From c0dff556deb0102973390a64075adc0368b601d1 Mon Sep 17 00:00:00 2001
From: dbricare <dabricarello@ucdavis.edu>
Date: Sat, 22 Oct 2016 09:13:05 -0700
Subject: [PATCH] load local data with get, fix strip()

---
 .gitignore                                    |    4 +-
 bricdatascience/models.py                     |    2 +-
 bricdatascience/static/css/portfolio-item.css |    9 +
 bricdatascience/templates/candlestick.html    |    3 +-
 bricdatascience/views.py                      |   29 +-
 candleget.csv                                 | 9045 +++++++++++++++++
 candleget.txt                                 |    5 +
 wsgi.py                                       |    4 +-
 8 files changed, 9083 insertions(+), 18 deletions(-)
 create mode 100644 candleget.csv
 create mode 100644 candleget.txt

diff --git a/.gitignore b/.gitignore
index 39d0a96..fcf095d 100644
--- a/.gitignore
+++ b/.gitignore
@@ -62,9 +62,11 @@ target/
 .ipynb_checkpoints
 
 # ignore data
-*.csv
+# *.csv
+*.ipynb
 *.tsv
 *.pkl
+apikey.txt
 
 # ignore temp files
 ._*
diff --git a/bricdatascience/models.py b/bricdatascience/models.py
index 5d6a3a2..4958312 100755
--- a/bricdatascience/models.py
+++ b/bricdatascience/models.py
@@ -40,7 +40,7 @@ def genidx():
              },
              {'name':'candlestick',
              'title':'Equity Price Movement', 'img':'img/stocks.jpg',
-             'text':'Provides elementary information concerning equity prices, movement, dividends, and splits.',
+             'text':'Provides elementary information concerning equity prices, movement, dividends, splits, and calculates moving averages.',
              'doc': 'Web application'
              },
              {'name':'expedia',
diff --git a/bricdatascience/static/css/portfolio-item.css b/bricdatascience/static/css/portfolio-item.css
index 9727b30..cc53b5c 100644
--- a/bricdatascience/static/css/portfolio-item.css
+++ b/bricdatascience/static/css/portfolio-item.css
@@ -20,6 +20,15 @@ a {
     font-weight: 600;
 }
 
+ul {
+    padding-left: 20px;
+}
+
+li {
+    margin-left: 0px;
+    padding-left: 0px;
+}
+
 .formlbls { 
     padding: 12px; 
 }
diff --git a/bricdatascience/templates/candlestick.html b/bricdatascience/templates/candlestick.html
index 24d2720..44cb99e 100644
--- a/bricdatascience/templates/candlestick.html
+++ b/bricdatascience/templates/candlestick.html
@@ -142,7 +142,8 @@ <h4 class="panel-title"><a data-toggle="collapse" href="#collapse2">Split histor
           </form>
           <p>&nbsp;</p>
           <h4>Project Description</h4>
-          <p>This project is designed to serve as a source of elementary information on equities including historical prices, dividends, and splits.</p>
+          <p>This project is designed to serve as a source of elementary information on equities including historical prices, dividends, splits, and calculates moving averages over several windows.</p>
+          <p>Quandl's API is free however it is a bit slow, data retrieval may take a few seconds.</p>
           <h4>Project Details</h4>
           <ul>
               <li>Full project analysis on <a href="http://github.com/dbricare/">GitHub</a></li>
diff --git a/bricdatascience/views.py b/bricdatascience/views.py
index 3846c08..710292d 100755
--- a/bricdatascience/views.py
+++ b/bricdatascience/views.py
@@ -297,24 +297,27 @@ def shelteranimals():
 ### equities analysis
 @app.route('/candlestick', methods=['GET', 'POST'])
 def candlestick():
-    # first time through
+    # first time loading to fetch data from API
     if request.method=='GET':
         ticker='AAPL'
-    elif request.method=='POST':
-    # else:
-        ticker=request.form['ticker'].upper()
+        with open('candleget.txt','r') as f:
+            name=f.readline()
+            desc=f.read()
+        df = pd.read_csv('candleget.csv', sep=',', index_col='Date', parse_dates=True)            
 
-    df,name,desc = df_from_ticker(ticker)
+    elif request.method=='POST':
+        ticker=request.form['ticker'].strip().upper()
+        df,name,desc = df_from_ticker(ticker)
 
     if len(df)==0:
         error = '<div class="alert alert-danger">'+\
-        '<strong>No Matching Ticker</strong> Please enter a new ticker.'+\
+        '<strong>No Matches Found</strong> Please enter a new ticker.'+\
         '</div>'
-        return render_template('candlestick.html', header='Equities Price Movement', div=error, 
-            ticker=ticker)
-
+        return render_template('candlestick.html', header='Equities Price Movement',
+        div=error, ticker=ticker)
     else:
-        dfdrop = df.drop(['Open', 'High', 'Low', 'Close', 'Volume'], axis=1, inplace=False)
+        dfdrop = df.drop(['Open', 'High', 'Low', 'Close', 'Volume'], axis=1, 
+                          inplace=False)
         dividend_table = dfdrop[(dfdrop['Ex-Dividend']>0) & (df.index>=pd.to_datetime('2000-01-01'))].drop(
             'Split Ratio', axis=1, inplace=False).to_html(
             classes='table', float_format=lambda x: '{:.2f}'.format(x))
@@ -329,6 +332,6 @@ def candlestick():
         # set plot components
         script, div = components(p)
 
-        return render_template('candlestick.html', dividend=dividend_table, split=split_table, header=name, 
-                                description=desc, script=script, div=div, ticker=ticker, 
-                                updated = moddate())
\ No newline at end of file
+        return render_template('candlestick.html', dividend=dividend_table,
+        split=split_table, header=name, description=desc, script=script, div=div, 
+        ticker=ticker, updated = moddate())
\ No newline at end of file
diff --git a/candleget.csv b/candleget.csv
new file mode 100644
index 0000000..8165640
--- /dev/null
+++ b/candleget.csv
@@ -0,0 +1,9045 @@
+Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
+1980-12-12,28.75,28.87,28.75,28.75,2093900,0.0,1.0,0.4302134561993583,0.4320091297556687,0.4302134561993583,0.4302134561993583,117258400
+1980-12-15,27.38,27.38,27.25,27.25,785200,0.0,1.0,0.409712849764815,0.409712849764815,0.4077675367454788,0.4077675367454788,43971200
+1980-12-16,25.37,25.37,25.25,25.25,472000,0.0,1.0,0.3796353176966164,0.3796353176966164,0.377839644140306,0.377839644140306,26432000
+1980-12-17,25.87,26.0,25.87,25.87,385900,0.0,1.0,0.3871172908479096,0.3890626038672458,0.3871172908479096,0.3871172908479096,21610400
+1980-12-18,26.63,26.75,26.63,26.63,327900,0.0,1.0,0.3984898900378752,0.4002855635941856,0.3984898900378752,0.3984898900378752,18362400
+1980-12-19,28.25,28.38,28.25,28.25,217100,0.0,1.0,0.4227314830480651,0.42467679606740133,0.4227314830480651,0.4227314830480651,12157600
+1980-12-22,29.63,29.75,29.63,29.63,166800,0.0,1.0,0.4433817289456343,0.4451774025019447,0.4433817289456343,0.4433817289456343,9340800
+1980-12-23,30.88,31.0,30.88,30.88,209600,0.0,1.0,0.4620866618238673,0.4638823353801777,0.4620866618238673,0.4620866618238673,11737600
+1980-12-24,32.5,32.63,32.5,32.5,214300,0.0,1.0,0.4863282548340572,0.4882735678533935,0.4863282548340572,0.4863282548340572,12000800
+1980-12-26,35.5,35.62,35.5,35.5,248100,0.0,1.0,0.5312200937418163,0.5330157672981267,0.5312200937418163,0.5312200937418163,13893600
+1980-12-29,36.0,36.13,36.0,36.0,415900,0.0,1.0,0.5387020668931095,0.5406473799124458,0.5387020668931095,0.5387020668931095,23290400
+1980-12-30,35.25,35.25,35.12,35.12,307500,0.0,1.0,0.5274791071661697,0.5274791071661697,0.5255337941468335,0.5255337941468335,17220000
+1980-12-31,34.25,34.25,34.13,34.13,159600,0.0,1.0,0.5125151608635834,0.5125151608635834,0.5107194873072731,0.5107194873072731,8937600
+1981-01-02,34.5,34.75,34.5,34.5,96700,0.0,1.0,0.51625614743923,0.5199971340148766,0.51625614743923,0.51625614743923,5415200
+1981-01-05,33.87,33.87,33.75,33.75,159500,0.0,1.0,0.5068288612686005,0.5068288612686005,0.5050331877122902,0.5050331877122902,8932000
+1981-01-06,32.37,32.37,32.25,32.25,201600,0.0,1.0,0.48438294181472097,0.48438294181472097,0.48258726825841064,0.48258726825841064,11289600
+1981-01-07,31.0,31.0,30.88,30.88,248600,0.0,1.0,0.4638823353801777,0.4638823353801777,0.4620866618238673,0.4620866618238673,13921600
+1981-01-08,30.37,30.37,30.25,30.25,177800,0.0,1.0,0.45445504920954827,0.45445504920954827,0.4526593756532379,0.4526593756532379,9956800
+1981-01-09,31.88,32.0,31.88,31.88,96000,0.0,1.0,0.47705060812645367,0.47884628168276405,0.47705060812645367,0.47705060812645367,5376000
+1981-01-12,31.88,31.88,31.62,31.62,105800,0.0,1.0,0.47705060812645367,0.47705060812645367,0.47315998208778126,0.47315998208778126,5924800
+1981-01-13,30.63,30.63,30.5,30.5,102900,0.0,1.0,0.4583456752482207,0.4583456752482207,0.45640036222888447,0.45640036222888447,5762400
+1981-01-14,30.63,30.75,30.63,30.63,63800,0.0,1.0,0.4583456752482207,0.46014134880453106,0.4583456752482207,0.4583456752482207,3572800
+1981-01-15,31.25,31.5,31.25,31.25,62800,0.0,1.0,0.4676233219558243,0.4713643085314709,0.4676233219558243,0.4676233219558243,3516800
+1981-01-16,31.12,31.12,31.0,31.0,59800,0.0,1.0,0.46567800893648803,0.46567800893648803,0.4638823353801777,0.4638823353801777,3348800
+1981-01-19,32.87,33.0,32.87,32.87,185600,0.0,1.0,0.49186491496601414,0.4938102279853504,0.49186491496601414,0.49186491496601414,10393600
+1981-01-20,32.0,32.0,31.88,31.88,134300,0.0,1.0,0.47884628168276405,0.47884628168276405,0.47705060812645367,0.47705060812645367,7520800
+1981-01-21,32.5,32.75,32.5,32.5,71000,0.0,1.0,0.4863282548340572,0.4900692414097038,0.4863282548340572,0.4863282548340572,3976000
+1981-01-22,32.87,33.13,32.87,32.87,158700,0.0,1.0,0.49186491496601414,0.4957555410046867,0.49186491496601414,0.49186491496601414,8887200
+1981-01-23,32.87,33.0,32.75,32.75,50100,0.0,1.0,0.49186491496601414,0.4938102279853504,0.4900692414097038,0.4900692414097038,2805600
+1981-01-26,32.37,32.37,32.25,32.25,110000,0.0,1.0,0.48438294181472097,0.48438294181472097,0.48258726825841064,0.48258726825841064,6160000
+1981-01-27,32.25,32.25,32.0,32.0,105800,0.0,1.0,0.48258726825841064,0.48258726825841064,0.47884628168276405,0.47884628168276405,5924800
+1981-01-28,31.12,31.12,31.0,31.0,125700,0.0,1.0,0.46567800893648803,0.46567800893648803,0.4638823353801777,0.4638823353801777,7039200
+1981-01-29,30.0,30.0,29.87,29.87,196000,0.0,1.0,0.4489183890775913,0.4489183890775913,0.4469730760582551,0.4469730760582551,10976000
+1981-01-30,28.5,28.5,28.25,28.25,206200,0.0,1.0,0.4264724696237117,0.4264724696237117,0.4227314830480651,0.4227314830480651,11547200
+1981-02-02,26.75,26.75,26.63,26.63,106100,0.0,1.0,0.4002855635941856,0.4002855635941856,0.3984898900378752,0.3984898900378752,5941600
+1981-02-03,27.62,27.75,27.62,27.62,85500,0.0,1.0,0.41330419687743575,0.41524950989677195,0.41330419687743575,0.41330419687743575,4788000
+1981-02-04,28.62,28.75,28.62,28.62,124400,0.0,1.0,0.4282681431800221,0.4302134561993583,0.4282681431800221,0.4282681431800221,6966400
+1981-02-05,28.62,28.87,28.62,28.62,35400,0.0,1.0,0.4282681431800221,0.4320091297556687,0.4282681431800221,0.4282681431800221,1982400
+1981-02-06,28.75,28.87,28.75,28.75,61900,0.0,1.0,0.4302134561993583,0.4320091297556687,0.4302134561993583,0.4302134561993583,3466400
+1981-02-09,27.5,27.5,27.25,27.25,74800,0.0,1.0,0.41150852332112536,0.41150852332112536,0.4077675367454788,0.4077675367454788,4188800
+1981-02-10,27.25,27.38,27.25,27.25,81900,0.0,1.0,0.4077675367454788,0.409712849764815,0.4077675367454788,0.4077675367454788,4586400
+1981-02-11,26.5,26.5,26.37,26.37,61800,0.0,1.0,0.39654457701853896,0.39654457701853896,0.39459926399920275,0.39459926399920275,3460800
+1981-02-12,26.25,26.25,26.13,26.13,65000,0.0,1.0,0.39280359044289237,0.39280359044289237,0.391007916886582,0.391007916886582,3640000
