06-07,75.07,76.14,74.54,76.0,2461965,75.07,76.14,74.54,76.0,2461965,0.0,1.0
2018-06-08,75.47,75.53,74.75,75.11,1141495,75.47,75.53,74.75,75.11,1141495,0.0,1.0
2018-06-11,75.13,75.5,75.01,75.35,1188072,75.13,75.5,75.01,75.35,1188072,0.0,1.0
2018-06-12,75.85,75.95,74.72,75.05,1487079,75.85,75.95,74.72,75.05,1487079,0.0,1.0
2018-06-13,75.85,76.76,75.6,75.81,1920849,75.85,76.76,75.6,75.81,1920849,0.0,1.0
2018-06-14,76.43,76.98,75.93,76.17,2083396,76.43,76.98,75.93,76.17,2083396,0.0,1.0
2018-06-15,76.49,76.69,75.85,76.62,3351059,76.49,76.69,75.85,76.62,3351059,0.0,1.0
2018-06-18,76.22,76.42,75.48,76.0,1462455,76.22,76.42,75.48,76.0,1462455,0.0,1.0
2018-06-19,76.16,76.22,75.55,75.81,1496293,76.16,76.22,75.55,75.81,1496293,0.0,1.0
2018-06-20,76.21,76.75,76.14,76.36,1723888,76.21,76.75,76.14,76.36,1723888,0.0,1.0
2018-06-21,75.78,76.38,74.86,74.86,1346835,75.78,76.38,74.86,74.86,1346835,0.0,1.0
2018-06-22,75.57,76.3,75.36,76.01,2987983,75.57,76.3,75.36,76.01,2987983,0.0,1.0
2018-06-25,74.38,75.55,74.11,75.54,1578143,74.38,75.55,74.11,75.54,1578143,0.0,1.0
2018-06-26,74.18,74.78,73.99,74.66,1528174,74.18,74.78,73.99,74.66,1528174,0.0,1.0
2018-06-27,73.26,74.59,73.19,74.24,1877586,73.26,74.59,73.19,74.24,1877586,0.0,1.0
2018-06-28,73.93,74.05,73.22,73.31,1276365,73.93,74.05,73.22,73.31,1276365,0.0,1.0
2018-06-29,74.09,74.63,73.89,74.02,1410396,74.09,74.63,73.89,74.02,1410396,0.0,1.0
2018-07-02,74.74,74.76,73.54,73.7,1408802,74.74,74.76,73.54,73.7,1408802,0.0,1.0
2018-07-03,74.42,75.1,74.33,74.96,597408,74.42,75.1,74.33,74.96,597408,0.0,1.0
2018-07-05,75.03,75.19,74.01,74.72,1238262,75.03,75.19,74.01,74.72,1238262,0.0,1.0
2018-07-06,75.49,75.67,74.95,75.22,1282861,75.49,75.67,74.95,75.22,1282861,0.0,1.0
2018-07-09,75.82,76.28,75.5,75.5,1228252,75.82,76.28,75.5,75.5,1228252,0.0,1.0
2018-07-10,75.96,76.23,75.58,76.1,1617259,75.96,76.23,75.58,76.1,1617259,0.0,1.0
2018-07-11,76.46,76.91,75.68,75.78,1392707,76.46,76.91,75.68,75.78,1392707,0.0,1.0
2018-07-12,77.55,77.57,76.81,76.81,1365722,77.55,77.57,76.81,76.81,1365722,0.0,1.0
2018-07-13,77.45,77.73,77.18,77.46,1104028,77.45,77.73,77.18,77.46,1104028,0.0,1.0
2018-07-16,76.87,77.77,76.65,77.49,979371,76.87,77.77,76.65,77.49,979371,0.0,1.0
2018-07-17,77.15,77.35,76.43,76.43,1582927,77.15,77.35,76.43,76.43,1582927,0.0,1.0
2018-07-18,77.24,77.43,76.85,77.24,1192690,77.24,77.43,76.85,77.24,1192690,0.0,1.0
2018-07-19,77.43,77.56,76.88,77.23,983511,77.43,77.56,76.88,77.23,983511,0.0,1.0
2018-07-20,77.35,77.78,76.63,77.28,1500673,77.35,77.78,76.63,77.28,1500673,0.0,1.0
2018-07-23,77.39,77.5,76.8,77.05,1035137,77.39,77.5,76.8,77.05,1035137,0.0,1.0
2018-07-24,77.18,77.74,76.66,77.5,1682794,77.18,77.74,76.66,77.5,1682794,0.0,1.0
2018-07-25,77.61,77.69,77.09,77.35,2097838,77.61,77.69,77.09,77.35,2097838,0.0,1.0
2018-07-26,77.22,78.21,77.09,77.79,1597654,77.22,78.21,77.09,77.79,1597654,0.0,1.0
2018-07-27,76.12,77.6,75.83,77.34,1088899,76.12,77.6,75.83,77.34,1088899,0.0,1.0
2018-07-30,74.46,76.06,74.34,75.91,1586490,74.46,76.06,74.34,75.91,1586490,0.0,1.0
2018-07-31,75.48,76.82,74.51,75.06,2506981,75.48,76.82,74.51,75.06,2506981,0.0,1.0
2018-08-01,74.74,76.54,73.87,75.48,2311070,74.74,76.54,73.87,75.48,2311070,0.0,1.0
2018-08-02,75.19,75.26,73.84,74.26,2061058,75.19,75.26,73.84,74.26,2061058,0.0,1.0
2018-08-03,76.25,76.3,74.97,75.34,1623616,76.25,76.3,74.97,75.34,1623616,0.0,1.0
2018-08-06,76.9,76.96,76.11,76.26,1484902,76.9,76.96,76.11,76.26,1484902,0.0,1.0
2018-08-07,77.05,77.41,76.53,76.68,1569028,77.05,77.41,76.53,76.68,1569028,0.0,1.0
2018-08-08,77.58,77.82,77.0,77.18,1352771,77.58,77.82,77.0,77.18,1352771,0.0,1.0
2018-08-09,78.64,78.93,77.63,77.86,1896501,78.64,78.93,77.63,77.86,1896501,0.0,1.0
2018-08-10,79.24,80.0,78.3,78.3,2245148,79.24,80.0,78.3,78.3,2245148,0.0,1.0
2018-08-13,79.27,79.96,79.02,79.53,2102279,79.27,79.96,79.02,79.53,2102279,0.0,1.0
2018-08-14,79.03,79.57,78.25,78.33,2173913,79.03,79.57,78.25,78.33,2173913,0.0,1.0
2018-08-15,78.69,79.09,78.26,78.72,1981146,78.69,79.09,78.26,78.72,1981146,0.0,1.0
2018-08-16,78.92,79.18,77.65,79.18,1952189,78.92,79.18,77.65,79.18,1952189,0.0,1.0
2018-08-17,79.44,79.63,78.72,78.83,1635214,79.44,79.63,78.72,78.83,1635214,0.0,1.0
2018-08-20,79.59,79.91,79.22,79.63,936664,79.59,79.91,79.22,79.63,936664,0.0,1.0
2018-08-21,79.44,79.93,79.36,79.69,1197126,79.44,79.93,79.36,79.69,1197126,0.0,1.0
2018-08-22,79.66,79.92,79.0,79.16,1776931,79.66,79.92,79.0,79.16,1776931,0.0,1.0
2018-08-23,79.65,79.99,79.43,79.6,1501267,79.65,79.99,79.43,79.6,1501267,0.0,1.0
2018-08-24,80.03,80.33,79.48,79.89,1445185,80.03,80.33,79.48,79.89,1445185,0.0,1.0
2018-08-27,79.71,80.45,79.64,80.36,1570991,79.71,80.45,79.64,80.36,1570991,0.0,1.0
2018-08-28,78.44,79.95,77.79,79.8,3231741,78.44,79.95,77.79,79.8,3231741,0.0,1.0
2018-08-29,79.64,79.74,78.59,78.61,1668093,79.64,79.74,78.59,78.61,1668093,0.0,1.0
2018-08-30,79.56,79.8,79.4,79.56,1365350,79.56,79.8,79.4,79.56,1365350,0.0,1.0
2018-08-31,80.07,80.16,79.51,79.52,1689189,80.07,80.16,79.51,79.52,1689189,0.0,1.0
2018-09-04,79.98,80.12,79.29,79.83,1201508,79.98,80.12,79.29,79.83,1201508,0.0,1.0
2018-09-05,79.71,80.38,79.24,80.14,1584827,79.71,80.38,79.24,80.14,1584827,0.0,1.0
2018-09-06,80.37,80.7,79.53,79.62,1457390,80.37,80.7,79.53,79.62,1457390,0.0,1.0
2018-09-07,79.92,80.55,79.74,80.34,1371132,79.92,80.55,79.74,80.34,1371132,0.0,1.0
2018-09-10,80.39,80.57,79.99,80.19,1456252,80.39,80.57,79.99,80.19,1456252,0.0,1.0
2018-09-11,80.79,81.21,80.23,80.4,1348744,80.79,81.21,80.23,80.4,1348744,0.0,1.0
2018-09-12,80.78,80.99,80.39,80.72,1111496,80.78,80.99,80.39,80.72,1111496,0.0,1.0
2018-09-13,81.09,81.31,80.86,81.12,1558066,81.09,81.31,80.86,81.12,1558066,0.0,1.0
2018-09-14,81.34,81.47,80.87,81.19,2015579,81.34,81.47,80.87,81.19,2015579,0.0,1.0
2018-09-17,80.08,81.87,80.03,81.74,1461576,80.08,81.87,80.03,81.74,1461576,0.0,1.0
2018-09-18,80.28,80.56,79.78,80.05,1220973,80.28,80.56,79.78,80.05,1220973,0.0,1.0
2018-09-19,79.42,80.87,79.28,80.47,1662361,79.42,80.87,79.28,80.47,1662361,0.0,1.0
2018-09-20,80.12,80.23,79.34,79.56,1784304,80.12,80.23,79.34,79.56,1784304,0.0,1.0
2018-09-21,81.44,81.5,80.0,80.73,4347564,81.44,81.5,80.0,80.73,4347564,0.0,1.0
2018-09-24,80.92,81.13,80.54,80.7,2001066,80.92,81.13,80.54,80.7,2001066,0.0,1.0
2018-09-25,81.68,81.88,81.16,81.2,1646504,81.68,81.88,81.16,81.2,1646504,0.0,1.0
2018-09-26,81.65,82.39,81.42,81.95,1699522,81.65,82.39,81.42,81.95,1699522,0.0,1.0
2018-09-27,81.63,82.05,81.52,81.75,1992496,81.63,82.05,81.52,81.75,1992496,0.0,1.0
2018-09-28,82.38,82.41,81.67,81.7,1700182,82.38,82.41,81.67,81.7,1700182,0.0,1.0
2018-10-01,81.53,82.79,81.38,82.66,1583258,81.53,82.79,81.38,82.66,1583258,0.0,1.0
2018-10-02,81.85,82.24,81.03,81.61,1783096,81.85,82.24,81.03,81.61,1783096,0.0,1.0
2018-10-03,81.68,82.38,81.65,82.21,1683996,81.68,82.38,81.65,82.21,1683996,0.0,1.0
2018-10-04,80.47,81.45,79.82,81.31,1751864,80.47,81.45,79.82,81.31,1751864,0.0,1.0
2018-10-05,81.06,81.29,80.49,80.65,1521742,81.06,81.29,80.49,80.65,1521742,0.0,1.0
2018-10-08,80.61,81.36,79.63,81.0,1409016,80.61,81.36,79.63,81.0,1409016,0.0,1.0
2018-10-09,80.76,81.5,80.29,80.67,1229753,80.76,81.5,80.29,80.67,1229753,0.0,1.0
2018-10-10,77.01,80.45,76.91,80.42,2456400,77.01,80.45,76.91,80.42,2456400,0.0,1.0
2018-10-11,75.9,77.7,75.74,77.34,2732036,75.9,77.7,75.74,77.34,2732036,0.0,1.0
2018-10-12,77.14,77.39,76.13,76.59,2117517,77.14,77.39,76.13,76.59,2117517,0.0,1.0
2018-10-15,76.75,77.67,76.28,76.85,1455858,76.75,77.67,76.28,76.85,1455858,0.0,1.0
2018-10-16,78.86,79.18,77.42,77.55,1709473,78.86,79.18,77.42,77.55,1709473,0.0,1.0
2018-10-17,79.06,79.22,78.22,78.94,1135122,79.06,79.22,78.22,78.94,1135122,0.0,1.0
2018-10-18,78.5,79.59,78.11,79.0,1586061,78.5,79.59,78.11,79.0,1586061,0.0,1.0
2018-10-19,78.53,79.83,78.4,78.49,1924002,78.53,79.83,78.4,78.49,1924002,0.0,1.0
2018-10-22,79.4,80.0,78.73,78.89,1876715,79.4,80.0,78.73,78.89,1876715,0.0,1.0
2018-10-23,79.36,79.99,77.73,78.35,2239712,79.36,79.99,77.73,78.35,2239712,0.0,1.0
2018-10-24,77.17,79.55,77.01,79.2,2446225,77.17,79.55,77.01,79.2,2446225,0.0,1.0
2018-10-25,78.89,79.29,77.16,77.89,2159129,78.89,79.29,77.16,77.89,2159129,0.0,1.0
2018-10-26,77.9,78.68,76.54,76.8,2170438,77.9,78.68,76.54,76.8,2170438,0.0,1.0
2018-10-29,77.18,79.35,76.22,78.77,2923588,77.18,79.35,76.22,78.77,2923588,0.0,1.0
2018-10-30,77.94,78.0,76.72,77.42,3257679,77.94,78.0,76.72,77.42,3257679,0.0,1.0
2018-10-31,79.3,79.73,78.29,78.77,3374698,79.3,79.73,78.29,78.77,3374698,0.0,1.0
2018-11-01,74.91,77.72,73.51,74.09,5988568,74.91,77.72,73.51,74.09,5988568,0.0,1.0
2018-11-02,74.99,75.78,73.96,75.47,3272180,74.99,75.78,73.96,75.47,3272180,0.0,1.0
2018-11-05,76.71,76.94,75.34,75.4,2196710,76.71,76.94,75.34,75.4,2196710,0.0,1.0
2018-11-06,77.51,77.71,76.75,76.75,2236952,77.51,77.71,76.75,76.75,2236952,0.0,1.0
2018-11-07,79.21,79.28,77.97,78.2,2630666,79.21,79.28,77.97,78.2,2630666,0.0,1.0
2018-11-08,79.8,79.82,78.66,78.99,1424151,79.8,79.82,78.66,78.99,1424151,0.0,1.0
2018-11-09,80.24,80.48,79.13,79.27,2076548,80.24,80.48,79.13,79.27,2076548,0.0,1.0
2018-11-12,78.59,80.5,78.47,79.98,1970826,78.59,80.5,78.47,79.98,1970826,0.0,1.0
2018-11-13,77.66,79.22,77.5,78.93,1680487,77.66,79.22,77.5,78.93,1680487,0.0,1.0
2018-11-14,77.75,78.69,77.34,78.28,2704726,77.75,78.69,77.34,78.28,2704726,0.0,1.0
2018-11-15,79.71,79.71,77.14,77.56,1640940,79.71,79.71,77.14,77.56,1640940,0.0,1.0
2018-11-16,80.28,80.62,78.67,79.02,1757284,80.28,80.62,78.67,79.02,1757284,0.0,1.0
2018-11-19,78.56,80.59,78.21,80.42,1683751,78.56,80.59,78.21,80.42,1683751,0.0,1.0
2018-11-20,76.08,78.1,75.84,77.88,2670008,76.08,78.1,75.84,77.88,2670008,0.0,1.0
2018-11-21,76.84,77.38,75.98,76.63,1591035,76.84,77.38,75.98,76.63,1591035,0.0,1.0
2018-11-23,76.87,77.65,76.16,76.16,810071,76.87,77.65,76.16,76.16,810071,0.0,1.0
2018-11-26,77.41,77.8,76.71,77.62,2080075,77.41,77.8,76.71,77.62,2080075,0.0,1.0
2018-11-27,77.17,77.48,76.44,77.27,1561374,77.17,77.48,76.44,77.27,1561374,0.0,1.0
2018-11-28,79.4,79.45,77.22,77.3,1642672,79.4,79.45,77.22,77.3,1642672,0.0,1.0
2018-11-29,78.44,79.43,78.4,79.05,1716398,78.44,79.43,78.4,79.05,1716398,0.0,1.0
2018-11-30,79.13,79.32,78.38,78.64,2597139,79.13,79.32,78.38,78.64,2597139,0.0,1.0
2018-12-03,79.67,80.04,79.19,79.58,2151509,79.67,80.04,79.19,79.58,2151509,0.0,1.0
2018-12-04,76.91,80.07,76.55,79.5,2887871,76.91,80.07,76.55,79.5,2887871,0.0,1.0
2018-12-06,76.07,76.16,74.04,75.55,3567284,76.07,76.16,74.04,75.55,3567284,0.0,1.0
2018-12-07,74.74,76.57,74.32,75.56,2403117,74.74,76.57,74.32,75.56,2403117,0.0,1.0
2018-12-10,76.14,76.36,74.19,74.88,2216721,76.14,76.36,74.19,74.88,2216721,0.0,1.0
2018-12-11,76.76,78.0,76.52,77.98,1881659,76.76,78.0,76.52,77.98,1881659,0.0,1.0
2018-12-12,77.64,78.76,77.39,77.85,1670110,77.64,78.76,77.39,77.85,1670110,0.0,1.0
2018-12-13,77.74,78.21,76.96,77.7,1660167,77.74,78.21,76.96,77.7,1660167,0.0,1.0
2018-12-14,76.28,77.43,76.24,77.07,1840546,76.28,77.43,76.24,77.07,1840546,0.0,1.0
2018-12-17,74.43,76.53,73.94,76.29,2198181,74.43,76.53,73.94,76.29,2198181,0.0,1.0
2018-12-18,73.01,75.71,72.34,75.18,2832397,73.01,75.71,72.34,75.18,2832397,0.0,1.0
2018-12-19,72.84,75.15,71.98,73.0,3031048,72.84,75.15,71.98,73.0,3031048,0.0,1.0
2018-12-20,72.5,73.37,71.56,72.65,3315546,72.5,73.37,71.56,72.65,3315546,0.0,1.0
2018-12-21,70.92,73.73,70.19,72.16,5012466,70.92,73.73,70.19,72.16,5012466,0.0,1.0
2018-12-24,69.0,71.01,68.92,70.75,1591906,69.0,71.01,68.92,70.75,1591906,0.0,1.0
2018-12-26,71.91,71.98,68.55,69.38,2146724,71.91,71.98,68.55,69.38,2146724,0.0,1.0
2018-12-27,73.07,73.08,70.0,70.34,2110716,73.07,73.08,70.0,70.34,2110716,0.0,1.0
2018-12-28,72.96,73.96,72.49,73.19,1742656,72.96,73.96,72.49,73.19,1742656,0.0,1.0
2018-12-31,73.49,73.62,72.62,73.38,1538309,73.49,73.62,72.62,73.38,1538309,0.0,1.0
2019-01-02,72.21,73.49,71.82,72.21,2278612,72.21,73.49,71.82,72.21,2278612,0.0,1.0
2019-01-03,70.11,71.99,69.97,71.38,2542331,70.11,71.99,69.97,71.38,2542331,0.0,1.0
2019-01-04,73.22,73.46,70.89,71.07,1782686,73.22,73.46,70.89,71.07,1782686,0.0,1.0
2019-01-07,73.07,74.36,72.62,73.15,1837552,73.07,74.36,72.62,73.15,1837552,0.0,1.0
2019-01-08,73.55,74.29,72.49,73.45,1930626,73.55,74.29,72.49,73.45,1930626,0.0,1.0
2019-01-09,73.32,73.83,73.01,73.74,1749348,73.32,73.83,73.01,73.74,1749348,0.0,1.0
2019-01-10,74.38,74.45,72.99,73.18,1367362,74.38,74.45,72.99,73.18,1367362,0.0,1.0
2019-01-11,74.1,74.14,73.52,73.95,1360071,74.1,74.14,73.52,73.95,1360071,0.0,1.0
2019-01-14,73.88,74.28,73.12,73.22,1178420,73.88,74.28,73.12,73.22,1178420,0.0,1.0
2019-01-15,75.04,75.35,73.88,74.0,1093865,75.04,75.35,73.88,74.0,1093865,0.0,1.0
2019-01-16,72.57,72.78,68.45,70.55,49523629,72.57,72.78,68.45,70.55,49523629,0.0,1.0
2019-01-17,74.5,75.57,72.07,72.07,19092028,74.5,75.57,72.07,72.07,19092028,0.0,1.0
2019-01-18,77.82,77.91,75.06,75.11,13492996,77.82,77.91,75.06,75.11,13492996,0.0,1.0
2019-01-22,78.19,78.31,77.01,77.31,11480686,78.19,78.31,77.01,77.31,11480686,0.0,1.0
2019-01-23,80.59,80.67,78.21,78.55,10606538,80.59,80.67,78.21,78.55,10606538,0.0,1.0
2019-01-24,82.79,82.88,80.58,80.68,10378249,82.79,82.88,80.58,80.68,10378249,0.0,1.0
2019-01-25,85.07,85.12,82.22,82.93,10138680,85.07,85.12,82.22,82.93,10138680,0.0,1.0
2019-01-28,85.21,85.65,83.82,84.67,8740260,85.21,85.65,83.82,84.67,8740260,0.0,1.0
2019-01-29,83.63,85.06,83.1,85.02,5510657,83.63,85.06,83.1,85.02,5510657,0.0,1.0
2019-01-30,84.66,84.88,83.8,84.2,6490534,84.66,84.88,83.8,84.2,6490534,0.0,1.0
2019-01-31,82.93,84.79,82.65,84.79,8094710,82.93,84.79,82.65,84.79,8094710,0.0,1.0
2019-02-01,82.92,83.66,82.29,82.63,6008581,82.92,83.66,82.29,82.63,6008581,0.0,1.0
2019-02-04,84.09,84.1,82.43,82.88,4238472,84.09,84.1,82.43,82.88,4238472,0.0,1.0
2019-02-05,85.11,85.21,83.55,83.8,5839894,85.11,85.21,83.55,83.8,5839894,0.0,1.0
2019-02-06,84.61,85.12,83.9,84.82,3858374,84.61,85.12,83.9,84.82,3858374,0.0,1.0
2019-02-07,84.01,84.34,83.0,84.12,5825278,84.01,84.34,83.0,84.12,5825278,0.0,1.0
2019-02-08,85.7,85.73,82.9,83.89,5768097,85.7,85.73,82.9,83.89,5768097,0.0,1.0
2019-02-11,84.56,86.29,84.28,86.26,5971798,84.56,86.29,84.28,86.26,5971798,0.0,1.0
2019-02-12,84.38,85.3,83.87,85.3,4156301,84.38,85.3,83.87,85.3,4156301,0.0,1.0
2019-02-13,84.39,84.86,83.93,84.57,5343506,84.39,84.86,83.93,84.57,5343506,0.0,1.0
2019-02-14,84.35,84.77,83.81,84.28,3541184,84.35,84.77,83.81,84.28,3541184,0.0,1.0
2019-02-15,85.78,86.12,84.55,85.03,6187787,85.78,86.12,84.55,85.03,6187787,0.0,1.0
2019-02-19,85.62,85.88,85.42,85.59,3371284,85.62,85.88,85.42,85.59,3371284,0.0,1.0
2019-02-20,84.73,85.47,84.46,85.47,2884502,84.73,85.47,84.46,85.47,2884502,0.0,1.0
2019-02-21,84.75,85.43,84.076,84.49,4173233,84.75,85.43,84.076,84.49,4173233,0.0,1.0
2019-02-22,85.03,85.45,84.75,84.94,2206682,85.03,85.45,84.75,84.94,2206682,0.0,1.0
2019-02-25,84.24,85.5,84.18,85.46,3975507,84.24,85.5,84.18,85.46,3975507,0.0,1.0
2019-02-26,84.72,84.95,84.09,84.32,3071481,84.72,84.95,84.09,84.32,3071481,0.0,1.0
2019-02-27,85.05,85.14,84.2,84.27,2595166,85.05,85.14,84.2,84.27,2595166,0.0,1.0
2019-02-28,84.69,85.38,84.66,84.89,2595403,84.69,85.38,84.66,84.89,2595403,0.0,1.0
2019-03-01,86.39,86.67,84.94,85.11,3614613,86.39,86.67,84.94,85.11,3614613,0.0,1.0
2019-03-04,85.55,87.22,85.1,87.03,3128260,85.55,87.22,85.1,87.03,3128260,0.0,1.0
2019-03-05,85.61,85.94,85.25,85.63,1958811,85.61,85.94,85.25,85.63,1958811,0.0,1.0
2019-03-06,85.37,86.09,84.95,85.7,2133553,85.37,86.09,84.95,85.7,2133553,0.0,1.0
2019-03-07,85.01,85.65,84.53,85.21,3320945,85.01,85.65,84.53,85.21,3320945,0.0,1.0
2019-03-08,84.88,85.16,84.02,84.25,2230502,84.88,85.16,84.02,84.25,2230502,0.0,1.0
2019-03-11,86.03,86.26,84.92,84.99,2948587,86.03,86.26,84.92,84.99,2948587,0.0,1.0
2019-03-12,86.08,86.42,85.5,86.36,3561963,86.08,86.42,85.5,86.36,3561963,0.0,1.0
2019-03-13,86.08,87.0,85.73,86.48,3577785,86.08,87.0,85.73,86.48,3577785,0.0,1.0
2019-03-14,85.5,86.32,85.19,86.24,4654195,85.5,86.32,85.19,86.24,4654195,0.0,1.0
2019-03-15,86.24,87.26,85.57,85.57,5867611,86.24,87.26,85.57,85.57,5867611,0.0,1.0
2019-03-18,85.09,87.03,84.58,86.81,5706342,85.09,87.03,84.58,86.81,5706342,0.0,1.0
2019-03-19,84.6,85.49,84.13,85.27,5084170,84.6,85.49,84.13,85.27,5084170,0.0,1.0
2019-03-20,83.73,84.63,83.31,84.45,6126982,83.73,84.63,83.31,84.45,6126982,0.0,1.0
2019-03-21,86.07,86.11,83.53,83.65,5076693,86.07,86.11,83.53,83.65,5076693,0.0,1.0
2019-03-22,85.58,86.29,85.15,85.78,4052424,85.58,86.29,85.15,85.78,4052424,0.0,1.0
2019-03-25,85.26,85.62,84.86,85.37,2078813,85.26,85.62,84.86,85.37,2078813,0.0,1.0
2019-03-26,86.93,86.94,85.42,85.64,3296817,86.93,86.94,85.42,85.64,3296817,0.0,1.0
2019-03-27,87.65,88.03,86.63,87.01,4381146,87.65,88.03,86.63,87.01,4381146,0.0,1.0
2019-03-28,87.78,88.09,87.01,87.81,2413491,87.78,88.09,87.01,87.81,2413491,0.0,1.0
2019-03-29,88.28,88.65,87.55,88.45,4295241,88.28,88.65,87.55,88.45,4295241,0.0,1.0
2019-04-01,89.31,89.48,88.12,88.98,2821589,89.31,89.48,88.12,88.98,2821589,0.0,1.0
2019-04-02,89.78,90.18,89.27,89.54,3517873,89.78,90.18,89.27,89.54,3517873,0.0,1.0
2019-04-03,90.64,91.19,89.7,90.36,3156102,90.64,91.19,89.7,90.36,3156102,0.0,1.0
2019-04-04,90.08,90.84,89.41,90.67,2671633,90.08,90.84,89.41,90.67,2671633,0.0,1.0
2019-04-05,89.86,90.6,89.62,90.39,1924928,89.86,90.6,89.62,90.39,1924928,0.0,1.0
2019-04-08,88.33,89.63,87.98,89.63,7082332,88.33,89.63,87.98,89.63,7082332,0.0,1.0
2019-04-09,88.23,88.56,87.68,87.85,4726325,88.23,88.56,87.68,87.85,4726325,0.0,1.0
2019-04-10,86.75,88.38,86.3,88.12,6478389,86.75,88.38,86.3,88.12,6478389,0.0,1.0
2019-04-11,85.54,87.17,85.32,87.09,9136612,85.54,87.17,85.32,87.09,9136612,0.0,1.0
2019-04-12,86.3,86.82,85.25,86.04,5758555,86.3,86.82,85.25,86.04,5758555,0.0,1.0
2019-04-15,86.55,87.06,85.65,86.45,3938511,86.55,87.06,85.65,86.45,3938511,0.0,1.0
2019-04-16,85.01,86.7092,84.95,86.66,5085388,85.01,86.7092,84.95,86.66,5085388,0.0,1.0
2019-04-17,85.29,85.58,84.96,85.26,2984279,85.29,85.58,84.96,85.26,2984279,0.0,1.0
2019-04-18,85.06,85.92,85.01,85.92,3588577,85.06,85.92,85.01,85.92,3588577,0.0,1.0
2019-04-22,85.73,85.79,84.52,84.61,3857014,85.73,85.79,84.52,84.61,3857014,0.0,1.0
2019-04-23,87.08,87.35,85.26,85.76,3410581,87.08,87.35,85.26,85.76,3410581,0.0,1.0
2019-04-24,86.53,87.08,85.87,86.92,2621589,86.53,87.08,85.87,86.92,2621589,0.0,1.0
2019-04-25,86.3,86.76,85.67,86.54,3051161,86.3,86.76,85.67,86.54,3051161,0.0,1.0
2019-04-26,85.37,86.74,84.96,86.41,2587555,85.37,86.74,84.96,86.41,2587555,0.0,1.0
2019-04-29,85.05,85.6,84.32,85.37,7410552,85.05,85.6,84.32,85.37,7410552,0.0,1.0
2019-04-30,87.24,89.21,86.18,86.25,6439872,87.24,89.21,86.18,86.25,6439872,0.0,1.0
2019-05-01,85.93,87.81,84.78,85.75,7909977,85.93,87.81,84.78,85.75,7909977,0.0,1.0
2019-05-02,85.46,86.29,84.63,85.69,3011476,85.46,86.29,84.63,85.69,3011476,0.0,1.0
2019-05-03,86.74,86.97,85.44,85.89,3254893,86.74,86.97,85.44,85.89,3254893,0.0,1.0
2019-05-06,87.8,88.03,85.11,85.82,3896593,87.8,88.03,85.11,85.82,3896593,0.0,1.0
2019-05-07,85.54,87.36,84.99,87.13,4073536,85.54,87.36,84.99,87.13,4073536,0.0,1.0
2019-05-08,85.42,85.82,84.91,85.3,2378203,85.42,85.82,84.91,85.3,2378203,0.0,1.0
2019-05-09,84.69,84.93,81.62,81.91,11169340,84.69,84.93,81.62,81.91,11169340,0.0,1.0
2019-05-10,85.23,85.25,83.13,84.45,2647135,85.23,85.25,83.13,84.45,2647135,0.0,1.0
2019-05-13,83.36,84.25,83.05,83.6,3510976,83.36,84.25,83.05,83.6,3510976,0.0,1.0
2019-05-14,84.46,85.36,83.43,83.69,3314857,84.46,85.36,83.43,83.69,3314857,0.0,1.0
2019-05-15,85.87,86.0,83.8,84.12,4041152,85.87,86.0,83.8,84.12,4041152,0.0,1.0
2019-05-16,87.78,87.84,85.99,86.72,3647364,87.78,87.84,85.99,86.72,3647364,0.0,1.0
2019-05-17,87.3,87.59,86.91,87.33,2876618,87.3,87.59,86.91,87.33,2876618,0.0,1.0
2019-05-20,87.18,87.85,86.34,86.55,4298974,87.18,87.85,86.34,86.55,4298974,0.0,1.0
2019-05-21,88.41,89.0,87.78,88.14,3323682,88.41,89.0,87.78,88.14,3323682,0.0,1.0
2019-05-22,89.6,89.66,88.12,88.41,3459659,89.6,89.66,88.12,88.41,3459659,0.0,1.0
2019-05-23,87.2,88.97,86.37,88.82,3393232,87.2,88.97,86.37,88.82,3393232,0.0,1.0
2019-05-24,86.9,88.16,86.5,87.72,2573211,86.9,88.16,86.5,87.72,2573211,0.0,1.0
2019-05-28,86.97,87.88,86.74,87.33,4511063,86.97,87.88,86.74,87.33,4511063,0.0,1.0
2019-05-29,86.81,86.91,85.95,86.65,2442913,86.81,86.91,85.95,86.65,2442913,0.0,1.0
2019-05-30,87.13,87.71,86.61,86.96,2112003,87.13,87.71,86.61,86.96,2112003,0.0,1.0
2019-05-31,85.86,86.77,85.19,86.3,3794565,85.86,86.77,85.19,86.3,3794565,0.0,1.0
2019-06-03,82.68,86.46,82.24,86.09,5528792,82.68,86.46,82.24,86.09,5528792,0.0,1.0
2019-06-04,86.16,86.23,83.53,84.23,4354999,86.16,86.23,83.53,84.23,4354999,0.0,1.0
2019-06-05,88.36,88.45,87.04,87.45,2841811,88.36,88.45,87.04,87.45,2841811,0.0,1.0
2019-06-06,89.41,89.44,88.01,88.27,4204119,89.41,89.44,88.01,88.27,4204119,0.0,1.0
2019-06-07,89.74,90.72,89.6,90.0,3776751,89.74,90.72,89.6,90.0,3776751,0.0,1.0
2019-06-10,90.58,91.09,89.43,90.1,2392287,90.58,91.09,89.43,90.1,2392287,0.0,1.0