+1981-02-13,25.75,25.75,25.5,25.5,49800,0.0,1.0,0.3853216172915992,0.3853216172915992,0.3815806307159526,0.3815806307159526,2788800
+1981-02-17,26.13,26.25,26.13,26.13,54800,0.0,1.0,0.391007916886582,0.39280359044289237,0.391007916886582,0.391007916886582,3068800
+1981-02-18,27.25,27.5,27.25,27.25,85900,0.0,1.0,0.4077675367454788,0.41150852332112536,0.4077675367454788,0.4077675367454788,4810400
+1981-02-19,25.75,25.75,25.63,25.63,99600,0.0,1.0,0.3853216172915992,0.3853216172915992,0.3835259437352888,0.3835259437352888,5577600
+1981-02-20,24.38,24.38,24.25,24.25,108800,0.0,1.0,0.36482101085705587,0.36482101085705587,0.3628756978377196,0.3628756978377196,6092800
+1981-02-23,24.62,24.75,24.62,24.62,63000,0.0,1.0,0.3684123579696766,0.37035767098901284,0.3684123579696766,0.3684123579696766,3528000
+1981-02-24,24.0,24.0,23.75,23.75,75800,0.0,1.0,0.359134711262073,0.359134711262073,0.35539372468642644,0.35539372468642644,4244800
+1981-02-25,25.25,25.37,25.25,25.25,87000,0.0,1.0,0.377839644140306,0.3796353176966164,0.377839644140306,0.377839644140306,4872000
+1981-02-26,25.63,25.75,25.63,25.63,48400,0.0,1.0,0.3835259437352888,0.3853216172915992,0.3835259437352888,0.3835259437352888,2710400
+1981-02-27,26.5,26.75,26.5,26.5,65900,0.0,1.0,0.39654457701853896,0.4002855635941856,0.39654457701853896,0.39654457701853896,3690400
+1981-03-02,26.63,26.75,26.63,26.63,52500,0.0,1.0,0.3984898900378752,0.4002855635941856,0.3984898900378752,0.3984898900378752,2940000
+1981-03-03,26.37,26.37,26.25,26.25,72200,0.0,1.0,0.39459926399920275,0.39459926399920275,0.39280359044289237,0.39280359044289237,4043200
+1981-03-04,26.13,26.13,26.0,26.0,61200,0.0,1.0,0.391007916886582,0.391007916886582,0.3890626038672458,0.3890626038672458,3427200
+1981-03-05,26.0,26.0,25.87,25.87,24000,0.0,1.0,0.3890626038672458,0.3890626038672458,0.3871172908479096,0.3871172908479096,1344000
+1981-03-06,25.87,25.87,25.63,25.63,51800,0.0,1.0,0.3871172908479096,0.3871172908479096,0.3835259437352888,0.3835259437352888,2900800
+1981-03-09,23.75,23.75,23.63,23.63,68400,0.0,1.0,0.35539372468642644,0.35539372468642644,0.35359805113011605,0.35359805113011605,3830400
+1981-03-10,22.63,22.63,22.5,22.5,126700,0.0,1.0,0.3386341048275297,0.3386341048275297,0.3366887918081935,0.3366887918081935,7095200
+1981-03-11,21.87,21.87,21.62,21.62,133300,0.0,1.0,0.32726150563756407,0.32726150563756407,0.3235205190619175,0.3235205190619175,7464800
+1981-03-12,22.5,22.63,22.5,22.5,264500,0.0,1.0,0.3366887918081935,0.3386341048275297,0.3366887918081935,0.3366887918081935,14812000
+1981-03-13,22.37,22.37,22.25,22.25,1032600,0.0,1.0,0.33474347878885724,0.33474347878885724,0.33294780523254686,0.33294780523254686,57825600
+1981-03-16,23.13,23.37,23.13,23.13,166200,0.0,1.0,0.3461160779788229,0.34970742509144365,0.3461160779788229,0.3461160779788229,9307200
+1981-03-17,24.25,24.5,24.25,24.25,195300,0.0,1.0,0.3628756978377196,0.3666166844133662,0.3628756978377196,0.3628756978377196,10936800
+1981-03-18,25.75,26.0,25.75,25.75,164900,0.0,1.0,0.3853216172915992,0.3890626038672458,0.3853216172915992,0.3853216172915992,9234400
+1981-03-19,25.63,25.63,25.5,25.5,168800,0.0,1.0,0.3835259437352888,0.3835259437352888,0.3815806307159526,0.3815806307159526,9452800
+1981-03-20,25.75,26.0,25.75,25.75,65200,0.0,1.0,0.3853216172915992,0.3890626038672458,0.3853216172915992,0.3853216172915992,3651200
+1981-03-23,26.75,27.0,26.75,26.75,98300,0.0,1.0,0.4002855635941856,0.4040265501698322,0.4002855635941856,0.4002855635941856,5504800
+1981-03-24,26.75,26.75,26.63,26.63,125700,0.0,1.0,0.4002855635941856,0.4002855635941856,0.3984898900378752,0.3984898900378752,7039200
+1981-03-25,26.37,26.37,26.13,26.13,31500,0.0,1.0,0.39459926399920275,0.39459926399920275,0.391007916886582,0.391007916886582,1764000
+1981-03-26,25.75,25.75,25.63,25.63,54800,0.0,1.0,0.3853216172915992,0.3853216172915992,0.3835259437352888,0.3835259437352888,3068800
+1981-03-27,24.88,24.88,24.75,24.75,54700,0.0,1.0,0.37230298400834905,0.37230298400834905,0.37035767098901284,0.37035767098901284,3063200
+1981-03-30,24.75,25.0,24.75,24.75,44200,0.0,1.0,0.37035767098901284,0.37409865756465943,0.37035767098901284,0.37035767098901284,2475200
+1981-03-31,24.75,24.75,24.5,24.5,71400,0.0,1.0,0.37035767098901284,0.37035767098901284,0.3666166844133662,0.3666166844133662,3998400
+1981-04-01,24.38,24.38,24.25,24.25,152100,0.0,1.0,0.36482101085705587,0.36482101085705587,0.3628756978377196,0.3628756978377196,8517600
+1981-04-02,26.37,26.5,26.37,26.37,140200,0.0,1.0,0.39459926399920275,0.39654457701853896,0.39459926399920275,0.39459926399920275,7851200
+1981-04-03,26.5,26.63,26.5,26.5,73600,0.0,1.0,0.39654457701853896,0.3984898900378752,0.39654457701853896,0.39654457701853896,4121600
+1981-04-06,26.13,26.13,26.0,26.0,101800,0.0,1.0,0.391007916886582,0.391007916886582,0.3890626038672458,0.3890626038672458,5700800
+1981-04-07,25.87,25.87,25.75,25.75,47700,0.0,1.0,0.3871172908479096,0.3871172908479096,0.3853216172915992,0.3853216172915992,2671200
+1981-04-08,27.0,27.25,27.0,27.0,98000,0.0,1.0,0.4040265501698322,0.4077675367454788,0.4040265501698322,0.4040265501698322,5488000
+1981-04-09,27.5,27.62,27.5,27.5,55800,0.0,1.0,0.41150852332112536,0.41330419687743575,0.41150852332112536,0.41150852332112536,3124800
+1981-04-10,27.88,28.0,27.88,27.88,149400,0.0,1.0,0.41719482291610815,0.41899049647241854,0.41719482291610815,0.41719482291610815,8366400
+1981-04-13,27.88,28.0,27.88,27.88,71700,0.0,1.0,0.41719482291610815,0.41899049647241854,0.41719482291610815,0.41719482291610815,4015200
+1981-04-14,27.88,28.0,27.88,27.88,29700,0.0,1.0,0.41719482291610815,0.41899049647241854,0.41719482291610815,0.41719482291610815,1663200
+1981-04-15,26.63,26.63,26.5,26.5,152000,0.0,1.0,0.3984898900378752,0.3984898900378752,0.39654457701853896,0.39654457701853896,8512000
+1981-04-16,25.12,25.12,25.0,25.0,106600,0.0,1.0,0.3758943311209698,0.3758943311209698,0.37409865756465943,0.37409865756465943,5969600
+1981-04-20,25.75,25.87,25.75,25.75,157800,0.0,1.0,0.3853216172915992,0.3871172908479096,0.3853216172915992,0.3853216172915992,8836800
+1981-04-21,27.5,27.62,27.5,27.5,127400,0.0,1.0,0.41150852332112536,0.41330419687743575,0.41150852332112536,0.41150852332112536,7134400
+1981-04-22,28.5,28.62,28.5,28.5,84800,0.0,1.0,0.4264724696237117,0.4282681431800221,0.4264724696237117,0.4264724696237117,4748800
+1981-04-23,29.25,29.37,29.25,29.25,259000,0.0,1.0,0.43769542935065153,0.4394911029069619,0.43769542935065153,0.43769542935065153,14504000
+1981-04-24,29.25,29.25,29.0,29.0,156500,0.0,1.0,0.43769542935065153,0.43769542935065153,0.43395444277500494,0.43395444277500494,8764000
+1981-04-27,28.87,28.87,28.75,28.75,172000,0.0,1.0,0.4320091297556687,0.4320091297556687,0.4302134561993583,0.4302134561993583,9632000
+1981-04-28,28.38,28.38,28.25,28.25,143700,0.0,1.0,0.42467679606740133,0.42467679606740133,0.4227314830480651,0.4227314830480651,8047200
+1981-04-29,28.0,28.0,27.88,27.88,60900,0.0,1.0,0.41899049647241854,0.41899049647241854,0.41719482291610815,0.41719482291610815,3410400
+1981-04-30,28.38,28.62,28.38,28.38,56300,0.0,1.0,0.42467679606740133,0.4282681431800221,0.42467679606740133,0.42467679606740133,3152800
+1981-05-01,28.38,28.62,28.38,28.38,73900,0.0,1.0,0.42467679606740133,0.4282681431800221,0.42467679606740133,0.42467679606740133,4138400
+1981-05-04,28.38,28.38,28.25,28.25,64500,0.0,1.0,0.42467679606740133,0.42467679606740133,0.4227314830480651,0.4227314830480651,3612000
+1981-05-05,28.25,28.25,28.12,28.12,78300,0.0,1.0,0.4227314830480651,0.4227314830480651,0.4207861700287289,0.4207861700287289,4384800
+1981-05-06,27.5,27.5,27.38,27.38,84600,0.0,1.0,0.41150852332112536,0.41150852332112536,0.409712849764815,0.409712849764815,4737600
+1981-05-07,27.75,27.88,27.75,27.75,41800,0.0,1.0,0.41524950989677195,0.41719482291610815,0.41524950989677195,0.41524950989677195,2340800
+1981-05-08,28.0,28.12,28.0,28.0,35300,0.0,1.0,0.41899049647241854,0.4207861700287289,0.41899049647241854,0.41899049647241854,1976800
+1981-05-11,27.5,27.5,27.38,27.38,53300,0.0,1.0,0.41150852332112536,0.41150852332112536,0.409712849764815,0.409712849764815,2984800
+1981-05-12,27.38,27.75,27.38,27.38,19000,0.0,1.0,0.409712849764815,0.41524950989677195,0.409712849764815,0.409712849764815,1064000
+1981-05-13,27.38,27.62,27.25,27.25,21900,0.0,1.0,0.409712849764815,0.41330419687743575,0.4077675367454788,0.4077675367454788,1226400
+1981-05-14,27.13,27.13,26.87,26.87,22000,0.0,1.0,0.4059718631891684,0.4059718631891684,0.40208123715049593,0.40208123715049593,1232000
+1981-05-15,27.5,27.88,27.5,27.5,21900,0.0,1.0,0.41150852332112536,0.41719482291610815,0.41150852332112536,0.41150852332112536,1226400
+1981-05-18,28.0,28.25,28.0,28.0,18600,0.0,1.0,0.41899049647241854,0.4227314830480651,0.41899049647241854,0.41899049647241854,1041600
+1981-05-19,27.62,27.62,27.5,27.5,113500,0.0,1.0,0.41330419687743575,0.41330419687743575,0.41150852332112536,0.41150852332112536,6356000
+1981-05-20,28.38,28.62,28.38,28.38,59300,0.0,1.0,0.42467679606740133,0.4282681431800221,0.42467679606740133,0.42467679606740133,3320800
+1981-05-21,30.0,30.13,30.0,30.0,143800,0.0,1.0,0.4489183890775913,0.4508637020969275,0.4489183890775913,0.4489183890775913,8052800
+1981-05-22,31.38,31.62,31.38,31.38,140300,0.0,1.0,0.4695686349751605,0.47315998208778126,0.4695686349751605,0.4695686349751605,7856800
+1981-05-26,31.38,31.38,31.25,31.25,381000,0.0,1.0,0.4695686349751605,0.4695686349751605,0.4676233219558243,0.4676233219558243,21336000
+1981-05-27,33.0,33.13,33.0,33.0,667400,0.0,1.0,0.4938102279853504,0.4957555410046867,0.4938102279853504,0.4938102279853504,37374400
+1981-05-28,33.0,33.13,33.0,33.0,330300,0.0,1.0,0.4938102279853504,0.4957555410046867,0.4938102279853504,0.4938102279853504,18496800
+1981-05-29,33.13,33.25,33.13,33.13,265100,0.0,1.0,0.4957555410046867,0.49755121456099705,0.4957555410046867,0.4957555410046867,14845600
+1981-06-01,33.13,33.25,33.13,33.13,228800,0.0,1.0,0.4957555410046867,0.49755121456099705,0.4957555410046867,0.4957555410046867,12812800
+1981-06-02,31.62,31.62,31.5,31.5,180500,0.0,1.0,0.47315998208778126,0.47315998208778126,0.4713643085314709,0.4713643085314709,10108000
+1981-06-03,31.5,31.75,31.5,31.5,176100,0.0,1.0,0.4713643085314709,0.47510529510711746,0.4713643085314709,0.4713643085314709,9861600
+1981-06-04,32.12,32.25,32.12,32.12,250300,0.0,1.0,0.4806419552390744,0.48258726825841064,0.4806419552390744,0.4806419552390744,14016800
+1981-06-05,31.75,31.75,31.62,31.62,257500,0.0,1.0,0.47510529510711746,0.47510529510711746,0.47315998208778126,0.47315998208778126,14420000
+1981-06-08,30.63,30.63,30.5,30.5,417400,0.0,1.0,0.4583456752482207,0.4583456752482207,0.45640036222888447,0.45640036222888447,23374400
+1981-06-09,31.12,31.25,31.12,31.12,533900,0.0,1.0,0.46567800893648803,0.4676233219558243,0.46567800893648803,0.46567800893648803,29898400
+1981-06-10,31.5,31.88,31.5,31.5,112600,0.0,1.0,0.4713643085314709,0.47705060812645367,0.4713643085314709,0.4713643085314709,6305600
+1981-06-11,32.87,33.0,32.87,32.87,174000,0.0,1.0,0.49186491496601414,0.4938102279853504,0.49186491496601414,0.49186491496601414,9744000
+1981-06-12,32.63,32.63,32.5,32.5,115200,0.0,1.0,0.4882735678533935,0.4882735678533935,0.4863282548340572,0.4863282548340572,6451200
+1981-06-15,32.5,32.5,32.37,32.37,641800,0.0,1.0,0.4863282548340572,0.4863282548340572,0.48438294181472097,0.48438294181472097,35940800
+1981-06-16,31.88,31.88,31.75,31.75,166300,0.0,1.0,0.47705060812645367,0.47705060812645367,0.47510529510711746,0.47510529510711746,9312800
+1981-06-17,31.38,31.38,31.25,31.25,123100,0.0,1.0,0.4695686349751605,0.4695686349751605,0.4676233219558243,0.4676233219558243,6893600
+1981-06-18,31.25,31.38,31.12,31.12,102900,0.0,1.0,0.4676233219558243,0.4695686349751605,0.46567800893648803,0.46567800893648803,5762400