2019-06-11,89.64,91.38,88.14,91.27,2774040,89.64,91.38,88.14,91.27,2774040,0.0,1.0
2019-06-12,89.77,90.1,88.9,89.71,2789052,89.77,90.1,88.9,89.71,2789052,0.0,1.0
2019-06-13,88.66,90.49,88.33,90.08,2044042,88.66,90.49,88.33,90.08,2044042,0.0,1.0
2019-06-14,89.2,89.34,88.35,88.7,1806939,89.2,89.34,88.35,88.7,1806939,0.0,1.0
2019-06-17,88.97,89.59,88.18,89.17,1936394,88.97,89.59,88.18,89.17,1936394,0.0,1.0
2019-06-18,89.1,90.09,88.28,89.36,2680778,89.1,90.09,88.28,89.36,2680778,0.0,1.0
2019-06-19,90.0,90.1,88.48,89.78,2726012,90.0,90.1,88.48,89.78,2726012,0.0,1.0
2019-06-20,91.69,91.79,90.29,90.79,3103384,91.69,91.79,90.29,90.79,3103384,0.0,1.0
2019-06-21,91.48,92.29,91.04,92.16,4128175,91.48,92.29,91.04,92.16,4128175,0.0,1.0
2019-06-24,90.81,92.09,90.63,91.86,2318096,90.81,92.09,90.63,91.86,2318096,0.0,1.0
2019-06-25,90.28,91.02,89.73,90.87,2415584,90.28,91.02,89.73,90.87,2415584,0.0,1.0
2019-06-26,90.19,92.2,90.14,91.22,2593966,90.19,92.2,90.14,91.22,2593966,0.0,1.0
2019-06-27,90.83,91.28,90.12,90.34,3188842,90.83,91.28,90.12,90.34,3188842,0.0,1.0
2019-06-28,91.16,91.38,90.47,91.03,4179224,91.16,91.38,90.47,91.03,4179224,0.0,1.0
2019-07-01,92.51,92.69,91.33,92.3,3014180,92.51,92.69,91.33,92.3,3014180,0.0,1.0
2019-07-02,93.59,93.61,92.15,92.54,2902549,93.59,93.61,92.15,92.54,2902549,0.0,1.0
2019-07-03,94.23,94.44,93.66,94.37,1460357,94.23,94.44,93.66,94.37,1460357,0.0,1.0
2019-07-05,94.46,94.48,92.51,93.34,1593071,94.46,94.48,92.51,93.34,1593071,0.0,1.0
2019-07-08,93.58,94.6,93.52,94.1,2547960,93.58,94.6,93.52,94.1,2547960,0.0,1.0
2019-07-09,93.84,93.9,92.28,92.82,3104420,93.84,93.9,92.28,92.82,3104420,0.0,1.0
2019-07-10,93.86,94.89,93.3,94.36,2582165,93.86,94.89,93.3,94.36,2582165,0.0,1.0
2019-07-11,93.69,94.3,93.17,93.8,3118150,93.69,94.3,93.17,93.8,3118150,0.0,1.0
2019-07-12,94.51,94.64,93.33,93.87,2322288,94.51,94.64,93.33,93.87,2322288,0.0,1.0
2019-07-15,94.75,95.42,94.4,94.94,2398387,94.75,95.42,94.4,94.94,2398387,0.0,1.0
2019-07-16,93.91,95.22,93.66,94.72,2051092,93.91,95.22,93.66,94.72,2051092,0.0,1.0
2019-07-17,94.11,94.7,93.6,94.11,2769279,94.11,94.7,93.6,94.11,2769279,0.0,1.0
2019-07-18,96.87,96.98,94.0,94.17,10758154,96.87,96.98,94.0,94.17,10758154,0.0,1.0
2019-07-19,95.39,97.25,94.9,96.72,6020714,95.39,97.25,94.9,96.72,6020714,0.0,1.0
2019-07-22,95.3,96.16,95.2,95.83,3724459,95.3,96.16,95.2,95.83,3724459,0.0,1.0
2019-07-23,95.3,95.77,94.33,95.77,3284239,95.3,95.77,94.33,95.77,3284239,0.0,1.0
2019-07-24,94.17,95.29,92.86,95.07,3579302,94.17,95.29,92.86,95.07,3579302,0.0,1.0
2019-07-25,96.36,97.18,94.5,95.47,7095286,96.36,97.18,94.5,95.47,7095286,0.0,1.0
2019-07-26,102.3,104.31,98.51,98.97,22063401,102.3,104.31,98.51,98.97,22063401,0.0,1.0
2019-07-29,104.64,105.02,102.49,102.71,41146363,104.64,105.02,102.49,102.71,41146363,0.0,1.0
2019-07-30,103.91,104.22,102.78,102.78,11513735,103.91,104.22,102.78,102.78,11513735,0.0,1.0
2019-07-31,105.43,106.88,103.97,104.84,8796245,105.43,106.88,103.97,104.84,8796245,0.0,1.0
2019-08-01,104.66,107.06,104.18,107.06,6432782,104.66,107.06,104.18,107.06,6432782,0.0,1.0
2019-08-02,104.32,104.83,103.25,103.9,4358246,104.32,104.83,103.25,103.9,4358246,0.0,1.0
2019-08-05,100.45,103.36,99.55,102.73,7151792,100.45,103.36,99.55,102.73,7151792,0.0,1.0
2019-08-06,103.02,103.3,101.14,101.18,5443239,103.02,103.3,101.14,101.18,5443239,0.0,1.0
2019-08-07,104.97,105.5,101.17,101.79,5600903,104.97,105.5,101.17,101.79,5600903,0.0,1.0
2019-08-08,105.43,106.2,105.01,105.92,4644977,105.43,106.2,105.01,105.92,4644977,0.0,1.0
2019-08-09,105.3,105.55,104.05,105.08,4169267,105.3,105.55,104.05,105.08,4169267,0.0,1.0
2019-08-12,104.21,105.73,103.5,104.93,5054593,104.21,105.73,103.5,104.93,5054593,0.0,1.0
2019-08-13,105.78,105.82,103.85,104.25,8490261,105.78,105.82,103.85,104.25,8490261,0.0,1.0
2019-08-14,102.4,105.25,101.67,104.64,3934979,102.4,105.25,101.67,104.64,3934979,0.0,1.0
2019-08-15,105.49,105.93,101.99,102.52,5207060,105.49,105.93,101.99,102.52,5207060,0.0,1.0
2019-08-16,107.26,107.48,105.537,106.42,5899417,107.26,107.48,105.537,106.42,5899417,0.0,1.0
2019-08-19,107.75,108.57,106.67,108.1,5335744,107.75,108.57,106.67,108.1,5335744,0.0,1.0
2019-08-20,106.99,108.0,106.85,107.54,4713494,106.99,108.0,106.85,107.54,4713494,0.0,1.0
2019-08-21,107.56,108.0,106.93,107.77,2552634,107.56,108.0,106.93,107.77,2552634,0.0,1.0
2019-08-22,108.16,108.54,106.95,107.99,2818824,108.16,108.54,106.95,107.99,2818824,0.0,1.0
2019-08-23,104.68,108.19,104.34,107.81,4545562,104.68,108.19,104.34,107.81,4545562,0.0,1.0
2019-08-26,106.38,106.41,105.04,105.51,3320125,106.38,106.41,105.04,105.51,3320125,0.0,1.0
2019-08-27,106.98,107.34,106.09,107.19,3451960,106.98,107.34,106.09,107.19,3451960,0.0,1.0
2019-08-28,106.75,106.96,105.76,106.38,1475763,106.75,106.96,105.76,106.38,1475763,0.0,1.0
2019-08-29,107.64,108.28,107.32,107.85,1991097,107.64,108.28,107.32,107.85,1991097,0.0,1.0
2019-08-30,106.94,108.32,106.32,108.05,4353341,106.94,108.32,106.32,108.05,4353341,0.0,1.0
2019-09-03,105.84,107.21,105.62,107.09,2529129,105.84,107.21,105.62,107.09,2529129,0.0,1.0
2019-09-04,106.29,106.66,105.76,106.36,3608372,106.29,106.66,105.76,106.36,3608372,0.0,1.0
2019-09-05,108.7,108.82,106.88,107.63,4913978,108.7,108.82,106.88,107.63,4913978,0.0,1.0
2019-09-06,108.62,109.92,108.56,108.67,4046914,108.62,109.92,108.56,108.67,4046914,0.0,1.0
2019-09-09,106.68,109.2,105.92,108.81,4541718,106.68,109.2,105.92,108.81,4541718,0.0,1.0
2019-09-10,103.69,106.19,101.9,105.72,4909204,103.69,106.19,101.9,105.72,4909204,0.0,1.0
2019-09-11,102.0,103.72,101.34,103.3,4683336,102.0,103.72,101.34,103.3,4683336,0.0,1.0
2019-09-12,103.89,104.81,102.93,103.29,4468608,103.89,104.81,102.93,103.29,4468608,0.0,1.0
2019-09-13,102.6,103.96,102.06,103.76,2856049,102.6,103.96,102.06,103.76,2856049,0.0,1.0
2019-09-16,103.62,104.32,101.5,101.78,2489720,103.62,104.32,101.5,101.78,2489720,0.0,1.0
2019-09-17,104.82,105.25,104.06,104.55,2511528,104.82,105.25,104.06,104.55,2511528,0.0,1.0
2019-09-18,104.34,105.0,102.67,105.0,4571473,104.34,105.0,102.67,105.0,4571473,0.0,1.0
2019-09-19,104.91,105.84,104.01,104.02,4908544,104.91,105.84,104.01,104.02,4908544,0.0,1.0
2019-09-20,104.08,106.09,103.88,105.06,6635595,104.08,106.09,103.88,105.06,6635595,0.0,1.0
2019-09-23,105.04,105.24,103.38,103.38,4163754,105.04,105.24,103.38,103.38,4163754,0.0,1.0
2019-09-24,103.76,106.76,103.54,105.34,6844263,103.76,106.76,103.54,105.34,6844263,0.0,1.0
2019-09-25,103.94,104.58,102.33,104.18,3434477,103.94,104.58,102.33,104.18,3434477,0.0,1.0
2019-09-26,105.07,105.33,103.81,104.19,3641408,105.07,105.33,103.81,104.19,3641408,0.0,1.0
2019-09-27,102.61,105.79,102.12,105.71,3023759,102.61,105.79,102.12,105.71,3023759,0.0,1.0
2019-09-30,103.59,103.81,102.67,102.7,2246288,103.59,103.81,102.67,102.7,2246288,0.0,1.0
2019-10-01,103.15,104.58,102.72,103.93,1984590,103.15,104.58,102.72,103.93,1984590,0.0,1.0
2019-10-02,100.96,102.34,99.75,102.27,3673064,100.96,102.34,99.75,102.27,3673064,0.0,1.0
2019-10-03,103.05,103.23,100.18,101.03,2652853,103.05,103.23,100.18,101.03,2652853,0.0,1.0
2019-10-04,105.7,105.86,103.64,103.66,3382531,105.7,105.86,103.64,103.66,3382531,0.0,1.0
2019-10-07,104.59,105.31,104.02,105.0,2535475,104.59,105.31,104.02,105.0,2535475,0.0,1.0
2019-10-08,103.11,104.5,102.17,103.74,2403913,103.11,104.5,102.17,103.74,2403913,0.0,1.0
2019-10-09,104.7,105.09,103.22,103.52,1970741,104.7,105.09,103.22,103.52,1970741,0.0,1.0
2019-10-10,105.14,105.56,103.64,104.04,2160870,105.14,105.56,103.64,104.04,2160870,0.0,1.0
2019-10-11,105.68,106.76,105.43,106.09,1932335,105.68,106.76,105.43,106.09,1932335,0.0,1.0
2019-10-14,106.02,106.66,105.6,105.81,3338086,106.02,106.66,105.6,105.81,3338086,0.0,1.0
2019-10-15,106.89,107.1,105.92,106.85,2765303,106.89,107.1,105.92,106.85,2765303,0.0,1.0
2019-10-16,106.55,106.71,105.02,106.02,2352889,106.55,106.71,105.02,106.02,2352889,0.0,1.0
2019-10-17,106.19,107.11,105.91,106.53,2012420,106.19,107.11,105.91,106.53,2012420,0.0,1.0
2019-10-18,105.67,107.23,104.59,107.16,4492263,105.67,107.23,104.59,107.16,4492263,0.0,1.0
2019-10-21,104.44,106.83,103.21,106.73,2655695,104.44,106.83,103.21,106.73,2655695,0.0,1.0
2019-10-22,100.79,104.66,100.03,104.25,4321291,100.79,104.66,100.03,104.25,4321291,0.0,1.0
2019-10-23,101.1,101.56,100.29,100.49,3533026,101.1,101.56,100.29,100.49,3533026,0.0,1.0
2019-10-24,103.45,103.58,101.28,101.71,2632367,103.45,103.58,101.28,101.71,2632367,0.0,1.0
2019-10-25,102.51,103.43,101.77,102.74,2602232,102.51,103.43,101.77,102.74,2602232,0.0,1.0
2019-10-28,102.46,103.38,102.01,103.03,1610777,102.46,103.38,102.01,103.03,1610777,0.0,1.0
2019-10-29,105.35,106.86,102.12,102.39,3881988,105.35,106.86,102.12,102.39,3881988,0.0,1.0
2019-10-30,106.3,106.53,104.37,105.27,2204171,106.3,106.53,104.37,105.27,2204171,0.0,1.0
2019-10-31,106.14,107.44,105.67,106.41,3296816,106.14,107.44,105.67,106.41,3296816,0.0,1.0
2019-11-01,106.85,107.03,105.71,106.8,2006294,106.85,107.03,105.71,106.8,2006294,0.0,1.0
2019-11-04,105.29,107.59,105.13,107.57,2218694,105.29,107.59,105.13,107.57,2218694,0.0,1.0
2019-11-05,104.0,105.82,102.84,105.3,3028087,104.0,105.82,102.84,105.3,3028087,0.0,1.0
2019-11-06,104.91,105.04,103.44,103.9,2912433,104.91,105.04,103.44,103.9,2912433,0.0,1.0
2019-11-07,109.65,111.46,106.61,108.0,8463659,109.65,111.46,106.61,108.0,8463659,0.0,1.0
2019-11-08,110.61,110.66,108.8,109.01,4201080,110.61,110.66,108.8,109.01,4201080,0.0,1.0
2019-11-11,110.25,111.26,108.68,110.47,3503311,110.25,111.26,108.68,110.47,3503311,0.0,1.0
2019-11-12,110.65,111.32,109.92,110.58,2449115,110.65,111.32,109.92,110.58,2449115,0.0,1.0
2019-11-13,111.33,111.75,110.34,110.39,3429006,111.33,111.75,110.34,110.39,3429006,0.0,1.0
2019-11-14,114.1,114.29,110.81,112.32,3655052,114.1,114.29,110.81,112.32,3655052,0.0,1.0
2019-11-15,113.91,115.0,112.2,114.88,3246613,113.91,115.0,112.2,114.88,3246613,0.0,1.0
2019-11-18,114.5,115.0,113.72,114.32,2221778,114.5,115.0,113.72,114.32,2221778,0.0,1.0
2019-11-19,116.04,116.24,114.23,114.9,2181166,116.04,116.24,114.23,114.9,2181166,0.0,1.0
2019-11-20,115.35,116.76,114.82,115.61,2354164,115.35,116.76,114.82,115.61,2354164,0.0,1.0
2019-11-21,114.08,116.2,113.84,115.78,2608053,114.08,116.2,113.84,115.78,2608053,0.0,1.0
2019-11-22,113.92,114.39,112.63,114.04,2486717,113.92,114.39,112.63,114.04,2486717,0.0,1.0
2019-11-25,114.74,115.1,114.03,114.03,2463576,114.74,115.1,114.03,114.03,2463576,0.0,1.0
2019-11-26,116.22,116.95,114.51,114.74,8239225,116.22,116.95,114.51,114.74,8239225,0.0,1.0
2019-11-27,116.32,116.35,114.54,116.17,2030433,116.32,116.35,114.54,116.17,2030433,0.0,1.0
2019-11-29,116.24,117.04,115.86,116.12,1193270,116.24,117.04,115.86,116.12,1193270,0.0,1.0
2019-12-02,114.28,116.37,112.97,116.14,2682019,114.28,116.37,112.97,116.14,2682019,0.0,1.0
2019-12-03,114.42,114.97,113.35,114.59,3047486,114.42,114.97,113.35,114.59,3047486,0.0,1.0
2019-12-04,114.79,115.25,114.23,114.58,2114116,114.79,115.25,114.23,114.58,2114116,0.0,1.0
2019-12-05,114.79,115.54,114.1,115.11,2037056,114.79,115.54,114.1,115.11,2037056,0.0,1.0
2019-12-06,114.49,115.89,114.29,115.55,2264903,114.49,115.89,114.29,115.55,2264903,0.0,1.0
2019-12-09,114.75,115.49,114.15,114.39,3295402,114.75,115.49,114.15,114.39,3295402,0.0,1.0
2019-12-10,113.84,114.98,113.52,114.1,1743834,113.84,114.98,113.52,114.1,1743834,0.0,1.0
2019-12-11,114.61,114.73,112.6,113.9,2808713,114.61,114.73,112.6,113.9,2808713,0.0,1.0
2019-12-12,115.18,115.46,113.91,114.32,1934789,115.18,115.46,113.91,114.32,1934789,0.0,1.0
2019-12-13,116.75,116.89,113.6,114.83,2346217,116.75,116.89,113.6,114.83,2346217,0.0,1.0
2019-12-16,116.51,118.0,115.58,117.1,2271932,116.51,118.0,115.58,117.1,2271932,0.0,1.0
2019-12-17,116.78,117.15,115.66,116.95,2434725,116.78,117.15,115.66,116.95,2434725,0.0,1.0
2019-12-18,115.89,117.15,115.76,116.62,2120175,115.89,117.15,115.76,116.62,2120175,0.0,1.0
2019-12-19,116.5,116.7,115.75,116.14,2574084,116.5,116.7,115.75,116.14,2574084,0.0,1.0
2019-12-20,116.67,117.2,115.89,117.08,5097361,116.67,117.2,115.89,117.08,5097361,0.0,1.0
2019-12-23,116.33,117.01,115.83,116.59,1451354,116.33,117.01,115.83,116.59,1451354,0.0,1.0
2019-12-24,116.63,116.63,115.63,116.04,532075,116.63,116.63,115.63,116.04,532075,0.0,1.0
2019-12-26,116.03,116.78,115.54,116.5,1888895,116.03,116.78,115.54,116.5,1888895,0.0,1.0
2019-12-27,117.08,117.22,115.29,116.31,1563685,117.08,117.22,115.29,116.31,1563685,0.0,1.0
2019-12-30,115.47,116.71,115.13,116.61,1656027,115.47,116.71,115.13,116.61,1656027,0.0,1.0
2019-12-31,115.63,115.76,114.65,115.37,2370937,115.63,115.76,114.65,115.37,2370937,0.0,1.0
2020-01-02,115.52,116.34,115.02,116.0,4991801,115.52,116.34,115.02,116.0,4991801,0.0,1.0
2020-01-03,116.37,116.73,114.5,115.03,2833977,116.37,116.73,114.5,115.03,2833977,0.0,1.0
2020-01-06,116.93,116.97,114.86,115.18,2115245,116.93,116.97,114.86,115.18,2115245,0.0,1.0
2020-01-07,116.48,117.33,115.19,115.95,2397900,116.48,117.33,115.19,115.95,2397900,0.0,1.0
2020-01-08,116.8,117.69,116.56,116.56,3323232,116.8,117.69,116.56,116.56,3323232,0.0,1.0
2020-01-09,117.8,118.01,117.12,117.54,3434247,117.8,118.01,117.12,117.54,3434247,0.0,1.0
2020-01-10,117.13,118.7,116.95,118.48,2077231,117.13,118.7,116.95,118.48,2077231,0.0,1.0
2020-01-13,118.53,118.61,116.86,117.0,3088002,118.53,118.61,116.86,117.0,3088002,0.0,1.0
2020-01-14,117.55,118.53,117.28,118.31,2662652,117.55,118.53,117.28,118.31,2662652,0.0,1.0
2020-01-15,118.51,119.31,117.71,117.93,2015127,118.51,119.31,117.71,117.93,2015127,0.0,1.0
2020-01-16,120.21,120.27,118.93,119.5,2011061,120.21,120.27,118.93,119.5,2011061,0.0,1.0
2020-01-17,120.68,120.86,119.77,120.79,4086601,120.68,120.86,119.77,120.79,4086601,0.0,1.0
2020-01-21,120.61,121.61,120.34,120.6,2426626,120.61,121.61,120.34,120.6,2426626,0.0,1.0
2020-01-22,122.04,122.52,121.28,121.3,2922868,122.04,122.52,121.28,121.3,2922868,0.0,1.0
2020-01-23,122.23,122.51,121.04,122.05,2105293,122.23,122.51,121.04,122.05,2105293,0.0,1.0
2020-01-24,120.84,122.93,120.53,122.58,1736280,120.84,122.93,120.53,122.58,1736280,0.0,1.0
2020-01-27,119.3,120.37,118.22,118.7,1651276,119.3,120.37,118.22,118.7,1651276,0.0,1.0
2020-01-28,120.43,121.14,119.06,119.3,3917549,120.43,121.14,119.06,119.3,3917549,0.0,1.0
2020-01-29,120.04,121.05,119.69,120.85,2088105,120.04,121.05,119.69,120.85,2088105,0.0,1.0
2020-01-30,121.23,121.34,118.27,119.0,2094390,121.23,121.34,118.27,119.0,2094390,0.0,1.0
2020-01-31,118.61,120.82,118.11,120.59,3428521,118.61,120.82,118.11,120.59,3428521,0.0,1.0
2020-02-03,121.94,122.08,119.51,119.96,2986339,121.94,122.08,119.51,119.96,2986339,0.0,1.0
2020-02-04,123.89,125.05,123.0,123.62,4570660,123.89,125.05,123.0,123.62,4570660,0.0,1.0
2020-02-05,121.67,124.24,119.67,122.64,5650261,121.67,124.24,119.67,122.64,5650261,0.0,1.0
2020-02-06,121.67,122.0,120.42,120.75,3494302,121.67,122.0,120.42,120.75,3494302,0.0,1.0
2020-02-07,121.86,122.13,120.29,120.7,2373976,121.86,122.13,120.29,120.7,2373976,0.0,1.0
2020-02-10,123.21,123.55,121.17,121.42,2742853,123.21,123.55,121.17,121.42,2742853,0.0,1.0
2020-02-11,120.71,124.61,120.54,123.81,3231163,120.71,124.61,120.54,123.81,3231163,0.0,1.0
2020-02-12,119.14,121.07,119.01,120.48,4050422,119.14,121.07,119.01,120.48,4050422,0.0,1.0
2020-02-13,121.06,122.34,118.71,118.85,3207559,121.06,122.34,118.71,118.85,3207559,0.0,1.0
2020-02-14,122.32,122.36,120.7,121.12,2796511,122.32,122.36,120.7,121.12,2796511,0.0,1.0
2020-02-18,122.25,123.72,121.67,122.95,2899520,122.25,123.72,121.67,122.95,2899520,0.0,1.0
2020-02-19,123.55,123.78,122.4,122.65,3636711,123.55,123.78,122.4,122.65,3636711,0.0,1.0
2020-02-20,121.84,123.48,120.25,123.3,3285109,121.84,123.48,120.25,123.3,3285109,0.0,1.0
2020-02-21,119.49,121.79,118.64,121.52,3563689,119.49,121.79,118.64,121.52,3563689,0.0,1.0
2020-02-24,116.59,118.88,116.04,116.58,3706411,116.59,118.88,116.04,116.58,3706411,0.0,1.0
2020-02-25,113.25,117.28,113.05,116.79,4117847,113.25,117.28,113.05,116.79,4117847,0.0,1.0
2020-02-26,112.87,115.26,112.07,113.8,3918381,112.87,115.26,112.07,113.8,3918381,0.0,1.0
2020-02-27,108.54,112.74,108.16,110.79,6824483,108.54,112.74,108.16,110.79,6824483,0.0,1.0
2020-02-28,109.36,109.51,104.58,105.12,7131794,109.36,109.51,104.58,105.12,7131794,0.0,1.0
2020-03-02,114.23,114.29,107.18,108.64,5516409,114.23,114.29,107.18,108.64,5516409,0.0,1.0
2020-03-03,109.37,114.95,108.39,113.0,5171299,109.37,114.95,108.39,113.0,5171299,0.0,1.0
2020-03-04,112.18,112.91,109.38,111.0,5787535,112.18,112.91,109.38,111.0,5787535,0.0,1.0
2020-03-05,109.25,111.53,107.64,109.15,4642429,109.25,111.53,107.64,109.15,4642429,0.0,1.0
2020-03-06,106.81,107.38,103.07,103.98,4426357,106.81,107.38,103.07,103.98,4426357,0.0,1.0
2020-03-09,100.03,103.0,98.11,99.87,5444709,100.03,103.0,98.11,99.87,5444709,0.0,1.0
2020-03-10,107.03,107.09,99.1,102.75,8579658,107.03,107.09,99.1,102.75,8579658,0.0,1.0
2020-03-11,102.42,108.04,101.88,103.8,8779504,102.42,108.04,101.88,103.8,8779504,0.0,1.0
2020-03-12,94.92,101.11,93.58,95.2,13496017,94.92,101.11,93.58,95.2,13496017,0.0,1.0
2020-03-13,103.42,103.65,95.36,100.16,8218255,103.42,103.65,95.36,100.16,8218255,0.0,1.0
2020-03-16,86.18,94.81,84.76,93.69,11294864,86.18,94.81,84.76,93.69,11294864,0.0,1.0
2020-03-17,90.89,91.17,83.91,88.45,8093485,90.89,91.17,83.91,88.45,8093485,0.0,1.0
2020-03-18,80.95,86.92,75.91,84.67,9786114,80.95,86.92,75.91,84.67,9786114,0.0,1.0
2020-03-19,84.46,85.99,73.5,80.5,9574578,84.46,85.99,73.5,80.5,9574578,0.0,1.0
2020-03-20,81.77,89.59,81.14,87.11,9676616,81.77,89.59,81.14,87.11,9676616,0.0,1.0
2020-03-23,77.0,81.73,74.85,81.42,9240463,77.0,81.73,74.85,81.42,9240463,0.0,1.0
2020-03-24,86.65,87.38,80.74,81.62,6874945,86.65,87.38,80.74,81.62,6874945,0.0,1.0
2020-03-25,91.2,94.59,85.09,86.6,5645406,91.2,94.59,85.09,86.6,5645406,0.0,1.0
2020-03-26,97.69,98.35,90.5,92.23,5699233,97.69,98.35,90.5,92.23,5699233,0.0,1.0
2020-03-27,93.95,96.79,92.02,94.54,7067593,93.95,96.79,92.02,94.54,7067593,0.0,1.0
2020-03-30,98.33,98.74,93.74,93.95,4787764,98.33,98.74,93.74,93.95,4787764,0.0,1.0
2020-03-31,94.99,97.99,94.08,95.88,8472168,94.99,97.99,94.08,95.88,8472168,0.0,1.0
2020-04-01,88.01,92.0,87.44,91.0,4128046,88.01,92.0,87.44,91.0,4128046,0.0,1.0
2020-04-02,88.75,89.41,85.0,85.92,3913708,88.75,89.41,85.0,85.92,3913708,0.0,1.0
2020-04-03,86.19,89.72,84.37,88.27,3739995,86.19,89.72,84.37,88.27,3739995,0.0,1.0
2020-04-06,95.86,96.53,90.13,91.58,7687730,95.86,96.53,90.13,91.58,7687730,0.0,1.0
2020-04-07,94.62,100.43,94.47,99.9,3622642,94.62,100.43,94.47,99.9,3622642,0.0,1.0
2020-04-08,98.37,98.83,94.53,95.68,3847315,98.37,98.83,94.53,95.68,3847315,0.0,1.0
2020-04-09,99.22,101.82,97.91,100.1,3830595,99.22,101.82,97.91,100.1,3830595,0.0,1.0
2020-04-13,96.97,98.4,94.61,97.99,3721405,96.97,98.4,94.61,97.99,3721405,0.0,1.0
2020-04-14,96.85,98.8,95.36,98.8,6405232,96.85,98.8,95.36,98.8,6405232,0.0,1.0
2020-04-15,93.66,95.39,92.83,94.76,6378219,93.66,95.39,92.83,94.76,6378219,0.0,1.0
2020-04-16,95.73,96.05,93.02,95.11,4143537,95.73,96.05,93.02,95.11,4143537,0.0,1.0
2020-04-17,100.63,100.77,98.0,98.89,4171887,100.63,100.77,98.0,98.89,4171887,0.0,1.0
2020-04-20,97.24,99.78,96.83,98.83,3060757,97.24,99.78,96.83,98.83,3060757,0.0,1.0
2020-04-21,91.76,95.6,91.4,94.87,3795350,91.76,95.6,91.4,94.87,3795350,0.0,1.0
2020-04-22,95.4,96.46,93.33,94.29,3742823,95.4,96.46,93.33,94.29,3742823,0.0,1.0
2020-04-23,94.61,96.65,93.79,94.95,2496276,94.61,96.65,93.79,94.95,2496276,0.0,1.0
2020-04-24,96.29,96.69,93.62,95.29,3279272,96.29,96.69,93.62,95.29,3279272,0.0,1.0
2020-04-27,99.18,99.38,96.48,97.49,3202505,99.18,99.38,96.48,97.49,3202505,0.0,1.0
2020-04-28,99.78,101.2,99.01,100.84,4735377,99.78,101.2,99.01,100.84,4735377,0.0,1.0
2020-04-29,104.73,105.58,101.68,102.0,4935430,104.73,105.58,101.68,102.0,4935430,0.0,1.0
2020-04-30,103.06,104.26,102.09,103.93,3281969,103.06,104.26,102.09,103.93,3281969,0.0,1.0
2020-05-01,100.25,102.15,99.67,101.19,2984699,100.25,102.15,99.67,101.19,2984699,0.0,1.0
2020-05-04,101.54,101.7,99.0,99.43,3496345,101.54,101.7,99.0,99.43,3496345,0.0,1.0
2020-05-05,103.83,105.12,102.06,102.13,3330720,103.83,105.12,102.06,102.13,3330720,0.0,1.0
2020-05-06,105.49,107.06,104.42,105.0,3864613,105.49,107.06,104.42,105.0,3864613,0.0,1.0
2020-05-07,107.32,108.37,105.05,105.49,4236674,107.32,108.37,105.05,105.49,4236674,0.0,1.0
2020-05-08,104.78,108.83,103.42,106.69,8497173,104.78,108.83,103.42,106.69,8497173,0.0,1.0
2020-05-11,101.73,104.34,101.5,104.12,6577386,101.73,104.34,101.5,104.12,6577386,0.0,1.0
2020-05-12,100.27,102.54,100.07,101.96,7032199,100.27,102.54,100.07,101.96,7032199,0.0,1.0
2020-05-13,98.86,101.19,97.5,99.48,6212292,98.86,101.19,97.5,99.48,6212292,0.0,1.0
2020-05-14,99.32,99.87,96.94,99.69,5779968,99.32,99.87,96.94,99.69,5779968,0.0,1.0
2020-05-15,100.02,100.64,98.19,99.29,3755583,100.02,100.64,98.19,99.29,3755583,0.0,1.0
2020-05-18,105.05,106.51,101.8,102.15,5026751,105.05,106.51,101.8,102.15,5026751,0.0,1.0