+1981-06-19,30.37,30.37,30.25,30.25,122800,0.0,1.0,0.45445504920954827,0.45445504920954827,0.4526593756532379,0.4526593756532379,6876800
+1981-06-22,29.25,29.25,29.13,29.13,48400,0.0,1.0,0.43769542935065153,0.43769542935065153,0.43589975579434115,0.43589975579434115,2710400
+1981-06-23,29.63,29.87,29.63,29.63,67100,0.0,1.0,0.4433817289456343,0.4469730760582551,0.4433817289456343,0.4433817289456343,3757600
+1981-06-24,29.13,29.13,28.87,28.87,102800,0.0,1.0,0.43589975579434115,0.43589975579434115,0.4320091297556687,0.4320091297556687,5756800
+1981-06-25,29.5,29.63,29.5,29.5,108300,0.0,1.0,0.4414364159262981,0.4433817289456343,0.4414364159262981,0.4414364159262981,6064800
+1981-06-26,29.37,29.37,29.13,29.13,106200,0.0,1.0,0.4394911029069619,0.4394911029069619,0.43589975579434115,0.43589975579434115,5947200
+1981-06-29,28.38,28.38,28.12,28.12,47300,0.0,1.0,0.42467679606740133,0.42467679606740133,0.4207861700287289,0.4207861700287289,2648800
+1981-06-30,26.13,26.13,26.0,26.0,160300,0.0,1.0,0.391007916886582,0.391007916886582,0.3890626038672458,0.3890626038672458,8976800
+1981-07-01,25.87,25.87,25.75,25.75,761000,0.0,1.0,0.3871172908479096,0.3871172908479096,0.3853216172915992,0.3853216172915992,42616000
+1981-07-02,25.75,25.87,25.75,25.75,135200,0.0,1.0,0.3853216172915992,0.3871172908479096,0.3853216172915992,0.3853216172915992,7571200
+1981-07-06,25.12,25.12,24.88,24.88,73800,0.0,1.0,0.3758943311209698,0.3758943311209698,0.37230298400834905,0.37230298400834905,4132800
+1981-07-07,25.12,25.37,25.12,25.12,70700,0.0,1.0,0.3758943311209698,0.3796353176966164,0.3758943311209698,0.3758943311209698,3959200
+1981-07-08,26.13,26.25,26.13,26.13,74200,0.0,1.0,0.391007916886582,0.39280359044289237,0.391007916886582,0.391007916886582,4155200
+1981-07-09,24.25,24.25,24.12,24.12,146800,0.0,1.0,0.3628756978377196,0.3628756978377196,0.3609303848183834,0.3609303848183834,8220800
+1981-07-10,22.37,22.37,22.25,22.25,246300,0.0,1.0,0.33474347878885724,0.33474347878885724,0.33294780523254686,0.33294780523254686,13792800
+1981-07-13,22.75,22.87,22.75,22.75,204200,0.0,1.0,0.3404297783838401,0.34222545194015047,0.3404297783838401,0.3404297783838401,11435200
+1981-07-14,23.75,24.0,23.75,23.75,88300,0.0,1.0,0.35539372468642644,0.359134711262073,0.35539372468642644,0.35539372468642644,4944800
+1981-07-15,24.38,24.5,24.38,24.38,48900,0.0,1.0,0.36482101085705587,0.3666166844133662,0.36482101085705587,0.36482101085705587,2738400
+1981-07-16,25.0,25.25,25.0,25.0,68000,0.0,1.0,0.37409865756465943,0.377839644140306,0.37409865756465943,0.37409865756465943,3808000
+1981-07-17,25.87,26.0,25.87,25.87,88500,0.0,1.0,0.3871172908479096,0.3890626038672458,0.3871172908479096,0.3871172908479096,4956000
+1981-07-20,24.25,24.25,24.12,24.12,105600,0.0,1.0,0.3628756978377196,0.3628756978377196,0.3609303848183834,0.3609303848183834,5913600
+1981-07-21,24.12,24.12,24.0,24.0,142600,0.0,1.0,0.3609303848183834,0.3609303848183834,0.359134711262073,0.359134711262073,7985600
+1981-07-22,22.87,22.87,22.63,22.63,101200,0.0,1.0,0.34222545194015047,0.34222545194015047,0.3386341048275297,0.3386341048275297,5667200
+1981-07-23,23.25,23.37,23.25,23.25,153800,0.0,1.0,0.34791175153513326,0.34970742509144365,0.34791175153513326,0.34791175153513326,8612800
+1981-07-24,24.0,24.12,24.0,24.0,128800,0.0,1.0,0.359134711262073,0.3609303848183834,0.359134711262073,0.359134711262073,7212800
+1981-07-27,25.0,25.12,25.0,25.0,77400,0.0,1.0,0.37409865756465943,0.3758943311209698,0.37409865756465943,0.37409865756465943,4334400
+1981-07-28,24.25,24.25,24.12,24.12,102000,0.0,1.0,0.3628756978377196,0.3628756978377196,0.3609303848183834,0.3609303848183834,5712000
+1981-07-29,23.88,23.88,23.75,23.75,69200,0.0,1.0,0.35733903770576264,0.35733903770576264,0.35539372468642644,0.35539372468642644,3875200
+1981-07-30,24.62,24.88,24.62,24.62,44200,0.0,1.0,0.3684123579696766,0.37230298400834905,0.3684123579696766,0.3684123579696766,2475200
+1981-07-31,25.0,25.12,25.0,25.0,48900,0.0,1.0,0.37409865756465943,0.3758943311209698,0.37409865756465943,0.37409865756465943,2738400
+1981-08-03,25.0,25.0,24.75,24.75,55500,0.0,1.0,0.37409865756465943,0.37409865756465943,0.37035767098901284,0.37035767098901284,3108000
+1981-08-04,25.12,25.25,25.12,25.12,141400,0.0,1.0,0.3758943311209698,0.377839644140306,0.3758943311209698,0.3758943311209698,7918400
+1981-08-05,25.87,26.0,25.87,25.87,78100,0.0,1.0,0.3871172908479096,0.3890626038672458,0.3871172908479096,0.3871172908479096,4373600
+1981-08-06,25.37,25.37,25.25,25.25,47000,0.0,1.0,0.3796353176966164,0.3796353176966164,0.377839644140306,0.377839644140306,2632000
+1981-08-07,25.25,25.37,25.25,25.25,41100,0.0,1.0,0.377839644140306,0.3796353176966164,0.377839644140306,0.377839644140306,2301600
+1981-08-11,24.75,24.75,24.5,24.5,319000,0.0,1.0,0.37035767098901284,0.37035767098901284,0.3666166844133662,0.3666166844133662,17864000
+1981-08-12,24.12,24.12,24.0,24.0,117300,0.0,1.0,0.3609303848183834,0.3609303848183834,0.359134711262073,0.359134711262073,6568800
+1981-08-13,23.37,23.37,23.25,23.25,122700,0.0,1.0,0.34970742509144365,0.34970742509144365,0.34791175153513326,0.34791175153513326,6871200
+1981-08-14,23.13,23.13,22.87,22.87,108000,0.0,1.0,0.3461160779788229,0.3461160779788229,0.34222545194015047,0.34222545194015047,6048000
+1981-08-17,22.37,22.37,22.13,22.13,84400,0.0,1.0,0.33474347878885724,0.33474347878885724,0.3311521316762365,0.3311521316762365,4726400
+1981-08-18,21.87,21.87,21.62,21.62,75900,0.0,1.0,0.32726150563756407,0.32726150563756407,0.3235205190619175,0.3235205190619175,4250400
+1981-08-19,21.62,21.62,21.38,21.38,92300,0.0,1.0,0.3235205190619175,0.3235205190619175,0.3199291719492967,0.3199291719492967,5168800
+1981-08-20,21.62,21.75,21.62,21.62,76400,0.0,1.0,0.3235205190619175,0.3254658320812537,0.3235205190619175,0.3235205190619175,4278400
+1981-08-21,20.38,20.38,20.13,20.13,187100,0.0,1.0,0.30496522564671036,0.30496522564671036,0.30122423907106377,0.30122423907106377,10477600
+1981-08-24,19.0,19.0,18.87,18.87,103000,0.0,1.0,0.28431497974914116,0.28431497974914116,0.28236966672980496,0.28236966672980496,5768000
+1981-08-25,19.37,19.5,19.37,19.37,181700,0.0,1.0,0.28985163988109813,0.29179695290043434,0.28985163988109813,0.28985163988109813,10175200
+1981-08-26,19.13,19.13,19.0,19.0,150000,0.0,1.0,0.28626029276847736,0.28626029276847736,0.28431497974914116,0.28431497974914116,8400000
+1981-08-27,19.13,19.25,19.13,19.13,115700,0.0,1.0,0.28626029276847736,0.28805596632478775,0.28626029276847736,0.28626029276847736,6479200
+1981-08-28,20.13,20.25,20.13,20.13,169800,0.0,1.0,0.30122423907106377,0.3030199126273741,0.30122423907106377,0.30122423907106377,9508800
+1981-08-31,20.13,20.25,20.13,20.13,182800,0.0,1.0,0.30122423907106377,0.3030199126273741,0.30122423907106377,0.30122423907106377,10236800
+1981-09-01,21.38,21.5,21.38,21.38,165300,0.0,1.0,0.3199291719492967,0.3217248455056071,0.3199291719492967,0.3199291719492967,9256800
+1981-09-02,21.75,21.87,21.75,21.75,86500,0.0,1.0,0.3254658320812537,0.32726150563756407,0.3254658320812537,0.3254658320812537,4844000
+1981-09-03,20.88,20.88,20.62,20.62,167300,0.0,1.0,0.31244719879800353,0.31244719879800353,0.3085565727593311,0.3085565727593311,9368800
+1981-09-04,20.5,20.5,20.38,20.38,68100,0.0,1.0,0.30676089920302074,0.30676089920302074,0.30496522564671036,0.30496522564671036,3813600
+1981-09-08,19.87,19.87,19.75,19.75,113600,0.0,1.0,0.2973336130323913,0.2973336130323913,0.2955379394760809,0.2955379394760809,6361600
+1981-09-09,19.75,19.87,19.75,19.75,136300,0.0,1.0,0.2955379394760809,0.2973336130323913,0.2955379394760809,0.2955379394760809,7632800
+1981-09-10,19.87,20.0,19.87,19.87,155400,0.0,1.0,0.2973336130323913,0.2992789260517275,0.2973336130323913,0.2973336130323913,8702400
+1981-09-11,19.75,19.75,19.63,19.63,78300,0.0,1.0,0.2955379394760809,0.2955379394760809,0.29374226591977054,0.29374226591977054,4384800
+1981-09-14,19.13,19.13,19.0,19.0,123600,0.0,1.0,0.28626029276847736,0.28626029276847736,0.28431497974914116,0.28431497974914116,6921600
+1981-09-15,18.63,18.63,18.5,18.5,87100,0.0,1.0,0.2787783196171842,0.2787783196171842,0.276833006597848,0.276833006597848,4877600
+1981-09-16,18.25,18.25,18.12,18.12,86400,0.0,1.0,0.2730920200222014,0.2730920200222014,0.27114670700286514,0.27114670700286514,4838400
+1981-09-17,17.75,17.75,17.62,17.62,86500,0.0,1.0,0.26561004687090817,0.26561004687090817,0.26366473385157196,0.26366473385157196,4844000
+1981-09-18,17.75,17.88,17.75,17.75,117500,0.0,1.0,0.26561004687090817,0.2675553598902444,0.26561004687090817,0.26561004687090817,6580000
+1981-09-21,17.88,18.0,17.88,17.88,218900,0.0,1.0,0.2675553598902444,0.26935103344655476,0.2675553598902444,0.2675553598902444,12258400
+1981-09-22,17.0,17.0,16.88,16.88,211700,0.0,1.0,0.2543870871439684,0.2543870871439684,0.252591413587658,0.252591413587658,11855200
+1981-09-23,16.75,16.75,16.5,16.5,125900,0.0,1.0,0.2506461005683218,0.2506461005683218,0.2469051139926752,0.2469051139926752,7050400
+1981-09-24,16.5,16.5,16.37,16.37,81700,0.0,1.0,0.2469051139926752,0.2469051139926752,0.244959800973339,0.244959800973339,4575200
+1981-09-25,14.5,14.5,14.25,14.25,154500,0.0,1.0,0.21697722138750247,0.21697722138750247,0.21323623481185586,0.21323623481185586,8652000
+1981-09-28,14.38,14.5,14.38,14.38,409500,0.0,1.0,0.21518154783119212,0.21697722138750247,0.21518154783119212,0.21518154783119212,22932000
+1981-09-29,15.13,15.25,15.13,15.13,422700,0.0,1.0,0.22640450755813188,0.22820018111444224,0.22640450755813188,0.22640450755813188,23671200
+1981-09-30,15.25,15.37,15.25,15.25,223200,0.0,1.0,0.22820018111444224,0.2299958546707526,0.22820018111444224,0.22820018111444224,12499200
+1981-10-01,15.25,15.37,15.25,15.25,272900,0.0,1.0,0.22820018111444224,0.2299958546707526,0.22820018111444224,0.22820018111444224,15282400
+1981-10-02,16.5,16.63,16.5,16.5,201100,0.0,1.0,0.2469051139926752,0.24885042701201143,0.2469051139926752,0.2469051139926752,11261600
+1981-10-05,17.0,17.25,17.0,17.0,192400,0.0,1.0,0.2543870871439684,0.258128073719615,0.2543870871439684,0.2543870871439684,10774400
+1981-10-06,17.0,17.0,16.88,16.88,126600,0.0,1.0,0.2543870871439684,0.2543870871439684,0.252591413587658,0.252591413587658,7089600
+1981-10-07,17.88,18.12,17.88,17.88,173400,0.0,1.0,0.2675553598902444,0.27114670700286514,0.2675553598902444,0.2675553598902444,9710400
+1981-10-08,18.5,18.63,18.5,18.5,138800,0.0,1.0,0.276833006597848,0.2787783196171842,0.276833006597848,0.276833006597848,7772800
+1981-10-09,18.63,18.87,18.63,18.63,243400,0.0,1.0,0.2787783196171842,0.28236966672980496,0.2787783196171842,0.2787783196171842,13630400
+1981-10-12,19.25,19.37,19.25,19.25,122100,0.0,1.0,0.28805596632478775,0.28985163988109813,0.28805596632478775,0.28805596632478775,6837600
+1981-10-13,19.25,19.5,19.25,19.25,197300,0.0,1.0,0.28805596632478775,0.29179695290043434,0.28805596632478775,0.28805596632478775,11048800
+1981-10-14,18.25,18.25,18.12,18.12,138300,0.0,1.0,0.2730920200222014,0.2730920200222014,0.27114670700286514,0.27114670700286514,7744800
+1981-10-15,18.5,18.63,18.5,18.5,131400,0.0,1.0,0.276833006597848,0.2787783196171842,0.276833006597848,0.276833006597848,7358400
+1981-10-16,18.37,18.37,18.25,18.25,162800,0.0,1.0,0.2748876935785117,0.2748876935785117,0.2730920200222014,0.2730920200222014,9116800
+1981-10-19,18.63,18.75,18.63,18.63,91900,0.0,1.0,0.2787783196171842,0.2805739931734946,0.2787783196171842,0.2787783196171842,5146400
+1981-10-20,19.63,19.75,19.63,19.63,159500,0.0,1.0,0.29374226591977054,0.2955379394760809,0.29374226591977054,0.29374226591977054,8932000
+1981-10-21,19.63,19.75,19.63,19.63,343300,0.0,1.0,0.29374226591977054,0.2955379394760809,0.29374226591977054,0.29374226591977054,19224800
+1981-10-22,19.63,19.63,19.5,19.5,144100,0.0,1.0,0.29374226591977054,0.29374226591977054,0.29179695290043434,0.29179695290043434,8069600
+1981-10-23,19.13,19.13,19.0,19.0,124600,0.0,1.0,0.28626029276847736,0.28626029276847736,0.28431497974914116,0.28431497974914116,6977600
+1981-10-26,19.0,19.13,19.0,19.0,121800,0.0,1.0,0.28431497974914116,0.28626029276847736,0.28431497974914116,0.28431497974914116,6820800
+1981-10-27,19.37,19.63,19.37,19.37,382100,0.0,1.0,0.28985163988109813,0.29374226591977054,0.28985163988109813,0.28985163988109813,21397600
+1981-10-28,20.0,20.13,20.0,20.0,197200,0.0,1.0,0.2992789260517275,0.30122423907106377,0.2992789260517275,0.2992789260517275,11043200
+1981-10-29,19.87,19.87,19.75,19.75,136100,0.0,1.0,0.2973336130323913,0.2973336130323913,0.2955379394760809,0.2955379394760809,7621600
+1981-10-30,20.0,20.13,20.0,20.0,235400,0.0,1.0,0.2992789260517275,0.30122423907106377,0.2992789260517275,0.2992789260517275,13182400
+1981-11-02,20.0,20.13,20.0,20.0,164800,0.0,1.0,0.2992789260517275,0.30122423907106377,0.2992789260517275,0.2992789260517275,9228800
+1981-11-03,19.87,19.87,19.75,19.75,126700,0.0,1.0,0.2973336130323913,0.2973336130323913,0.2955379394760809,0.2955379394760809,7095200
+1981-11-04,19.37,19.37,19.25,19.25,106300,0.0,1.0,0.28985163988109813,0.28985163988109813,0.28805596632478775,0.28805596632478775,5952800
+1981-11-05,18.0,18.0,17.88,17.88,104300,0.0,1.0,0.26935103344655476,0.26935103344655476,0.2675553598902444,0.2675553598902444,5840800
+1981-11-06,18.0,18.12,18.0,18.0,109800,0.0,1.0,0.26935103344655476,0.27114670700286514,0.26935103344655476,0.26935103344655476,6148800
+1981-11-09,18.25,18.37,18.25,18.25,91000,0.0,1.0,0.2730920200222014,0.2748876935785117,0.2730920200222014,0.2730920200222014,5096000
+1981-11-10,18.37,18.5,18.37,18.37,74800,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,4188800
+1981-11-11,18.87,19.0,18.87,18.87,122500,0.0,1.0,0.28236966672980496,0.28431497974914116,0.28236966672980496,0.28236966672980496,6860000
+1981-11-12,19.5,19.63,19.5,19.5,178200,0.0,1.0,0.29179695290043434,0.29374226591977054,0.29179695290043434,0.29179695290043434,9979200
+1981-11-13,18.25,18.25,18.12,18.12,93800,0.0,1.0,0.2730920200222014,0.2730920200222014,0.27114670700286514,0.27114670700286514,5252800
+1981-11-16,18.0,18.0,17.88,17.88,100700,0.0,1.0,0.26935103344655476,0.26935103344655476,0.2675553598902444,0.2675553598902444,5639200
+1981-11-17,18.25,18.37,18.25,18.25,158100,0.0,1.0,0.2730920200222014,0.2748876935785117,0.2730920200222014,0.2730920200222014,8853600
+1981-11-18,18.87,19.0,18.87,18.87,130100,0.0,1.0,0.28236966672980496,0.28431497974914116,0.28236966672980496,0.28236966672980496,7285600
+1981-11-19,18.87,19.0,18.87,18.87,178600,0.0,1.0,0.28236966672980496,0.28431497974914116,0.28236966672980496,0.28236966672980496,10001600
+1981-11-20,19.0,19.13,19.0,19.0,170100,0.0,1.0,0.28431497974914116,0.28626029276847736,0.28431497974914116,0.28431497974914116,9525600
+1981-11-23,18.37,18.37,18.12,18.12,102500,0.0,1.0,0.2748876935785117,0.2748876935785117,0.27114670700286514,0.27114670700286514,5740000
+1981-11-24,18.12,18.12,18.0,18.0,98900,0.0,1.0,0.27114670700286514,0.27114670700286514,0.26935103344655476,0.26935103344655476,5538400
+1981-11-25,18.37,18.5,18.37,18.37,234600,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,13137600
+1981-11-27,18.87,19.0,18.87,18.87,166300,0.0,1.0,0.28236966672980496,0.28431497974914116,0.28236966672980496,0.28236966672980496,9312800
+1981-11-30,18.75,18.75,18.63,18.63,107000,0.0,1.0,0.2805739931734946,0.2805739931734946,0.2787783196171842,0.2787783196171842,5992000
+1981-12-01,18.63,18.75,18.63,18.63,104400,0.0,1.0,0.2787783196171842,0.2805739931734946,0.2787783196171842,0.2787783196171842,5846400
+1981-12-02,18.75,18.87,18.75,18.75,167700,0.0,1.0,0.2805739931734946,0.28236966672980496,0.2805739931734946,0.2805739931734946,9391200
+1981-12-03,18.63,18.63,18.5,18.5,91200,0.0,1.0,0.2787783196171842,0.2787783196171842,0.276833006597848,0.276833006597848,5107200
+1981-12-04,19.0,19.13,19.0,19.0,612300,0.0,1.0,0.28431497974914116,0.28626029276847736,0.28431497974914116,0.28431497974914116,34288800
+1981-12-07,19.13,19.25,19.13,19.13,264700,0.0,1.0,0.28626029276847736,0.28805596632478775,0.28626029276847736,0.28626029276847736,14823200
+1981-12-08,19.0,19.0,18.75,18.75,226000,0.0,1.0,0.28431497974914116,0.28431497974914116,0.2805739931734946,0.2805739931734946,12656000
+1981-12-09,18.87,19.0,18.87,18.87,153000,0.0,1.0,0.28236966672980496,0.28431497974914116,0.28236966672980496,0.28236966672980496,8568000
+1981-12-10,18.87,19.0,18.87,18.87,167000,0.0,1.0,0.28236966672980496,0.28431497974914116,0.28236966672980496,0.28236966672980496,9352000
+1981-12-11,18.87,19.0,18.75,18.75,339700,0.0,1.0,0.28236966672980496,0.28431497974914116,0.2805739931734946,0.2805739931734946,19023200
+1981-12-14,18.37,18.37,18.12,18.12,112700,0.0,1.0,0.2748876935785117,0.2748876935785117,0.27114670700286514,0.27114670700286514,6311200
+1981-12-15,18.63,18.75,18.63,18.63,139800,0.0,1.0,0.2787783196171842,0.2805739931734946,0.2787783196171842,0.2787783196171842,7828800
+1981-12-16,19.5,19.63,19.5,19.5,292200,0.0,1.0,0.29179695290043434,0.29374226591977054,0.29179695290043434,0.29179695290043434,16363200
+1981-12-17,21.12,21.25,21.12,21.12,229700,0.0,1.0,0.3160385459106243,0.3179838589299605,0.3160385459106243,0.3160385459106243,12863200
+1981-12-18,22.87,23.0,22.87,22.87,320200,0.0,1.0,0.34222545194015047,0.3441707649594867,0.34222545194015047,0.34222545194015047,17931200
+1981-12-21,22.0,22.0,21.87,21.87,251800,0.0,1.0,0.32920681865690027,0.32920681865690027,0.32726150563756407,0.32726150563756407,14100800
+1981-12-22,22.25,22.37,22.25,22.25,240300,0.0,1.0,0.33294780523254686,0.33474347878885724,0.33294780523254686,0.33294780523254686,13456800
+1981-12-23,21.87,21.87,21.75,21.75,129000,0.0,1.0,0.32726150563756407,0.32726150563756407,0.3254658320812537,0.3254658320812537,7224000
+1981-12-24,21.87,22.0,21.87,21.87,129100,0.0,1.0,0.32726150563756407,0.32920681865690027,0.32726150563756407,0.32726150563756407,7229600
+1981-12-28,21.12,21.12,20.88,20.88,163300,0.0,1.0,0.3160385459106243,0.3160385459106243,0.31244719879800353,0.31244719879800353,9144800
+1981-12-29,21.25,21.5,21.25,21.25,108200,0.0,1.0,0.3179838589299605,0.3217248455056071,0.3179838589299605,0.3179838589299605,6059200
+1981-12-30,22.13,22.25,22.13,22.13,143700,0.0,1.0,0.3311521316762365,0.33294780523254686,0.3311521316762365,0.3311521316762365,8047200
+1981-12-31,22.13,22.25,22.13,22.13,244000,0.0,1.0,0.3311521316762365,0.33294780523254686,0.3311521316762365,0.3311521316762365,13664000
+1982-01-04,22.13,22.13,22.0,22.0,318100,0.0,1.0,0.3311521316762365,0.3311521316762365,0.32920681865690027,0.32920681865690027,17813600
+1982-01-05,21.12,21.12,20.88,20.88,160000,0.0,1.0,0.3160385459106243,0.3160385459106243,0.31244719879800353,0.31244719879800353,8960000
+1982-01-06,20.75,20.75,20.62,20.62,295000,0.0,1.0,0.31050188577866733,0.31050188577866733,0.3085565727593311,0.3085565727593311,16520000
+1982-01-07,19.25,19.25,19.0,19.0,312700,0.0,1.0,0.28805596632478775,0.28805596632478775,0.28431497974914116,0.28431497974914116,17511200
+1982-01-08,19.87,20.0,19.87,19.87,252700,0.0,1.0,0.2973336130323913,0.2992789260517275,0.2973336130323913,0.2973336130323913,14151200
+1982-01-11,18.75,18.75,18.63,18.63,148800,0.0,1.0,0.2805739931734946,0.2805739931734946,0.2787783196171842,0.2787783196171842,8332800
+1982-01-12,18.12,18.12,18.0,18.0,267500,0.0,1.0,0.27114670700286514,0.27114670700286514,0.26935103344655476,0.26935103344655476,14980000
+1982-01-13,18.0,18.0,17.88,17.88,186400,0.0,1.0,0.26935103344655476,0.26935103344655476,0.2675553598902444,0.2675553598902444,10438400
+1982-01-14,18.75,18.87,18.75,18.75,114800,0.0,1.0,0.2805739931734946,0.28236966672980496,0.2805739931734946,0.2805739931734946,6428800
+1982-01-15,20.0,20.25,20.0,20.0,208500,0.0,1.0,0.2992789260517275,0.3030199126273741,0.2992789260517275,0.2992789260517275,11676000
+1982-01-18,20.38,20.62,20.38,20.38,125000,0.0,1.0,0.30496522564671036,0.3085565727593311,0.30496522564671036,0.30496522564671036,7000000
+1982-01-19,20.13,20.13,19.87,19.87,247800,0.0,1.0,0.30122423907106377,0.30122423907106377,0.2973336130323913,0.2973336130323913,13876800
+1982-01-20,20.25,20.38,20.25,20.25,115300,0.0,1.0,0.3030199126273741,0.30496522564671036,0.3030199126273741,0.3030199126273741,6456800
+1982-01-21,20.62,20.75,20.62,20.62,148800,0.0,1.0,0.3085565727593311,0.31050188577866733,0.3085565727593311,0.3085565727593311,8332800
+1982-01-22,20.75,20.88,20.75,20.75,108300,0.0,1.0,0.31050188577866733,0.31244719879800353,0.31050188577866733,0.31050188577866733,6064800
+1982-01-25,20.25,20.25,20.13,20.13,199600,0.0,1.0,0.3030199126273741,0.3030199126273741,0.30122423907106377,0.30122423907106377,11177600
+1982-01-26,19.63,19.63,19.37,19.37,94700,0.0,1.0,0.29374226591977054,0.29374226591977054,0.28985163988109813,0.28985163988109813,5303200
+1982-01-27,19.5,19.75,19.5,19.5,140000,0.0,1.0,0.29179695290043434,0.2955379394760809,0.29179695290043434,0.29179695290043434,7840000
+1982-01-28,20.13,20.25,20.13,20.13,176800,0.0,1.0,0.30122423907106377,0.3030199126273741,0.30122423907106377,0.30122423907106377,9900800
+1982-01-29,20.38,20.5,20.38,20.38,237300,0.0,1.0,0.30496522564671036,0.30676089920302074,0.30496522564671036,0.30496522564671036,13288800
+1982-02-01,20.38,20.38,20.13,20.13,172000,0.0,1.0,0.30496522564671036,0.30496522564671036,0.30122423907106377,0.30122423907106377,9632000
+1982-02-02,20.25,20.5,20.25,20.25,242300,0.0,1.0,0.3030199126273741,0.30676089920302074,0.3030199126273741,0.3030199126273741,13568800
+1982-02-03,20.25,20.38,20.25,20.25,140500,0.0,1.0,0.3030199126273741,0.30496522564671036,0.3030199126273741,0.3030199126273741,7868000
+1982-02-04,19.87,19.87,19.75,19.75,98400,0.0,1.0,0.2973336130323913,0.2973336130323913,0.2955379394760809,0.2955379394760809,5510400
+1982-02-05,19.75,19.87,19.75,19.75,179900,0.0,1.0,0.2955379394760809,0.2973336130323913,0.2955379394760809,0.2955379394760809,10074400
+1982-02-08,18.63,18.63,18.5,18.5,141500,0.0,1.0,0.2787783196171842,0.2787783196171842,0.276833006597848,0.276833006597848,7924000
+1982-02-09,18.5,18.63,18.5,18.5,258500,0.0,1.0,0.276833006597848,0.2787783196171842,0.276833006597848,0.276833006597848,14476000
+1982-02-10,18.75,18.87,18.75,18.75,173200,0.0,1.0,0.2805739931734946,0.28236966672980496,0.2805739931734946,0.2805739931734946,9699200
+1982-02-11,18.63,18.63,18.5,18.5,109500,0.0,1.0,0.2787783196171842,0.2787783196171842,0.276833006597848,0.276833006597848,6132000
+1982-02-12,18.75,18.87,18.75,18.75,87700,0.0,1.0,0.2805739931734946,0.28236966672980496,0.2805739931734946,0.2805739931734946,4911200
+1982-02-16,18.5,18.5,18.37,18.37,153200,0.0,1.0,0.276833006597848,0.276833006597848,0.2748876935785117,0.2748876935785117,8579200
+1982-02-17,18.63,18.75,18.63,18.63,114200,0.0,1.0,0.2787783196171842,0.2805739931734946,0.2787783196171842,0.2787783196171842,6395200
+1982-02-18,18.87,19.0,18.87,18.87,126700,0.0,1.0,0.28236966672980496,0.28431497974914116,0.28236966672980496,0.28236966672980496,7095200
+1982-02-19,18.87,18.87,18.75,18.75,60700,0.0,1.0,0.28236966672980496,0.28236966672980496,0.2805739931734946,0.2805739931734946,3399200
+1982-02-22,18.63,18.63,18.5,18.5,118900,0.0,1.0,0.2787783196171842,0.2787783196171842,0.276833006597848,0.276833006597848,6658400
+1982-02-23,18.37,18.37,18.25,18.25,154200,0.0,1.0,0.2748876935785117,0.2748876935785117,0.2730920200222014,0.2730920200222014,8635200
+1982-02-24,18.37,18.5,18.37,18.37,169400,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,9486400