2020-05-19,102.48,106.16,101.89,104.59,6305648,102.48,106.16,101.89,104.59,6305648,0.0,1.0
2020-05-20,105.8,106.04,103.44,104.04,4425061,105.8,106.04,103.44,104.04,4425061,0.0,1.0
2020-05-21,103.58,105.55,103.07,105.49,2938328,103.58,105.55,103.07,105.49,2938328,0.0,1.0
2020-05-22,103.93,104.49,102.93,103.56,3035465,103.93,104.49,102.93,103.56,3035465,0.0,1.0
2020-05-26,105.24,106.88,104.33,106.61,4137438,105.24,106.88,104.33,106.61,4137438,0.0,1.0
2020-05-27,105.35,106.32,102.94,105.76,3381620,105.35,106.32,102.94,105.76,3381620,0.0,1.0
2020-05-28,106.19,107.69,104.97,105.8,3773250,106.19,107.69,104.97,105.8,3773250,0.0,1.0
2020-05-29,106.77,107.07,104.71,106.56,5377221,106.77,107.07,104.71,106.56,5377221,0.0,1.0
2020-06-01,108.87,109.09,106.33,106.33,3407558,108.87,109.09,106.33,106.33,3407558,0.0,1.0
2020-06-02,107.82,109.5,106.79,108.94,3752560,107.82,109.5,106.79,108.94,3752560,0.0,1.0
2020-06-03,108.84,109.25,106.91,108.79,3924993,108.84,109.25,106.91,108.79,3924993,0.0,1.0
2020-06-04,105.75,108.84,105.04,108.47,4265167,105.75,108.84,105.04,108.47,4265167,0.0,1.0
2020-06-05,109.55,109.84,106.22,107.48,6215859,109.55,109.84,106.22,107.48,6215859,0.0,1.0
2020-06-08,106.88,109.71,106.32,109.14,5069046,106.88,109.71,106.32,109.14,5069046,0.0,1.0
2020-06-09,107.39,108.76,106.75,106.98,4525055,107.39,108.76,106.75,106.98,4525055,0.0,1.0
2020-06-10,106.67,108.41,105.13,107.55,4297705,106.67,108.41,105.13,107.55,4297705,0.0,1.0
2020-06-11,99.85,105.4,98.83,105.25,6983320,99.85,105.4,98.83,105.25,6983320,0.0,1.0
2020-06-12,100.34,102.62,98.45,102.4,4836899,100.34,102.62,98.45,102.4,4836899,0.0,1.0
2020-06-15,99.94,100.93,97.6,99.15,4434703,99.94,100.93,97.6,99.15,4434703,0.0,1.0
2020-06-16,103.32,104.25,101.42,102.74,3928392,103.32,104.25,101.42,102.74,3928392,0.0,1.0
2020-06-17,103.15,104.31,102.17,103.64,3144183,103.15,104.31,102.17,103.64,3144183,0.0,1.0
2020-06-18,104.03,104.36,102.38,103.45,3445222,104.03,104.36,102.38,103.45,3445222,0.0,1.0
2020-06-19,100.05,105.34,99.21,105.34,7937645,100.05,105.34,99.21,105.34,7937645,0.0,1.0
2020-06-22,101.29,102.5,99.49,99.79,4970537,101.29,102.5,99.49,99.79,4970537,0.0,1.0
2020-06-23,101.96,103.2,101.1,102.33,3608211,101.96,103.2,101.1,102.33,3608211,0.0,1.0
2020-06-24,96.61,101.6,96.35,101.02,5705194,96.61,101.6,96.35,101.02,5705194,0.0,1.0
2020-06-25,97.43,97.74,96.05,96.63,3708596,97.43,97.74,96.05,96.63,3708596,0.0,1.0
2020-06-26,94.92,97.9,94.5,97.24,20213745,94.92,97.9,94.5,97.24,20213745,0.0,1.0
2020-06-29,97.01,97.04,93.75,95.16,5012564,97.01,97.04,93.75,95.16,5012564,0.0,1.0
2020-06-30,97.62,98.02,96.01,96.28,4393410,97.62,98.02,96.01,96.28,4393410,0.0,1.0
2020-07-01,98.5,98.98,96.96,97.88,4013941,98.5,98.98,96.96,97.88,4013941,0.0,1.0
2020-07-02,98.25,100.72,98.06,100.0,2663676,98.25,100.72,98.06,100.0,2663676,0.0,1.0
2020-07-06,98.11,99.87,97.84,99.43,2960418,98.11,99.87,97.84,99.43,2960418,0.0,1.0
2020-07-07,96.81,99.85,96.46,97.96,4228784,96.81,99.85,96.46,97.96,4228784,0.0,1.0
2020-07-08,97.1,97.69,95.89,96.99,3536059,97.1,97.69,95.89,96.99,3536059,0.0,1.0
2020-07-09,94.82,97.63,93.9,97.1,4720312,94.82,97.63,93.9,97.1,4720312,0.0,1.0
2020-07-10,95.98,96.21,94.36,94.81,4769806,95.98,96.21,94.36,94.81,4769806,0.0,1.0
2020-07-13,94.36,97.18,94.19,96.76,4305713,94.36,97.18,94.19,96.76,4305713,0.0,1.0
2020-07-14,97.54,97.69,93.62,93.85,5135234,97.54,97.69,93.62,93.85,5135234,0.0,1.0
2020-07-15,100.74,102.02,98.6,98.96,5643750,100.74,102.02,98.6,98.96,5643750,0.0,1.0
2020-07-16,99.38,100.69,98.82,100.25,3571046,99.38,100.69,98.82,100.25,3571046,0.0,1.0
2020-07-17,102.6,102.99,99.42,100.91,5067441,102.6,102.99,99.42,100.91,5067441,0.0,1.0
2020-07-20,102.07,103.63,101.79,102.55,4003760,102.07,103.63,101.79,102.55,4003760,0.0,1.0
2020-07-21,101.61,102.98,101.35,102.69,3172534,101.61,102.98,101.35,102.69,3172534,0.0,1.0
2020-07-22,102.44,102.66,101.46,101.61,2517810,102.44,102.66,101.46,101.61,2517810,0.0,1.0
2020-07-23,102.19,104.29,101.51,102.73,4905204,102.19,104.29,101.51,102.73,4905204,0.0,1.0
2020-07-24,100.63,102.17,99.87,101.79,2095136,100.63,102.17,99.87,101.79,2095136,0.0,1.0
2020-07-27,101.15,101.53,99.5,100.17,2737471,101.15,101.53,99.5,100.17,2737471,0.0,1.0
2020-07-28,99.9,101.31,99.18,100.86,3800021,99.9,101.31,99.18,100.86,3800021,0.0,1.0
2020-07-29,101.365,101.71,99.69,100.3,2144494,101.365,101.71,99.69,100.3,2144494,0.0,1.0
2020-07-30,100.45,100.68,98.84,99.7,3604703,100.45,100.68,98.84,99.7,3604703,0.0,1.0
2020-07-31,99.79,100.47,98.86,100.47,3472224,99.79,100.47,98.86,100.47,3472224,0.0,1.0
2020-08-03,100.54,101.35,99.275,100.52,5105411,100.54,101.35,99.275,100.52,5105411,0.0,1.0
2020-08-04,99.65,101.83,99.325,100.2,5032058,99.65,101.83,99.325,100.2,5032058,0.0,1.0
2020-08-05,98.0,100.97,97.62,100.72,5284272,98.0,100.97,97.62,100.72,5284272,0.0,1.0
2020-08-06,102.38,103.69,99.39,100.9049,9840791,102.38,103.69,99.39,100.9049,9840791,0.0,1.0
2020-08-07,103.91,103.99,100.22,101.51,4631415,103.91,103.99,100.22,101.51,4631415,0.0,1.0
2020-08-10,99.34,103.93,99.0,103.68,7090479,99.34,103.93,99.0,103.68,7090479,0.0,1.0
2020-08-11,98.22,99.885,96.99,98.9,6512114,98.22,99.885,96.99,98.9,6512114,0.0,1.0
2020-08-12,97.97,100.18,97.89,98.89,4012259,97.97,100.18,97.89,98.89,4012259,0.0,1.0
2020-08-13,99.48,100.25,97.99,98.22,2541557,99.48,100.25,97.99,98.22,2541557,0.0,1.0
2020-08-14,99.77,100.1,98.51,98.94,2182239,99.77,100.1,98.51,98.94,2182239,0.0,1.0
2020-08-17,102.18,102.72,99.97,100.29,3471898,102.18,102.72,99.97,100.29,3471898,0.0,1.0
2020-08-18,102.67,103.545,101.55,102.16,4320967,102.67,103.545,101.55,102.16,4320967,0.0,1.0
2020-08-19,100.44,104.4,100.2,103.43,5470234,100.44,104.4,100.2,103.43,5470234,0.0,1.0
2020-08-20,97.0,99.72,96.82,99.53,6029014,97.0,99.72,96.82,99.53,6029014,0.0,1.0
2020-08-21,95.63,97.59,95.05,96.568,6789944,95.63,97.59,95.05,96.568,6789944,0.0,1.0
2020-08-24,96.22,97.46,94.99,96.43,6829283,96.22,97.46,94.99,96.43,6829283,0.0,1.0
2020-08-25,98.24,98.45,96.26,96.65,3663895,98.24,98.45,96.26,96.65,3663895,0.0,1.0
2020-08-26,97.94,99.2,97.63,98.72,2943234,97.94,99.2,97.63,98.72,2943234,0.0,1.0
2020-08-27,99.0,99.72,97.655,99.72,4962860,99.0,99.72,97.655,99.72,4962860,0.0,1.0
2020-08-28,100.16,100.17,98.26,99.26,3014387,100.16,100.17,98.26,99.26,3014387,0.0,1.0
2020-08-31,99.58,101.04,98.83,100.0228,4930679,99.58,101.04,98.83,100.0228,4930679,0.0,1.0
2020-09-01,99.37,99.99,98.64,99.44,4219231,99.37,99.99,98.64,99.44,4219231,0.0,1.0
2020-09-02,103.13,103.63,99.41,100.0,4505834,103.13,103.63,99.41,100.0,4505834,0.0,1.0
2020-09-03,100.66,103.37,99.37,103.17,7170763,100.66,103.37,99.37,103.17,7170763,0.0,1.0
2020-09-04,99.03,101.79,98.03,101.05,5882802,99.03,101.79,98.03,101.05,5882802,0.0,1.0
2020-09-08,94.98,97.9552,94.7427,97.58,7057312,94.98,97.9552,94.7427,97.58,7057312,0.0,1.0
2020-09-09,96.425,96.83,94.64,96.83,4582655,96.425,96.83,94.64,96.83,4582655,0.0,1.0
2020-09-10,95.0,98.77,94.48,96.82,4107206,95.0,98.77,94.48,96.82,4107206,0.0,1.0
2020-09-11,93.06,96.07,92.15,95.4115,6057920,93.06,96.07,92.15,95.4115,6057920,0.0,1.0
2020-09-14,97.17,97.69,94.19,94.75,5031426,97.17,97.69,94.19,94.75,5031426,0.0,1.0
2020-09-15,100.59,101.41,98.0,98.24,5667044,100.59,101.41,98.0,98.24,5667044,0.0,1.0
2020-09-16,102.26,103.35,100.84,101.06,7866698,102.26,103.35,100.84,101.06,7866698,0.0,1.0
2020-09-17,103.8,103.86,99.73,100.14,6920870,103.8,103.86,99.73,100.14,6920870,0.0,1.0
2020-09-18,103.5,104.7,101.9,104.16,15881903,103.5,104.7,101.9,104.16,15881903,0.0,1.0
2020-09-21,99.61,102.0,98.16,101.24,6952149,99.61,102.0,98.16,101.24,6952149,0.0,1.0
2020-09-22,101.09,101.2,98.46,100.07,3664017,101.09,101.2,98.46,100.07,3664017,0.0,1.0
2020-09-23,99.35,101.37,98.5,100.56,4648583,99.35,101.37,98.5,100.56,4648583,0.0,1.0
2020-09-24,98.28,99.67,96.77,98.17,4944751,98.28,99.67,96.77,98.17,4944751,0.0,1.0
2020-09-25,102.13,102.495,97.535,98.0,4459408,102.13,102.495,97.535,98.0,4459408,0.0,1.0
2020-09-28,104.07,104.67,103.19,104.0,3650038,104.07,104.67,103.19,104.0,3650038,0.0,1.0
2020-09-29,103.59,104.74,103.41,103.58,3675108,103.59,104.74,103.41,103.58,3675108,0.0,1.0
2020-09-30,103.05,104.25,102.07,103.96,5067327,103.05,104.25,102.07,103.96,5067327,0.0,1.0
2020-10-01,104.25,105.8,103.38,104.29,2943581,104.25,105.8,103.38,104.29,2943581,0.0,1.0
2020-10-02,101.65,102.95,100.9,101.9,3257248,101.65,102.95,100.9,101.9,3257248,0.0,1.0
2020-10-05,100.82,102.99,100.06,102.8,4268129,100.82,102.99,100.06,102.8,4268129,0.0,1.0
2020-10-06,102.36,104.74,101.8612,102.66,4581510,102.36,104.74,101.8612,102.66,4581510,0.0,1.0
2020-10-07,102.42,103.633,101.78,102.96,3744209,102.42,103.633,101.78,102.96,3744209,0.0,1.0
2020-10-08,103.39,104.2,102.64,103.33,2680590,103.39,104.2,102.64,103.33,2680590,0.0,1.0
2020-10-09,105.11,105.27,103.15,103.88,2484742,105.11,105.27,103.15,103.88,2484742,0.0,1.0
2020-10-12,106.68,107.2,104.56,105.59,4772471,106.68,107.2,104.56,105.59,4772471,0.0,1.0
2020-10-13,104.76,107.08,104.71,106.75,4155032,104.76,107.08,104.71,106.75,4155032,0.0,1.0
2020-10-14,102.71,105.33,101.8,104.76,4643417,102.71,105.33,101.8,104.76,4643417,0.0,1.0
2020-10-15,101.81,102.06,100.318,101.23,3689034,101.81,102.06,100.318,101.23,3689034,0.0,1.0
2020-10-16,101.22,103.53,101.0,102.31,2886180,101.22,103.53,101.0,102.31,2886180,0.0,1.0
2020-10-19,98.74,101.52,98.46,101.36,3800246,98.74,101.52,98.46,101.36,3800246,0.0,1.0
2020-10-20,99.53,100.23,98.355,99.11,2889557,99.53,100.23,98.355,99.11,2889557,0.0,1.0
2020-10-21,99.36,100.6,98.64,98.89,3908112,99.36,100.6,98.64,98.89,3908112,0.0,1.0
2020-10-22,100.88,101.06,98.4,99.5,3174409,100.88,101.06,98.4,99.5,3174409,0.0,1.0
2020-10-23,101.18,101.9,100.19,101.41,2232909,101.18,101.9,100.19,101.41,2232909,0.0,1.0
2020-10-26,98.38,100.05,96.72,99.89,4897687,98.38,100.05,96.72,99.89,4897687,0.0,1.0
2020-10-27,96.61,99.525,96.25,98.51,6889278,96.61,99.525,96.25,98.51,6889278,0.0,1.0
2020-10-28,93.52,98.25,93.21,97.0,9223547,93.52,98.25,93.21,97.0,9223547,0.0,1.0
2020-10-29,95.77,96.725,92.81,93.62,5087359,95.77,96.725,92.81,93.62,5087359,0.0,1.0
2020-10-30,95.47,95.56,93.35,94.75,6677244,95.47,95.56,93.35,94.75,6677244,0.0,1.0
2020-11-02,97.29,97.88,95.95,96.92,3533094,97.29,97.88,95.95,96.92,3533094,0.0,1.0
2020-11-03,98.95,99.885,97.62,98.03,3593387,98.95,99.885,97.62,98.03,3593387,0.0,1.0
2020-11-04,101.19,102.5,100.76,101.47,5508827,101.19,102.5,100.76,101.47,5508827,0.0,1.0
2020-11-05,102.16,103.58,101.78,102.2,3679133,102.16,103.58,101.78,102.2,3679133,0.0,1.0
2020-11-06,103.07,103.4,101.74,102.21,2825925,103.07,103.4,101.74,102.21,2825925,0.0,1.0
2020-11-09,109.1,117.53,109.04,109.75,8323921,109.1,117.53,109.04,109.75,8323921,0.0,1.0
2020-11-10,106.8,108.53,106.36,108.1,5180204,106.8,108.53,106.36,108.1,5180204,0.0,1.0
2020-11-11,107.36,108.39,105.42,108.01,3031928,107.36,108.39,105.42,108.01,3031928,0.0,1.0
2020-11-12,105.7,107.19,105.22,106.55,2761102,105.7,107.19,105.22,106.55,2761102,0.0,1.0
2020-11-13,108.85,109.25,106.27,106.8,2620213,108.85,109.25,106.27,106.8,2620213,0.0,1.0
2020-11-16,109.71,111.44,108.61,110.77,3215083,109.71,111.44,108.61,110.77,3215083,0.0,1.0
2020-11-17,109.95,110.42,108.17,108.79,2524705,109.95,110.42,108.17,108.79,2524705,0.0,1.0
2020-11-18,107.97,110.36,107.91,109.75,2862099,107.97,110.36,107.91,109.75,2862099,0.0,1.0
2020-11-19,113.02,113.2,109.26,111.37,6914603,113.02,113.2,109.26,111.37,6914603,0.0,1.0
2020-11-20,113.07,114.14,112.34,112.69,4370637,113.07,114.14,112.34,112.69,4370637,0.0,1.0
2020-11-23,112.1,114.2,111.56,114.13,2896585,112.1,114.2,111.56,114.13,2896585,0.0,1.0
2020-11-24,114.88,115.0,113.12,113.83,4250064,114.88,115.0,113.12,113.83,4250064,0.0,1.0
2020-11-25,114.98,115.31,112.3,114.8116,3663347,114.98,115.31,112.3,114.8116,3663347,0.0,1.0
2020-11-27,115.53,115.81,114.675,115.08,1706961,115.53,115.81,114.675,115.08,1706961,0.0,1.0
2020-11-30,115.18,115.33,112.89,114.63,3735078,115.18,115.33,112.89,114.63,3735078,0.0,1.0
2020-12-01,115.79,117.35,115.55,116.47,3635562,115.79,117.35,115.55,116.47,3635562,0.0,1.0
2020-12-02,115.52,116.49,114.33,115.44,2479203,115.52,116.49,114.33,115.44,2479203,0.0,1.0
2020-12-03,116.05,117.325,114.95,115.13,3347919,116.05,117.325,114.95,115.13,3347919,0.0,1.0
2020-12-04,117.13,117.7,115.29,116.52,3444824,117.13,117.7,115.29,116.52,3444824,0.0,1.0
2020-12-07,116.93,118.19,116.64,117.9351,3686012,116.93,118.19,116.64,117.9351,3686012,0.0,1.0
2020-12-08,117.99,121.83,117.49,120.0,4837697,117.99,121.83,117.49,120.0,4837697,0.0,1.0
2020-12-09,114.58,116.43,113.97,116.0,6430267,114.58,116.43,113.97,116.0,6430267,0.0,1.0
2020-12-10,114.83,115.6,112.25,112.34,10790225,114.83,115.6,112.25,112.34,10790225,0.0,1.0
2020-12-11,114.82,115.39,113.57,114.25,3786286,114.82,115.39,113.57,114.25,3786286,0.0,1.0
2020-12-14,113.63,115.8,113.53,115.54,3691779,113.63,115.8,113.53,115.54,3691779,0.0,1.0
2020-12-15,114.68,114.84,113.25,114.48,3164527,114.68,114.84,113.25,114.48,3164527,0.0,1.0
2020-12-16,114.17,115.45,113.7,114.65,3659787,114.17,115.45,113.7,114.65,3659787,0.0,1.0
2020-12-17,114.7,115.035,113.655,114.73,3944348,114.7,115.035,113.655,114.73,3944348,0.0,1.0
2020-12-18,114.81,115.49,113.13,115.39,6349077,114.81,115.49,113.13,115.39,6349077,0.0,1.0
2020-12-21,112.49,113.14,110.35,112.47,4212376,112.49,113.14,110.35,112.47,4212376,0.0,1.0
2020-12-22,110.52,111.67,110.19,110.82,3802681,110.52,111.67,110.19,110.82,3802681,0.0,1.0
2020-12-23,110.64,111.2,109.61,111.04,2906255,110.64,111.2,109.61,111.04,2906255,0.0,1.0
2020-12-24,112.63,112.74,110.89,111.08,1683125,112.63,112.74,110.89,111.08,1683125,0.0,1.0
2020-12-28,112.67,113.44,111.78,113.34,2510742,112.67,113.44,111.78,113.34,2510742,0.0,1.0
2020-12-29,111.87,113.95,111.69,113.48,4950317,111.87,113.95,111.69,113.48,4950317,0.0,1.0
2020-12-30,112.88,113.6,112.49,112.71,2421868,112.88,113.6,112.49,112.71,2421868,0.0,1.0
2020-12-31,113.86,113.96,112.32,112.56,2052236,113.86,113.96,112.32,112.56,2052236,0.0,1.0
2021-01-04,111.92,114.0,109.57,113.75,4326396,111.92,114.0,109.57,113.75,4326396,0.0,1.0
2021-01-05,112.36,114.11,112.04,113.31,4036093,112.36,114.11,112.04,113.31,4036093,0.0,1.0
2021-01-06,114.18,115.99,111.5304,111.9,3166462,114.18,115.99,111.5304,111.9,3166462,0.0,1.0
2021-01-07,114.43,115.599,114.0,114.98,4053555,114.43,115.599,114.0,114.98,4053555,0.0,1.0
2021-01-08,116.79,117.27,114.48,114.48,3859860,116.79,117.27,114.48,114.48,3859860,0.0,1.0
2021-01-11,115.05,117.1,114.3,116.25,2729322,115.05,117.1,114.3,116.25,2729322,0.0,1.0
2021-01-12,111.2,115.44,109.52,114.04,6031545,111.2,115.44,109.52,114.04,6031545,0.0,1.0
2021-01-13,110.24,112.33,109.18,112.0245,6099120,110.24,112.33,109.18,112.0245,6099120,0.0,1.0
2021-01-14,107.98,111.01,107.87,110.83,6471870,107.98,111.01,107.87,110.83,6471870,0.0,1.0
2021-01-15,108.2,109.01,106.17,106.555,7128866,108.2,109.01,106.17,106.555,7128866,0.0,1.0
2021-01-19,107.67,109.44,107.26,109.375,3855396,107.67,109.44,107.26,109.375,3855396,0.0,1.0
2021-01-20,109.14,109.97,107.6,107.68,5003516,109.14,109.97,107.6,107.68,5003516,0.0,1.0
2021-01-21,108.95,109.915,108.46,109.36,3715831,108.95,109.915,108.46,109.36,3715831,0.0,1.0
2021-01-22,107.28,108.65,106.85,107.755,3858083,107.28,108.65,106.85,107.755,3858083,0.0,1.0
2021-01-25,106.71,106.76,103.78,106.75,7769126,106.71,106.76,103.78,106.75,7769126,0.0,1.0
2021-01-26,106.21,107.99,105.94,107.05,5365214,106.21,107.99,105.94,107.05,5365214,0.0,1.0
2021-01-27,103.22,104.79,100.36,104.06,9201213,103.22,104.79,100.36,104.06,9201213,0.0,1.0
2021-01-28,105.25,106.29,103.9201,104.36,6837476,105.25,106.29,103.9201,104.36,6837476,0.0,1.0
2021-01-29,102.69,104.95,102.31,104.82,5523525,102.69,104.95,102.31,104.82,5523525,0.0,1.0
2021-02-01,106.5,107.55,103.0901,103.862,5445938,106.5,107.55,103.0901,103.862,5445938,0.0,1.0
2021-02-02,110.02,111.1,107.24,107.93,4593480,110.02,111.1,107.24,107.93,4593480,0.0,1.0
2021-02-03,110.2,111.11,109.55,110.12,4551469,110.2,111.11,109.55,110.12,4551469,0.0,1.0
2021-02-04,112.24,113.08,110.2,111.72,3515299,112.24,113.08,110.2,111.72,3515299,0.0,1.0
2021-02-05,112.22,113.74,111.98,112.7501,2656229,112.22,113.74,111.98,112.7501,2656229,0.0,1.0
2021-02-08,113.4,114.37,112.5625,113.42,3876415,113.4,114.37,112.5625,113.42,3876415,0.0,1.0
2021-02-09,113.45,114.06,111.22,112.65,3759169,113.45,114.06,111.22,112.65,3759169,0.0,1.0
2021-02-10,109.42,114.35,108.59,113.95,7260111,109.42,114.35,108.59,113.95,7260111,0.0,1.0
2021-02-11,108.48,110.69,107.66,110.69,6702251,108.48,110.69,107.66,110.69,6702251,0.0,1.0
2021-02-12,109.99,110.71,108.19,108.79,3605870,109.99,110.71,108.19,108.79,3605870,0.0,1.0
2021-02-16,110.2,110.99,108.6,110.99,3768711,110.2,110.99,108.6,110.99,3768711,0.0,1.0
2021-02-17,111.07,111.88,109.58,109.77,3770192,111.07,111.88,109.58,109.77,3770192,0.0,1.0
2021-02-18,113.05,113.56,111.26,111.6,6335855,113.05,113.56,111.26,111.6,6335855,0.0,1.0
2021-02-19,111.36,113.845,110.25,113.46,5864825,111.36,113.845,110.25,113.46,5864825,0.0,1.0
2021-02-22,113.36,114.5,109.87,110.945,4757569,113.36,114.5,109.87,110.945,4757569,0.0,1.0
2021-02-23,115.6,116.2,112.23,113.22,5073599,115.6,116.2,112.23,113.22,5073599,0.0,1.0
2021-02-24,119.07,120.5,114.43,114.5,6884280,119.07,120.5,114.43,114.5,6884280,0.0,1.0
2021-02-25,116.29,119.16,116.17,118.09,6137014,116.29,119.16,116.17,118.09,6137014,0.0,1.0
2021-02-26,115.37,117.68,114.28,117.11,4161538,115.37,117.68,114.28,117.11,4161538,0.0,1.0
2021-03-01,116.68,117.67,116.11,117.0,3493671,116.68,117.67,116.11,117.0,3493671,0.0,1.0
2021-03-02,115.68,116.87,115.09,116.05,3232445,115.68,116.87,115.09,116.05,3232445,0.0,1.0
2021-03-03,115.8,116.34,114.55,115.2,3602190,115.8,116.34,114.55,115.2,3602190,0.0,1.0
2021-03-04,115.55,118.09,113.93,116.24,5181374,115.55,118.09,113.93,116.24,5181374,0.0,1.0
2021-03-05,119.69,120.45,115.52,116.98,6138540,119.69,120.45,115.52,116.98,6138540,0.0,1.0
2021-03-08,121.5,123.36,119.75,120.2,5790916,121.5,123.36,119.75,120.2,5790916,0.0,1.0
2021-03-09,122.5,124.2182,122.2,122.4,5017925,122.5,124.2182,122.2,122.4,5017925,0.0,1.0
2021-03-10,123.86,124.35,121.84,123.12,3938206,123.86,124.35,121.84,123.12,3938206,0.0,1.0
2021-03-11,124.11,126.25,122.67,122.67,4352168,124.11,126.25,122.67,122.67,4352168,0.0,1.0
2021-03-12,124.13,125.01,123.12,123.97,3340592,124.13,125.01,123.12,123.97,3340592,0.0,1.0
2021-03-15,124.0,124.8899,123.44,124.2,2758169,124.0,124.8899,123.44,124.2,2758169,0.0,1.0
2021-03-16,124.12,124.94,123.63,124.32,2523628,124.12,124.94,123.63,124.32,2523628,0.0,1.0
2021-03-17,123.53,124.31,122.9,124.31,2631115,123.53,124.31,122.9,124.31,2631115,0.0,1.0
2021-03-18,122.41,123.71,121.34,121.79,3224214,122.41,123.71,121.34,121.79,3224214,0.0,1.0
2021-03-19,121.87,123.0,121.03,122.7,5051166,121.87,123.0,121.03,122.7,5051166,0.0,1.0
2021-03-22,121.71,122.58,121.18,121.97,2876390,121.71,122.58,121.18,121.97,2876390,0.0,1.0
2021-03-23,121.29,122.57,120.79,121.89,2907597,121.29,122.57,120.79,121.89,2907597,0.0,1.0
2021-03-24,123.25,124.03,121.72,121.8,3552137,123.25,124.03,121.72,121.8,3552137,0.0,1.0
2021-03-25,122.95,123.39,120.7,122.53,3485148,122.95,123.39,120.7,122.53,3485148,0.0,1.0
2021-03-26,123.61,124.205,122.26,123.16,4134997,123.61,124.205,122.26,123.16,4134997,0.0,1.0
2021-03-29,121.49,122.7599,119.05,122.44,5340001,121.49,122.7599,119.05,122.44,5340001,0.0,1.0
2021-03-30,120.76,121.45,119.295,120.58,3511967,120.76,121.45,119.295,120.58,3511967,0.0,1.0
2021-03-31,119.04,120.74,118.54,120.3,5063811,119.04,120.74,118.54,120.3,5063811,0.0,1.0
2021-04-01,122.17,122.69,119.63,120.0,4114399,122.17,122.69,119.63,120.0,4114399,0.0,1.0
2021-04-05,122.87,123.79,121.64,122.29,3575661,122.87,123.79,121.64,122.29,3575661,0.0,1.0
2021-04-06,123.69,123.87,121.28,122.66,2989950,123.69,123.87,121.28,122.66,2989950,0.0,1.0
2021-04-07,123.12,124.04,122.7,123.53,3133703,123.12,124.04,122.7,123.53,3133703,0.0,1.0
2021-04-08,124.15,124.4,123.19,123.54,2952274,124.15,124.4,123.19,123.54,2952274,0.0,1.0
2021-04-09,124.29,124.68,123.15,123.505,3649176,124.29,124.68,123.15,123.505,3649176,0.0,1.0
2021-04-12,124.13,124.6421,123.66,124.29,2670402,124.13,124.6421,123.66,124.29,2670402,0.0,1.0
2021-04-13,124.5,124.7,123.07,124.04,3370150,124.5,124.7,123.07,124.04,3370150,0.0,1.0
2021-04-14,123.85,125.05,123.51,124.79,2412497,123.85,125.05,123.51,124.79,2412497,0.0,1.0
2021-04-15,125.53,126.3,124.39,124.66,3054552,125.53,126.3,124.39,124.66,3054552,0.0,1.0
2021-04-16,125.09,126.03,124.88,125.35,5110974,125.09,126.03,124.88,125.35,5110974,0.0,1.0
2021-04-19,125.13,125.66,124.34,125.09,3175645,125.13,125.66,124.34,125.09,3175645,0.0,1.0
2021-04-20,124.56,125.48,124.03,124.5,3715639,124.56,125.48,124.03,124.5,3715639,0.0,1.0
2021-04-21,124.82,125.87,124.14,125.87,3909786,124.82,125.87,124.14,125.87,3909786,0.0,1.0