+1982-02-25,18.37,18.37,18.25,18.25,137500,0.0,1.0,0.2748876935785117,0.2748876935785117,0.2730920200222014,0.2730920200222014,7700000
+1982-02-26,18.25,18.37,18.25,18.25,77800,0.0,1.0,0.2730920200222014,0.2748876935785117,0.2730920200222014,0.2730920200222014,4356800
+1982-03-01,18.37,18.5,18.37,18.37,157600,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,8825600
+1982-03-02,18.37,18.5,18.37,18.37,155400,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,8702400
+1982-03-03,18.37,18.5,18.37,18.37,105600,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,5913600
+1982-03-04,18.12,18.12,18.0,18.0,171300,0.0,1.0,0.27114670700286514,0.27114670700286514,0.26935103344655476,0.26935103344655476,9592800
+1982-03-05,16.75,16.75,16.63,16.63,202300,0.0,1.0,0.2506461005683218,0.2506461005683218,0.24885042701201143,0.24885042701201143,11328800
+1982-03-08,16.5,16.5,16.37,16.37,156900,0.0,1.0,0.2469051139926752,0.2469051139926752,0.244959800973339,0.244959800973339,8786400
+1982-03-09,16.5,16.63,16.5,16.5,234400,0.0,1.0,0.2469051139926752,0.24885042701201143,0.2469051139926752,0.2469051139926752,13126400
+1982-03-10,16.37,16.37,16.25,16.25,388100,0.0,1.0,0.244959800973339,0.244959800973339,0.2431641274170286,0.2431641274170286,21733600
+1982-03-11,16.25,16.5,16.25,16.25,100800,0.0,1.0,0.2431641274170286,0.2469051139926752,0.2431641274170286,0.2431641274170286,5644800
+1982-03-12,15.37,15.37,15.25,15.25,207800,0.0,1.0,0.2299958546707526,0.2299958546707526,0.22820018111444224,0.22820018111444224,11636800
+1982-03-15,15.25,15.25,15.13,15.13,229300,0.0,1.0,0.22820018111444224,0.22820018111444224,0.22640450755813188,0.22640450755813188,12840800
+1982-03-16,15.0,15.0,14.87,14.87,210500,0.0,1.0,0.22445919453879565,0.22445919453879565,0.22251388151945942,0.22251388151945942,11788000
+1982-03-17,14.25,14.25,14.12,14.12,225400,0.0,1.0,0.21323623481185586,0.21323623481185586,0.21129092179251963,0.21129092179251963,12622400
+1982-03-18,15.25,15.37,15.25,15.25,251500,0.0,1.0,0.22820018111444224,0.2299958546707526,0.22820018111444224,0.22820018111444224,14084000
+1982-03-19,16.63,16.75,16.63,16.63,293800,0.0,1.0,0.24885042701201143,0.2506461005683218,0.24885042701201143,0.24885042701201143,16452800
+1982-03-22,17.88,18.0,17.88,17.88,308900,0.0,1.0,0.2675553598902444,0.26935103344655476,0.2675553598902444,0.2675553598902444,17298400
+1982-03-23,17.75,17.75,17.62,17.62,249800,0.0,1.0,0.26561004687090817,0.26561004687090817,0.26366473385157196,0.26366473385157196,13988800
+1982-03-24,16.75,16.75,16.63,16.63,230400,0.0,1.0,0.2506461005683218,0.2506461005683218,0.24885042701201143,0.24885042701201143,12902400
+1982-03-25,16.63,16.63,16.5,16.5,375500,0.0,1.0,0.24885042701201143,0.24885042701201143,0.2469051139926752,0.2469051139926752,21028000
+1982-03-26,16.37,16.37,16.25,16.25,226700,0.0,1.0,0.244959800973339,0.244959800973339,0.2431641274170286,0.2431641274170286,12695200
+1982-03-29,16.63,16.75,16.63,16.63,301800,0.0,1.0,0.24885042701201143,0.2506461005683218,0.24885042701201143,0.24885042701201143,16900800
+1982-03-30,16.88,17.0,16.88,16.88,348000,0.0,1.0,0.252591413587658,0.2543870871439684,0.252591413587658,0.252591413587658,19488000
+1982-03-31,16.88,17.0,16.88,16.88,223900,0.0,1.0,0.252591413587658,0.2543870871439684,0.252591413587658,0.252591413587658,12538400
+1982-04-01,17.75,17.88,17.75,17.75,264000,0.0,1.0,0.26561004687090817,0.2675553598902444,0.26561004687090817,0.26561004687090817,14784000
+1982-04-02,17.75,17.88,17.75,17.75,378600,0.0,1.0,0.26561004687090817,0.2675553598902444,0.26561004687090817,0.26561004687090817,21201600
+1982-04-05,17.75,17.88,17.75,17.75,386800,0.0,1.0,0.26561004687090817,0.2675553598902444,0.26561004687090817,0.26561004687090817,21660800
+1982-04-06,17.75,17.75,17.62,17.62,319600,0.0,1.0,0.26561004687090817,0.26561004687090817,0.26366473385157196,0.26366473385157196,17897600
+1982-04-07,17.5,17.5,17.38,17.38,129900,0.0,1.0,0.2618690602952616,0.2618690602952616,0.2600733867389512,0.2600733867389512,7274400
+1982-04-08,17.5,17.62,17.5,17.5,107100,0.0,1.0,0.2618690602952616,0.26366473385157196,0.2618690602952616,0.2618690602952616,5997600
+1982-04-12,17.5,17.62,17.38,17.38,197800,0.0,1.0,0.2618690602952616,0.26366473385157196,0.2600733867389512,0.2600733867389512,11076800
+1982-04-13,16.13,16.13,16.0,16.0,380800,0.0,1.0,0.24136845386071823,0.24136845386071823,0.23942314084138203,0.23942314084138203,21324800
+1982-04-14,16.13,16.25,16.13,16.13,507100,0.0,1.0,0.24136845386071823,0.2431641274170286,0.24136845386071823,0.24136845386071823,28397600
+1982-04-15,16.37,16.5,16.37,16.37,733400,0.0,1.0,0.244959800973339,0.2469051139926752,0.244959800973339,0.244959800973339,41070400
+1982-04-16,16.88,17.0,16.88,16.88,464500,0.0,1.0,0.252591413587658,0.2543870871439684,0.252591413587658,0.252591413587658,26012000
+1982-04-19,16.75,16.75,16.5,16.5,184300,0.0,1.0,0.2506461005683218,0.2506461005683218,0.2469051139926752,0.2469051139926752,10320800
+1982-04-20,15.87,15.87,15.75,15.75,359600,0.0,1.0,0.2374778278220458,0.2374778278220458,0.23568215426573544,0.23568215426573544,20137600
+1982-04-21,15.75,15.75,15.63,15.63,326000,0.0,1.0,0.23568215426573544,0.23568215426573544,0.23388648070942508,0.23388648070942508,18256000
+1982-04-22,15.5,15.5,15.37,15.37,234800,0.0,1.0,0.23194116769008885,0.23194116769008885,0.2299958546707526,0.2299958546707526,13148800
+1982-04-23,15.37,15.5,15.37,15.37,215600,0.0,1.0,0.2299958546707526,0.23194116769008885,0.2299958546707526,0.2299958546707526,12073600
+1982-04-26,15.75,15.87,15.75,15.75,258600,0.0,1.0,0.23568215426573544,0.2374778278220458,0.23568215426573544,0.23568215426573544,14481600
+1982-04-27,15.37,15.37,15.25,15.25,313700,0.0,1.0,0.2299958546707526,0.2299958546707526,0.22820018111444224,0.22820018111444224,17567200
+1982-04-28,14.75,14.75,14.62,14.62,443000,0.0,1.0,0.22071820796314906,0.22071820796314906,0.2187728949438128,0.2187728949438128,24808000
+1982-04-29,14.62,14.75,14.62,14.62,367100,0.0,1.0,0.2187728949438128,0.22071820796314906,0.2187728949438128,0.2187728949438128,20557600
+1982-04-30,14.75,14.87,14.75,14.75,1238400,0.0,1.0,0.22071820796314906,0.22251388151945942,0.22071820796314906,0.22071820796314906,69350400
+1982-05-03,15.25,15.37,15.25,15.25,369200,0.0,1.0,0.22820018111444224,0.2299958546707526,0.22820018111444224,0.22820018111444224,20675200
+1982-05-04,15.75,15.87,15.75,15.75,330300,0.0,1.0,0.23568215426573544,0.2374778278220458,0.23568215426573544,0.23568215426573544,18496800
+1982-05-05,15.75,15.75,15.5,15.5,240800,0.0,1.0,0.23568215426573544,0.23568215426573544,0.23194116769008885,0.23194116769008885,13484800
+1982-05-06,16.0,16.13,16.0,16.0,336900,0.0,1.0,0.23942314084138203,0.24136845386071823,0.23942314084138203,0.23942314084138203,18866400
+1982-05-07,16.25,16.37,16.25,16.25,378200,0.0,1.0,0.2431641274170286,0.244959800973339,0.2431641274170286,0.2431641274170286,21179200
+1982-05-10,16.13,16.13,16.0,16.0,141100,0.0,1.0,0.24136845386071823,0.24136845386071823,0.23942314084138203,0.23942314084138203,7901600
+1982-05-11,15.63,15.63,15.5,15.5,459900,0.0,1.0,0.23388648070942508,0.23388648070942508,0.23194116769008885,0.23194116769008885,25754400
+1982-05-12,15.25,15.25,15.13,15.13,317000,0.0,1.0,0.22820018111444224,0.22820018111444224,0.22640450755813188,0.22640450755813188,17752000
+1982-05-13,15.25,15.37,15.25,15.25,243100,0.0,1.0,0.22820018111444224,0.2299958546707526,0.22820018111444224,0.22820018111444224,13613600
+1982-05-14,14.87,14.87,14.62,14.62,427400,0.0,1.0,0.22251388151945942,0.22251388151945942,0.2187728949438128,0.2187728949438128,23934400
+1982-05-17,14.5,14.5,14.38,14.38,340200,0.0,1.0,0.21697722138750247,0.21697722138750247,0.21518154783119212,0.21518154783119212,19051200
+1982-05-18,14.25,14.25,14.12,14.12,544800,0.0,1.0,0.21323623481185586,0.21323623481185586,0.21129092179251963,0.21129092179251963,30508800
+1982-05-19,14.12,14.12,14.0,14.0,336100,0.0,1.0,0.21129092179251963,0.21129092179251963,0.20949524823620927,0.20949524823620927,18821600
+1982-05-20,14.12,14.25,14.12,14.12,123300,0.0,1.0,0.21129092179251963,0.21323623481185586,0.21129092179251963,0.21129092179251963,6904800
+1982-05-21,14.25,14.38,14.25,14.25,173400,0.0,1.0,0.21323623481185586,0.21518154783119212,0.21323623481185586,0.21323623481185586,9710400
+1982-05-24,14.38,14.5,14.38,14.38,142800,0.0,1.0,0.21518154783119212,0.21697722138750247,0.21518154783119212,0.21518154783119212,7996800
+1982-05-25,14.38,14.5,14.38,14.38,230200,0.0,1.0,0.21518154783119212,0.21697722138750247,0.21518154783119212,0.21518154783119212,12891200
+1982-05-26,14.38,14.38,14.25,14.25,193200,0.0,1.0,0.21518154783119212,0.21518154783119212,0.21323623481185586,0.21323623481185586,10819200
+1982-05-27,14.12,14.12,14.0,14.0,139500,0.0,1.0,0.21129092179251963,0.21129092179251963,0.20949524823620927,0.20949524823620927,7812000
+1982-05-28,14.0,14.12,14.0,14.0,85700,0.0,1.0,0.20949524823620927,0.21129092179251963,0.20949524823620927,0.20949524823620927,4799200
+1982-06-01,13.88,13.88,13.75,13.75,212500,0.0,1.0,0.2076995746798989,0.2076995746798989,0.20575426166056268,0.20575426166056268,11900000
+1982-06-02,14.0,14.12,14.0,14.0,146900,0.0,1.0,0.20949524823620927,0.21129092179251963,0.20949524823620927,0.20949524823620927,8226400
+1982-06-03,13.75,13.75,13.5,13.5,177500,0.0,1.0,0.20575426166056268,0.20575426166056268,0.2020132750849161,0.2020132750849161,9940000
+1982-06-04,13.25,13.25,13.13,13.13,168200,0.0,1.0,0.19827228850926948,0.19827228850926948,0.19647661495295915,0.19647661495295915,9419200
+1982-06-07,13.13,13.25,13.13,13.13,165900,0.0,1.0,0.19647661495295915,0.19827228850926948,0.19647661495295915,0.19647661495295915,9290400
+1982-06-08,13.13,13.13,13.0,13.0,140200,0.0,1.0,0.19647661495295915,0.19647661495295915,0.1945313019336229,0.1945313019336229,7851200
+1982-06-09,12.87,12.87,12.75,12.75,151100,0.0,1.0,0.19258598891428666,0.19258598891428666,0.1907903153579763,0.1907903153579763,8461600
+1982-06-10,12.87,13.0,12.87,12.87,153600,0.0,1.0,0.19258598891428666,0.1945313019336229,0.19258598891428666,0.19258598891428666,8601600
+1982-06-11,13.38,13.5,13.38,13.38,243900,0.0,1.0,0.20021760152860574,0.2020132750849161,0.20021760152860574,0.20021760152860574,13658400
+1982-06-14,13.38,13.5,13.38,13.38,133900,0.0,1.0,0.20021760152860574,0.2020132750849161,0.20021760152860574,0.20021760152860574,7498400
+1982-06-15,13.38,13.5,13.38,13.38,157200,0.0,1.0,0.20021760152860574,0.2020132750849161,0.20021760152860574,0.20021760152860574,8803200
+1982-06-16,13.38,13.5,13.38,13.38,186300,0.0,1.0,0.20021760152860574,0.2020132750849161,0.20021760152860574,0.20021760152860574,10432800
+1982-06-17,13.25,13.25,13.13,13.13,130200,0.0,1.0,0.19827228850926948,0.19827228850926948,0.19647661495295915,0.19647661495295915,7291200
+1982-06-18,13.13,13.13,12.87,12.87,88700,0.0,1.0,0.19647661495295915,0.19647661495295915,0.19258598891428666,0.19258598891428666,4967200
+1982-06-21,12.87,13.0,12.87,12.87,127400,0.0,1.0,0.19258598891428666,0.1945313019336229,0.19258598891428666,0.19258598891428666,7134400
+1982-06-22,13.38,13.62,13.38,13.38,78400,0.0,1.0,0.20021760152860574,0.20380894864122645,0.20021760152860574,0.20021760152860574,4390400
+1982-06-23,13.75,14.0,13.75,13.75,235500,0.0,1.0,0.20575426166056268,0.20949524823620927,0.20575426166056268,0.20575426166056268,13188000
+1982-06-24,13.75,13.88,13.75,13.75,197100,0.0,1.0,0.20575426166056268,0.2076995746798989,0.20575426166056268,0.20575426166056268,11037600
+1982-06-25,13.38,13.38,13.25,13.25,119100,0.0,1.0,0.20021760152860574,0.20021760152860574,0.19827228850926948,0.19827228850926948,6669600
+1982-06-28,13.25,13.25,13.13,13.13,112300,0.0,1.0,0.19827228850926948,0.19827228850926948,0.19647661495295915,0.19647661495295915,6288800
+1982-06-29,12.87,12.87,12.75,12.75,159900,0.0,1.0,0.19258598891428666,0.19258598891428666,0.1907903153579763,0.1907903153579763,8954400
+1982-06-30,12.75,12.87,12.75,12.75,301900,0.0,1.0,0.1907903153579763,0.19258598891428666,0.1907903153579763,0.1907903153579763,16906400
+1982-07-01,12.75,12.75,12.63,12.63,248800,0.0,1.0,0.1907903153579763,0.1907903153579763,0.18899464180166595,0.18899464180166595,13932800
+1982-07-02,12.13,12.13,12.0,12.0,259400,0.0,1.0,0.18151266865037277,0.18151266865037277,0.1795673556310365,0.1795673556310365,14526400
+1982-07-06,11.63,11.63,11.5,11.5,391500,0.0,1.0,0.17403069549907957,0.17403069549907957,0.17208538247974334,0.17208538247974334,21924000
+1982-07-07,11.5,11.63,11.5,11.5,135600,0.0,1.0,0.17208538247974334,0.17403069549907957,0.17208538247974334,0.17208538247974334,7593600
+1982-07-08,11.12,11.12,11.0,11.0,733600,0.0,1.0,0.1663990828847605,0.1663990828847605,0.16460340932845013,0.16460340932845013,41081600
+1982-07-09,11.37,11.5,11.37,11.37,573300,0.0,1.0,0.17014006946040708,0.17208538247974334,0.17014006946040708,0.17014006946040708,32104800
+1982-07-12,11.63,11.75,11.63,11.63,283000,0.0,1.0,0.17403069549907957,0.17582636905538993,0.17403069549907957,0.17403069549907957,15848000
+1982-07-13,12.37,12.5,12.37,12.37,510600,0.0,1.0,0.18510401576299346,0.18704932878232972,0.18510401576299346,0.18510401576299346,28593600
+1982-07-14,12.5,12.75,12.5,12.5,317500,0.0,1.0,0.18704932878232972,0.1907903153579763,0.18704932878232972,0.18704932878232972,17780000
+1982-07-15,12.75,12.87,12.75,12.75,293700,0.0,1.0,0.1907903153579763,0.19258598891428666,0.1907903153579763,0.1907903153579763,16447200
+1982-07-16,13.25,13.38,13.25,13.25,343800,0.0,1.0,0.19827228850926948,0.20021760152860574,0.19827228850926948,0.19827228850926948,19252800
+1982-07-19,13.38,13.5,13.38,13.38,374000,0.0,1.0,0.20021760152860574,0.2020132750849161,0.20021760152860574,0.20021760152860574,20944000
+1982-07-20,14.25,14.38,14.25,14.25,221900,0.0,1.0,0.21323623481185586,0.21518154783119212,0.21323623481185586,0.21323623481185586,12426400
+1982-07-21,14.25,14.38,14.25,14.25,320100,0.0,1.0,0.21323623481185586,0.21518154783119212,0.21323623481185586,0.21323623481185586,17925600
+1982-07-22,14.38,14.5,14.38,14.38,157200,0.0,1.0,0.21518154783119212,0.21697722138750247,0.21518154783119212,0.21518154783119212,8803200
+1982-07-23,14.25,14.25,14.12,14.12,81700,0.0,1.0,0.21323623481185586,0.21323623481185586,0.21129092179251963,0.21129092179251963,4575200
+1982-07-26,13.62,13.62,13.5,13.5,253800,0.0,1.0,0.20380894864122645,0.20380894864122645,0.2020132750849161,0.2020132750849161,14212800
+1982-07-27,13.5,13.62,13.5,13.5,144300,0.0,1.0,0.2020132750849161,0.20380894864122645,0.2020132750849161,0.2020132750849161,8080800
+1982-07-28,13.0,13.0,12.87,12.87,238900,0.0,1.0,0.1945313019336229,0.1945313019336229,0.19258598891428666,0.19258598891428666,13378400
+1982-07-29,13.38,13.5,13.38,13.38,276200,0.0,1.0,0.20021760152860574,0.2020132750849161,0.20021760152860574,0.20021760152860574,15467200
+1982-07-30,13.5,13.62,13.5,13.5,172400,0.0,1.0,0.2020132750849161,0.20380894864122645,0.2020132750849161,0.2020132750849161,9654400
+1982-08-02,13.88,14.0,13.88,13.88,421400,0.0,1.0,0.2076995746798989,0.20949524823620927,0.2076995746798989,0.2076995746798989,23598400
+1982-08-03,13.13,13.13,13.0,13.0,401200,0.0,1.0,0.19647661495295915,0.19647661495295915,0.1945313019336229,0.1945313019336229,22467200
+1982-08-04,13.0,13.0,12.87,12.87,374400,0.0,1.0,0.1945313019336229,0.1945313019336229,0.19258598891428666,0.19258598891428666,20966400
+1982-08-05,12.5,12.5,12.37,12.37,311400,0.0,1.0,0.18704932878232972,0.18704932878232972,0.18510401576299346,0.18510401576299346,17438400
+1982-08-06,12.37,12.37,12.25,12.25,432300,0.0,1.0,0.18510401576299346,0.18510401576299346,0.1833083422066831,0.1833083422066831,24208800
+1982-08-09,12.37,12.5,12.37,12.37,250500,0.0,1.0,0.18510401576299346,0.18704932878232972,0.18510401576299346,0.18510401576299346,14028000
+1982-08-10,13.13,13.25,13.13,13.13,501100,0.0,1.0,0.19647661495295915,0.19827228850926948,0.19647661495295915,0.19647661495295915,28061600
+1982-08-11,13.25,13.38,13.25,13.25,312000,0.0,1.0,0.19827228850926948,0.20021760152860574,0.19827228850926948,0.19827228850926948,17472000
+1982-08-12,13.25,13.25,13.13,13.13,136700,0.0,1.0,0.19827228850926948,0.19827228850926948,0.19647661495295915,0.19647661495295915,7655200
+1982-08-13,13.13,13.25,13.13,13.13,115900,0.0,1.0,0.19647661495295915,0.19827228850926948,0.19647661495295915,0.19647661495295915,6490400
+1982-08-16,13.38,13.5,13.38,13.38,171500,0.0,1.0,0.20021760152860574,0.2020132750849161,0.20021760152860574,0.20021760152860574,9604000
+1982-08-17,14.25,14.5,14.25,14.25,213100,0.0,1.0,0.21323623481185586,0.21697722138750247,0.21323623481185586,0.21323623481185586,11933600
+1982-08-18,14.25,14.38,14.25,14.25,558300,0.0,1.0,0.21323623481185586,0.21518154783119212,0.21323623481185586,0.21323623481185586,31264800
+1982-08-19,14.38,14.5,14.38,14.38,212600,0.0,1.0,0.21518154783119212,0.21697722138750247,0.21518154783119212,0.21518154783119212,11905600
+1982-08-20,14.75,14.87,14.75,14.75,244900,0.0,1.0,0.22071820796314906,0.22251388151945942,0.22071820796314906,0.22071820796314906,13714400
+1982-08-23,15.37,15.5,15.37,15.37,311100,0.0,1.0,0.2299958546707526,0.23194116769008885,0.2299958546707526,0.2299958546707526,17421600
+1982-08-24,16.13,16.25,16.13,16.13,695400,0.0,1.0,0.24136845386071823,0.2431641274170286,0.24136845386071823,0.24136845386071823,38942400
+1982-08-25,17.25,17.38,17.25,17.25,1594100,0.0,1.0,0.258128073719615,0.2600733867389512,0.258128073719615,0.258128073719615,89269600
+1982-08-26,17.75,17.88,17.75,17.75,940100,0.0,1.0,0.26561004687090817,0.2675553598902444,0.26561004687090817,0.26561004687090817,52645600
+1982-08-27,17.0,17.0,16.88,16.88,440400,0.0,1.0,0.2543870871439684,0.2543870871439684,0.252591413587658,0.252591413587658,24662400
+1982-08-30,17.12,17.25,17.12,17.12,359100,0.0,1.0,0.2561827607002788,0.258128073719615,0.2561827607002788,0.2561827607002788,20109600
+1982-08-31,18.0,18.12,18.0,18.0,627500,0.0,1.0,0.26935103344655476,0.27114670700286514,0.26935103344655476,0.26935103344655476,35140000
+1982-09-01,17.62,17.62,17.5,17.5,368600,0.0,1.0,0.26366473385157196,0.26366473385157196,0.2618690602952616,0.2618690602952616,20641600
+1982-09-02,18.25,18.37,18.25,18.25,336700,0.0,1.0,0.2730920200222014,0.2748876935785117,0.2730920200222014,0.2730920200222014,18855200
+1982-09-03,18.37,18.5,18.37,18.37,466700,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,26135200
+1982-09-07,17.5,17.5,17.38,17.38,363300,0.0,1.0,0.2618690602952616,0.2618690602952616,0.2600733867389512,0.2600733867389512,20344800
+1982-09-08,18.0,18.12,18.0,18.0,322900,0.0,1.0,0.26935103344655476,0.27114670700286514,0.26935103344655476,0.26935103344655476,18082400
+1982-09-09,17.75,17.75,17.62,17.62,283900,0.0,1.0,0.26561004687090817,0.26561004687090817,0.26366473385157196,0.26366473385157196,15898400
+1982-09-10,18.12,18.25,18.12,18.12,250300,0.0,1.0,0.27114670700286514,0.2730920200222014,0.27114670700286514,0.27114670700286514,14016800
+1982-09-13,18.25,18.37,18.25,18.25,262900,0.0,1.0,0.2730920200222014,0.2748876935785117,0.2730920200222014,0.2730920200222014,14722400
+1982-09-14,18.87,19.0,18.87,18.87,453100,0.0,1.0,0.28236966672980496,0.28431497974914116,0.28236966672980496,0.28236966672980496,25373600
+1982-09-15,18.87,18.87,18.75,18.75,320300,0.0,1.0,0.28236966672980496,0.28236966672980496,0.2805739931734946,0.2805739931734946,17936800
+1982-09-16,18.37,18.37,18.12,18.12,358800,0.0,1.0,0.2748876935785117,0.2748876935785117,0.27114670700286514,0.27114670700286514,20092800
+1982-09-17,17.88,17.88,17.75,17.75,241300,0.0,1.0,0.2675553598902444,0.2675553598902444,0.26561004687090817,0.26561004687090817,13512800
+1982-09-20,17.88,18.0,17.88,17.88,174700,0.0,1.0,0.2675553598902444,0.26935103344655476,0.2675553598902444,0.2675553598902444,9783200
+1982-09-21,18.25,18.37,18.25,18.25,163700,0.0,1.0,0.2730920200222014,0.2748876935785117,0.2730920200222014,0.2730920200222014,9167200
+1982-09-22,18.75,18.87,18.75,18.75,461500,0.0,1.0,0.2805739931734946,0.28236966672980496,0.2805739931734946,0.2805739931734946,25844000
+1982-09-23,18.75,18.87,18.75,18.75,624200,0.0,1.0,0.2805739931734946,0.28236966672980496,0.2805739931734946,0.2805739931734946,34955200
+1982-09-24,18.25,18.25,18.12,18.12,795500,0.0,1.0,0.2730920200222014,0.2730920200222014,0.27114670700286514,0.27114670700286514,44548000
+1982-09-27,18.12,18.37,18.12,18.12,170300,0.0,1.0,0.27114670700286514,0.2748876935785117,0.27114670700286514,0.27114670700286514,9536800
+1982-09-28,18.37,18.63,18.37,18.37,381800,0.0,1.0,0.2748876935785117,0.2787783196171842,0.2748876935785117,0.2748876935785117,21380800
+1982-09-29,18.37,18.5,18.37,18.37,292700,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,16391200
+1982-09-30,18.37,18.37,18.25,18.25,333400,0.0,1.0,0.2748876935785117,0.2748876935785117,0.2730920200222014,0.2730920200222014,18670400
+1982-10-01,18.5,18.75,18.5,18.5,206500,0.0,1.0,0.276833006597848,0.2805739931734946,0.276833006597848,0.276833006597848,11564000
+1982-10-04,18.5,18.87,18.0,18.75,309500,0.0,1.0,0.276833006597848,0.28236966672980496,0.26935103344655476,0.2805739931734946,17332000
+1982-10-05,18.75,19.25,18.75,18.87,358200,0.0,1.0,0.2805739931734946,0.28805596632478775,0.2805739931734946,0.28236966672980496,20059200
+1982-10-06,18.87,20.25,18.87,20.25,774700,0.0,1.0,0.28236966672980496,0.3030199126273741,0.28236966672980496,0.3030199126273741,43383200
+1982-10-07,20.38,22.0,20.38,21.87,1391400,0.0,1.0,0.30496522564671036,0.32920681865690027,0.30496522564671036,0.32726150563756407,77918400
+1982-10-08,21.87,23.63,21.75,23.5,1230100,0.0,1.0,0.32726150563756407,0.35359805113011605,0.3254658320812537,0.35165273811077985,68885600
+1982-10-11,23.5,24.75,23.5,24.0,1400600,0.0,1.0,0.35165273811077985,0.37035767098901284,0.35165273811077985,0.359134711262073,78433600
+1982-10-12,24.0,24.38,23.0,23.25,1156000,0.0,1.0,0.359134711262073,0.36482101085705587,0.3441707649594867,0.34791175153513326,64736000
+1982-10-13,23.25,24.25,23.0,23.5,887700,0.0,1.0,0.34791175153513326,0.3628756978377196,0.3441707649594867,0.35165273811077985,49711200
+1982-10-14,23.5,23.88,23.13,23.63,797600,0.0,1.0,0.35165273811077985,0.35733903770576264,0.3461160779788229,0.35359805113011605,44665600
+1982-10-15,23.5,23.5,22.63,23.0,645600,0.0,1.0,0.35165273811077985,0.35165273811077985,0.3386341048275297,0.3441707649594867,36153600
+1982-10-18,23.0,23.63,23.0,23.5,421200,0.0,1.0,0.3441707649594867,0.35359805113011605,0.3441707649594867,0.35165273811077985,23587200
+1982-10-19,23.5,24.25,23.5,24.0,548400,0.0,1.0,0.35165273811077985,0.3628756978377196,0.35165273811077985,0.359134711262073,30710400
+1982-10-20,24.0,25.63,23.88,25.37,1080800,0.0,1.0,0.359134711262073,0.3835259437352888,0.35733903770576264,0.3796353176966164,60524800
+1982-10-21,25.37,26.75,25.0,26.0,1015700,0.0,1.0,0.3796353176966164,0.4002855635941856,0.37409865756465943,0.3890626038672458,56879200
+1982-10-22,26.0,26.75,25.87,25.87,721800,0.0,1.0,0.3890626038672458,0.4002855635941856,0.3871172908479096,0.3871172908479096,40420800
+1982-10-25,25.87,26.0,24.25,24.38,825600,0.0,1.0,0.3871172908479096,0.3890626038672458,0.3628756978377196,0.36482101085705587,46233600
+1982-10-26,24.38,24.62,23.25,24.5,748900,0.0,1.0,0.36482101085705587,0.3684123579696766,0.34791175153513326,0.3666166844133662,41938400
+1982-10-27,24.5,25.25,24.5,25.12,853400,0.0,1.0,0.3666166844133662,0.377839644140306,0.3666166844133662,0.3758943311209698,47790400
+1982-10-28,25.12,25.37,24.75,25.12,971800,0.0,1.0,0.3758943311209698,0.3796353176966164,0.37035767098901284,0.3758943311209698,54420800