2021-04-22,124.63,125.23,123.79,124.42,3504090,124.63,125.23,123.79,124.42,3504090,0.0,1.0
2021-04-23,126.02,126.52,123.58,124.3,3887711,126.02,126.52,123.58,124.3,3887711,0.0,1.0
2021-04-26,126.55,127.34,125.87,126.04,4584059,126.55,127.34,125.87,126.04,4584059,0.0,1.0
2021-04-27,121.66,125.46,121.23,124.85,9037164,121.66,125.46,121.23,124.85,9037164,0.0,1.0
2021-04-28,123.42,124.07,121.94,122.14,5084619,123.42,124.07,121.94,122.14,5084619,0.0,1.0
2021-04-29,122.26,123.715,121.1,123.63,3581942,122.26,123.715,121.1,123.63,3581942,0.0,1.0
2021-04-30,120.12,120.4,118.08,118.44,14411875,120.12,120.4,118.08,118.44,14411875,0.0,1.0
2021-05-03,120.07,121.79,119.73,121.29,10724149,120.07,121.79,119.73,121.29,10724149,0.0,1.0
2021-05-04,118.04,119.85,117.13,119.5,7520913,118.04,119.85,117.13,119.5,7520913,0.0,1.0
2021-05-05,116.59,118.99,116.44,118.61,3896209,116.59,118.99,116.44,118.61,3896209,0.0,1.0
2021-05-06,118.13,118.17,115.63,116.93,4155348,118.13,118.17,115.63,116.93,4155348,0.0,1.0
2021-05-07,117.65,119.07,117.13,118.83,3840065,117.65,119.07,117.13,118.83,3840065,0.0,1.0
2021-05-10,116.15,118.71,116.09,118.22,3146353,116.15,118.71,116.09,118.22,3146353,0.0,1.0
2021-05-11,114.83,115.7311,113.67,115.14,6195673,114.83,115.7311,113.67,115.14,6195673,0.0,1.0
2021-05-12,113.04,114.36,112.74,113.9863,4974635,113.04,114.36,112.74,113.9863,4974635,0.0,1.0
2021-05-13,113.51,114.03,112.41,113.46,4464826,113.51,114.03,112.41,113.46,4464826,0.0,1.0
2021-05-14,114.41,115.57,114.0,114.02,2734694,114.41,115.57,114.0,114.02,2734694,0.0,1.0
2021-05-17,112.82,114.2,112.1,113.45,6114063,112.82,114.2,112.1,113.45,6114063,0.0,1.0
2021-05-18,113.7,114.53,112.54,113.4066,5246280,113.7,114.53,112.54,113.4066,5246280,0.0,1.0
2021-05-19,113.07,113.12,111.41,112.04,4623846,113.07,113.12,111.41,112.04,4623846,0.0,1.0
2021-05-20,114.62,115.505,113.07,113.085,4976828,114.62,115.505,113.07,113.085,4976828,0.0,1.0
2021-05-21,114.22,115.56,113.93,115.21,2727849,114.22,115.56,113.93,115.21,2727849,0.0,1.0
2021-05-24,115.86,116.0,114.36,115.56,3656734,115.86,116.0,114.36,115.56,3656734,0.0,1.0
2021-05-25,115.71,116.6,115.58,115.94,4594215,115.71,116.6,115.58,115.94,4594215,0.0,1.0
2021-05-26,115.35,116.19,114.7,115.76,4137658,115.35,116.19,114.7,115.76,4137658,0.0,1.0
2021-05-27,115.65,116.26,115.18,115.64,7142750,115.65,116.26,115.18,115.64,7142750,0.0,1.0
2021-05-28,115.2,116.72,114.97,116.6,2778982,115.2,116.72,114.97,116.6,2778982,0.0,1.0
2021-06-01,114.43,116.44,114.33,115.949,4237852,114.43,116.44,114.33,115.949,4237852,0.0,1.0
2021-06-02,114.89,116.205,114.6189,114.87,3296045,114.89,116.205,114.6189,114.87,3296045,0.0,1.0
2021-06-03,113.06,114.19,112.76,114.15,4141324,113.06,114.19,112.76,114.15,4141324,0.0,1.0
2021-06-04,113.4,113.95,113.09,113.37,3412445,113.4,113.95,113.09,113.37,3412445,0.0,1.0
2021-06-07,109.66,113.35,109.32,112.52,6853078,109.66,113.35,109.32,112.52,6853078,0.0,1.0
2021-06-08,109.81,110.8,109.665,110.47,4823085,109.81,110.8,109.665,110.47,4823085,0.0,1.0
2021-06-09,111.11,111.65,110.0,110.72,4789582,111.11,111.65,110.0,110.72,4789582,0.0,1.0
2021-06-10,109.49,111.4,109.05,111.0,7492335,109.49,111.4,109.05,111.0,7492335,0.0,1.0
2021-06-11,110.2,110.5,109.83,110.393,3552911,110.2,110.5,109.83,110.393,3552911,0.0,1.0
2021-06-14,109.11,110.2,108.09,110.13,4863564,109.11,110.2,108.09,110.13,4863564,0.0,1.0
2021-06-15,109.73,109.975,108.43,109.38,3655070,109.73,109.975,108.43,109.38,3655070,0.0,1.0
2021-06-16,108.2,109.91,107.47,109.85,4554567,108.2,109.91,107.47,109.85,4554567,0.0,1.0
2021-06-17,109.05,110.26,107.99,108.06,4220957,109.05,110.26,107.99,108.06,4220957,0.0,1.0
2021-06-18,107.56,108.6,107.42,108.23,4886462,107.56,108.6,107.42,108.23,4886462,0.0,1.0
2021-06-21,108.49,109.36,107.68,108.2,3756531,108.49,109.36,107.68,108.2,3756531,0.0,1.0
2021-06-22,108.3,108.6012,107.4,108.49,3567462,108.3,108.6012,107.4,108.49,3567462,0.0,1.0
2021-06-23,107.37,108.51,107.28,108.3,3172771,107.37,108.51,107.28,108.3,3172771,0.0,1.0
2021-06-24,108.5,109.05,107.865,108.06,3052329,108.5,109.05,107.865,108.06,3052329,0.0,1.0
2021-06-25,108.99,109.37,108.18,108.44,5546522,108.99,109.37,108.18,108.44,5546522,0.0,1.0
2021-06-28,108.13,109.48,107.355,109.25,3592635,108.13,109.48,107.355,109.25,3592635,0.0,1.0
2021-06-29,106.59,108.91,106.48,108.08,4325595,106.59,108.91,106.48,108.08,4325595,0.0,1.0
2021-06-30,106.89,107.16,106.36,106.6,4234221,106.89,107.16,106.36,106.6,4234221,0.0,1.0
2021-07-01,108.34,108.81,107.11,107.26,3196813,108.34,108.81,107.11,107.26,3196813,0.0,1.0
2021-07-02,109.27,109.54,108.47,108.72,3262078,109.27,109.54,108.47,108.72,3262078,0.0,1.0
2021-07-06,108.7,109.49,108.07,109.18,3827688,108.7,109.49,108.07,109.18,3827688,0.0,1.0
2021-07-07,109.14,109.68,108.81,109.08,3254923,109.14,109.68,108.81,109.08,3254923,0.0,1.0
2021-07-08,107.74,108.45,107.27,108.35,3197168,107.74,108.45,107.27,108.35,3197168,0.0,1.0
2021-07-09,108.94,109.48,108.39,108.57,2865574,108.94,109.48,108.39,108.57,2865574,0.0,1.0
2021-07-12,108.83,109.03,107.79,108.24,3119230,108.83,109.03,107.79,108.24,3119230,0.0,1.0
2021-07-13,110.09,110.59,108.9,109.29,4127016,110.09,110.59,108.9,109.29,4127016,0.0,1.0
2021-07-14,109.74,110.505,109.42,110.07,3672625,109.74,110.505,109.42,110.07,3672625,0.0,1.0
2021-07-15,110.8,111.01,109.5,109.63,3616539,110.8,111.01,109.5,109.63,3616539,0.0,1.0
2021-07-16,111.2,112.47,111.16,111.385,3616440,111.2,112.47,111.16,111.385,3616440,0.0,1.0
2021-07-19,106.66,110.18,106.05,110.18,4818580,106.66,110.18,106.05,110.18,4818580,0.0,1.0
2021-07-20,108.84,109.73,106.73,106.87,4586920,108.84,109.73,106.73,106.87,4586920,0.0,1.0
2021-07-21,110.04,110.18,108.57,109.0,2747993,110.04,110.18,108.57,109.0,2747993,0.0,1.0
2021-07-22,110.05,110.48,108.955,110.32,3066022,110.05,110.48,108.955,110.32,3066022,0.0,1.0
2021-07-23,111.79,112.16,110.26,110.73,3542467,111.79,112.16,110.26,110.73,3542467,0.0,1.0
2021-07-26,111.35,111.93,110.68,111.31,3402139,111.35,111.93,110.68,111.31,3402139,0.0,1.0
2021-07-27,114.68,117.0,112.5,113.0,8284987,114.68,117.0,112.5,113.0,8284987,0.0,1.0
2021-07-28,113.91,115.53,112.88,115.14,3925898,113.91,115.53,112.88,115.14,3925898,0.0,1.0
2021-07-29,114.46,115.6201,114.33,114.33,2879087,114.46,115.6201,114.33,114.33,2879087,0.0,1.0
2021-07-30,115.11,115.38,113.6,113.96,3441890,115.11,115.38,113.6,113.96,3441890,0.0,1.0
2021-08-02,109.75,116.04,109.0013,115.94,7416549,109.75,116.04,109.0013,115.94,7416549,0.0,1.0
2021-08-03,108.2,110.515,105.89,110.0,8642412,108.2,110.515,105.89,110.0,8642412,0.0,1.0
2021-08-04,108.74,109.35,106.35,107.61,6085592,108.74,109.35,106.35,107.61,6085592,0.0,1.0
2021-08-05,109.64,110.8,108.77,108.77,3642398,109.64,110.8,108.77,108.77,3642398,0.0,1.0
2021-08-06,110.89,111.71,109.22,109.48,4889542,110.89,111.71,109.22,109.48,4889542,0.0,1.0
2021-08-09,110.32,110.97,109.94,110.82,2355413,110.32,110.97,109.94,110.82,2355413,0.0,1.0
2021-08-10,111.0,111.105,110.3,110.87,2929827,111.0,111.105,110.3,110.87,2929827,0.0,1.0
2021-08-11,111.81,112.17,110.62,111.6,2619294,111.81,112.17,110.62,111.6,2619294,0.0,1.0
2021-08-12,110.96,111.746,110.6,111.55,2180526,110.96,111.746,110.6,111.55,2180526,0.0,1.0
2021-08-13,111.62,112.2899,111.27,111.66,1981317,111.62,112.2899,111.27,111.66,1981317,0.0,1.0
2021-08-16,112.34,112.43,110.22,110.8326,3150697,112.34,112.43,110.22,110.8326,3150697,0.0,1.0
2021-08-17,112.93,113.47,111.42,111.84,5038720,112.93,113.47,111.42,111.84,5038720,0.0,1.0
2021-08-18,114.26,115.31,112.035,112.5,5550859,114.26,115.31,112.035,112.5,5550859,0.0,1.0
2021-08-19,116.25,119.86,112.54,113.88,10284300,116.25,119.86,112.54,113.88,10284300,0.0,1.0
2021-08-20,116.09,117.9,115.82,116.3735,5865359,116.09,117.9,115.82,116.3735,5865359,0.0,1.0
2021-08-23,117.87,117.9692,116.06,116.8066,2883206,117.87,117.9692,116.06,116.8066,2883206,0.0,1.0
2021-08-24,118.62,119.43,117.87,118.08,3592451,118.62,119.43,117.87,118.08,3592451,0.0,1.0
2021-08-25,119.11,119.51,118.0413,118.6,2368350,119.11,119.51,118.0413,118.6,2368350,0.0,1.0
2021-08-26,117.41,118.95,117.37,118.66,2418014,117.41,118.95,117.37,118.66,2418014,0.0,1.0
2021-08-27,117.94,118.33,117.35,117.64,2457631,117.94,118.33,117.35,117.64,2457631,0.0,1.0
2021-08-30,116.96,118.07,116.0,117.4,3195990,116.96,118.07,116.0,117.4,3195990,0.0,1.0
2021-08-31,117.79,118.1,116.69,117.59,3432009,117.79,118.1,116.69,117.59,3432009,0.0,1.0
2021-09-01,118.34,118.83,117.5812,117.99,3312183,118.34,118.83,117.5812,117.99,3312183,0.0,1.0
2021-09-02,115.83,118.99,115.51,118.93,3309842,115.83,118.99,115.51,118.93,3309842,0.0,1.0
2021-09-03,115.66,116.28,115.16,115.5,2429430,115.66,116.28,115.16,115.5,2429430,0.0,1.0
2021-09-07,115.0,116.29,114.87,115.5,4334146,115.0,116.29,114.87,115.5,4334146,0.0,1.0
2021-09-08,117.0,117.42,114.61,114.99,4753112,117.0,117.42,114.61,114.99,4753112,0.0,1.0
2021-09-09,115.01,117.21,114.85,117.0,3125125,115.01,117.21,114.85,117.0,3125125,0.0,1.0
2021-09-10,110.68,115.6762,110.58,115.6762,5279302,110.68,115.6762,110.58,115.6762,5279302,0.0,1.0
2021-09-13,110.07,112.17,109.43,110.83,4352320,110.07,112.17,109.43,110.83,4352320,0.0,1.0
2021-09-14,107.39,110.32,106.48,110.08,5279548,107.39,110.32,106.48,110.08,5279548,0.0,1.0
2021-09-15,108.36,109.22,106.74,107.15,4744642,108.36,109.22,106.74,107.15,4744642,0.0,1.0
2021-09-16,108.55,109.11,108.03,108.2,3683662,108.55,109.11,108.03,108.2,3683662,0.0,1.0
2021-09-17,108.62,108.79,107.12,107.5149,4690055,108.62,108.79,107.12,107.5149,4690055,0.0,1.0
2021-09-20,107.33,107.55,105.48,107.4,4665586,107.33,107.55,105.48,107.4,4665586,0.0,1.0
2021-09-21,106.21,107.93,105.99,107.7,3448973,106.21,107.93,105.99,107.7,3448973,0.0,1.0
2021-09-22,108.69,109.45,106.72,106.91,3602599,108.69,109.45,106.72,106.91,3602599,0.0,1.0
2021-09-23,110.24,110.7192,108.23,108.77,3003508,110.24,110.7192,108.23,108.77,3003508,0.0,1.0
2021-09-24,109.74,110.92,109.68,110.0,1993318,109.74,110.92,109.68,110.0,1993318,0.0,1.0
2021-09-27,109.14,110.62,108.74,108.74,2729805,109.14,110.62,108.74,108.74,2729805,0.0,1.0
2021-09-28,109.33,109.88,108.46,108.76,3653088,109.33,109.88,108.46,108.76,3653088,0.0,1.0
2021-09-29,110.67,111.685,109.08,109.23,3696593,110.67,111.685,109.08,109.23,3696593,0.0,1.0
2021-09-30,108.5,111.52,108.2,110.9507,3921882,108.5,111.52,108.2,110.9507,3921882,0.0,1.0
2021-10-01,109.78,110.43,108.01,109.03,2177545,109.78,110.43,108.01,109.03,2177545,0.0,1.0
2021-10-04,108.26,109.62,106.77,109.62,3251126,108.26,109.62,106.77,109.62,3251126,0.0,1.0
2021-10-05,108.02,109.2208,107.63,108.19,2214538,108.02,109.2208,107.63,108.19,2214538,0.0,1.0
2021-10-06,108.48,108.62,106.06,106.98,2383831,108.48,108.62,106.06,106.98,2383831,0.0,1.0
2021-10-07,109.26,110.5,108.84,109.06,1902344,109.26,110.5,108.84,109.06,1902344,0.0,1.0
2021-10-08,107.89,110.06,107.72,109.47,2404564,107.89,110.06,107.72,109.47,2404564,0.0,1.0
2021-10-11,103.77,107.84,103.61,107.73,3362809,103.77,107.84,103.61,107.73,3362809,0.0,1.0
2021-10-12,104.3,105.68,103.38,104.01,2805994,104.3,105.68,103.38,104.01,2805994,0.0,1.0
2021-10-13,104.34,104.97,102.68,104.43,2760358,104.34,104.97,102.68,104.43,2760358,0.0,1.0
2021-10-14,107.78,108.02,105.18,105.5,2698639,107.78,108.02,105.18,105.5,2698639,0.0,1.0
2021-10-15,109.8,110.16,108.31,108.55,3309977,109.8,110.16,108.31,108.55,3309977,0.0,1.0
2021-10-18,110.01,110.8,107.7889,108.445,2902897,110.01,110.8,107.7889,108.445,2902897,0.0,1.0
2021-10-19,111.29,111.31,109.32,110.39,2474501,111.29,111.31,109.32,110.39,2474501,0.0,1.0
2021-10-20,110.11,111.13,109.61,109.75,2643699,110.11,111.13,109.61,109.75,2643699,0.0,1.0
2021-10-21,110.16,110.21,108.86,109.75,2144937,110.16,110.21,108.86,109.75,2144937,0.0,1.0
2021-10-22,110.18,110.63,109.435,109.85,2209805,110.18,110.63,109.435,109.85,2209805,0.0,1.0
2021-10-25,111.11,111.66,109.69,110.24,3694710,111.11,111.66,109.69,110.24,3694710,0.0,1.0
2021-10-26,109.84,111.84,109.59,111.84,3303591,109.84,111.84,109.59,111.84,3303591,0.0,1.0
2021-10-27,98.83,107.33,95.48,107.0,19436400,98.83,107.33,95.48,107.0,19436400,0.0,1.0
2021-10-28,98.53,99.09,94.385,98.7101,13347867,98.53,99.09,94.385,98.7101,13347867,0.0,1.0
2021-10-29,98.49,100.32,98.175,98.35,5108273,98.49,100.32,98.175,98.35,5108273,0.0,1.0
2021-11-01,101.99,102.29,98.33,98.74,5493435,101.99,102.29,98.33,98.74,5493435,0.0,1.0
2021-11-02,99.38,101.59,95.74,101.33,10147239,99.38,101.59,95.74,101.33,10147239,0.0,1.0
2021-11-03,101.46,101.59,99.25,99.62,5974837,101.46,101.59,99.25,99.62,5974837,0.0,1.0
2021-11-04,101.97,104.77,100.34,102.22,6561793,101.97,104.77,100.34,102.22,6561793,0.0,1.0
2021-11-05,100.36,103.75,99.81,102.37,5417976,100.36,103.75,99.81,102.37,5417976,0.0,1.0
2021-11-08,100.02,100.83,99.4,100.59,4592419,100.02,100.83,99.4,100.59,4592419,0.0,1.0
2021-11-09,99.62,100.49,98.68,99.82,4366105,99.62,100.49,98.68,99.82,4366105,0.0,1.0
2021-11-10,100.25,101.275,99.51,99.91,6117881,100.25,101.275,99.51,99.91,6117881,0.0,1.0
2021-11-11,99.92,100.82,99.77,100.2,3741805,99.92,100.82,99.77,100.2,3741805,0.0,1.0
2021-11-12,100.82,101.7,100.15,100.1923,3670889,100.82,101.7,100.15,100.1923,3670889,0.0,1.0
2021-11-15,101.84,102.381,100.75,100.76,3723842,101.84,102.381,100.75,100.76,3723842,0.0,1.0
2021-11-16,102.11,103.05,101.765,102.0,4614895,102.11,103.05,101.765,102.0,4614895,0.0,1.0
2021-11-17,100.88,101.59,98.21,101.41,8019397,100.88,101.59,98.21,101.41,8019397,0.0,1.0
2021-11-18,101.25,101.46,98.74,100.77,6308646,101.25,101.46,98.74,100.77,6308646,0.0,1.0
2021-11-19,100.06,101.67,99.675,101.28,6572826,100.06,101.67,99.675,101.28,6572826,0.0,1.0
2021-11-22,95.71,99.9673,95.43,99.9,8246769,95.71,99.9673,95.43,99.9,8246769,0.0,1.0
2021-11-23,96.11,96.53,92.06,94.99,6471512,96.11,96.53,92.06,94.99,6471512,0.0,1.0
2021-11-24,99.31,99.605,96.58,96.76,4072217,99.31,99.605,96.58,96.76,4072217,0.0,1.0
2021-11-26,98.25,99.47,96.82,97.21,3720878,98.25,99.47,96.82,97.21,3720878,0.0,1.0
2021-11-29,97.47,99.41,95.765,99.0269,4637100,97.47,99.41,95.765,99.0269,4637100,0.0,1.0
2021-11-30,96.52,98.0,94.795,97.31,7419664,96.52,98.0,94.795,97.31,7419664,0.0,1.0
2021-12-01,95.55,98.58,95.5,97.91,4568731,95.55,98.58,95.5,97.91,4568731,0.0,1.0
2021-12-02,99.86,100.38,96.02,96.17,5064722,99.86,100.38,96.02,96.17,5064722,0.0,1.0
2021-12-03,100.5,101.47,98.79,100.31,5774871,100.5,101.47,98.79,100.31,5774871,0.0,1.0
2021-12-06,103.13,104.13,100.83,100.97,4516217,103.13,104.13,100.83,100.97,4516217,0.0,1.0
2021-12-07,103.13,105.26,102.67,103.34,4240774,103.13,105.26,102.67,103.34,4240774,0.0,1.0
2021-12-08,103.95,104.49,102.7232,102.96,3673068,103.95,104.49,102.7232,102.96,3673068,0.0,1.0
2021-12-09,103.53,104.805,102.9,103.22,3070459,103.53,104.805,102.9,103.22,3070459,0.0,1.0
2021-12-10,103.19,103.975,101.93,101.95,3673535,103.19,103.975,101.93,101.95,3673535,0.0,1.0
2021-12-13,104.29,104.93,102.9,103.01,3920609,104.29,104.93,102.9,103.01,3920609,0.0,1.0
2021-12-14,104.23,105.64,102.9711,103.45,3835037,104.23,105.64,102.9711,103.45,3835037,0.0,1.0
2021-12-15,103.66,104.41,102.32,103.18,4264791,103.66,104.41,102.32,103.18,4264791,0.0,1.0
2021-12-16,104.82,106.2,104.2,104.9027,4568675,104.82,106.2,104.2,104.9027,4568675,0.0,1.0
2021-12-17,103.65,105.17,102.51,104.2713,6891876,103.65,105.17,102.51,104.2713,6891876,0.0,1.0
2021-12-20,100.52,101.83,99.66,101.76,3880329,100.52,101.83,99.66,101.76,3880329,0.0,1.0
2021-12-21,105.26,105.3,100.3667,100.51,3691787,105.26,105.3,100.3667,100.51,3691787,0.0,1.0
2021-12-22,106.19,106.42,105.07,105.43,2666606,106.19,106.42,105.07,105.43,2666606,0.0,1.0
2021-12-23,105.54,106.22,105.02,105.52,2127439,105.54,106.22,105.02,105.52,2127439,0.0,1.0
2021-12-27,103.94,105.29,102.75,105.29,2984866,103.94,105.29,102.75,105.29,2984866,0.0,1.0
2021-12-28,104.7,105.4196,103.11,104.0,2240847,104.7,105.4196,103.11,104.0,2240847,0.0,1.0
2021-12-29,104.27,104.62,103.55,104.28,1641350,104.27,104.62,103.55,104.28,1641350,0.0,1.0
2021-12-30,104.52,105.44,104.04,104.39,1918766,104.52,105.44,104.04,104.39,1918766,0.0,1.0
2021-12-31,103.79,104.91,103.48,104.23,2350780,103.79,104.91,103.48,104.23,2350780,0.0,1.0
2022-01-03,107.62,107.85,103.53,103.86,4911793,107.62,107.85,103.53,103.86,4911793,0.0,1.0
2022-01-04,109.0,110.24,107.29,107.32,5520385,109.0,110.24,107.29,107.32,5520385,0.0,1.0
2022-01-05,108.36,110.6,108.28,109.16,3762390,108.36,110.6,108.28,109.16,3762390,0.0,1.0
2022-01-06,109.14,109.865,107.64,108.16,2621504,109.14,109.865,107.64,108.16,2621504,0.0,1.0
2022-01-07,108.83,109.98,107.83,108.68,2687087,108.83,109.98,107.83,108.68,2687087,0.0,1.0
2022-01-10,107.75,108.77,104.41,108.09,3677259,107.75,108.77,104.41,108.09,3677259,0.0,1.0
2022-01-11,109.47,109.54,106.38,107.605,2703085,109.47,109.54,106.38,107.605,2703085,0.0,1.0
2022-01-12,108.5,109.35,107.05,107.98,3396131,108.5,109.35,107.05,107.98,3396131,0.0,1.0
2022-01-13,108.94,110.99,108.19,108.5,3259442,108.94,110.99,108.19,108.5,3259442,0.0,1.0
2022-01-14,109.11,109.5,106.92,107.424,3431525,109.11,109.5,106.92,107.424,3431525,0.0,1.0
2022-01-18,106.4,109.2,106.07,108.94,4363521,106.4,109.2,106.07,108.94,4363521,0.0,1.0
2022-01-19,106.05,107.72,105.93,106.26,3577325,106.05,107.72,105.93,106.26,3577325,0.0,1.0
2022-01-20,106.3,109.64,106.11,106.41,4059796,106.3,109.64,106.11,106.41,4059796,0.0,1.0
2022-01-21,104.86,107.51,104.74,106.28,4664458,104.86,107.51,104.74,106.28,4664458,0.0,1.0
2022-01-24,102.74,104.98,100.25,103.0,7867529,102.74,104.98,100.25,103.0,7867529,0.0,1.0
2022-01-25,101.04,102.42,98.665,101.29,5863968,101.04,102.42,98.665,101.29,5863968,0.0,1.0
2022-01-26,99.97,102.98,98.935,101.53,4864744,99.97,102.98,98.935,101.53,4864744,0.0,1.0
2022-01-27,100.28,102.12,99.144,100.48,3847251,100.28,102.12,99.144,100.48,3847251,0.0,1.0
2022-01-28,104.89,105.0,100.18,100.4,4380329,104.89,105.0,100.18,100.4,4380329,0.0,1.0
2022-01-31,105.7,105.99,103.78,104.7,4190668,105.7,105.99,103.78,104.7,4190668,0.0,1.0
2022-02-01,108.66,108.85,105.41,106.05,4129019,108.66,108.85,105.41,106.05,4129019,0.0,1.0
2022-02-02,108.36,108.58,106.995,107.86,2762683,108.36,108.58,106.995,107.86,2762683,0.0,1.0
2022-02-03,106.28,108.36,106.155,107.95,3609144,106.28,108.36,106.155,107.95,3609144,0.0,1.0
2022-02-04,104.88,105.29,102.3897,104.21,4075822,104.88,105.29,102.3897,104.21,4075822,0.0,1.0
2022-02-07,105.89,107.18,104.55,106.67,3951617,105.89,107.18,104.55,106.67,3951617,0.0,1.0
2022-02-08,99.54,102.33,98.745,99.67,8846867,99.54,102.33,98.745,99.67,8846867,0.0,1.0
2022-02-09,102.18,102.91,100.41,100.75,4646073,102.18,102.91,100.41,100.75,4646073,0.0,1.0
2022-02-10,99.18,101.22,98.97,100.53,4352753,99.18,101.22,98.97,100.53,4352753,0.0,1.0
2022-02-11,97.4,99.835,96.97,99.39,4663191,97.4,99.835,96.97,99.39,4663191,0.0,1.0
2022-02-14,97.89,98.2,96.6001,97.63,4162207,97.89,98.2,96.6001,97.63,4162207,0.0,1.0
2022-02-15,97.07,98.87,96.185,98.77,5331605,97.07,98.87,96.185,98.77,5331605,0.0,1.0
2022-02-16,96.81,97.2,94.66,96.67,5121396,96.81,97.2,94.66,96.67,5121396,0.0,1.0
2022-02-17,94.33,96.66,94.23,96.0,3578515,94.33,96.66,94.23,96.0,3578515,0.0,1.0
2022-02-18,94.13,94.86,92.86,93.79,4655174,94.13,94.86,92.86,93.79,4655174,0.0,1.0
2022-02-22,93.52,94.7,93.42,93.81,3713086,93.52,94.7,93.42,93.81,3713086,0.0,1.0
2022-02-23,92.6,95.11,92.49,93.7,4745827,92.6,95.11,92.49,93.7,4745827,0.0,1.0
2022-02-24,95.56,95.71,89.91,90.32,6486240,95.56,95.71,89.91,90.32,6486240,0.0,1.0
2022-02-25,98.05,99.08,95.88,96.09,4892980,98.05,99.08,95.88,96.09,4892980,0.0,1.0
2022-02-28,97.67,98.02,96.01,96.57,5129051,97.67,98.02,96.01,96.57,5129051,0.0,1.0
2022-03-01,97.06,98.33,96.63,97.33,3898024,97.06,98.33,96.63,97.33,3898024,0.0,1.0
2022-03-02,98.74,99.27,96.7,97.55,3963529,98.74,99.27,96.7,97.55,3963529,0.0,1.0
2022-03-03,98.63,100.22,96.89,99.79,3897908,98.63,100.22,96.89,99.79,3897908,0.0,1.0
2022-03-04,97.32,98.29,95.53,97.5,3570002,97.32,98.29,95.53,97.5,3570002,0.0,1.0
2022-03-07,94.92,97.46,94.7,97.4,4160084,94.92,97.46,94.7,97.4,4160084,0.0,1.0
2022-03-08,94.2,96.54,93.53,94.66,4252878,94.2,96.54,93.53,94.66,4252878,0.0,1.0
2022-03-09,96.27,97.04,94.72,95.85,4452408,96.27,97.04,94.72,95.85,4452408,0.0,1.0
2022-03-10,95.05,95.65,94.07,94.73,2764771,95.05,95.65,94.07,94.73,2764771,0.0,1.0
2022-03-11,94.15,96.25,94.0,96.18,2720970,94.15,96.25,94.0,96.18,2720970,0.0,1.0
2022-03-14,93.99,96.25,93.43,94.14,2573003,93.99,96.25,93.43,94.14,2573003,0.0,1.0
2022-03-15,95.45,95.96,94.39,94.96,3272265,95.45,95.96,94.39,94.96,3272265,0.0,1.0
2022-03-16,98.3,98.35,95.76,96.14,3049614,98.3,98.35,95.76,96.14,3049614,0.0,1.0
2022-03-17,100.04,100.2,97.7,97.7,3361704,100.04,100.2,97.7,97.7,3361704,0.0,1.0
2022-03-18,100.61,100.7137,98.5958,99.56,4309921,100.61,100.7137,98.5958,99.56,4309921,0.0,1.0
2022-03-21,99.56,100.43,98.745,99.85,2433300,99.56,100.43,98.745,99.85,2433300,0.0,1.0
2022-03-22,100.5,101.27,99.56,99.65,2898080,100.5,101.27,99.56,99.65,2898080,0.0,1.0