+1982-10-29,25.12,25.37,24.75,25.37,527300,0.0,1.0,0.3758943311209698,0.3796353176966164,0.37035767098901284,0.3796353176966164,29528800
+1982-11-01,25.37,27.0,25.12,26.75,465900,0.0,1.0,0.3796353176966164,0.4040265501698322,0.3758943311209698,0.4002855635941856,26090400
+1982-11-02,27.0,29.5,27.0,28.62,1387700,0.0,1.0,0.4040265501698322,0.4414364159262981,0.4040265501698322,0.4282681431800221,77711200
+1982-11-03,28.62,30.75,28.62,30.75,1049700,0.0,1.0,0.4282681431800221,0.46014134880453106,0.4282681431800221,0.46014134880453106,58783200
+1982-11-04,30.75,31.88,30.5,31.0,1469100,0.0,1.0,0.46014134880453106,0.47705060812645367,0.45640036222888447,0.4638823353801777,82269600
+1982-11-05,30.75,30.75,29.63,30.13,631700,0.0,1.0,0.46014134880453106,0.46014134880453106,0.4433817289456343,0.4508637020969275,35375200
+1982-11-08,30.13,30.37,28.75,28.87,532100,0.0,1.0,0.4508637020969275,0.45445504920954827,0.4302134561993583,0.4320091297556687,29797600
+1982-11-09,28.87,30.13,28.75,29.87,802600,0.0,1.0,0.4320091297556687,0.4508637020969275,0.4302134561993583,0.4469730760582551,44945600
+1982-11-10,30.0,31.5,30.0,31.0,905300,0.0,1.0,0.4489183890775913,0.4713643085314709,0.4489183890775913,0.4638823353801777,50696800
+1982-11-11,31.0,33.0,30.5,33.0,549800,0.0,1.0,0.4638823353801777,0.4938102279853504,0.45640036222888447,0.4938102279853504,30788800
+1982-11-12,33.0,34.0,32.37,32.37,585300,0.0,1.0,0.4938102279853504,0.5087741742879368,0.48438294181472097,0.48438294181472097,32776800
+1982-11-15,32.37,32.75,31.25,31.62,556200,0.0,1.0,0.48438294181472097,0.4900692414097038,0.4676233219558243,0.47315998208778126,31147200
+1982-11-16,31.62,31.75,29.87,30.0,812600,0.0,1.0,0.47315998208778126,0.47510529510711746,0.4469730760582551,0.4489183890775913,45505600
+1982-11-17,30.0,31.5,30.0,31.38,643500,0.0,1.0,0.4489183890775913,0.4713643085314709,0.4489183890775913,0.4695686349751605,36036000
+1982-11-18,31.38,31.88,31.25,31.38,681600,0.0,1.0,0.4695686349751605,0.47705060812645367,0.4676233219558243,0.4695686349751605,38169600
+1982-11-19,31.38,31.62,30.75,30.88,434400,0.0,1.0,0.4695686349751605,0.47315998208778126,0.46014134880453106,0.4620866618238673,24326400
+1982-11-22,30.88,30.88,28.12,28.12,452000,0.0,1.0,0.4620866618238673,0.4620866618238673,0.4207861700287289,0.4207861700287289,25312000
+1982-11-23,28.5,29.75,28.5,28.87,395100,0.0,1.0,0.4264724696237117,0.4451774025019447,0.4264724696237117,0.4320091297556687,22125600
+1982-11-24,28.87,30.5,28.75,29.5,329200,0.0,1.0,0.4320091297556687,0.45640036222888447,0.4302134561993583,0.4414364159262981,18435200
+1982-11-26,29.5,29.87,28.38,29.0,455300,0.0,1.0,0.4414364159262981,0.4469730760582551,0.42467679606740133,0.43395444277500494,25496800
+1982-11-29,29.0,29.37,28.0,28.87,223000,0.0,1.0,0.43395444277500494,0.4394911029069619,0.41899049647241854,0.4320091297556687,12488000
+1982-11-30,28.87,32.0,28.75,31.88,710700,0.0,1.0,0.4320091297556687,0.47884628168276405,0.4302134561993583,0.47705060812645367,39799200
+1982-12-01,31.88,33.75,31.88,32.5,923400,0.0,1.0,0.47705060812645367,0.5050331877122902,0.47705060812645367,0.4863282548340572,51710400
+1982-12-02,32.5,33.0,32.0,32.5,735400,0.0,1.0,0.4863282548340572,0.4938102279853504,0.47884628168276405,0.4863282548340572,41182400
+1982-12-03,32.12,32.12,31.38,31.75,212400,0.0,1.0,0.4806419552390744,0.4806419552390744,0.4695686349751605,0.47510529510711746,11894400
+1982-12-06,31.75,33.75,31.5,33.5,654400,0.0,1.0,0.47510529510711746,0.5050331877122902,0.4713643085314709,0.5012922011366436,36646400
+1982-12-07,33.5,34.62,32.75,33.87,746800,0.0,1.0,0.5012922011366436,0.5180518209955404,0.4900692414097038,0.5068288612686005,41820800
+1982-12-08,33.87,34.88,33.0,33.13,501400,0.0,1.0,0.5068288612686005,0.5219424470342129,0.4938102279853504,0.4957555410046867,28078400
+1982-12-09,32.63,32.63,31.0,31.5,869000,0.0,1.0,0.4882735678533935,0.4882735678533935,0.4638823353801777,0.4713643085314709,48664000
+1982-12-10,31.0,31.0,28.87,29.25,747700,0.0,1.0,0.4638823353801777,0.4638823353801777,0.4320091297556687,0.43769542935065153,41871200
+1982-12-13,29.0,29.0,28.62,28.62,425800,0.0,1.0,0.43395444277500494,0.43395444277500494,0.4282681431800221,0.4282681431800221,23844800
+1982-12-14,28.62,30.37,28.0,28.38,1205600,0.0,1.0,0.4282681431800221,0.45445504920954827,0.41899049647241854,0.42467679606740133,67513600
+1982-12-15,28.38,28.5,27.62,28.25,583900,0.0,1.0,0.42467679606740133,0.4264724696237117,0.41330419687743575,0.4227314830480651,32698400
+1982-12-16,28.25,29.25,28.0,28.75,630200,0.0,1.0,0.4227314830480651,0.43769542935065153,0.41899049647241854,0.4302134561993583,35291200
+1982-12-17,28.75,30.37,28.62,30.13,360400,0.0,1.0,0.4302134561993583,0.45445504920954827,0.4282681431800221,0.4508637020969275,20182400
+1982-12-20,30.13,30.25,29.75,30.0,311500,0.0,1.0,0.4508637020969275,0.4526593756532379,0.4451774025019447,0.4489183890775913,17444000
+1982-12-21,30.0,30.25,29.5,30.25,356900,0.0,1.0,0.4489183890775913,0.4526593756532379,0.4414364159262981,0.4526593756532379,19986400
+1982-12-22,30.37,31.12,30.37,31.12,451900,0.0,1.0,0.45445504920954827,0.46567800893648803,0.45445504920954827,0.46567800893648803,25306400
+1982-12-23,31.12,32.0,30.88,32.0,388300,0.0,1.0,0.46567800893648803,0.47884628168276405,0.4620866618238673,0.47884628168276405,21744800
+1982-12-27,32.0,32.87,31.75,32.75,276200,0.0,1.0,0.47884628168276405,0.49186491496601414,0.47510529510711746,0.4900692414097038,15467200
+1982-12-28,32.75,33.75,32.12,32.5,506100,0.0,1.0,0.4900692414097038,0.5050331877122902,0.4806419552390744,0.4863282548340572,28341600
+1982-12-29,32.5,32.63,31.0,31.38,360300,0.0,1.0,0.4863282548340572,0.4882735678533935,0.4638823353801777,0.4695686349751605,20176800
+1982-12-30,31.38,31.75,29.63,30.0,700300,0.0,1.0,0.4695686349751605,0.47510529510711746,0.4433817289456343,0.4489183890775913,39216800
+1982-12-31,30.0,30.37,29.87,29.87,221700,0.0,1.0,0.4489183890775913,0.45445504920954827,0.4469730760582551,0.4469730760582551,12415200
+1983-01-03,29.87,30.25,28.25,28.5,503700,0.0,1.0,0.4469730760582551,0.4526593756532379,0.4227314830480651,0.4264724696237117,28207200
+1983-01-04,28.5,30.25,28.0,30.13,998700,0.0,1.0,0.4264724696237117,0.4526593756532379,0.41899049647241854,0.4508637020969275,55927200
+1983-01-05,30.13,30.5,29.63,30.25,631900,0.0,1.0,0.4508637020969275,0.45640036222888447,0.4433817289456343,0.4526593756532379,35386400
+1983-01-06,30.25,30.37,29.0,29.13,436600,0.0,1.0,0.4526593756532379,0.45445504920954827,0.43395444277500494,0.43589975579434115,24449600
+1983-01-07,29.13,29.5,27.5,27.5,768100,0.0,1.0,0.43589975579434115,0.4414364159262981,0.41150852332112536,0.41150852332112536,43013600
+1983-01-10,27.5,29.0,27.25,28.75,1229200,0.0,1.0,0.41150852332112536,0.43395444277500494,0.4077675367454788,0.4302134561993583,68835200
+1983-01-11,28.75,29.5,28.75,29.13,6200,0.0,1.0,0.4302134561993583,0.4414364159262981,0.4302134561993583,0.43589975579434115,347200
+1983-01-12,29.5,31.5,29.5,30.75,790100,0.0,1.0,0.4414364159262981,0.4713643085314709,0.4414364159262981,0.46014134880453106,44245600
+1983-01-13,30.75,31.0,30.25,30.75,367300,0.0,1.0,0.46014134880453106,0.4638823353801777,0.4526593756532379,0.46014134880453106,20568800
+1983-01-14,30.88,33.0,30.88,33.0,824300,0.0,1.0,0.4620866618238673,0.4938102279853504,0.4620866618238673,0.4938102279853504,46160800
+1983-01-17,33.0,34.62,32.75,34.13,1048500,0.0,1.0,0.4938102279853504,0.5180518209955404,0.4900692414097038,0.5107194873072731,58716000
+1983-01-18,34.13,34.88,32.5,33.37,981200,0.0,1.0,0.5107194873072731,0.5219424470342129,0.4863282548340572,0.4993468881173074,54947200
+1983-01-19,33.37,34.0,33.25,33.63,757400,0.0,1.0,0.4993468881173074,0.5087741742879368,0.49755121456099705,0.5032375141559798,42414400
+1983-01-20,33.63,37.37,33.63,37.37,3160000,0.0,1.0,0.5032375141559798,0.5592026733276528,0.5032375141559798,0.5592026733276528,176960000
+1983-01-21,37.37,39.0,37.0,37.37,1797300,0.0,1.0,0.5592026733276528,0.5835939058008687,0.553666013195696,0.5592026733276528,100648800
+1983-01-24,37.37,37.37,34.62,35.25,1408100,0.0,1.0,0.5592026733276528,0.5592026733276528,0.5180518209955404,0.5274791071661697,78853600
+1983-01-25,35.25,37.5,35.0,36.63,745700,0.0,1.0,0.5274791071661697,0.5611479863469891,0.5237381205905232,0.548129353063739,41759200
+1983-01-26,37.0,38.5,37.0,38.12,907200,0.0,1.0,0.553666013195696,0.5761119326495755,0.553666013195696,0.5704256330545926,50803200
+1983-01-27,38.12,41.0,38.0,40.75,465700,0.0,1.0,0.5704256330545926,0.6135217984060415,0.5686299594982823,0.6097808118303949,26079200
+1983-01-28,40.75,42.0,40.5,41.0,1775600,0.0,1.0,0.6097808118303949,0.6284857447086278,0.6060398252547482,0.6135217984060415,99433600
+1983-01-31,41.0,41.62,40.13,40.87,839300,0.0,1.0,0.6135217984060415,0.6227994451136449,0.6005031651227913,0.6115764853867052,47000800
+1983-02-01,40.87,41.75,40.25,41.75,941800,0.0,1.0,0.6115764853867052,0.6247447581329812,0.6022988386791016,0.6247447581329812,52740800
+1983-02-02,41.75,43.75,41.13,42.87,1192200,0.0,1.0,0.6247447581329812,0.654672650738154,0.6154671114253777,0.641504377991878,66763200
+1983-02-03,42.87,44.75,42.5,44.63,1127400,0.0,1.0,0.641504377991878,0.6696365970407403,0.635967717859921,0.66784092348443,63134400
+1983-02-04,44.63,45.38,43.87,44.0,956900,0.0,1.0,0.66784092348443,0.6790638832113698,0.6564683242944643,0.6584136373138005,53586400
+1983-02-07,44.0,44.63,41.5,42.25,638000,0.0,1.0,0.6584136373138005,0.66784092348443,0.6210037715573347,0.6322267312842744,35728000
+1983-02-08,42.25,42.87,41.38,41.88,750500,0.0,1.0,0.6322267312842744,0.641504377991878,0.6192080980010243,0.6266900711523175,42028000
+1983-02-09,41.88,42.5,40.75,42.25,807200,0.0,1.0,0.6266900711523175,0.635967717859921,0.6097808118303949,0.6322267312842744,45203200
+1983-02-10,42.25,45.25,42.25,45.0,1056800,0.0,1.0,0.6322267312842744,0.6771185701920336,0.6322267312842744,0.673377583616387,59180800
+1983-02-11,45.38,47.25,45.38,46.5,908700,0.0,1.0,0.6790638832113698,0.7070464627972063,0.6790638832113698,0.6958235030702665,50887200
+1983-02-14,46.5,46.5,45.12,46.25,563300,0.0,1.0,0.6958235030702665,0.6958235030702665,0.6751732571726973,0.6920825164946199,31544800
+1983-02-15,46.25,46.63,44.88,45.38,514200,0.0,1.0,0.6920825164946199,0.6977688160896027,0.6715819100600766,0.6790638832113698,28795200
+1983-02-16,45.38,45.38,44.25,44.5,520400,0.0,1.0,0.6790638832113698,0.6790638832113698,0.6621546238894471,0.6658956104650937,29142400
+1983-02-17,44.5,44.5,42.62,44.0,607900,0.0,1.0,0.6658956104650937,0.6658956104650937,0.6377633914162313,0.6584136373138005,34042400
+1983-02-18,44.0,45.88,43.5,45.38,512900,0.0,1.0,0.6584136373138005,0.686545856362663,0.6509316641625074,0.6790638832113698,28722400
+1983-02-22,45.62,47.75,45.62,46.5,878500,0.0,1.0,0.6826552303239904,0.7145284359484995,0.6826552303239904,0.6958235030702665,49196000
+1983-02-23,46.5,47.13,46.12,46.87,482300,0.0,1.0,0.6958235030702665,0.705250789240896,0.6901372034752836,0.7013601632022234,27008800
+1983-02-24,47.25,48.38,47.25,48.13,515600,0.0,1.0,0.7070464627972063,0.723955722119129,0.7070464627972063,0.7202147355434824,28873600
+1983-02-25,48.13,48.62,46.5,46.75,512000,0.0,1.0,0.7202147355434824,0.7275470692317496,0.6958235030702665,0.6995644896459131,28672000
+1983-02-28,46.75,46.87,45.5,45.62,590600,0.0,1.0,0.6995644896459131,0.7013601632022234,0.6808595567676802,0.6826552303239904,33073600
+1983-03-01,45.62,46.63,45.5,46.37,626200,0.0,1.0,0.6826552303239904,0.6977688160896027,0.6808595567676802,0.6938781900509302,35067200
+1983-03-02,46.37,47.0,46.25,46.75,473000,0.0,1.0,0.6938781900509302,0.7033054762215597,0.6920825164946199,0.6995644896459131,26488000