2022-03-23,98.78,100.31,98.6,100.26,2356940,98.78,100.31,98.6,100.26,2356940,0.0,1.0
2022-03-24,98.7,99.4,98.33,99.11,2684078,98.7,99.4,98.33,99.11,2684078,0.0,1.0
2022-03-25,100.51,100.56,98.7,99.54,1865735,100.51,100.56,98.7,99.54,1865735,0.0,1.0
2022-03-28,100.74,100.98,99.42,100.04,2457600,100.74,100.98,99.42,100.04,2457600,0.0,1.0
2022-03-29,103.0,103.48,101.97,102.22,5136430,103.0,103.48,101.97,102.22,5136430,0.0,1.0
2022-03-30,102.14,103.02,101.55,102.47,3668102,102.14,103.02,101.55,102.47,3668102,0.0,1.0
2022-03-31,101.4,102.675,101.37,101.86,3778431,101.4,102.675,101.37,101.86,3778431,0.0,1.0
2022-04-01,102.99,103.09,101.81,102.35,2170195,102.99,103.09,101.81,102.35,2170195,0.0,1.0
2022-04-04,103.18,103.91,102.741,103.15,1938456,103.18,103.91,102.741,103.15,1938456,0.0,1.0
2022-04-05,103.34,104.74,102.92,103.18,2271097,103.34,104.74,102.92,103.18,2271097,0.0,1.0
2022-04-06,102.67,103.65,101.43,102.2,2373665,102.67,103.65,101.43,102.2,2373665,0.0,1.0
2022-04-07,100.79,102.43,99.495,101.9,2215775,100.79,102.43,99.495,101.9,2215775,0.0,1.0
2022-04-08,100.55,101.92,99.06,101.01,2787800,100.55,101.92,99.06,101.01,2787800,0.0,1.0
2022-04-11,100.6,102.13,99.93,100.0,2319943,100.6,102.13,99.93,100.0,2319943,0.0,1.0
2022-04-12,98.97,100.53,98.91,99.87,2900411,98.97,100.53,98.91,99.87,2900411,0.0,1.0
2022-04-13,99.08,99.36,98.19,98.57,2206652,99.08,99.36,98.19,98.57,2206652,0.0,1.0
2022-04-14,99.67,100.62,99.19,99.21,2251389,99.67,100.62,99.19,99.21,2251389,0.0,1.0
2022-04-18,99.89,100.86,99.03,99.15,2060522,99.89,100.86,99.03,99.15,2060522,0.0,1.0
2022-04-19,102.45,102.79,99.72,99.96,2685422,102.45,102.79,99.72,99.96,2685422,0.0,1.0
2022-04-20,101.49,104.03,101.29,103.0,3060504,101.49,104.03,101.29,103.0,3060504,0.0,1.0
2022-04-21,101.44,102.95,100.971,102.12,2440293,101.44,102.95,100.971,102.12,2440293,0.0,1.0
2022-04-22,97.36,101.04,97.22,101.04,3029763,97.36,101.04,97.22,101.04,3029763,0.0,1.0
2022-04-25,97.95,98.27,95.23,97.05,3158322,97.95,98.27,95.23,97.05,3158322,0.0,1.0
2022-04-26,96.1,97.64,95.965,97.37,3574178,96.1,97.64,95.965,97.37,3574178,0.0,1.0
2022-04-27,100.93,101.875,95.49,98.76,5785062,100.93,101.875,95.49,98.76,5785062,0.0,1.0
2022-04-28,104.74,105.26,101.77,102.04,4790813,104.74,105.26,101.77,102.04,4790813,0.0,1.0
2022-04-29,97.92,104.52,97.78,104.16,4687293,97.92,104.52,97.78,104.16,4687293,0.0,1.0
2022-05-02,97.13,98.03,94.57,97.56,4296797,97.13,98.03,94.57,97.56,4296797,0.0,1.0
2022-05-03,99.44,100.71,97.41,97.94,4239526,99.44,100.71,97.41,97.94,4239526,0.0,1.0
2022-05-04,102.54,102.72,98.5,99.57,3336160,102.54,102.72,98.5,99.57,3336160,0.0,1.0
2022-05-05,99.55,101.815,98.64,101.74,3763500,99.55,101.815,98.64,101.74,3763500,0.0,1.0
2022-05-06,95.71,98.79,94.83,98.7,3347742,95.71,98.79,94.83,98.7,3347742,0.0,1.0
2022-05-09,93.63,95.46,93.3,94.51,4202353,93.63,95.46,93.3,94.51,4202353,0.0,1.0
2022-05-10,92.78,95.62,91.861,95.05,3250310,92.78,95.62,91.861,95.05,3250310,0.0,1.0
2022-05-11,92.58,94.66,91.825,92.58,3993560,92.58,94.66,91.825,92.58,3993560,0.0,1.0
2022-05-12,93.55,93.63,91.325,91.66,3302306,93.55,93.63,91.325,91.66,3302306,0.0,1.0
2022-05-13,96.17,97.145,94.43,94.72,3136610,96.17,97.145,94.43,94.72,3136610,0.0,1.0
2022-05-16,96.25,96.58,94.87,95.64,3024917,96.25,96.58,94.87,95.64,3024917,0.0,1.0
2022-05-17,97.71,98.1,96.38,97.76,2298737,97.71,98.1,96.38,97.76,2298737,0.0,1.0
2022-05-18,94.17,97.39,93.94,96.32,3273139,94.17,97.39,93.94,96.32,3273139,0.0,1.0
2022-05-19,94.39,95.68,92.58,93.56,2736357,94.39,95.68,92.58,93.56,2736357,0.0,1.0
2022-05-20,95.59,95.73,93.37,95.35,2859932,95.59,95.73,93.37,95.35,2859932,0.0,1.0
2022-05-23,98.83,99.06,96.33,96.6,2586159,98.83,99.06,96.33,96.6,2586159,0.0,1.0
2022-05-24,96.9,98.31,95.71,98.16,2251122,96.9,98.31,95.71,98.16,2251122,0.0,1.0
2022-05-25,97.47,98.03,96.18,96.39,2235264,97.47,98.03,96.18,96.39,2235264,0.0,1.0
2022-05-26,99.29,99.86,98.01,98.25,2306204,99.29,99.86,98.01,98.25,2306204,0.0,1.0
2022-05-27,101.37,101.37,99.4,99.83,2734803,101.37,101.37,99.4,99.83,2734803,0.0,1.0
2022-05-31,100.18,101.385,99.76,100.88,4045950,100.18,101.385,99.76,100.88,4045950,0.0,1.0
2022-06-01,99.16,100.83,98.67,100.73,2397405,99.16,100.83,98.67,100.73,2397405,0.0,1.0
2022-06-02,100.85,100.92,97.915,99.24,2447905,100.85,100.92,97.915,99.24,2447905,0.0,1.0
2022-06-03,99.67,100.43,99.28,100.28,1854601,99.67,100.43,99.28,100.28,1854601,0.0,1.0
2022-06-06,100.29,102.17,99.87,100.8,1805070,100.29,102.17,99.87,100.8,1805070,0.0,1.0
2022-06-07,101.24,101.505,99.28,99.62,2050501,101.24,101.505,99.28,99.62,2050501,0.0,1.0
2022-06-08,100.13,101.475,99.75,101.04,1702808,100.13,101.475,99.75,101.04,1702808,0.0,1.0
2022-06-09,95.82,99.4,95.78,99.4,2637640,95.82,99.4,95.78,99.4,2637640,0.0,1.0
2022-06-10,94.34,95.23,93.05,94.01,3782588,94.34,95.23,93.05,94.01,3782588,0.0,1.0
2022-06-13,89.62,92.26,89.235,91.88,4766846,89.62,92.26,89.235,91.88,4766846,0.0,1.0
2022-06-14,89.89,91.21,88.97,90.36,3103579,89.89,91.21,88.97,90.36,3103579,0.0,1.0
2022-06-15,91.47,93.13,90.11,91.04,3244620,91.47,93.13,90.11,91.04,3244620,0.0,1.0
2022-06-16,88.38,89.87,87.03,89.87,4243655,88.38,89.87,87.03,89.87,4243655,0.0,1.0
2022-06-17,89.15,89.7,87.78,88.46,6498794,89.15,89.7,87.78,88.46,6498794,0.0,1.0
2022-06-21,89.26,90.57,89.04,90.0,3103148,89.26,90.57,89.04,90.0,3103148,0.0,1.0
2022-06-22,89.36,90.355,87.83,88.34,3490997,89.36,90.355,87.83,88.34,3490997,0.0,1.0
2022-06-23,89.73,90.87,88.705,89.98,2306035,89.73,90.87,88.705,89.98,2306035,0.0,1.0
2022-06-24,94.19,94.32,90.33,90.55,4527886,94.19,94.32,90.33,90.55,4527886,0.0,1.0
2022-06-27,93.09,94.085,92.54,93.475,2912995,93.09,94.085,92.54,93.475,2912995,0.0,1.0
2022-06-28,90.62,94.99,90.395,93.26,2606331,90.62,94.99,90.395,93.26,2606331,0.0,1.0
2022-06-29,90.9,91.04,89.18,90.62,1997329,90.9,91.04,89.18,90.62,1997329,0.0,1.0
2022-06-30,88.97,90.02,87.8,89.29,3399960,88.97,90.02,87.8,89.29,3399960,0.0,1.0
2022-07-01,92.58,92.9,88.77,88.77,3711302,92.58,92.9,88.77,88.77,3711302,0.0,1.0
2022-07-05,94.11,94.56,90.4,91.45,3719277,94.11,94.56,90.4,91.45,3719277,0.0,1.0
2022-07-06,93.86,94.9,93.17,93.85,3973670,93.86,94.9,93.17,93.85,3973670,0.0,1.0
2022-07-07,93.35,94.42,92.225,94.02,3192210,93.35,94.42,92.225,94.02,3192210,0.0,1.0
2022-07-08,93.06,93.79,92.1,93.35,3382221,93.06,93.79,92.1,93.35,3382221,0.0,1.0
2022-07-11,92.59,92.87,91.91,92.31,3302726,92.59,92.87,91.91,92.31,3302726,0.0,1.0
2022-07-12,92.59,94.11,92.205,92.45,3423273,92.59,94.11,92.205,92.45,3423273,0.0,1.0
2022-07-13,91.87,92.47,90.21,90.37,3139249,91.87,92.47,90.21,90.37,3139249,0.0,1.0
2022-07-14,91.66,91.92,89.26,90.07,2864306,91.66,91.92,89.26,90.07,2864306,0.0,1.0
2022-07-15,94.16,94.81,93.19,93.37,3658727,94.16,94.81,93.19,93.37,3658727,0.0,1.0
2022-07-18,93.97,95.4,93.48,94.87,2475468,93.97,95.4,93.48,94.87,2475468,0.0,1.0
2022-07-19,97.56,97.805,94.99,95.4,3564706,97.56,97.805,94.99,95.4,3564706,0.0,1.0
2022-07-20,97.85,98.03,96.58,97.56,2863571,97.85,98.03,96.58,97.56,2863571,0.0,1.0
2022-07-21,99.18,99.25,97.68,98.06,2444157,99.18,99.25,97.68,98.06,2444157,0.0,1.0
2022-07-22,99.87,100.82,98.93,99.79,3056545,99.87,100.82,98.93,99.79,3056545,0.0,1.0
2022-07-25,98.05,100.34,97.52,100.14,3482181,98.05,100.34,97.52,100.14,3482181,0.0,1.0
2022-07-26,102.22,103.9399,97.925,99.93,7040216,102.22,103.9399,97.925,99.93,7040216,0.0,1.0
2022-07-27,104.46,105.35,102.52,102.57,5105936,104.46,105.35,102.52,102.57,5105936,0.0,1.0
2022-07-28,105.68,105.905,103.4,104.62,3091503,105.68,105.905,103.4,104.62,3091503,0.0,1.0
2022-07-29,105.68,106.47,104.83,105.52,2883712,105.68,106.47,104.83,105.52,2883712,0.0,1.0
2022-08-01,106.13,106.92,103.86,105.0,2919973,106.13,106.92,103.86,105.0,2919973,0.0,1.0
2022-08-02,106.23,106.455,104.55,105.4,3213494,106.23,106.455,104.55,105.4,3213494,0.0,1.0
2022-08-03,108.17,108.57,106.54,106.8,2805512,108.17,108.57,106.54,106.8,2805512,0.0,1.0
2022-08-04,106.66,108.26,105.68,108.26,4693264,106.66,108.26,105.68,108.26,4693264,0.0,1.0
2022-08-05,106.08,106.95,104.49,104.55,2943739,106.08,106.95,104.49,104.55,2943739,0.0,1.0
2022-08-08,104.99,107.14,104.62,106.95,2674961,104.99,107.14,104.62,106.95,2674961,0.0,1.0
2022-08-09,105.9,106.04,104.19,104.5,2695996,105.9,106.04,104.19,104.5,2695996,0.0,1.0
2022-08-10,106.54,107.87,106.24,107.5,2597206,106.54,107.87,106.24,107.5,2597206,0.0,1.0
2022-08-11,107.96,108.79,107.41,108.07,3091008,107.96,108.79,107.41,108.07,3091008,0.0,1.0
2022-08-12,109.37,109.4099,108.23,108.28,2959870,109.37,109.4099,108.23,108.28,2959870,0.0,1.0
2022-08-15,110.16,110.89,108.612,108.612,2293992,110.16,110.89,108.612,108.612,2293992,0.0,1.0
2022-08-16,110.72,110.94,108.8807,109.57,2917005,110.72,110.94,108.8807,109.57,2917005,0.0,1.0
2022-08-17,108.72,110.19,108.375,109.68,2967856,108.72,110.19,108.375,109.68,2967856,0.0,1.0
2022-08-18,110.55,110.835,108.16,108.34,3654785,110.55,110.835,108.16,108.34,3654785,0.0,1.0
2022-08-19,109.48,110.46,109.21,109.47,3195262,109.48,110.46,109.21,109.47,3195262,0.0,1.0
2022-08-22,106.77,108.505,106.52,108.07,2751261,106.77,108.505,106.52,108.07,2751261,0.0,1.0
2022-08-23,106.01,107.55,105.98,106.52,2869474,106.01,107.55,105.98,106.52,2869474,0.0,1.0
2022-08-24,106.18,106.53,104.796,105.4,3061657,106.18,106.53,104.796,105.4,3061657,0.0,1.0
2022-08-25,107.27,107.3,105.76,106.56,2610149,107.27,107.3,105.76,106.56,2610149,0.0,1.0
2022-08-26,103.83,107.71,103.72,107.34,3142354,103.83,107.71,103.72,107.34,3142354,0.0,1.0
2022-08-29,103.165,103.95,102.84,102.94,2805589,103.165,103.95,102.84,102.94,2805589,0.0,1.0
2022-08-30,101.86,103.54,101.39,103.3,2757019,101.86,103.54,101.39,103.3,2757019,0.0,1.0
2022-08-31,101.19,102.9,100.675,102.73,4432591,101.19,102.9,100.675,102.73,4432591,0.0,1.0
2022-09-01,103.5,103.6,100.64,100.71,4327366,103.5,103.6,100.64,100.71,4327366,0.0,1.0
2022-09-02,101.44,105.0,100.83,104.45,3007240,101.44,105.0,100.83,104.45,3007240,0.0,1.0
2022-09-06,104.16,104.565,101.62,101.84,5481589,104.16,104.565,101.62,101.84,5481589,0.0,1.0
2022-09-07,105.75,106.11,104.1,104.24,3638217,105.75,106.11,104.1,104.24,3638217,0.0,1.0
2022-09-08,105.78,106.02,103.9,104.97,3056250,105.78,106.02,103.9,104.97,3056250,0.0,1.0
2022-09-09,106.46,106.68,105.24,105.62,3718684,106.46,106.68,105.24,105.62,3718684,0.0,1.0
2022-09-12,109.05,109.16,106.98,107.09,4722525,109.05,109.16,106.98,107.09,4722525,0.0,1.0
2022-09-13,105.92,108.275,105.7,106.78,5683138,105.92,108.275,105.7,106.78,5683138,0.0,1.0
2022-09-14,105.9,106.99,104.95,106.26,3756174,105.9,106.99,104.95,106.26,3756174,0.0,1.0
2022-09-15,104.58,106.87,104.02,105.16,3931237,104.58,106.87,104.02,105.16,3931237,0.0,1.0
2022-09-16,103.61,103.95,102.12,103.84,16562679,103.61,103.95,102.12,103.84,16562679,0.0,1.0
2022-09-19,103.65,103.79,101.96,102.5,3342035,103.65,103.79,101.96,102.5,3342035,0.0,1.0
2022-09-20,102.17,103.38,101.475,103.1,2416124,102.17,103.38,101.475,103.1,2416124,0.0,1.0
2022-09-21,99.59,103.22,99.57,102.76,4093194,99.59,103.22,99.57,102.76,4093194,0.0,1.0
2022-09-22,98.56,99.74,97.95,99.399,3924569,98.56,99.74,97.95,99.399,3924569,0.0,1.0
2022-09-23,97.95,98.22,96.6791,98.07,3968670,97.95,98.22,96.6791,98.07,3968670,0.0,1.0
2022-09-26,95.9,98.52,95.69,97.99,3515668,95.9,98.52,95.69,97.99,3515668,0.0,1.0
2022-09-27,95.14,97.39,94.01,96.57,3704133,95.14,97.39,94.01,96.57,3704133,0.0,1.0
2022-09-28,96.17,96.77,93.89,95.46,4449441,96.17,96.77,93.89,95.46,4449441,0.0,1.0
2022-09-29,94.85,96.28,93.97,95.28,4006827,94.85,96.28,93.97,95.28,4006827,0.0,1.0
2022-09-30,93.57,95.77,93.51,95.12,3934418,93.57,95.77,93.51,95.12,3934418,0.0,1.0
2022-10-03,95.42,95.99,93.21,94.33,3827084,95.42,95.99,93.21,94.33,3827084,0.0,1.0
2022-10-04,98.73,98.98,96.56,96.66,3416631,98.73,98.98,96.56,96.66,3416631,0.0,1.0
2022-10-05,100.55,101.03,97.78,97.94,2967357,100.55,101.03,97.78,97.94,2967357,0.0,1.0
2022-10-06,99.08,100.92,98.87,99.89,3548622,99.08,100.92,98.87,99.89,3548622,0.0,1.0
2022-10-07,98.7,99.035,97.58,98.34,3787235,98.7,99.035,97.58,98.34,3787235,0.0,1.0
2022-10-10,98.49,99.07,97.19,98.57,2966425,98.49,99.07,97.19,98.57,2966425,0.0,1.0
2022-10-11,95.45,98.34,94.57,98.27,4484033,95.45,98.34,94.57,98.27,4484033,0.0,1.0
2022-10-12,93.7,95.41,93.595,94.25,3231927,93.7,95.41,93.595,94.25,3231927,0.0,1.0
2022-10-13,95.65,96.08,91.55,91.72,3826604,95.65,96.08,91.55,91.72,3826604,0.0,1.0
2022-10-14,94.14,96.65,93.986,96.33,2966790,94.14,96.65,93.986,96.33,2966790,0.0,1.0
2022-10-17,97.37,97.5,96.21,96.46,4732716,97.37,97.5,96.21,96.46,4732716,0.0,1.0
2022-10-18,97.17,99.285,96.03,98.62,3227886,97.17,99.285,96.03,98.62,3227886,0.0,1.0
2022-10-19,96.23,96.83,95.09,95.35,2452941,96.23,96.83,95.09,95.35,2452941,0.0,1.0
2022-10-20,95.01,96.7475,94.5,96.46,3610525,95.01,96.7475,94.5,96.46,3610525,0.0,1.0
2022-10-21,96.74,96.89,93.93,94.55,5468260,96.74,96.89,93.93,94.55,5468260,0.0,1.0
2022-10-24,97.35,98.67,96.8,97.9,3421151,97.35,98.67,96.8,97.9,3421151,0.0,1.0
2022-10-25,100.08,100.61,97.64,97.71,5327367,100.08,100.61,97.64,97.71,5327367,0.0,1.0
2022-10-26,101.76,102.645,100.74,100.91,6248418,101.76,102.645,100.74,100.91,6248418,0.0,1.0
2022-10-27,98.81,100.27,95.35,95.895,7085012,98.81,100.27,95.35,95.895,7085012,0.0,1.0
2022-10-28,102.6,103.46,99.59,99.68,5654780,102.6,103.46,99.59,99.68,5654780,0.0,1.0
2022-10-31,102.74,103.465,100.92,102.72,5317745,102.74,103.465,100.92,102.72,5317745,0.0,1.0
2022-11-01,104.02,104.5,102.7,103.27,5208081,104.02,104.5,102.7,103.27,5208081,0.0,1.0
2022-11-02,100.56,104.99,100.43,103.81,6184711,100.56,104.99,100.43,103.81,6184711,0.0,1.0
2022-11-03,94.57,99.8,94.335,99.57,7059466,94.57,99.8,94.335,99.57,7059466,0.0,1.0
2022-11-04,94.32,95.98,92.84,95.98,6052720,94.32,95.98,92.84,95.98,6052720,0.0,1.0
2022-11-07,96.39,96.59,94.7,95.18,4086208,96.39,96.59,94.7,95.18,4086208,0.0,1.0
2022-11-08,98.48,99.95,95.95,96.3,3868810,98.48,99.95,95.95,96.3,3868810,0.0,1.0
2022-11-09,96.18,98.3,96.13,98.3,2858136,96.18,98.3,96.13,98.3,2858136,0.0,1.0
2022-11-10,101.0,101.99,99.89,101.43,5850212,101.0,101.99,99.89,101.43,5850212,0.0,1.0
2022-11-11,100.47,101.72,99.97,101.03,5989617,100.47,101.72,99.97,101.03,5989617,0.0,1.0
2022-11-14,100.01,102.44,99.45,100.6,3763452,100.01,102.44,99.45,100.6,3763452,0.0,1.0
2022-11-15,100.35,102.63,99.41,102.25,4595851,100.35,102.63,99.41,102.25,4595851,0.0,1.0
2022-11-16,99.98,101.26,99.62,100.97,4188584,99.98,101.26,99.62,100.97,4188584,0.0,1.0
2022-11-17,98.59,99.06,97.84,98.53,4353172,98.59,99.06,97.84,98.53,4353172,0.0,1.0
2022-11-18,99.86,100.87,98.39,99.77,3367551,99.86,100.87,98.39,99.77,3367551,0.0,1.0
2022-11-21,99.38,100.58,99.01,99.67,2720383,99.38,100.58,99.01,99.67,2720383,0.0,1.0
2022-11-22,100.99,101.11,98.95,99.85,2889194,100.99,101.11,98.95,99.85,2889194,0.0,1.0
2022-11-23,102.08,102.43,100.77,100.99,2259558,102.08,102.43,100.77,100.99,2259558,0.0,1.0
2022-11-25,102.49,103.48,101.87,102.08,1446651,102.49,103.48,101.87,102.08,1446651,0.0,1.0
2022-11-28,101.76,102.89,101.47,102.15,2867767,101.76,102.89,101.47,102.15,2867767,0.0,1.0
2022-11-29,101.52,102.75,101.21,101.74,3194498,101.52,102.75,101.21,101.74,3194498,0.0,1.0
2022-11-30,104.36,104.99,100.72,100.72,5573147,104.36,104.99,100.72,100.72,5573147,0.0,1.0
2022-12-01,105.03,105.5,103.98,104.36,3086867,105.03,105.5,103.98,104.36,3086867,0.0,1.0
2022-12-02,105.46,105.85,103.37,103.37,2881656,105.46,105.85,103.37,103.37,2881656,0.0,1.0
2022-12-05,102.19,104.75,101.63,104.75,3411840,102.19,104.75,101.63,104.75,3411840,0.0,1.0
2022-12-06,100.35,102.61,99.91,102.54,2342199,100.35,102.61,99.91,102.54,2342199,0.0,1.0
2022-12-07,100.49,101.15,99.5607,100.61,2361664,100.49,101.15,99.5607,100.61,2361664,0.0,1.0
2022-12-08,101.46,102.075,100.51,100.98,2063226,101.46,102.075,100.51,100.98,2063226,0.0,1.0
2022-12-09,100.64,101.86,100.57,101.04,1763318,100.64,101.86,100.57,101.04,1763318,0.0,1.0
2022-12-12,102.47,102.72,100.56,101.43,2212246,102.47,102.72,100.56,101.43,2212246,0.0,1.0
2022-12-13,101.56,106.23,100.55,106.22,3585891,101.56,106.23,100.55,106.22,3585891,0.0,1.0
2022-12-14,101.91,103.88,100.98,101.9,3456893,101.91,103.88,100.98,101.9,3456893,0.0,1.0
2022-12-15,98.47,101.16,98.1417,100.43,3223041,98.47,101.16,98.1417,100.43,3223041,0.0,1.0
2022-12-16,98.58,99.21,97.25,97.9,8253260,98.58,99.21,97.25,97.9,8253260,0.0,1.0
2022-12-19,98.67,100.23,98.26,98.98,3912366,98.67,100.23,98.26,98.98,3912366,0.0,1.0
2022-12-20,99.56,100.07,98.32,98.54,2942086,99.56,100.07,98.32,98.54,2942086,0.0,1.0
2022-12-21,101.14,101.96,99.9,100.04,2906267,101.14,101.96,99.9,100.04,2906267,0.0,1.0
2022-12-22,99.54,101.07,97.8,100.38,2259059,99.54,101.07,97.8,100.38,2259059,0.0,1.0
2022-12-23,100.46,100.67,98.82,99.38,1446680,100.46,100.67,98.82,99.38,1446680,0.0,1.0
2022-12-27,100.82,101.19,100.07,100.5,1560726,100.82,101.19,100.07,100.5,1560726,0.0,1.0
2022-12-28,99.91,101.815,99.88,100.99,1906464,99.91,101.815,99.88,100.99,1906464,0.0,1.0
2022-12-29,101.5,102.02,100.05,100.5,1943700,101.5,102.02,100.05,100.5,1943700,0.0,1.0
2022-12-30,101.07,101.1,99.75,100.69,1956191,101.07,101.1,99.75,100.69,1956191,0.0,1.0
2023-01-03,101.21,102.7017,100.4,101.72,2269280,101.21,102.7017,100.4,101.72,2269280,0.0,1.0
2023-01-04,102.06,103.02,101.0,102.11,3436489,102.06,103.02,101.0,102.11,3436489,0.0,1.0
2023-01-05,99.4,101.265,98.81,101.26,4282212,99.4,101.265,98.81,101.26,4282212,0.0,1.0
2023-01-06,102.18,102.75,99.85,100.03,3040971,102.18,102.75,99.85,100.03,3040971,0.0,1.0
2023-01-09,102.07,102.63,100.2,100.2,2811876,102.07,102.63,100.2,100.2,2811876,0.0,1.0
2023-01-10,101.04,102.18,100.14,101.79,2410848,101.04,102.18,100.14,101.79,2410848,0.0,1.0
2023-01-11,101.53,101.59,100.17,101.26,2355379,101.53,101.59,100.17,101.26,2355379,0.0,1.0
2023-01-12,102.42,102.6,101.095,101.2,2681380,102.42,102.6,101.095,101.2,2681380,0.0,1.0
2023-01-13,102.56,102.83,101.29,102.19,3881176,102.56,102.83,101.29,102.19,3881176,0.0,1.0
2023-01-17,104.01,104.11,102.83,102.96,3697053,104.01,104.11,102.83,102.96,3697053,0.0,1.0
2023-01-18,103.23,105.1,103.2,104.23,3269466,103.23,105.1,103.2,104.23,3269466,0.0,1.0
2023-01-19,102.18,103.57,101.91,102.9,2666640,102.18,103.57,101.91,102.9,2666640,0.0,1.0
2023-01-20,104.05,104.16,101.58,102.07,2444266,104.05,104.16,101.58,102.07,2444266,0.0,1.0
2023-01-23,105.55,106.3,104.08,104.33,2391297,105.55,106.3,104.08,104.33,2391297,0.0,1.0
2023-01-24,103.71,105.87,103.56,105.79,3218134,103.71,105.87,103.56,105.79,3218134,0.0,1.0
2023-01-25,104.4,104.51,101.72,102.57,1749139,104.4,104.51,101.72,102.57,1749139,0.0,1.0
2023-01-26,106.26,106.3,104.41,105.17,2030871,106.26,106.3,104.41,105.17,2030871,0.0,1.0
2023-01-27,106.49,107.15,105.935,106.04,2091748,106.49,107.15,105.935,106.04,2091748,0.0,1.0
2023-01-30,105.75,106.76,105.23,105.62,3116145,105.75,106.76,105.23,105.62,3116145,0.0,1.0
2023-01-31,106.68,106.69,105.805,106.17,2434222,106.68,106.69,105.805,106.17,2434222,0.0,1.0
2023-02-01,108.16,108.64,105.65,105.94,2906201,108.16,108.64,105.65,105.94,2906201,0.0,1.0
2023-02-02,107.6,110.02,107.21,108.78,3905093,107.6,110.02,107.21,108.78,3905093,0.0,1.0
2023-02-03,106.6,107.08,105.1,105.46,3451588,106.6,107.08,105.1,105.46,3451588,0.0,1.0
2023-02-06,106.4,106.6,105.52,105.89,3958996,106.4,106.6,105.52,105.89,3958996,0.0,1.0
2023-02-07,115.28,115.5,109.11,109.25,7775072,115.28,115.5,109.11,109.25,7775072,0.0,1.0
2023-02-08,115.9,117.15,114.9,115.28,4156773,115.9,117.15,114.9,115.28,4156773,0.0,1.0
2023-02-09,116.5,117.49,115.72,116.79,4673775,116.5,117.49,115.72,116.79,4673775,0.0,1.0
2023-02-10,115.64,116.675,114.83,116.21,3918355,115.64,116.675,114.83,116.21,3918355,0.0,1.0
2023-02-13,116.45,116.64,114.12,114.51,3467001,116.45,116.64,114.12,114.51,3467001,0.0,1.0
2023-02-14,116.01,117.195,115.0646,116.0,2782451,116.01,117.195,115.0646,116.0,2782451,0.0,1.0
2023-02-15,117.74,118.02,114.975,115.51,3246772,117.74,118.02,114.975,115.51,3246772,0.0,1.0
2023-02-16,115.95,118.05,115.86,116.19,2518016,115.95,118.05,115.86,116.19,2518016,0.0,1.0
2023-02-17,115.37,116.18,114.6801,116.18,2820245,115.37,116.18,114.6801,116.18,2820245,0.0,1.0
2023-02-21,113.82,115.315,113.72,114.65,2789600,113.82,115.315,113.72,114.65,2789600,0.0,1.0
2023-02-22,113.1,114.29,112.73,114.29,3227198,113.1,114.29,112.73,114.29,3227198,0.0,1.0
2023-02-23,116.54,116.99,114.13,114.71,5156391,116.54,116.99,114.13,114.71,5156391,0.0,1.0
2023-02-24,114.45,115.22,114.17,114.89,3880855,114.45,115.22,114.17,114.89,3880855,0.0,1.0
2023-02-27,114.71,116.52,114.38,116.52,3382213,114.71,116.52,114.38,116.52,3382213,0.0,1.0
2023-02-28,115.09,116.22,114.42,114.53,3172910,115.09,116.22,114.42,114.53,3172910,0.0,1.0
2023-03-01,115.81,115.98,113.915,114.74,3184210,115.81,115.98,113.915,114.74,3184210,0.0,1.0
2023-03-02,117.06,117.57,115.51,116.0,3733673,117.06,117.57,115.51,116.0,3733673,0.0,1.0
2023-03-03,118.26,118.285,117.04,117.15,3050578,118.26,118.285,117.04,117.15,3050578,0.0,1.0
2023-03-06,118.06,119.48,118.0,118.38,2237240,118.06,119.48,118.0,118.38,2237240,0.0,1.0
2023-03-07,117.25,118.78,116.86,118.16,2457559,117.25,118.78,116.86,118.16,2457559,0.0,1.0
2023-03-08,117.07,117.6,116.7606,117.11,2476944,117.07,117.6,116.7606,117.11,2476944,0.0,1.0
2023-03-09,115.41,118.47,115.3,116.915,2742960,115.41,118.47,115.3,116.915,2742960,0.0,1.0
2023-03-10,111.83,114.85,110.88,114.85,4708080,111.83,114.85,110.88,114.85,4708080,0.0,1.0
2023-03-13,104.25,110.6,103.99,110.55,9819924,104.25,110.6,103.99,110.55,9819924,0.0,1.0
2023-03-14,110.53,112.3,107.0,108.07,9400639,110.53,112.3,107.0,108.07,9400639,0.0,1.0
2023-03-15,109.26,109.67,107.12,109.17,5686476,109.26,109.67,107.12,109.17,5686476,0.0,1.0
2023-03-16,109.49,109.795,106.52,108.13,5951775,109.49,109.795,106.52,108.13,5951775,0.0,1.0
2023-03-17,108.17,110.0879,107.76,109.07,8972190,108.17,110.0879,107.76,109.07,8972190,0.0,1.0
2023-03-20,110.81,111.07,108.305,108.58,4695017,110.81,111.07,108.305,108.58,4695017,0.0,1.0
2023-03-21,113.04,114.26,111.73,112.92,4124034,113.04,114.26,111.73,112.92,4124034,0.0,1.0
2023-03-22,111.35,114.355,111.3,112.8,3848897,111.35,114.355,111.3,112.8,3848897,0.0,1.0
2023-03-23,111.1,113.36,110.38,110.98,3432173,111.1,113.36,110.38,110.98,3432173,0.0,1.0
2023-03-24,112.52,112.68,109.13,109.77,3377478,112.52,112.68,109.13,109.77,3377478,0.0,1.0
2023-03-27,111.77,114.08,111.65,113.52,3054355,111.77,114.08,111.65,113.52,3054355,0.0,1.0
2023-03-28,111.28,111.51,110.68,111.36,2762418,111.28,111.51,110.68,111.36,2762418,0.0,1.0
2023-03-29,111.84,112.5,111.22,112.21,2936173,111.84,112.5,111.22,112.21,2936173,0.0,1.0
2023-03-30,113.0,113.69,112.0,112.66,2222337,113.0,113.69,112.0,112.66,2222337,0.0,1.0
2023-03-31,113.03,113.9,112.6,113.79,3874126,113.03,113.9,112.6,113.79,3874126,0.0,1.0
2023-04-03,112.83,113.1,111.91,112.57,3303334,112.83,113.1,111.91,112.57,3303334,0.0,1.0
2023-04-04,111.59,113.35,111.08,113.07,2364743,111.59,113.35,111.08,113.07,2364743,0.0,1.0
2023-04-05,112.34,112.45,111.1,111.29,2376605,112.34,112.45,111.1,111.29,2376605,0.0,1.0
2023-04-06,113.01,113.3927,111.98,112.34,2456884,113.01,113.3927,111.98,112.34,2456884,0.0,1.0
2023-04-10,113.71,113.75,112.35,112.55,1749104,113.71,113.75,112.35,112.55,1749104,0.0,1.0
2023-04-11,114.83,115.275,113.86,114.32,3166355,114.83,115.275,113.86,114.32,3166355,0.0,1.0
2023-04-12,114.49,116.025,113.7,115.62,4208526,114.49,116.025,113.7,115.62,4208526,0.0,1.0
2023-04-13,115.72,115.97,114.3,114.73,2647456,115.72,115.97,114.3,114.73,2647456,0.0,1.0
2023-04-14,115.59,116.53,114.385,115.85,2327073,115.59,116.53,114.385,115.85,2327073,0.0,1.0
2023-04-17,117.11,117.2,115.375,115.59,2536459,117.11,117.2,115.375,115.59,2536459,0.0,1.0
2023-04-18,117.11,117.75,116.47,117.49,2561075,117.11,117.75,116.47,117.49,2561075,0.0,1.0
2023-04-19,117.08,117.545,116.25,117.3,2276297,117.08,117.545,116.25,117.3,2276297,0.0,1.0
2023-04-20,116.81,117.41,116.48,116.9,3019783,116.81,117.41,116.48,116.9,3019783,0.0,1.0
2023-04-21,116.96,117.125,116.18,116.5,2081277,116.96,117.125,116.18,116.5,2081277,0.0,1.0
2023-04-24,117.3,118.23,116.825,116.93,3926936,117.3,118.23,116.825,116.93,3926936,0.0,1.0
2023-04-25,120.09,122.39,118.16,118.22,7399173,120.09,122.39,118.16,118.22,7399173,0.0,1.0
2023-04-26,118.38,120.92,117.75,119.42,3431017,118.38,120.92,117.75,119.42,3431017,0.0,1.0
2023-04-27,119.6,120.04,118.59,119.48,3018712,119.6,120.04,118.59,119.48,3018712,0.0,1.0
2023-04-28,122.12,122.17,119.16,119.49,2767956,122.12,122.17,119.16,119.49,2767956,0.0,1.0
2023-05-01,121.44,122.36,121.305,121.66,2012508,121.44,122.36,121.305,121.66,2012508,0.0,1.0
2023-05-02,119.26,121.72,118.42,121.295,2543664,119.26,121.72,118.42,121.295,2543664,0.0,1.0
2023-05-03,119.34,121.17,118.96,119.7,1729167,119.34,121.17,118.96,119.7,1729167,0.0,1.0
2023-05-04,117.78,119.64,116.95,119.2,2523082,117.78,119.64,116.95,119.2,2523082,0.0,1.0
2023-05-05,120.3,120.617,118.22,118.59,2163266,120.3,120.617,118.22,118.59,2163266,0.0,1.0
2023-05-08,119.5,120.16,118.82,119.64,2189268,119.5,120.16,118.82,119.64,2189268,0.0,1.0
2023-05-09,119.39,119.64,118.05,118.99,2393496,119.39,119.64,118.05,118.99,2393496,0.0,1.0
2023-05-10,118.35,120.41,117.39,120.095,2434299,118.35,120.41,117.39,120.095,2434299,0.0,1.0
2023-05-11,119.35,119.75,117.455,118.22,1856896,119.35,119.75,117.455,118.22,1856896,0.0,1.0
2023-05-12,119.45,120.33,118.715,119.75,1711650,119.45,120.33,118.715,119.75,1711650,0.0,1.0
2023-05-15,119.72,119.85,119.04,119.45,1805017,119.72,119.85,119.04,119.45,1805017,0.0,1.0
2023-05-16,118.68,119.91,118.58,119.57,1752868,118.68,119.91,118.58,119.57,1752868,0.0,1.0
2023-05-17,119.69,120.32,118.75,118.8,2599084,119.69,120.32,118.75,118.8,2599084,0.0,1.0
2023-05-18,120.16,120.19,118.825,119.46,3211990,120.16,120.19,118.825,119.46,3211990,0.0,1.0
2023-05-19,119.54,120.83,119.29,120.49,3224554,119.54,120.83,119.29,120.49,3224554,0.0,1.0
2023-05-22,119.54,120.2585,119.331,119.98,2042025,119.54,120.2585,119.331,119.98,2042025,0.0,1.0
2023-05-23,118.27,119.84,117.75,118.41,2173406,118.27,119.84,117.75,118.41,2173406,0.0,1.0
2023-05-24,116.47,117.84,115.92,117.75,2623968,116.47,117.84,115.92,117.75,2623968,0.0,1.0
2023-05-25,112.81,116.05,112.49,115.38,5620385,112.81,116.05,112.49,115.38,5620385,0.0,1.0
2023-05-26,113.77,114.0,112.1,112.68,4027345,113.77,114.0,112.1,112.68,4027345,0.0,1.0
2023-05-30,112.96,113.83,111.38,113.77,4087484,112.96,113.83,111.38,113.77,4087484,0.0,1.0
2023-05-31,112.19,112.96,110.305,112.29,16398225,112.19,112.96,110.305,112.29,16398225,0.0,1.0
2023-06-01,112.75,113.23,111.6,112.1,4084447,112.75,113.23,111.6,112.1,4084447,0.0,1.0
2023-06-02,113.9,114.35,112.85,113.41,4527026,113.9,114.35,112.85,113.41,4527026,0.0,1.0
2023-06-05,112.23,114.29,111.765,113.9,5873121,112.23,114.29,111.765,113.9,5873121,0.0,1.0
2023-06-06,114.23,116.07,112.48,112.54,31736858,114.23,116.07,112.48,112.54,31736858,0.0,1.0
2023-06-07,115.78,116.0,113.57,115.5,3075854,115.78,116.0,113.57,115.5,3075854,0.0,1.0
2023-06-08,115.29,116.29,115.06,115.87,2963534,115.29,116.29,115.06,115.87,2963534,0.0,1.0
2023-06-09,116.82,117.25,115.02,115.81,2635904,116.82,117.25,115.02,115.81,2635904,0.0,1.0
2023-06-12,117.63,117.77,116.64,117.05,3573019,117.63,117.77,116.64,117.05,3573019,0.0,1.0
2023-06-13,118.76,119.01,117.67,117.91,3709600,118.76,119.01,117.67,117.91,3709600,0.0,1.0
2023-06-14,120.0,121.49,119.33,119.45,4561626,120.0,121.49,119.33,119.45,4561626,0.0,1.0
2023-06-15,120.35,120.94,118.45,118.86,3082944,120.35,120.94,118.45,118.86,3082944,0.0,1.0
2023-06-16,119.96,120.86,119.4,120.73,6420131,119.96,120.86,119.4,120.73,6420131,0.0,1.0
2023-06-20,119.57,120.29,118.9,118.91,2530348,119.57,120.29,118.9,118.91,2530348,0.0,1.0
2023-06-21,120.03,120.53,118.39,119.01,2227042,120.03,120.53,118.39,119.01,2227042,0.0,1.0
2023-06-22,120.54,120.55,119.15,119.8,1666300,120.54,120.55,119.15,119.8,1666300,0.0,1.0
2023-06-23,120.49,120.9,119.0,120.01,4278353,120.49,120.9,119.0,120.01,4278353,0.0,1.0
2023-06-26,120.16,121.715,119.69,120.03,2302114,120.16,121.715,119.69,120.03,2302114,0.0,1.0
2023-06-27,122.4,122.43,120.15,120.51,2593491,122.4,122.43,120.15,120.51,2593491,0.0,1.0
2023-06-28,122.95,123.81,122.5,122.72,2940213,122.95,123.81,122.5,122.72,2940213,0.0,1.0
2023-06-29,124.05,124.15,123.01,123.01,2561626,124.05,124.15,123.01,123.01,2561626,0.0,1.0
2023-06-30,126.15,126.55,124.675,124.91,3083942,126.15,126.55,124.675,124.91,3083942,0.0,1.0
2023-07-03,125.95,126.16,125.28,125.69,1395604,125.95,126.16,125.28,125.69,1395604,0.0,1.0
2023-07-05,124.9,125.94,124.16,125.28,3508961,124.9,125.94,124.16,125.28,3508961,0.0,1.0
2023-07-06,125.39,125.75,123.44,123.99,2260349,125.39,125.75,123.44,123.99,2260349,0.0,1.0
2023-07-07,125.2,125.825,124.52,124.66,2004562,125.2,125.825,124.52,124.66,2004562,0.0,1.0
2023-07-10,126.89,127.09,125.11,125.51,2588908,126.89,127.09,125.11,125.51,2588908,0.0,1.0
2023-07-11,126.99,127.66,126.53,126.93,1903518,126.99,127.66,126.53,126.93,1903518,0.0,1.0
2023-07-12,127.57,128.03,126.99,128.0,2212260,127.57,128.03,126.99,128.0,2212260,0.0,1.0
2023-07-13,128.68,128.85,127.395,127.395,2366089,128.68,128.85,127.395,127.395,2366089,0.0,1.0
2023-07-14,128.0,128.69,127.53,128.48,1829522,128.0,128.69,127.53,128.48,1829522,0.0,1.0
2023-07-17,128.51,129.15,127.28,127.9,1822651,128.51,129.15,127.28,127.9,1822651,0.0,1.0
2023-07-18,129.32,129.5,127.026,128.22,2063011,129.32,129.5,127.026,128.22,2063011,0.0,1.0
2023-07-19,127.63,129.39,127.6,129.235,3417689,127.63,129.39,127.6,129.235,3417689,0.0,1.0
2023-07-20,129.38,129.56,127.6,128.11,2625665,129.38,129.56,127.6,128.11,2625665,0.0,1.0
2023-07-21,128.53,130.25,128.5,129.74,2409008,128.53,130.25,128.5,129.74,2409008,0.0,1.0
2023-07-24,129.75,130.16,128.91,129.36,2706807,129.75,130.16,128.91,129.36,2706807,0.0,1.0
2023-07-25,130.06,130.74,128.82,129.42,3114403,130.06,130.74,128.82,129.42,3114403,0.0,1.0
2023-07-26,127.3,128.39,122.6,124.74,4829349,127.3,128.39,122.6,124.74,4829349,0.0,1.0
2023-07-27,123.51,128.07,122.93,128.07,3923897,123.51,128.07,122.93,128.07,3923897,0.0,1.0
2023-07-28,124.99,125.1299,123.745,124.67,3294139,124.99,125.1299,123.745,124.67,3294139,0.0,1.0
2023-07-31,126.21,126.54,125.355,125.66,2811193,126.21,126.54,125.355,125.66,2811193,0.0,1.0
2023-08-01,126.97,127.23,125.3,125.96,2064410,126.97,127.23,125.3,125.96,2064410,0.0,1.0
2023-08-02,124.56,126.89,124.43,126.2,2205958,124.56,126.89,124.43,126.2,2205958,0.0,1.0
2023-08-03,125.18,125.555,123.95,124.25,1784057,125.18,125.555,123.95,124.25,1784057,0.0,1.0
2023-08-04,124.82,125.695,124.1,124.98,1788810,124.82,125.695,124.1,124.98,1788810,0.0,1.0
2023-08-07,125.88,126.1796,125.08,125.58,1493158,125.88,126.1796,125.08,125.58,1493158,0.0,1.0
2023-08-08,125.2,125.49,124.31,124.82,1553101,125.2,125.49,124.31,124.82,1553101,0.0,1.0
2023-08-09,125.05,126.32,124.95,125.585,1681358,125.05,126.32,124.95,125.585,1681358,0.0,1.0
2023-08-10,126.01,126.95,125.72,126.01,1880053,126.01,126.95,125.72,126.01,1880053,0.0,1.0
2023-08-11,125.59,126.175,124.98,126.01,1338470,125.59,126.175,124.98,126.01,1338470,0.0,1.0
2023-08-14,124.47,126.3,124.21,125.5,2168838,124.47,126.3,124.21,125.5,2168838,0.0,1.0
2023-08-15,123.17,124.55,122.945,123.89,1950707,123.17,124.55,122.945,123.89,1950707,0.0,1.0
2023-08-16,121.78,123.48,121.61,123.48,1994802,121.78,123.48,121.61,123.48,1994802,0.0,1.0
2023-08-17,120.33,122.29,120.18,122.13,2428210,120.33,122.29,120.18,122.13,2428210,0.0,1.0
2023-08-18,120.08,120.8,119.32,119.32,2223651,120.08,120.8,119.32,119.32,2223651,0.0,1.0
2023-08-21,119.09,120.44,118.57,120.09,1767736,119.09,120.44,118.57,120.09,1767736,0.0,1.0
2023-08-22,119.26,119.7,118.9,119.6,1631834,119.26,119.7,118.9,119.6,1631834,0.0,1.0
2023-08-23,120.41,121.02,119.09,119.8,1673826,120.41,121.02,119.09,119.8,1673826,0.0,1.0
2023-08-24,120.66,121.3,120.21,120.42,2085928,120.66,121.3,120.21,120.42,2085928,0.0,1.0
2023-08-25,121.48,122.01,120.55,121.34,1894510,121.48,122.01,120.55,121.34,1894510,0.0,1.0
2023-08-28,122.74,122.83,121.79,122.06,1354164,122.74,122.83,121.79,122.06,1354164,0.0,1.0
2023-08-29,122.73,123.24,122.12,122.63,1457764,122.73,123.24,122.12,122.63,1457764,0.0,1.0
2023-08-30,122.59,122.97,121.875,122.51,1765652,122.59,122.97,121.875,122.51,1765652,0.0,1.0
2023-08-31,121.39,122.97,120.98,122.75,2869748,121.39,122.97,120.98,122.75,2869748,0.0,1.0
2023-09-01,122.81,123.03,121.51,122.22,1777223,122.81,123.03,121.51,122.22,1777223,0.0,1.0
2023-09-05,121.81,123.63,121.62,122.78,2119529,121.81,123.63,121.62,122.78,2119529,0.0,1.0
2023-09-06,122.5,122.975,121.715,121.9,1892621,122.5,122.975,121.715,121.9,1892621,0.0,1.0
2023-09-07,123.1,123.35,122.15,122.575,2346152,123.1,123.35,122.15,122.575,2346152,0.0,1.0
2023-09-08,121.6,123.74,121.255,123.26,2263789,121.6,123.74,121.255,123.26,2263789,0.0,1.0
2023-09-11,121.68,122.45,121.35,121.74,2075907,121.68,122.45,121.35,121.74,2075907,0.0,1.0
2023-09-12,121.65,122.36,120.95,121.51,2290655,121.65,122.36,120.95,121.51,2290655,0.0,1.0
2023-09-13,121.3,121.68,120.48,121.41,2596242,121.3,121.68,120.48,121.41,2596242,0.0,1.0
2023-09-14,122.2,122.595,121.26,121.96,1930850,122.2,122.595,121.26,121.96,1930850,0.0,1.0
2023-09-15,121.05,122.615,120.92,121.32,5501837,121.05,122.615,120.92,121.32,5501837,0.0,1.0
2023-09-18,121.2,121.365,120.17,121.05,2077138,121.2,121.365,120.17,121.05,2077138,0.0,1.0
2023-09-19,120.69,121.34,120.13,121.14,1702837,120.69,121.34,120.13,121.14,1702837,0.0,1.0
2023-09-20,119.69,121.26,119.57,120.76,1444442,119.69,121.26,119.57,120.76,1444442,0.0,1.0
2023-09-21,116.72,119.13,116.66,119.04,3260464,116.72,119.13,116.66,119.04,3260464,0.0,1.0
2023-09-22,116.08,116.95,115.64,116.74,2238646,116.08,116.95,115.64,116.74,2238646,0.0,1.0
2023-09-25,116.09,116.38,115.46,115.64,1513187,116.09,116.38,115.46,115.64,1513187,0.0,1.0
2023-09-26,114.56,115.96,114.5,115.28,2147850,114.56,115.96,114.5,115.28,2147850,0.0,1.0
2023-09-27,113.19,115.405,112.4,114.86,3084264,113.19,115.405,112.4,114.86,3084264,0.0,1.0
2023-09-28,113.55,113.905,113.01,113.25,2599729,113.55,113.905,113.01,113.25,2599729,0.0,1.0
2023-09-29,112.96,114.32,112.53,114.0,2376600,112.96,114.32,112.53,114.0,2376600,0.0,1.0
2023-10-02,112.85,113.36,111.79,112.09,2289754,112.85,113.36,111.79,112.09,2289754,0.0,1.0
2023-10-03,111.05,112.165,110.16,111.94,2696886,111.05,112.165,110.16,111.94,2696886,0.0,1.0
2023-10-04,112.97,113.09,110.42,111.28,3170607,112.97,113.09,110.42,111.28,3170607,0.0,1.0
2023-10-05,113.15,113.34,111.78,112.73,2613326,113.15,113.34,111.78,112.73,2613326,0.0,1.0
2023-10-06,114.06,114.95,112.76,113.25,2044546,114.06,114.95,112.76,113.25,2044546,0.0,1.0
2023-10-09,114.36,114.83,112.64,112.64,2041070,114.36,114.83,112.64,112.64,2041070,0.0,1.0
2023-10-10,114.65,115.18,113.92,114.52,1673693,114.65,115.18,113.92,114.52,1673693,0.0,1.0
2023-10-11,113.55,115.48,112.675,114.87,2313948,113.55,115.48,112.675,114.87,2313948,0.0,1.0
2023-10-12,112.68,113.96,111.95,113.28,1740482,112.68,113.96,111.95,113.28,1740482,0.0,1.0
2023-10-13,112.48,113.35,111.87,112.47,2067872,112.48,113.35,111.87,112.47,2067872,0.0,1.0
2023-10-16,113.58,114.12,112.85,113.92,2247695,113.58,114.12,112.85,113.92,2247695,0.0,1.0
2023-10-17,114.99,115.38,112.81,113.06,3163992,114.99,115.38,112.81,113.06,3163992,0.0,1.0
2023-10-18,113.08,114.88,112.9,114.85,1990187,113.08,114.88,112.9,114.85,1990187,0.0,1.0
2023-10-19,111.97,113.83,111.582,112.9,2760859,111.97,113.83,111.582,112.9,2760859,0.0,1.0
2023-10-20,110.5,113.23,110.26,112.86,3295083,110.5,113.23,110.26,112.86,3295083,0.0,1.0
2023-10-23,109.61,110.98,109.115,109.9,4488292,109.61,110.98,109.115,109.9,4488292,0.0,1.0
2023-10-24,115.45,116.79,112.41,113.14,6064130,115.45,116.79,112.41,113.14,6064130,0.0,1.0
2023-10-25,114.12,117.14,113.92,114.85,5210790,114.12,117.14,113.92,114.85,5210790,0.0,1.0
2023-10-26,114.26,115.3,113.0,114.09,4179866,114.26,115.3,113.0,114.09,4179866,0.0,1.0
2023-10-27,112.46,114.9,112.17,114.14,2953092,112.46,114.9,112.17,114.14,2953092,0.0,1.0
2023-10-30,112.94,113.61,111.53,113.27,2655664,112.94,113.61,111.53,113.27,2655664,0.0,1.0
2023-10-31,113.75,114.92,113.11,113.64,2978876,113.75,114.92,113.11,113.64,2978876,0.0,1.0
2023-11-01,114.93,115.22,113.59,114.08,2387273,114.93,115.22,113.59,114.08,2387273,0.0,1.0
2023-11-02,117.81,117.87,114.32,115.88,2807481,117.81,117.87,114.32,115.88,2807481,0.0,1.0
2023-11-03,119.54,120.105,118.7725,119.31,2724830,119.54,120.105,118.7725,119.31,2724830,0.0,1.0
2023-11-06,119.64,119.98,118.78,119.42,1947439,119.64,119.98,118.78,119.42,1947439,0.0,1.0
2023-11-07,119.21,119.935,118.985,119.78,2340303,119.21,119.935,118.985,119.78,2340303,0.0,1.0
2023-11-08,120.13,120.72,118.66,119.23,2737203,120.13,120.72,118.66,119.23,2737203,0.0,1.0
2023-11-09,119.38,119.92,118.42,119.66,2697592,119.38,119.92,118.42,119.66,2697592,0.0,1.0
2023-11-10,121.51,121.84,119.51,119.95,2093765,121.51,121.84,119.51,119.95,2093765,0.0,1.0
2023-11-13,121.56,122.2,121.07,121.34,2403562,121.56,122.2,121.07,121.34,2403562,0.0,1.0
2023-11-14,122.16,123.12,122.0,122.405,2674103,122.16,123.12,122.0,122.405,2674103,0.0,1.0
2023-11-15,125.24,125.675,122.15,123.18,4259325,125.24,125.675,122.15,123.18,4259325,0.0,1.0
2023-11-16,124.83,127.94,124.115,126.64,4478332,124.83,127.94,124.115,126.64,4478332,0.0,1.0
2023-11-17,124.08,125.51,123.68,125.27,5007185,124.08,125.51,123.68,125.27,5007185,0.0,1.0
2023-11-20,124.08,124.44,121.865,123.98,3367107,124.08,124.44,121.865,123.98,3367107,0.0,1.0
2023-11-21,125.09,125.33,124.1101,124.5,2795324,125.09,125.33,124.1101,124.5,2795324,0.0,1.0
2023-11-22,125.45,125.89,125.05,125.53,1843262,125.45,125.89,125.05,125.53,1843262,0.0,1.0
2023-11-24,125.8,126.27,125.48,125.5,1111237,125.8,126.27,125.48,125.5,1111237,0.0,1.0
2023-11-27,126.53,126.63,125.42,125.42,2334825,126.53,126.63,125.42,125.42,2334825,0.0,1.0
2023-11-28,127.47,127.97,126.68,127.02,3003077,127.47,127.97,126.68,127.02,3003077,0.0,1.0
2023-11-29,129.36,129.76,127.8,127.97,3277455,129.36,129.76,127.8,127.97,3277455,0.0,1.0
2023-11-30,130.61,130.7,128.4309,129.22,4734054,130.61,130.7,128.4309,129.22,4734054,0.0,1.0
2023-12-01,130.61,131.25,129.64,129.97,2516384,130.61,131.25,129.64,129.97,2516384,0.0,1.0
2023-12-04,130.35,131.46,129.83,130.11,2466672,130.35,131.46,129.83,130.11,2466672,0.0,1.0
2023-12-05,130.45,130.99,129.6,130.76,2291860,130.45,130.99,129.6,130.76,2291860,0.0,1.0
2023-12-06,131.09,131.7165,130.085,131.0,2612852,131.09,131.7165,130.085,131.0,2612852,0.0,1.0
2023-12-07,131.42,131.55,130.27,131.5,2634404,131.42,131.55,130.27,131.5,2634404,0.0,1.0
2023-12-08,132.36,132.58,131.46,131.5,2364472,132.36,132.58,131.46,131.5,2364472,0.0,1.0
2023-12-11,133.92,134.66,132.45,133.0,3122231,133.92,134.66,132.45,133.0,3122231,0.0,1.0
2023-12-12,134.49,134.68,133.57,134.01,3076470,134.49,134.68,133.57,134.01,3076470,0.0,1.0
2023-12-13,135.22,135.36,133.385,134.15,3265767,135.22,135.36,133.385,134.15,3265767,0.0,1.0
2023-12-14,135.01,136.49,134.26,135.29,5353179,135.01,136.49,134.26,135.29,5353179,0.0,1.0
2023-12-15,133.01,134.33,132.35,133.65,7200131,133.01,134.33,132.35,133.65,7200131,0.0,1.0
2023-12-18,134.49,135.2747,132.585,133.6,4164973,134.49,135.2747,132.585,133.6,4164973,0.0,1.0
2023-12-19,134.18,134.77,133.56,134.08,3931712,134.18,134.77,133.56,134.08,3931712,0.0,1.0
2023-12-20,132.74,134.8,132.675,133.46,2780573,132.74,134.8,132.675,133.46,2780573,0.0,1.0
2023-12-21,133.21,134.11,132.75,133.14,2036598,133.21,134.11,132.75,133.14,2036598,0.0,1.0
2023-12-22,133.61,134.1953,133.12,134.0,2360064,133.61,134.1953,133.12,134.0,2360064,0.0,1.0
2023-12-26,132.59,133.58,132.36,133.43,2149521,132.59,133.58,132.36,133.43,2149521,0.0,1.0
2023-12-27,133.01,133.25,132.47,132.47,1761879,133.01,133.25,132.47,132.47,1761879,0.0,1.0
2023-12-28,133.38,133.84,132.65,132.65,1636069,133.38,133.84,132.65,132.65,1636069,0.0,1.0
2023-12-29,132.84,133.81,132.22,133.41,2021783,132.84,133.81,132.22,133.41,2021783,0.0,1.0
2024-01-02,133.08,133.67,131.94,132.33,3227824,133.08,133.67,131.94,132.33,3227824,0.0,1.0
2024-01-03,131.75,133.01,131.41,133.01,3710743,131.75,133.01,131.41,133.01,3710743,0.0,1.0
2024-01-04,133.0,133.28,131.95,132.16,2839159,133.0,133.28,131.95,132.16,2839159,0.0,1.0
2024-01-05,132.57,133.7,132.1502,133.21,2555926,132.57,133.7,132.1502,133.21,2555926,0.0,1.0
2024-01-08,135.23,135.27,133.665,134.3,2453496,135.23,135.27,133.665,134.3,2453496,0.0,1.0
2024-01-09,135.1,135.28,134.34,134.34,2322699,135.1,135.28,134.34,134.34,2322699,0.0,1.0
2024-01-10,135.4,136.48,134.94,136.0,2008954,135.4,136.48,134.94,136.0,2008954,0.0,1.0
2024-01-11,136.39,136.5,135.13,136.5,2105152,136.39,136.5,135.13,136.5,2105152,0.0,1.0
2024-01-12,136.92,137.15,136.25,136.99,1963174,136.92,137.15,136.25,136.99,1963174,0.0,1.0
2024-01-16,137.0,137.25,135.97,136.3,2702907,137.0,137.25,135.97,136.3,2702907,0.0,1.0
2024-01-17,137.44,137.99,136.48,137.0,3139533,137.44,137.99,136.48,137.0,3139533,0.0,1.0
2024-01-18,137.81,138.71,136.93,138.0,2882857,137.81,138.71,136.93,138.0,2882857,0.0,1.0
2024-01-19,139.02,139.35,137.65,138.21,3053996,139.02,139.35,137.65,138.21,3053996,0.0,1.0
2024-01-22,140.52,140.64,139.525,139.525,2082085,140.52,140.64,139.525,139.525,2082085,0.0,1.0
2024-01-23,140.6,141.01,140.21,140.78,2242499,140.6,141.01,140.21,140.78,2242499,0.0,1.0
2024-01-24,140.0,141.685,139.74,141.06,2445370,140.0,141.685,139.74,141.06,2445370,0.0,1.0
2024-01-25,140.66,141.085,139.79,140.89,2130788,140.66,141.085,139.79,140.89,2130788,0.0,1.0
2024-01-26,141.34,141.75,140.17,140.56,1972696,141.34,141.75,140.17,140.56,1972696,0.0,1.0
2024-01-29,142.91,143.12,140.68,140.69,2080233,142.91,143.12,140.68,140.69,2080233,0.0,1.0
2024-01-30,144.05,144.2,142.62,143.35,2301876,144.05,144.2,142.62,143.35,2301876,0.0,1.0
2024-01-31,141.87,144.82,141.85,144.41,3091883,141.87,144.82,141.85,144.41,3091883,0.0,1.0
2024-02-01,143.94,143.98,141.83,142.17,2337318,143.94,143.98,141.83,142.17,2337318,0.0,1.0
2024-02-02,144.9,145.87,143.485,144.27,2565294,144.9,145.87,143.485,144.27,2565294,0.0,1.0
2024-02-05,144.15,145.28,143.6,144.46,3297390,144.15,145.28,143.6,144.46,3297390,0.0,1.0
2024-02-06,141.09,141.89,137.13,141.62,5105375,141.09,141.89,137.13,141.62,5105375,0.0,1.0
2024-02-07,142.71,143.7699,140.26,141.11,2906444,142.71,143.7699,140.26,141.11,2906444,0.0,1.0
2024-02-08,143.55,143.665,142.14,142.25,2283661,143.55,143.665,142.14,142.25,2283661,0.0,1.0
2024-02-09,144.23,144.34,142.74,143.38,2095015,144.23,144.34,142.74,143.38,2095015,0.0,1.0
2024-02-12,144.23,144.86,143.7,144.31,1689617,144.23,144.86,143.7,144.31,1689617,0.0,1.0
2024-02-13,143.58,144.35,142.47,143.7,2116018,143.58,144.35,142.47,143.7,2116018,0.0,1.0
2024-02-14,144.98,145.21,142.98,144.16,2234226,144.98,145.21,142.98,144.16,2234226,0.0,1.0
2024-02-15,148.01,148.07,145.4389,145.73,2216246,148.01,148.07,145.4389,145.73,2216246,0.0,1.0
2024-02-16,148.04,148.645,147.31,148.32,2207483,148.04,148.645,147.31,148.32,2207483,0.0,1.0
2024-02-20,147.93,149.16,147.59,147.95,2542032,147.93,149.16,147.59,147.95,2542032,0.0,1.0
2024-02-21,147.64,147.88,146.335,147.63,2162549,147.64,147.88,146.335,147.63,2162549,0.0,1.0
2024-02-22,150.11,150.435,148.57,148.95,1868975,150.11,150.435,148.57,148.95,1868975,0.0,1.0
2024-02-23,150.76,151.56,149.6,150.19,2178724,150.76,151.56,149.6,150.19,2178724,0.0,1.0
2024-02-26,150.96,151.72,149.651,149.93,2487669,150.96,151.72,149.651,149.93,2487669,0.0,1.0
2024-02-27,150.65,151.08,149.67,150.44,1858949,150.65,151.08,149.67,150.44,1858949,0.0,1.0
2024-02-28,147.95,151.97,146.01,150.79,5774622,147.95,151.97,146.01,150.79,5774622,0.0,1.0
2024-02-29,149.27,149.97,147.47,148.59,4807471,149.27,149.97,147.47,148.59,4807471,0.0,1.0
2024-03-01,150.35,151.14,149.38,149.6,2169656,150.35,151.14,149.38,149.6,2169656,0.0,1.0
2024-03-04,149.99,150.89,149.11,150.13,2162686,149.99,150.89,149.11,150.13,2162686,0.0,1.0
2024-03-05,149.95,151.36,149.66,150.21,2255443,149.95,151.36,149.66,150.21,2255443,0.0,1.0
2024-03-06,150.64,151.5,149.915,150.51,1918085,150.64,151.5,149.915,150.51,1918085,0.0,1.0
2024-03-07,150.27,152.19,149.86,151.37,2106200,150.27,152.19,149.86,151.37,2106200,0.0,1.0
2024-03-08,151.24,151.8,149.95,150.21,1919126,151.24,151.8,149.95,150.21,1919126,0.0,1.0
2024-03-11,149.74,151.82,149.14,151.45,2261150,149.74,151.82,149.14,151.45,2261150,0.0,1.0
2024-03-12,150.65,151.26,149.78,150.08,1926648,150.65,151.26,149.78,150.08,1926648,0.0,1.0
2024-03-13,151.05,151.72,149.75,150.3,2772941,151.05,151.72,149.75,150.3,2772941,0.0,1.0
2024-03-14,149.94,151.97,149.26,151.66,2701376,149.94,151.97,149.26,151.66,2701376,0.0,1.0
2024-03-15,149.63,150.76,148.19,148.3,3408153,149.63,150.76,148.19,148.3,3408153,0.0,1.0
2024-03-18,152.15,152.42,150.07,150.07,2211136,152.15,152.42,150.07,150.07,2211136,0.0,1.0
2024-03-19,154.31,154.52,152.0,152.38,3068890,154.31,154.52,152.0,152.38,3068890,0.0,1.0
2024-03-20,155.49,155.615,153.43,154.0,2296227,155.49,155.615,153.43,154.0,2296227,0.0,1.0
2024-03-21,156.36,156.86,155.48,155.98,3021175,156.36,156.86,155.48,155.98,3021175,0.0,1.0
2024-03-22,156.29,157.33,155.96,156.5,2532995,156.29,157.33,155.96,156.5,2532995,0.0,1.0
2024-03-25,156.78,156.91,155.66,156.24,2272226,156.78,156.91,155.66,156.24,2272226,0.0,1.0
2024-03-26,158.67,158.78,157.1,157.26,3465147,158.67,158.78,157.1,157.26,3465147,0.0,1.0
2024-03-27,159.33,159.9,157.8,159.25,2382919,159.33,159.9,157.8,159.25,2382919,0.0,1.0
2024-03-28,159.82,159.99,158.875,159.67,2751422,159.82,159.99,158.875,159.67,2751422,0.0,1.0
2024-04-01,158.57,159.92,158.41,159.74,1844512,158.57,159.92,158.41,159.74,1844512,0.0,1.0
2024-04-02,158.27,159.75,157.53,158.57,1919154,158.27,159.75,157.53,158.57,1919154,0.0,1.0
2024-04-03,157.68,159.35,157.68,158.48,2063881,157.68,159.35,157.68,158.48,2063881,0.0,1.0
2024-04-04,154.91,159.13,154.77,158.6,2598697,154.91,159.13,154.77,158.6,2598697,0.0,1.0
2024-04-05,157.38,157.84,155.13,155.86,1691724,157.38,157.84,155.13,155.86,1691724,0.0,1.0
2024-04-08,157.85,158.27,156.72,157.34,1997463,157.85,158.27,156.72,157.34,1997463,0.0,1.0
2024-04-09,155.38,158.39,154.36,158.23,1886755,155.38,158.39,154.36,158.23,1886755,0.0,1.0
2024-04-10,153.78,155.1257,153.5063,153.71,1733804,153.78,155.1257,153.5063,153.71,1733804,0.0,1.0
2024-04-11,153.59,154.45,152.01,153.6,1763365,153.59,154.45,152.01,153.6,1763365,0.0,1.0
2024-04-12,151.2,153.35,150.655,152.44,2118392,151.2,153.35,150.655,152.44,2118392,0.0,1.0
2024-04-15,148.19,153.015,148.16,152.72,2275670,148.19,153.015,148.16,152.72,2275670,0.0,1.0
2024-04-16,146.4,149.16,146.06,148.61,3294098,146.4,149.16,146.06,148.61,3294098,0.0,1.0
2024-04-17,147.1,148.74,146.93,147.6,2949247,147.1,148.74,146.93,147.6,2949247,0.0,1.0
2024-04-18,146.91,147.88,146.305,146.5,1989629,146.91,147.88,146.305,146.5,1989629,0.0,1.0
2024-04-19,148.62,148.66,145.98,147.01,2515820,148.62,148.66,145.98,147.01,2515820,0.0,1.0
2024-04-22,148.8,149.77,148.0,149.28,2773124,148.8,149.77,148.0,149.28,2773124,0.0,1.0
2024-04-23,155.39,159.56,153.52,159.23,5334751,155.39,159.56,153.52,159.23,5334751,0.0,1.0
2024-04-24,152.25,155.88,151.9,155.44,2487304,152.25,155.88,151.9,155.44,2487304,0.0,1.0
2024-04-25,153.29,153.52,150.32,151.64,3049955,153.29,153.52,150.32,151.64,3049955,0.0,1.0
2024-04-26,155.89,156.92,152.72,153.1,3196489,155.89,156.92,152.72,153.1,3196489,0.0,1.0
2024-04-29,154.32,156.38,153.435,156.0,1940779,154.32,156.38,153.435,156.0,1940779,0.0,1.0
2024-04-30,152.67,153.95,152.18,153.36,2730169,152.67,153.95,152.18,153.36,2730169,0.0,1.0
2024-05-01,148.86,152.66,148.755,152.1,3248496,148.86,152.66,148.755,152.1,3248496,0.0,1.0
2024-05-02,149.17,149.85,148.43,149.85,2572284,149.17,149.85,148.43,149.85,2572284,0.0,1.0
2024-05-03,149.22,149.51,147.725,149.01,2942846,149.22,149.51,147.725,149.01,2942846,0.0,1.0
2024-05-06,150.59,150.66,149.35,149.6,2132449,150.59,150.66,149.35,149.6,2132449,0.0,1.0
2024-05-07,153.04,153.14,150.61,150.71,1964416,153.04,153.14,150.61,150.71,1964416,0.0,1.0
2024-05-08,153.29,153.61,152.03,152.9,2221493,153.29,153.61,152.03,152.9,2221493,0.0,1.0
2024-05-09,154.67,154.78,153.135,153.19,2408084,154.67,154.78,153.135,153.19,2408084,0.0,1.0
2024-05-10,154.22,155.53,154.2,155.38,2055296,154.22,155.53,154.2,155.38,2055296,0.0,1.0
2024-05-13,153.22,155.23,152.4,154.85,2067398,153.22,155.23,152.4,154.85,2067398,0.0,1.0
2024-05-14,153.68,154.25,152.6,153.48,1993235,153.68,154.25,152.6,153.48,1993235,0.0,1.0
2024-05-15,155.01,155.66,153.73,153.73,1692587,155.01,155.66,153.73,153.73,1692587,0.0,1.0
2024-05-16,152.84,155.75,152.71,155.0,2914356,152.84,155.75,152.71,155.0,2914356,0.0,1.0
2024-05-17,152.71,153.5,151.925,153.5,3093991,152.71,153.5,151.925,153.5,3093991,0.0,1.0
2024-05-20,151.34,153.05,150.76,152.72,1777059,151.34,153.05,150.76,152.72,1777059,0.0,1.0
2024-05-21,152.77,153.26,150.27,151.08,2101294,152.77,153.26,150.27,151.08,2101294,0.0,1.0
2024-05-22,152.57,153.205,151.87,152.88,1446001,152.57,153.205,151.87,152.88,1446001,0.0,1.0
2024-05-23,150.2,152.92,149.9,152.83,1612903,150.2,152.92,149.9,152.83,1612903,0.0,1.0
2024-05-24,150.34,151.26,149.83,150.89,1579942,150.34,151.26,149.83,150.89,1579942,0.0,1.0
2024-05-28,148.42,150.765,147.57,149.77,2217594,148.42,150.765,147.57,149.77,2217594,0.0,1.0
2024-05-29,147.82,148.3,146.71,147.11,2252707,147.82,148.3,146.71,147.11,2252707,0.0,1.0
2024-05-30,147.88,148.68,146.8,147.98,1821117,147.88,148.68,146.8,147.98,1821117,0.0,1.0
2024-05-31,149.76,149.86,146.79,147.8,3582696,149.76,149.86,146.79,147.8,3582696,0.0,1.0
2024-06-03,148.47,150.05,146.76,149.48,2571904,148.47,150.05,146.76,149.48,2571904,0.0,1.0
2024-06-04,147.99,148.8,147.52,147.66,2111813,147.99,148.8,147.52,147.66,2111813,0.0,1.0
2024-06-05,149.31,150.03,147.84,148.74,1947485,149.31,150.03,147.84,148.74,1947485,0.0,1.0
2024-06-06,150.56,151.36,148.88,149.36,1771274,150.56,151.36,148.88,149.36,1771274,0.0,1.0
2024-06-07,151.42,152.18,150.4165,150.79,1835543,151.42,152.18,150.4165,150.79,1835543,0.0,1.0
2024-06-10,149.6,150.4,148.1,150.34,2375089,149.6,150.4,148.1,150.34,2375089,0.0,1.0
2024-06-11,148.0,149.15,147.38,149.08,2556687,148.0,149.15,147.38,149.08,2556687,0.0,1.0
2024-06-12,148.02,150.675,147.68,150.62,2420223,148.02,150.675,147.68,150.62,2420223,0.0,1.0
2024-06-13,148.26,148.31,146.25,147.66,2025908,148.26,148.31,146.25,147.66,2025908,0.0,1.0
2024-06-14,148.94,149.25,146.97,147.45,2374240,148.94,149.25,146.97,147.45,2374240,0.0,1.0
2024-06-17,149.73,150.08,147.46,148.27,2140671,149.73,150.08,147.46,148.27,2140671,0.0,1.0
2024-06-18,149.49,150.58,148.18,150.46,2461400,149.49,150.58,148.18,150.46,2461400,0.0,1.0
2024-06-20,149.94,150.56,148.42,148.99,2653378,149.94,150.56,148.42,148.99,2653378,0.0,1.0
2024-06-21,149.79,151.12,148.68,150.41,6996585,149.79,151.12,148.68,150.41,6996585,0.0,1.0
2024-06-24,150.27,151.82,149.1,149.7,2073276,150.27,151.82,149.1,149.7,2073276,0.0,1.0
2024-06-25,148.88,150.69,148.535,150.4,2333488,148.88,150.69,148.535,150.4,2333488,0.0,1.0
2024-06-26,149.75,150.05,147.74,147.74,2662005,149.75,150.05,147.74,147.74,2662005,0.0,1.0
2024-06-27,149.08,150.23,148.36,150.02,2330563,149.08,150.23,148.36,150.02,2330563,0.0,1.0
2024-06-28,149.04,149.64,147.94,149.64,3926039,149.04,149.64,147.94,149.64,3926039,0.0,1.0
2024-07-01,147.14,150.07,147.05,149.55,1572842,147.14,150.07,147.05,149.55,1572842,0.0,1.0
2024-07-02,149.39,149.46,146.77,146.77,1480427,149.39,149.46,146.77,146.77,1480427,0.0,1.0
2024-07-03,148.79,149.97,148.16,149.42,1142575,148.79,149.97,148.16,149.42,1142575,0.0,1.0
2024-07-05,150.51,150.57,148.13,149.08,1684544,150.51,150.57,148.13,149.08,1684544,0.0,1.0
2024-07-08,150.98,151.2799,149.71,150.0,2461056,150.98,151.2799,149.71,150.0,2461056,0.0,1.0
2024-07-09,151.09,151.97,150.18,150.96,1917940,151.09,151.97,150.18,150.96,1917940,0.0,1.0
2024-07-10,148.89,150.94,146.46,150.86,2570974,148.89,150.94,146.46,150.86,2570974,0.0,1.0
2024-07-11,151.25,151.46,148.58,149.24,2087333,151.25,151.46,148.58,149.24,2087333,0.0,1.0
2024-07-12,153.2,154.44,151.585,151.88,2657550,153.2,154.44,151.585,151.88,2657550,0.0,1.0
2024-07-15,155.39,155.7618,153.77,154.19,1915148,155.39,155.7618,153.77,154.19,1915148,0.0,1.0
2024-07-16,157.14,157.44,155.295,155.81,2261714,157.14,157.44,155.295,155.81,2261714,0.0,1.0
2024-07-17,157.96,158.62,157.04,157.06,3100550,157.96,158.62,157.04,157.06,3100550,0.0,1.0
2024-07-18,157.69,159.95,157.05,157.74,2965639,157.69,159.95,157.05,157.74,2965639,0.0,1.0
2024-07-19,156.04,158.81,155.55,158.39,2631527,156.04,158.81,155.55,158.39,2631527,0.0,1.0
2024-07-22,158.63,158.76,156.35,157.04,1916003,158.63,158.76,156.35,157.04,1916003,0.0,1.0
2024-07-23,157.22,159.21,157.123,158.13,3494202,157.22,159.21,157.123,158.13,3494202,0.0,1.0
2024-07-24,161.16,161.7259,158.76,160.0,5170577,161.16,161.7259,158.76,160.0,5170577,0.0,1.0
2024-07-25,156.01,162.47,155.96,161.6,5358448,156.01,162.47,155.96,161.6,5358448,0.0,1.0
2024-07-26,159.94,160.16,156.89,156.99,3345301,159.94,160.16,156.89,156.99,3345301,0.0,1.0
2024-07-29,162.71,163.91,160.205,160.5,2350399,162.71,163.91,160.205,160.5,2350399,0.0,1.0
2024-07-30,163.11,164.465,162.51,163.74,1660326,163.11,164.465,162.51,163.74,1660326,0.0,1.0
2024-07-31,163.57,164.54,162.9803,163.58,2077132,163.57,164.54,162.9803,163.58,2077132,0.0,1.0
2024-08-01,161.39,165.5566,161.11,164.17,3070649,161.39,165.5566,161.11,164.17,3070649,0.0,1.0
2024-08-02,158.92,161.01,157.5,160.07,3082216,158.92,161.01,157.5,160.07,3082216,0.0,1.0
2024-08-05,154.77,159.67,154.17,157.46,3614783,154.77,159.67,154.17,157.46,3614783,0.0,1.0
2024-08-06,157.34,159.39,154.635,155.49,2760928,157.34,159.39,154.635,155.49,2760928,0.0,1.0
2024-08-07,156.22,160.84,155.96,159.01,2318138,156.22,160.84,155.96,159.01,2318138,0.0,1.0
2024-08-08,160.15,160.44,156.41,156.89,1787075,160.15,160.44,156.41,156.89,1787075,0.0,1.0
2024-08-09,161.59,161.77,159.34,159.95,1576019,161.59,161.77,159.34,159.95,1576019,0.0,1.0
2024-08-12,161.1,162.92,160.49,162.0,2529895,161.1,162.92,160.49,162.0,2529895,0.0,1.0
2024-08-13,162.46,162.575,160.85,161.25,2203938,162.46,162.575,160.85,161.25,2203938,0.0,1.0
2024-08-14,164.03,164.35,162.02,162.25,1447598,164.03,164.35,162.02,162.25,1447598,0.0,1.0
2024-08-15,165.72,165.98,164.16,165.0,1902782,165.72,165.98,164.16,165.0,1902782,0.0,1.0
2024-08-16,167.32,167.43,165.05,165.47,3799303,167.32,167.43,165.05,165.47,3799303,0.0,1.0
2024-08-19,167.91,168.41,167.13,167.63,1369991,167.91,168.41,167.13,167.63,1369991,0.0,1.0
2024-08-20,168.04,169.77,167.03,169.75,1789864,168.04,169.77,167.03,169.75,1789864,0.0,1.0
2024-08-21,168.33,168.41,166.7,167.41,1819843,168.33,168.41,166.7,167.41,1819843,0.0,1.0
2024-08-22,168.79,169.21,168.06,168.38,1934070,168.79,169.21,168.06,168.38,1934070,0.0,1.0
2024-08-23,169.81,169.97,168.44,169.36,2428348,169.81,169.97,168.44,169.36,2428348,0.0,1.0
2024-08-26,169.85,171.12,169.57,170.05,1518941,169.85,171.12,169.57,170.05,1518941,0.0,1.0
2024-08-27,170.17,170.655,169.0,169.83,2005037,170.17,170.655,169.0,169.83,2005037,0.0,1.0
2024-08-28,171.83,172.6,169.88,170.4,1994294,171.83,172.6,169.88,170.4,1994294,0.0,1.0
2024-08-29,172.95,173.49,171.71,172.44,1999767,172.95,173.49,171.71,172.44,1999767,0.0,1.0
2024-08-30,174.6,174.81,172.79,173.31,2373597,174.6,174.81,172.79,173.31,2373597,0.0,1.0
2024-09-03,173.91,175.47,173.11,174.43,1972098,173.91,175.47,173.11,174.43,1972098,0.0,1.0
2024-09-04,173.62,174.585,172.7,174.13,2086656,173.62,174.585,172.7,174.13,2086656,0.0,1.0
2024-09-05,172.51,174.03,171.23,173.98,1893163,172.51,174.03,171.23,173.98,1893163,0.0,1.0
2024-09-06,170.02,173.51,169.86,172.51,2443937,170.02,173.51,169.86,172.51,2443937,0.0,1.0
2024-09-09,172.44,173.015,170.665,171.27,2245579,172.44,173.015,170.665,171.27,2245579,0.0,1.0
2024-09-10,172.4,173.45,170.81,172.85,1597478,172.4,173.45,170.81,172.85,1597478,0.0,1.0
2024-09-11,171.02,171.6716,167.66,171.48,2275414,171.02,171.6716,167.66,171.48,2275414,0.0,1.0
2024-09-12,173.63,173.88,171.35,171.5,2127570,173.63,173.88,171.35,171.5,2127570,0.0,1.0
2024-09-13,174.89,175.48,173.845,174.0,1844275,174.89,175.48,173.845,174.0,1844275,0.0,1.0
2024-09-16,175.35,176.48,174.6,175.56,1584353,175.35,176.48,174.6,175.56,1584353,0.0,1.0
2024-09-17,175.3,176.335,174.43,175.47,1568485,175.3,176.335,174.43,175.47,1568485,0.0,1.0
2024-09-18,175.23,176.76,174.605,175.61,1774860,175.23,176.76,174.605,175.61,1774860,0.0,1.0
2024-09-19,178.78,178.89,175.71,176.88,3140788,178.78,178.89,175.71,176.88,3140788,0.0,1.0
2024-09-20,177.61,178.25,176.17,178.18,6022201,177.61,178.25,176.17,178.18,6022201,0.0,1.0
2024-09-23,179.31,179.53,177.65,179.0,1822152,179.31,179.53,177.65,179.0,1822152,0.0,1.0
2024-09-24,177.35,178.95,176.01,178.23,2329319,177.35,178.95,176.01,178.23,2329319,0.0,1.0
2024-09-25,176.8,178.41,174.21,177.51,2311488,176.8,178.41,174.21,177.51,2311488,0.0,1.0
2024-09-26,177.4,177.79,175.98,177.15,2584968,177.4,177.79,175.98,177.15,2584968,0.0,1.0
2024-09-27,178.38,179.385,176.91,177.4,2950197,178.38,179.385,176.91,177.4,2950197,0.0,1.0
2024-09-30,179.65,179.95,177.52,178.08,2140842,179.65,179.95,177.52,178.08,2140842,0.0,1.0
2024-10-01,181.31,181.88,178.995,180.24,2140313,181.31,181.88,178.995,180.24,2140313,0.0,1.0
2024-10-02,182.45,182.56,180.61,181.63,2296505,182.45,182.56,180.61,181.63,2296505,0.0,1.0
2024-10-03,183.36,183.56,181.87,182.31,1974264,183.36,183.56,181.87,182.31,1974264,0.0,1.0
2024-10-04,185.42,185.51,182.87,184.47,1859528,185.42,185.51,182.87,184.47,1859528,0.0,1.0
2024-10-07,184.98,186.26,183.94,185.42,2579636,184.98,186.26,183.94,185.42,2579636,0.0,1.0
2024-10-08,187.94,188.85,185.72,186.64,2393774,187.94,188.85,185.72,186.64,2393774,0.0,1.0
2024-10-09,187.74,188.42,187.15,188.18,2426259,187.74,188.42,187.15,188.18,2426259,0.0,1.0
2024-10-10,187.99,188.52,187.1302,187.67,1853581,187.99,188.52,187.1302,187.67,1853581,0.0,1.0
2024-10-11,190.35,191.225,188.43,188.85,1970527,190.35,191.225,188.43,188.85,1970527,0.0,1.0
2024-10-14,193.23,193.39,190.6,191.22,2200833,193.23,193.39,190.6,191.22,2200833,0.0,1.0
2024-10-15,194.02,195.83,193.29,194.23,3223554,194.02,195.83,193.29,194.23,3223554,0.0,1.0
2024-10-16,197.7,197.89,193.02,193.96,2611713,197.7,197.89,193.02,193.96,2611713,0.0,1.0
2024-10-17,195.74,198.86,195.52,198.47,3687248,195.74,198.86,195.52,198.47,3687248,0.0,1.0
2024-10-18,197.29,198.315,195.53,197.12,3463499,197.29,198.315,195.53,197.12,3463499,0.0,1.0
2024-10-21,197.17,197.67,195.65,196.88,3011993,197.17,197.67,195.65,196.88,3011993,0.0,1.0
2024-10-22,199.67,199.87,188.94,191.93,4479198,199.67,199.87,188.94,191.93,4479198,0.0,1.0
2024-10-23,202.36,203.0,199.58,199.75,3577311,202.36,203.0,199.58,199.75,3577311,0.0,1.0
2024-10-24,203.29,204.5,202.01,202.52,2032829,203.29,204.5,202.01,202.52,2032829,0.0,1.0
2024-10-25,199.52,203.7,199.23,203.43,2436675,199.52,203.7,199.23,203.43,2436675,0.0,1.0
2024-10-28,201.42,201.715,200.01,200.44,1993592,201.42,201.715,200.01,200.44,1993592,0.0,1.0
2024-10-29,200.91,202.66,200.64,201.51,1915449,200.91,202.66,200.64,201.51,1915449,0.0,1.0
2024-10-30,199.81,202.37,199.035,201.22,2719246,199.81,202.37,199.035,201.22,2719246,0.0,1.0
2024-10-31,197.9,201.62,197.89,199.83,2261322,197.9,201.62,197.89,199.83,2261322,0.0,1.0
2024-11-01,202.05,202.88,197.94,198.28,4239704,202.05,202.88,197.94,198.28,4239704,0.0,1.0
2024-11-04,200.82,202.96,200.3,202.45,2026683,200.82,202.96,200.3,202.45,2026683,0.0,1.0
2024-11-05,203.02,203.32,198.35,200.29,2718972,203.02,203.32,198.35,200.29,2718972,0.0,1.0
2024-11-06,211.2,211.98,204.875,210.31,3808883,211.2,211.98,204.875,210.31,3808883,0.0,1.0
2024-11-07,208.87,210.94,207.795,210.35,2084922,208.87,210.94,207.795,210.35,2084922,0.0,1.0
2024-11-08,210.7,212.84,209.18,210.38,1761528,210.7,212.84,209.18,210.38,1761528,0.0,1.0
2024-11-11,214.86,215.45,212.56,212.56,2353368,214.86,215.45,212.56,212.56,2353368,0.0,1.0
2024-11-12,214.06,215.25,213.5,214.47,1805977,214.06,215.25,213.5,214.47,1805977,0.0,1.0
2024-11-13,213.18,215.5,213.13,213.97,2096815,213.18,215.5,213.13,213.97,2096815,0.0,1.0
2024-11-14,210.85,214.45,210.11,213.1,2283631,210.85,214.45,210.11,213.1,2283631,0.0,1.0
2024-11-15,210.92,211.24,208.8857,210.47,2279330,210.92,211.24,208.8857,210.47,2279330,0.0,1.0
2024-11-18,212.74,213.28,210.57,211.01,1748885,212.74,213.28,210.57,211.01,1748885,0.0,1.0
2024-11-19,215.12,216.93,211.65,212.04,2609779,215.12,216.93,211.65,212.04,2609779,0.0,1.0
2024-11-20,217.94,218.18,215.06,217.22,2828196,217.94,218.18,215.06,217.22,2828196,0.0,1.0
2024-11-21,217.41,219.11,217.21,218.33,2832341,217.41,219.11,217.21,218.33,2832341,0.0,1.0
2024-11-22,221.56,222.05,217.15,217.15,2876564,221.56,222.05,217.15,217.15,2876564,0.0,1.0
2024-11-25,221.76,223.22,219.78,221.15,4340847,221.76,223.22,219.78,221.15,4340847,0.0,1.0
2024-11-26,222.45,223.23,221.01,222.0,1868509,222.45,223.23,221.01,222.0,1868509,0.0,1.0
2024-11-27,220.59,222.26,219.37,219.88,2234422,220.59,222.26,219.37,219.88,2234422,0.0,1.0
2024-11-29,220.96,222.35,220.7,221.1,1543376,220.96,222.35,220.7,221.1,1543376,0.0,1.0
2024-12-02,218.51,222.19,217.7411,222.0,2512740,218.51,222.19,217.7411,222.0,2512740,0.0,1.0
2024-12-03,215.38,220.13,214.91,219.36,3949064,215.38,220.13,214.91,219.36,3949064,0.0,1.0
2024-12-04,215.85,216.3822,213.24,215.28,3801879,215.85,216.3822,213.24,215.28,3801879,0.0,1.0
2024-12-05,204.0,208.0,200.71,203.0,7613815,204.0,208.0,200.71,203.0,7613815,0.0,1.0
2024-12-06,207.28,207.56,204.6901,205.29,3642676,207.28,207.56,204.6901,205.29,3642676,0.0,1.0
2024-12-09,202.89,207.57,202.72,207.06,3985435,202.89,207.57,202.72,207.06,3985435,0.0,1.0
2024-12-10,201.54,203.28,200.52,203.28,3582157,201.54,203.28,200.52,203.28,3582157,0.0,1.0
2024-12-11,203.96,205.035,201.65,202.5,2720419,203.96,205.035,201.65,202.5,2720419,0.0,1.0
2024-12-12,204.85,205.22,203.18,204.36,2316508,204.85,205.22,203.18,204.36,2316508,0.0,1.0
2024-12-13,204.66,206.85,203.86,206.17,2536167,204.66,206.85,203.86,206.17,2536167,0.0,1.0
2024-12-16,203.38,206.25,202.93,205.7,3181522,203.38,206.25,202.93,205.7,3181522,0.0,1.0
2024-12-17,204.15,204.71,201.95,202.7,3547123,204.15,204.71,201.95,202.7,3547123,0.0,1.0
2024-12-18,201.76,208.28,201.61,205.16,3396511,201.76,208.28,201.61,205.16,3396511,0.0,1.0
2024-12-19,202.26,205.64,201.99,203.51,3310458,202.26,205.64,201.99,203.51,3310458,0.0,1.0
2024-12-20,206.05,206.68,201.45,201.52,6792078,206.05,206.68,201.45,201.52,6792078,0.0,1.0
2024-12-23,206.71,206.85,203.58,204.64,1586464,206.71,206.85,203.58,204.64,1586464,0.0,1.0
2024-12-24,209.45,209.45,206.28,206.28,795811,209.45,209.45,206.28,206.28,795811,0.0,1.0
2024-12-26,210.29,210.43,208.38,208.38,1202715,210.29,210.43,208.38,208.38,1202715,0.0,1.0
2024-12-27,207.95,209.36,206.2,208.68,1426751,207.95,209.36,206.2,208.68,1426751,0.0,1.0
2024-12-30,206.27,207.41,204.15,206.17,1912851,206.27,207.41,204.15,206.17,1912851,0.0,1.0
2024-12-31,205.42,207.2643,204.8,206.77,1416897,205.42,207.2643,204.8,206.77,1416897,0.0,1.0
2025-01-02,205.98,207.85,204.51,207.0,2002709,205.98,207.85,204.51,207.0,2002709,0.0,1.0
2025-01-03,208.57,208.75,205.585,207.48,1579964,208.57,208.75,205.585,207.48,1579964,0.0,1.0
2025-01-06,205.63,208.99,205.4,208.57,1823730,205.63,208.99,205.4,208.57,1823730,0.0,1.0
2025-01-07,203.82,207.33,203.46,206.26,2711253,203.82,207.33,203.46,206.26,2711253,0.0,1.0
2025-01-08,205.23,205.74,203.73,204.03,2490879,205.23,205.74,203.73,204.03,2490879,0.0,1.0
2025-01-10,200.51,204.255,199.58,203.84,3114414,200.51,204.255,199.58,203.84,3114414,0.0,1.0
2025-01-13,201.53,201.71,199.5201,199.58,1918078,201.53,201.71,199.5201,199.58,1918078,0.0,1.0
2025-01-14,204.47,205.405,203.15,204.05,2680344,204.47,205.405,203.15,204.05,2680344,0.0,1.0
2025-01-15,204.25,207.01,203.33,206.76,3322798,204.25,207.01,203.33,206.76,3322798,0.0,1.0
2025-01-16,206.26,207.28,204.3,204.72,2530955,206.26,207.28,204.3,204.72,2530955,0.0,1.0
2025-01-17,208.58,209.31,206.01,207.8,2598084,208.58,209.31,206.01,207.8,2598084,0.0,1.0
2025-01-21,208.98,210.7762,208.6701,210.0,2014268,208.98,210.7762,208.6701,210.0,2014268,0.0,1.0
2025-01-22,209.45,209.86,207.62,208.98,1805516,209.45,209.86,207.62,208.98,1805516,0.0,1.0
2025-01-23,206.49,208.99,204.72,207.36,3297984,206.49,208.99,204.72,207.36,3297984,0.0,1.0
2025-01-24,208.84,209.43,206.51,206.9,1979595,208.84,209.43,206.51,206.9,1979595,0.0,1.0
2025-01-27,213.13,213.23,207.48,207.61,2836423,213.13,213.23,207.48,207.61,2836423,0.0,1.0
2025-01-28,211.72,213.885,210.83,212.73,2419752,211.72,213.885,210.83,212.73,2419752,0.0,1.0
2025-01-29,212.51,220.26,211.37,211.82,4113489,212.51,220.26,211.37,211.82,4113489,0.0,1.0
2025-01-30,215.91,218.03,214.015,214.04,2501864,215.91,218.03,214.015,214.04,2501864,0.0,1.0
2025-01-31,216.04,217.52,215.4,215.81,2180530,216.04,217.52,215.4,215.81,2180530,0.0,1.0
2025-02-03,216.62,217.47,212.27,214.41,2025485,216.62,217.47,212.27,214.41,2025485,0.0,1.0
2025-02-04,214.22,219.97,213.11,218.53,3169187,214.22,219.97,213.11,218.53,3169187,0.0,1.0
2025-02-05,229.53,231.61,221.7,224.41,5443554,229.53,231.61,221.7,224.41,5443554,0.0,1.0
2025-02-06,231.24,232.25,228.27,229.5,2734134,231.24,232.25,228.27,229.5,2734134,0.0,1.0
2025-02-07,230.06,233.26,229.785,231.54,2737067,230.06,233.26,229.785,231.54,2737067,0.0,1.0
2025-02-10,230.65,231.495,229.03,229.68,2907626,230.65,231.495,229.03,229.68,2907626,0.0,1.0
2025-02-11,229.89,230.59,228.37,229.65,2787979,229.89,230.59,228.37,229.65,2787979,0.0,1.0
2025-02-12,227.73,229.64,226.3503,228.65,2721571,227.73,229.64,226.3503,228.65,2721571,0.0,1.0
2025-02-13,229.87,230.75,227.29,228.93,2189051,229.87,230.75,227.29,228.93,2189051,0.0,1.0
2025-02-14,230.6,232.65,230.0,230.95,2111032,230.6,232.65,230.0,230.95,2111032,0.0,1.0
2025-02-18,236.28,236.93,230.9375,231.47,5087073,236.28,236.93,230.9375,231.47,5087073,0.0,1.0
2025-02-19,236.34,237.13,234.36,236.0,2849918,236.34,237.13,234.36,236.0,2849918,0.0,1.0
2025-02-20,234.43,237.995,234.02,237.02,3688314,234.43,237.995,234.02,237.02,3688314,0.0,1.0
2025-02-21,232.34,235.24,231.24,234.21,4404370,232.34,235.24,231.24,234.21,4404370,0.0,1.0
2025-02-24,232.09,233.33,225.89,230.7,3779632,232.09,233.33,225.89,230.7,3779632,0.0,1.0
2025-02-25,232.38,233.0,229.055,230.0,4307612,232.38,233.0,229.055,230.0,4307612,0.0,1.0
2025-02-26,229.71,234.95,229.43,231.9,4558374,229.71,234.95,229.43,231.9,4558374,0.0,1.0
2025-02-27,231.58,234.94,230.0,231.15,2938126,231.58,234.94,230.0,231.15,2938126,0.0,1.0
2025-02-28,235.69,235.86,231.3745,232.5,3161640,235.69,235.86,231.3745,232.5,3161640,0.0,1.0
2025-03-03,237.79,238.59,234.8,235.47,4041349,237.79,238.59,234.8,235.47,4041349,0.0,1.0
2025-03-04,223.92,235.7,222.95,235.69,4323495,223.92,235.7,222.95,235.69,4323495,0.0,1.0
2025-03-05,225.96,226.8099,222.9601,224.15,2415752,225.96,226.8099,222.9601,224.15,2415752,0.0,1.0
2025-03-06,219.95,224.33,218.0126,223.0,3058522,219.95,224.33,218.0126,223.0,3058522,0.0,1.0
2025-03-07,218.04,220.835,212.85,219.68,4456927,218.04,220.835,212.85,219.68,4456927,0.0,1.0
2025-03-10,214.62,216.99,211.87,214.37,5606221,214.62,216.99,211.87,214.37,5606221,0.0,1.0
2025-03-11,213.41,216.3694,212.7901,215.29,4734638,213.41,216.3694,212.7901,215.29,4734638,0.0,1.0
2025-03-12,211.33,216.68,209.5921,216.68,3744972,211.33,216.68,209.5921,216.68,3744972,0.0,1.0
2025-03-13,209.45,213.63,208.39,211.31,2659435,209.45,213.63,208.39,211.31,2659435,0.0,1.0
2025-03-14,214.61,214.99,207.54,210.35,3190486,214.61,214.99,207.54,210.35,3190486,0.0,1.0
2025-03-17,218.16,218.85,213.27,213.52,2063864,218.16,218.85,213.27,213.52,2063864,0.0,1.0
2025-03-18,216.94,218.45,215.8,217.15,2402150,216.94,218.45,215.8,217.15,2402150,0.0,1.0
2025-03-19,220.35,221.74,216.57,216.91,3475373,220.35,221.74,216.57,216.91,3475373,0.0,1.0
2025-03-20,221.79,222.68,218.56,218.67,2298889,221.79,222.68,218.56,218.67,2298889,0.0,1.0
2025-03-21,218.09,221.62,217.345,220.32,3538035,218.09,221.62,217.345,220.32,3538035,0.0,1.0
2025-03-24,221.79,223.3,219.9416,220.92,1685773,221.79,223.3,219.9416,220.92,1685773,0.0,1.0
2025-03-25,222.62,223.36,221.0651,222.39,1935421,222.62,223.36,221.0651,222.39,1935421,0.0,1.0
2025-03-26,221.69,224.21,220.81,223.4,1690163,221.69,224.21,220.81,223.4,1690163,0.0,1.0
2025-03-27,219.18,222.24,218.7,220.93,3964725,219.18,222.24,218.7,220.93,3964725,0.0,1.0
2025-03-28,216.13,220.38,214.93,218.84,2499797,216.13,220.38,214.93,218.84,2499797,0.0,1.0
2025-03-31,220.83,221.83,214.28,215.7,4243971,220.83,221.83,214.28,215.7,4243971,0.0,1.0
2025-04-01,222.01,222.3,217.13,220.37,3372249,222.01,222.3,217.13,220.37,3372249,0.0,1.0
2025-04-02,226.15,227.0,221.4,221.91,4440319,226.15,227.0,221.4,221.91,4440319,0.0,1.0
2025-04-03,216.9,222.62,216.6411,218.17,3705029,216.9,222.62,216.6411,218.17,3705029,0.0,1.0
2025-04-04,198.6,211.28,198.51,209.395,4944164,198.6,211.28,198.51,209.395,4944164,0.0,1.0
2025-04-07,198.44,202.85,186.666,192.2,5346057,198.44,202.85,186.666,192.2,5346057,0.0,1.0
2025-04-08,195.59,208.2,191.44,206.565,4478925,195.59,208.2,191.44,206.565,4478925,0.0,1.0
2025-04-09,210.38,211.63,191.115,192.17,5111881,210.38,211.63,191.115,192.17,5111881,0.0,1.0
2025-04-10,204.38,208.36,198.435,207.34,3427401,204.38,208.36,198.435,207.34,3427401,0.0,1.0
2025-04-11,208.14,209.87,200.81,203.26,2784696,208.14,209.87,200.81,203.26,2784696,0.0,1.0
2025-04-14,212.24,213.645,209.925,212.0,2421059,212.24,213.645,209.925,212.0,2421059,0.0,1.0
2025-04-15,212.83,215.15,211.4,213.55,2120721,212.83,215.15,211.4,213.55,2120721,0.0,1.0
2025-04-16,210.11,214.32,208.695,212.63,2351032,210.11,214.32,208.695,212.63,2351032,0.0,1.0
2025-04-17,208.66,212.58,204.55,209.75,3571294,208.66,212.58,204.55,209.75,3571294,0.0,1.0
2025-04-21,207.46,209.74,204.34,208.64,2843419,207.46,209.74,204.34,208.64,2843419,0.0,1.0
2025-04-22,214.29,214.8,208.5,210.0,2618694,214.29,214.8,208.5,210.0,2618694,0.0,1.0
2025-04-23,217.1,221.5,216.25,219.5,3563665,217.1,221.5,216.25,219.5,3563665,0.0,1.0
2025-04-24,176.9,198.68,176.24,193.04,17074759,176.9,198.68,176.24,193.04,17074759,0.0,1.0
2025-04-25,177.53,182.0732,177.33,181.15,7894688,177.53,182.0732,177.33,181.15,7894688,0.0,1.0
2025-04-28,178.03,183.44,176.495,179.0,4925051,178.03,183.44,176.495,179.0,4925051,0.0,1.0
2025-04-29,185.29,185.7,177.635,177.635,5115096,185.29,185.7,177.635,177.635,5115096,0.0,1.0
2025-04-30,184.57,185.28,180.0,182.78,3471933,184.57,185.28,180.0,182.78,3471933,0.0,1.0
2025-05-01,183.02,185.04,182.29,183.88,2955039,183.02,185.04,182.29,183.88,2955039,0.0,1.0
2025-05-02,184.37,187.035,182.91,185.11,3723874,184.37,187.035,182.91,185.11,3723874,0.0,1.0
2025-05-05,185.5,186.74,181.75,183.89,2376396,185.5,186.74,181.75,183.89,2376396,0.0,1.0
2025-05-06,184.95,186.83,183.16,183.16,2519840,184.95,186.83,183.16,183.16,2519840,0.0,1.0
2025-05-07,182.19,186.39,181.97,185.34,3483161,182.19,186.39,181.97,185.34,3483161,0.0,1.0
2025-05-08,181.39,184.88,180.89,183.92,6664849,181.39,184.88,180.89,183.92,6664849,0.0,1.0
2025-05-09,184.07,184.55,180.88,181.34,3881976,184.07,184.55,180.88,181.34,3881976,0.0,1.0
2025-05-12,186.82,187.55,184.92,187.23,3096580,186.82,187.55,184.92,187.23,3096580,0.0,1.0
2025-05-13,191.0,191.91,187.9,188.1,4664579,191.0,191.91,187.9,188.1,4664579,0.0,1.0
2025-05-14,189.86,191.28,187.34,190.55,3791396,189.86,191.28,187.34,190.55,3791396,0.0,1.0
2025-05-15,159.13,190.86,157.35,189.32,23336305,159.13,190.86,157.35,189.32,23336305,0.0,1.0
2025-05-16,166.66,167.99,159.5,159.5,11453581,166.66,167.99,159.5,159.5,11453581,0.0,1.0
2025-05-19,169.14,169.32,165.75,166.05,5835088,169.14,169.32,165.75,166.05,5835088,0.0,1.0
2025-05-20,165.87,169.73,165.54,169.0,5133793,165.87,169.73,165.54,169.0,5133793,0.0,1.0
2025-05-21,162.22,167.6999,162.16,166.93,6022793,162.22,167.6999,162.16,166.93,6022793,0.0,1.0
2025-05-22,161.34,163.0,160.9,162.17,5427826,161.34,163.0,160.9,162.17,5427826,0.0,1.0
2025-05-23,159.34,160.9452,158.56,159.68,8355739,159.34,160.9452,158.56,159.68,8355739,0.0,1.0
2025-05-27,160.14,161.75,159.37,161.3,8278020,160.14,161.75,159.37,161.3,8278020,0.0,1.0
2025-05-28,160.74,160.78,156.3,160.2,6227840,160.74,160.78,156.3,160.2,6227840,0.0,1.0
2025-05-29,159.62,161.54,158.51,160.77,8233908,159.62,161.54,158.51,160.77,8233908,0.0,1.0
2025-05-30,162.79,162.83,159.0,159.71,11958332,162.79,162.83,159.0,159.71,11958332,0.0,1.0
2025-06-02,162.0,162.34,159.88,161.76,6515145,162.0,162.34,159.88,161.76,6515145,0.0,1.0
2025-06-03,162.11,162.205,157.57,161.02,7628725,162.11,162.205,157.57,161.02,7628725,0.0,1.0
2025-06-04,164.16,164.69,161.95,162.2,4522050,164.16,164.69,161.95,162.2,4522050,0.0,1.0
2025-06-05,165.38,165.72,163.6601,164.29,4120257,165.38,165.72,163.6601,164.29,4120257,0.0,1.0
2025-06-06,166.71,167.89,165.4,166.85,4271550,166.71,167.89,165.4,166.85,4271550,0.0,1.0
2025-06-09,166.94,169.66,166.57,167.39,4373335,166.94,169.66,166.57,167.39,4373335,0.0,1.0
2025-06-10,168.81,169.56,166.32,166.52,3872109,168.81,169.56,166.32,166.52,3872109,0.0,1.0
2025-06-11,168.07,168.84,166.325,168.22,3347782,168.07,168.84,166.325,168.22,3347782,0.0,1.0
2025-06-12,168.02,168.245,166.49,167.72,2352003,168.02,168.245,166.49,167.72,2352003,0.0,1.0
2025-06-13,163.02,166.0,162.3801,164.65,3499785,163.02,166.0,162.3801,164.65,3499785,0.0,1.0
2025-06-16,164.89,165.77,163.38,163.97,3074274,164.89,165.77,163.38,163.97,3074274,0.0,1.0
2025-06-17,163.44,165.3448,163.27,164.17,2957935,163.44,165.3448,163.27,164.17,2957935,0.0,1.0
2025-06-18,161.36,164.2,159.76,163.65,5641033,161.36,164.2,159.76,163.65,5641033,0.0,1.0
2025-06-20,163.38,164.58,161.78,162.33,8513772,163.38,164.58,161.78,162.33,8513772,0.0,1.0
2025-06-23,170.54,170.74,166.5,169.04,7169784,170.54,170.74,166.5,169.04,7169784,0.0,1.0
2025-06-24,172.66,177.36,171.68,177.0,6884865,172.66,177.36,171.68,177.0,6884865,0.0,1.0
2025-06-25,170.36,174.745,170.2,174.745,4125585,170.36,174.745,170.2,174.745,4125585,0.0,1.0
2025-06-26,171.36,171.56,169.35,170.37,3052892,171.36,171.56,169.35,170.37,3052892,0.0,1.0
2025-06-27,172.33,173.5,170.68,171.54,3934972,172.33,173.5,170.68,171.54,3934972,0.0,1.0
2025-06-30,172.41,173.5,171.06,173.06,3289133,172.41,173.5,171.06,173.06,3289133,0.0,1.0
2025-07-01,172.68,173.09,170.8,171.39,3152022,172.68,173.09,170.8,171.39,3152022,0.0,1.0
2025-07-02,172.45,173.5,170.545,172.65,2784759,172.45,173.5,170.545,172.65,2784759,0.0,1.0
2025-07-03,175.55,175.79,172.78,173.43,2211394,175.55,175.79,172.78,173.43,2211394,0.0,1.0
2025-07-07,173.31,175.92,172.6,175.25,2964497,173.31,175.92,172.6,175.25,2964497,0.0,1.0
2025-07-08,170.42,173.5,168.66,172.9,3965387,170.42,173.5,168.66,172.9,3965387,0.0,1.0
2025-07-09,170.95,171.77,169.7895,171.18,3324085,170.95,171.77,169.7895,171.18,3324085,0.0,1.0
2025-07-10,169.7,171.075,168.535,170.71,4338383,169.7,171.075,168.535,170.71,4338383,0.0,1.0
2025-07-11,165.52,169.745,164.05,168.72,6294547,165.52,169.745,164.05,168.72,6294547,0.0,1.0
2025-07-14,167.0,168.9299,165.38,166.65,4080380,167.0,168.9299,165.38,166.65,4080380,0.0,1.0
2025-07-15,164.42,167.025,164.22,166.16,4376441,164.42,167.025,164.22,166.16,4376441,0.0,1.0
2025-07-16,165.71,165.94,164.09,164.83,3564841,165.71,165.94,164.09,164.83,3564841,0.0,1.0
2025-07-17,167.35,167.8,166.0,166.25,5478324,167.35,167.8,166.0,166.25,5478324,0.0,1.0
2025-07-18,165.74,168.015,165.66,167.75,3994345,165.74,168.015,165.66,167.75,3994345,0.0,1.0
2025-07-21,165.46,167.07,164.89,166.87,4710458,165.46,167.07,164.89,166.87,4710458,0.0,1.0
2025-07-22,165.98,167.39,164.61,165.5,4729671,165.98,167.39,164.61,165.5,4729671,0.0,1.0
2025-07-23,143.0,143.25,128.22,137.0,29008090,143.0,143.25,128.22,137.0,29008090,0.0,1.0
2025-07-24,140.08,144.18,139.25,143.31,12905006,140.08,144.18,139.25,143.31,12905006,0.0,1.0
2025-07-25,142.03,142.15,138.39,141.0,7783801,142.03,142.15,138.39,141.0,7783801,0.0,1.0
2025-07-28,139.94,144.05,139.25,142.13,7907054,139.94,144.05,139.25,142.13,7907054,0.0,1.0
2025-07-29,142.5,142.64,140.06,140.16,6644546,142.5,142.64,140.06,140.16,6644546,0.0,1.0
2025-07-30,140.85,142.83,139.91,141.62,5181085,140.85,142.83,139.91,141.62,5181085,0.0,1.0
2025-07-31,138.94,141.3799,138.76,139.14,5669300,138.94,141.3799,138.76,139.14,5669300,0.0,1.0
2025-08-01,135.33,138.81,134.825,138.44,5451759,135.33,138.81,134.825,138.44,5451759,0.0,1.0
2025-08-04,136.15,136.5,134.38,135.28,4981683,136.15,136.5,134.38,135.28,4981683,0.0,1.0
2025-08-05,134.28,136.695,133.81,136.22,5427775,134.28,136.695,133.81,136.22,5427775,0.0,1.0
2025-08-06,134.04,136.47,134.01,134.5,5699917,134.04,136.47,134.01,134.5,5699917,0.0,1.0
2025-08-07,132.7,135.4499,131.06,134.76,6307200,132.7,135.4499,131.06,134.76,6307200,0.0,1.0
2025-08-08,133.24,134.43,131.65,133.51,3928110,133.24,134.43,131.65,133.51,3928110,0.0,1.0
2025-08-11,132.22,135.2,131.64,133.69,3477321,132.22,135.2,131.64,133.69,3477321,0.0,1.0
2025-08-12,132.32,133.3,131.815,132.82,3002936,132.32,133.3,131.815,132.82,3002936,0.0,1.0
2025-08-13,134.29,135.29,132.22,132.59,4260127,134.29,135.29,132.22,132.59,4260127,0.0,1.0
2025-08-14,134.62,134.73,132.67,134.0,4159248,134.62,134.73,132.67,134.0,4159248,0.0,1.0
2025-08-15,136.7,137.86,135.01,135.67,4221642,136.7,137.86,135.01,135.67,4221642,0.0,1.0
2025-08-18,137.06,137.65,135.51,136.65,3793700,137.06,137.65,135.51,136.65,3793700,0.0,1.0
2025-08-19,139.11,140.21,137.06,137.59,4669973,139.11,140.21,137.06,137.59,4669973,0.0,1.0
2025-08-20,139.96,140.42,138.11,139.03,3749804,139.96,140.42,138.11,139.03,3749804,0.0,1.0
2025-08-21,140.0,140.19,137.815,139.43,3596073,140.0,140.19,137.815,139.43,3596073,0.0,1.0
2025-08-22,139.68,140.09,136.79,139.7,6163121,139.68,140.09,136.79,139.7,6163121,0.0,1.0
2025-08-25,137.26,139.94,137.04,139.65,2783180,137.26,139.94,137.04,139.65,2783180,0.0,1.0
2025-08-26,137.88,138.2,136.72,137.0,4108456,137.88,138.2,136.72,137.0,4108456,0.0,1.0
2025-08-27,137.98,138.67,137.39,137.6,3615276,137.98,138.67,137.39,137.6,3615276,0.0,1.0
2025-08-28,137.65,138.47,136.2366,138.23,3853868,137.65,138.47,136.2366,138.23,3853868,0.0,1.0
2025-08-29,138.18,138.85,137.43,137.8,3769837,138.18,138.85,137.43,137.8,3769837,0.0,1.0
2025-09-02,136.78,138.49,134.03,137.57,4914037,136.78,138.49,134.03,137.57,4914037,0.0,1.0
2025-09-03,136.77,137.7,135.9609,136.45,3327766,136.77,137.7,135.9609,136.45,3327766,0.0,1.0
2025-09-04,136.18,136.7505,135.2397,136.58,3337061,136.18,136.7505,135.2397,136.58,3337061,0.0,1.0
2025-09-05,135.05,138.62,134.25,136.37,3575191,135.05,138.62,134.25,136.37,3575191,0.0,1.0
2025-09-08,135.21,135.39,132.465,134.6,5130166,135.21,135.39,132.465,134.6,5130166,0.0,1.0
2025-09-09,136.41,136.43,134.69,135.53,4124168,136.41,136.43,134.69,135.53,4124168,0.0,1.0
2025-09-10,132.14,136.6,131.955,136.0,4828868,132.14,136.6,131.955,136.0,4828868,0.0,1.0
2025-09-11,135.7,136.14,132.5925,132.91,3859098,135.7,136.14,132.5925,132.91,3859098,0.0,1.0
2025-09-12,134.32,135.7999,134.28,135.58,2913499,134.32,135.7999,134.28,135.58,2913499,0.0,1.0
2025-09-15,132.65,135.88,132.57,135.2,2969900,132.65,135.88,132.57,135.2,2969900,0.0,1.0
2025-09-16,132.75,133.9475,130.76,131.47,3374262,132.75,133.9475,130.76,131.47,3374262,0.0,1.0
2025-09-17,134.18,135.585,133.2398,133.32,3042919,134.18,135.585,133.2398,133.32,3042919,0.0,1.0
2025-09-18,132.87,135.32,132.4,135.12,3239378,132.87,135.32,132.4,135.12,3239378,0.0,1.0
2025-09-19,131.8,133.37,131.39,133.37,10594018,131.8,133.37,131.39,133.37,10594018,0.0,1.0
2025-09-22,130.48,131.97,128.75,130.83,7526804,130.48,131.97,128.75,130.83,7526804,0.0,1.0
2025-09-23,129.82,131.7208,128.81,130.89,7440571,129.82,131.7208,128.81,130.89,7440571,0.0,1.0
2025-09-24,130.59,130.855,129.49,130.51,6231260,130.59,130.855,129.49,130.51,6231260,0.0,1.0
2025-09-25,128.66,130.7653,128.08,130.01,4520000,128.66,130.7653,128.08,130.01,4520000,0.0,1.0
2025-09-26,129.56,130.58,128.5737,128.8,3202463,129.56,130.58,128.5737,128.8,3202463,0.0,1.0
2025-09-29,130.45,130.64,128.6,129.57,3990498,130.45,130.64,128.6,129.57,3990498,0.0,1.0
2025-09-30,128.93,130.4,127.41,130.13,4764307,128.93,130.4,127.41,130.13,4764307,0.0,1.0
2025-10-01,126.09,129.6446,124.89,128.28,5073517,126.09,129.6446,124.89,128.28,5073517,0.0,1.0
2025-10-02,125.76,127.735,125.01,126.09,5563825,125.76,127.735,125.01,126.09,5563825,0.0,1.0
2025-10-03,127.56,129.85,126.13,126.14,4431972,127.56,129.85,126.13,126.14,4431972,0.0,1.0
2025-10-06,125.05,128.24,125.0,128.0,5773038,125.05,128.24,125.0,128.0,5773038,0.0,1.0
2025-10-07,126.69,128.35,125.51,125.51,4196363,126.69,128.35,125.51,125.51,4196363,0.0,1.0
2025-10-08,126.51,127.86,125.72,126.985,3233566,126.51,127.86,125.72,126.985,3233566,0.0,1.0
2025-10-09,125.96,127.6899,125.345,126.92,3554941,125.96,127.6899,125.345,126.92,3554941,0.0,1.0
2025-10-10,122.63,126.35,122.62,125.96,4497608,122.63,126.35,122.62,125.96,4497608,0.0,1.0
2025-10-13,122.55,123.5565,121.93,122.62,3518768,122.55,123.5565,121.93,122.62,3518768,0.0,1.0
2025-10-14,124.12,124.53,121.4,121.78,3923860,124.12,124.53,121.4,121.78,3923860,0.0,1.0
2025-10-15,121.11,125.165,120.79,124.48,4927603,121.11,125.165,120.79,124.48,4927603,0.0,1.0
2025-10-16,118.0,121.68,117.84,120.69,5394702,118.0,121.68,117.84,120.69,5394702,0.0,1.0
2025-10-17,121.65,121.82,117.86,118.0,4315878,121.65,121.82,117.86,118.0,4315878,0.0,1.0
2025-10-20,124.14,124.78,121.89,122.29,3958319,124.14,124.78,121.89,122.29,3958319,0.0,1.0
2025-10-21,126.07,126.72,123.8,123.87,3086831,126.07,126.72,123.8,123.87,3086831,0.0,1.0
2025-10-22,125.25,126.7,124.46,125.86,3953648,125.25,126.7,124.46,125.86,3953648,0.0,1.0
2025-10-23,123.96,125.637,123.5,125.29,2454390,123.96,125.637,123.5,125.29,2454390,0.0,1.0
2025-10-24,125.17,126.23,124.855,125.31,2840906,125.17,126.23,124.855,125.31,2840906,0.0,1.0
2025-10-27,126.54,126.8,124.935,126.36,3809938,126.54,126.8,124.935,126.36,3809938,0.0,1.0
2025-10-28,126.17,128.78,125.8,126.73,5802797,126.17,128.78,125.8,126.73,5802797,0.0,1.0
2025-10-29,70.6,76.645,66.58,71.36,103454150,70.6,76.645,66.58,71.36,103454150,0.0,1.0
2025-10-30,65.19,70.1,64.52,68.87,63794834,65.19,70.1,64.52,68.87,63794834,0.0,1.0
2025-10-31,66.69,68.0,65.13,65.64,30157021,66.69,68.0,65.13,65.64,30157021,0.0,1.0
2025-11-03,65.14,67.48,64.6601,66.0,22480465,65.14,67.48,64.6601,66.0,22480465,0.0,1.0
2025-11-04,64.45,66.22,63.71,64.64,16559511,64.45,66.22,63.71,64.64,16559511,0.0,1.0
2025-11-05,64.0,64.87,63.5,63.74,15548375,64.0,64.87,63.5,63.74,15548375,0.0,1.0
2025-11-06,61.63,64.0,61.33,63.8,17566204,61.63,64.0,61.33,63.8,17566204,0.0,1.0
2025-11-07,63.7,63.84,60.95,60.95,14163908,63.7,63.84,60.95,60.95,14163908,0.0,1.0
2025-11-10,63.8,64.18,62.67,63.91,8431560,63.8,64.18,62.67,63.91,8431560,0.0,1.0
2025-11-11,64.26,64.475,62.841,63.6,5512744,64.26,64.475,62.841,63.6,5512744,0.0,1.0
2025-11-12,64.38,64.87,63.11,64.2,6244651,64.38,64.87,63.11,64.2,6244651,0.0,1.0
2025-11-13,64.53,66.95,64.3701,64.85,9274509,64.53,66.95,64.3701,64.85,9274509,0.0,1.0
2025-11-14,63.42,64.15,63.02,64.0,5596494,63.42,64.15,63.02,64.0,5596494,0.0,1.0
2025-11-17,62.7,64.2,62.41,63.565,5473962,62.7,64.2,62.41,63.565,5473962,0.0,1.0
2025-11-18,61.34,62.69,61.13,62.16,7240107,61.34,62.69,61.13,62.16,7240107,0.0,1.0
2025-11-19,61.17,61.98,60.38,61.52,5086125,61.17,61.98,60.38,61.52,5086125,0.0,1.0
2025-11-20,59.77,62.255,59.72,61.655,7165461,59.77,62.255,59.72,61.655,7165461,0.0,1.0
2025-11-21,60.84,61.8599,59.56,59.9,8356432,60.84,61.8599,59.56,59.9,8356432,0.0,1.0
2025-11-24,60.67,61.17,59.8001,60.36,10106085,60.67,61.17,59.8001,60.36,10106085,0.0,1.0
2025-11-25,60.76,61.7799,60.55,60.67,6886945,60.76,61.7799,60.55,60.67,6886945,0.0,1.0
2025-11-26,60.8,61.58,60.6,60.84,7883189,60.8,61.58,60.6,60.84,7883189,0.0,1.0