+1983-03-03,46.75,47.25,45.12,45.25,587200,0.0,1.0,0.6995644896459131,0.7070464627972063,0.6751732571726973,0.6771185701920336,32883200
+1983-03-04,45.25,45.38,43.25,44.63,677700,0.0,1.0,0.6771185701920336,0.6790638832113698,0.6471906775868608,0.66784092348443,37951200
+1983-03-07,44.63,44.75,42.5,43.75,681600,0.0,1.0,0.66784092348443,0.6696365970407403,0.635967717859921,0.654672650738154,38169600
+1983-03-08,43.5,43.5,41.75,42.38,985000,0.0,1.0,0.6509316641625074,0.6509316641625074,0.6247447581329812,0.6341720443036106,55160000
+1983-03-09,42.38,43.63,41.62,43.63,889900,0.0,1.0,0.6341720443036106,0.6528769771818437,0.6227994451136449,0.6528769771818437,49834400
+1983-03-10,43.63,44.13,42.62,43.0,502700,0.0,1.0,0.6528769771818437,0.6603589503331369,0.6377633914162313,0.6434496910112142,28151200
+1983-03-11,43.0,43.75,41.38,42.38,391800,0.0,1.0,0.6434496910112142,0.654672650738154,0.6192080980010243,0.6341720443036106,21940800
+1983-03-14,42.25,42.25,40.37,41.38,767300,0.0,1.0,0.6322267312842744,0.6322267312842744,0.604094512235412,0.6192080980010243,42968800
+1983-03-15,41.38,42.0,40.13,42.0,335100,0.0,1.0,0.6192080980010243,0.6284857447086278,0.6005031651227913,0.6284857447086278,18765600
+1983-03-16,42.0,43.5,41.75,42.0,495400,0.0,1.0,0.6284857447086278,0.6509316641625074,0.6247447581329812,0.6284857447086278,27742400
+1983-03-17,42.0,42.38,41.88,42.38,197100,0.0,1.0,0.6284857447086278,0.6341720443036106,0.6266900711523175,0.6341720443036106,11037600
+1983-03-18,42.38,43.5,42.25,43.0,384500,0.0,1.0,0.6341720443036106,0.6509316641625074,0.6322267312842744,0.6434496910112142,21532000
+1983-03-21,43.0,44.13,42.75,44.0,464400,0.0,1.0,0.6434496910112142,0.6603589503331369,0.6397087044355676,0.6584136373138005,26006400
+1983-03-22,44.0,45.12,44.0,44.5,450900,0.0,1.0,0.6584136373138005,0.6751732571726973,0.6584136373138005,0.6658956104650937,25250400
+1983-03-23,44.5,44.63,42.25,42.38,628400,0.0,1.0,0.6658956104650937,0.66784092348443,0.6322267312842744,0.6341720443036106,35190400
+1983-03-24,42.38,43.63,42.25,43.13,457400,0.0,1.0,0.6341720443036106,0.6528769771818437,0.6322267312842744,0.6453950040305505,25614400
+1983-03-25,43.13,43.87,43.0,43.13,259200,0.0,1.0,0.6453950040305505,0.6564683242944643,0.6434496910112142,0.6453950040305505,14515200
+1983-03-28,43.0,43.0,41.75,42.5,332900,0.0,1.0,0.6434496910112142,0.6434496910112142,0.6247447581329812,0.635967717859921,18642400
+1983-03-29,42.62,44.13,42.62,43.75,463100,0.0,1.0,0.6377633914162313,0.6603589503331369,0.6377633914162313,0.654672650738154,25933600
+1983-03-30,43.75,44.37,43.75,44.25,392000,0.0,1.0,0.654672650738154,0.6639502974457575,0.654672650738154,0.6621546238894471,21952000
+1983-03-31,44.25,44.5,42.25,42.25,380100,0.0,1.0,0.6621546238894471,0.6658956104650937,0.6322267312842744,0.6322267312842744,21285600
+1983-04-04,42.25,42.25,40.13,41.13,568700,0.0,1.0,0.6322267312842744,0.6322267312842744,0.6005031651227913,0.6154671114253777,31847200
+1983-04-05,41.13,42.0,40.37,40.37,545100,0.0,1.0,0.6154671114253777,0.6284857447086278,0.604094512235412,0.604094512235412,30525600
+1983-04-06,40.37,40.5,39.5,40.0,955300,0.0,1.0,0.604094512235412,0.6060398252547482,0.5910758789521618,0.598557852103455,53496800
+1983-04-07,40.0,40.25,39.37,39.63,649600,0.0,1.0,0.598557852103455,0.6022988386791016,0.5891305659328256,0.5930211919714982,36377600
+1983-04-08,39.63,39.87,38.62,39.37,670800,0.0,1.0,0.5930211919714982,0.5966125390841188,0.5779076062058859,0.5891305659328256,37564800
+1983-04-11,39.37,41.88,38.75,41.62,1028900,0.0,1.0,0.5891305659328256,0.6266900711523175,0.5798529192252221,0.6227994451136449,57618400
+1983-04-12,41.62,42.62,41.62,42.5,777000,0.0,1.0,0.6227994451136449,0.6377633914162313,0.6227994451136449,0.635967717859921,43512000
+1983-04-13,42.5,44.13,42.5,44.0,847200,0.0,1.0,0.635967717859921,0.6603589503331369,0.635967717859921,0.6584136373138005,47443200
+1983-04-14,44.0,45.12,43.63,45.0,608800,0.0,1.0,0.6584136373138005,0.6751732571726973,0.6528769771818437,0.673377583616387,34092800
+1983-04-15,45.0,46.12,45.0,45.75,513400,0.0,1.0,0.673377583616387,0.6901372034752836,0.673377583616387,0.6846005433433268,28750400
+1983-04-18,46.0,47.87,46.0,47.0,694500,0.0,1.0,0.6883415299189733,0.7163241095048098,0.6883415299189733,0.7033054762215597,38892000
+1983-04-19,47.0,47.37,46.25,46.5,1044100,0.0,1.0,0.7033054762215597,0.7088421363535167,0.6920825164946199,0.6958235030702665,58469600
+1983-04-20,46.5,51.0,46.5,50.63,1287200,0.0,1.0,0.6958235030702665,0.7631612614319052,0.6958235030702665,0.7576246012999482,72083200
+1983-04-21,51.25,52.75,51.25,52.0,1027000,0.0,1.0,0.7669022480075518,0.7893481674614313,0.7669022480075518,0.7781252077344916,57512000
+1983-04-22,52.0,52.5,50.75,51.0,567800,0.0,1.0,0.7781252077344916,0.7856071808857847,0.7594202748562586,0.7631612614319052,31796800
+1983-04-25,51.0,51.37,48.38,48.62,561200,0.0,1.0,0.7631612614319052,0.7686979215638621,0.723955722119129,0.7275470692317496,31427200
+1983-04-26,48.62,50.63,48.5,50.0,443900,0.0,1.0,0.7275470692317496,0.7576246012999482,0.7257513956754392,0.7481973151293189,24858400
+1983-04-27,50.0,51.13,49.0,49.5,384100,0.0,1.0,0.7481973151293189,0.7651065744512415,0.7332333688267324,0.7407153419780257,21509600
+1983-04-28,49.5,50.25,48.88,50.0,354500,0.0,1.0,0.7407153419780257,0.7519383017049655,0.7314376952704221,0.7481973151293189,19852000
+1983-04-29,50.0,50.75,49.38,50.5,1376400,0.0,1.0,0.7481973151293189,0.7594202748562586,0.7389196684217153,0.755679288280612,77078400
+1983-05-02,50.5,50.75,48.38,49.0,433400,0.0,1.0,0.755679288280612,0.7594202748562586,0.723955722119129,0.7332333688267324,24270400
+1983-05-03,49.0,49.12,47.63,48.5,473200,0.0,1.0,0.7332333688267324,0.7350290423830428,0.7127327623921892,0.7257513956754392,26499200
+1983-05-04,48.5,51.5,48.5,51.5,576400,0.0,1.0,0.7257513956754392,0.7706432345831984,0.7257513956754392,0.7706432345831984,32278400
+1983-05-05,51.5,55.0,51.5,54.87,627200,0.0,1.0,0.7706432345831984,0.8230170466422507,0.7706432345831984,0.8210717336229144,35123200
+1983-05-06,54.87,55.75,53.75,55.13,447100,0.0,1.0,0.8210717336229144,0.8342400063691905,0.8043121137640178,0.8249623596615869,25037600
+1983-05-09,55.13,55.25,53.87,54.37,308800,0.0,1.0,0.8249623596615869,0.8267580332178973,0.8061077873203281,0.8135897604716212,17292800
+1983-05-10,54.37,55.38,54.13,54.75,231700,0.0,1.0,0.8135897604716212,0.8287033462372336,0.8099984133590006,0.8192760600666041,12975200
+1983-05-11,54.75,55.0,53.0,53.37,246700,0.0,1.0,0.8192760600666041,0.8230170466422507,0.7930891540370779,0.7986258141690349,13815200
+1983-05-12,53.37,53.37,52.38,52.88,439400,0.0,1.0,0.7986258141690349,0.7986258141690349,0.7838115073294745,0.7912934804807676,24606400
+1983-05-13,52.88,53.63,52.88,53.12,218600,0.0,1.0,0.7912934804807676,0.8025164402077074,0.7912934804807676,0.7948848275933883,12241600
+1983-05-16,53.12,53.12,51.5,51.75,308900,0.0,1.0,0.7948848275933883,0.7948848275933883,0.7706432345831984,0.774384221158845,17298400
+1983-05-17,51.75,52.0,51.13,51.88,689100,0.0,1.0,0.774384221158845,0.7781252077344916,0.7651065744512415,0.7763295341781813,38589600
+1983-05-18,51.88,53.0,51.88,52.5,700900,0.0,1.0,0.7763295341781813,0.7930891540370779,0.7763295341781813,0.7856071808857847,39250400
+1983-05-19,52.5,54.25,52.5,54.13,313800,0.0,1.0,0.7856071808857847,0.811794086915311,0.7856071808857847,0.8099984133590006,17572800
+1983-05-20,54.13,57.0,53.37,56.87,652200,0.0,1.0,0.8099984133590006,0.8529449392474234,0.7986258141690349,0.8509996262280872,36523200
+1983-05-23,56.87,57.5,55.75,57.5,543500,0.0,1.0,0.8509996262280872,0.8604269123987166,0.8342400063691905,0.8604269123987166,30436000
+1983-05-24,57.5,60.5,57.5,60.5,480800,0.0,1.0,0.8604269123987166,0.9053187513064758,0.8604269123987166,0.9053187513064758,26924800
+1983-05-25,60.5,61.0,59.12,60.0,686300,0.0,1.0,0.9053187513064758,0.9128007244577689,0.8846685054089065,0.8978367781551826,38432800
+1983-05-26,60.0,60.37,58.88,59.38,471300,0.0,1.0,0.8978367781551826,0.9033734382871396,0.8810771582962859,0.888559131447579,26392800
+1983-05-27,59.38,60.0,59.12,59.38,252800,0.0,1.0,0.888559131447579,0.8978367781551826,0.8846685054089065,0.888559131447579,14156800
+1983-05-31,59.25,59.25,56.62,57.75,203300,0.0,1.0,0.8866138184282428,0.8866138184282428,0.8472586396524406,0.8641678989743633,11384800
+1983-06-01,57.75,58.25,57.25,58.13,437900,0.0,1.0,0.8641678989743633,0.8716498721256565,0.85668592582307,0.8698541985693461,24522400
+1983-06-02,58.13,58.5,57.75,58.5,354600,0.0,1.0,0.8698541985693461,0.8753908587013031,0.8641678989743633,0.8753908587013031,19857600
+1983-06-03,58.5,61.63,58.5,61.37,288100,0.0,1.0,0.8753908587013031,0.9222280106283984,0.8753908587013031,0.9183373845897259,16133600
+1983-06-06,61.37,62.75,61.37,62.75,464700,0.0,1.0,0.9183373845897259,0.9389876304872952,0.9183373845897259,0.9389876304872952,26023200
+1983-06-07,62.75,63.25,60.63,60.63,438300,0.0,1.0,0.9389876304872952,0.9464696036385883,0.9072640643258121,0.9072640643258121,24544800
+1983-06-08,60.63,60.87,59.38,59.88,375200,0.0,1.0,0.9072640643258121,0.9108554114384327,0.888559131447579,0.8960411045988723,21011200
+1983-06-09,59.88,60.5,58.37,59.5,244600,0.0,1.0,0.8960411045988723,0.9053187513064758,0.8734455456819668,0.8903548050038894,13697600
+1983-06-10,59.5,59.88,59.12,59.25,167100,0.0,1.0,0.8903548050038894,0.8960411045988723,0.8846685054089065,0.8866138184282428,9357600
+1983-06-13,59.25,59.38,55.0,57.25,800300,0.0,1.0,0.8866138184282428,0.888559131447579,0.8230170466422507,0.85668592582307,44816800
+1983-06-14,57.25,57.75,55.75,56.0,761300,0.0,1.0,0.85668592582307,0.8641678989743633,0.8342400063691905,0.8379809929448371,42632800
+1983-06-15,55.88,55.88,53.25,54.37,863200,0.0,1.0,0.8361853193885268,0.8361853193885268,0.7968301406127245,0.8135897604716212,48339200
+1983-06-16,54.63,57.25,54.63,57.25,548600,0.0,1.0,0.8174803865102938,0.85668592582307,0.8174803865102938,0.85668592582307,30721600
+1983-06-17,57.25,57.5,56.12,56.12,250200,0.0,1.0,0.85668592582307,0.8604269123987166,0.8397766665011475,0.8397766665011475,14011200
+1983-06-20,56.12,56.5,52.88,53.37,623100,0.0,1.0,0.8397766665011475,0.8454629660961303,0.7912934804807676,0.7986258141690349,34893600
+1983-06-21,53.37,54.0,52.38,53.75,560100,0.0,1.0,0.7986258141690349,0.8080531003396644,0.7838115073294745,0.8043121137640178,31365600
+1983-06-22,53.87,55.62,53.87,55.38,629300,0.0,1.0,0.8061077873203281,0.8322946933498542,0.8061077873203281,0.8287033462372336,35240800
+1983-06-23,55.13,55.13,53.5,53.63,598200,0.0,1.0,0.8249623596615869,0.8249623596615869,0.8005711271883712,0.8025164402077074,33499200
+1983-06-24,53.63,54.37,53.12,53.25,212700,0.0,1.0,0.8025164402077074,0.8135897604716212,0.7948848275933883,0.7968301406127245,11911200
+1983-06-27,53.25,53.25,50.37,50.37,549300,0.0,1.0,0.7968301406127245,0.7968301406127245,0.7537339752612757,0.7537339752612757,30760800
+1983-06-28,50.37,50.63,46.5,46.87,1558800,0.0,1.0,0.7537339752612757,0.7576246012999482,0.6958235030702665,0.7013601632022234,87292800
+1983-06-29,46.87,49.62,45.75,49.12,1314200,0.0,1.0,0.7013601632022234,0.742511015534336,0.6846005433433268,0.7350290423830428,73595200
+1983-06-30,49.12,50.0,48.62,48.88,493600,0.0,1.0,0.7350290423830428,0.7481973151293189,0.7275470692317496,0.7314376952704221,27641600
+1983-07-01,48.88,49.75,48.62,49.25,769000,0.0,1.0,0.7314376952704221,0.7444563285536723,0.7275470692317496,0.7369743554023791,43064000
+1983-07-05,49.25,49.38,47.13,47.25,366300,0.0,1.0,0.7369743554023791,0.7389196684217153,0.705250789240896,0.7070464627972063,20512800
+1983-07-06,47.25,47.5,46.37,47.37,428200,0.0,1.0,0.7070464627972063,0.7107874493728529,0.6938781900509302,0.7088421363535167,23979200
+1983-07-07,47.37,47.5,46.5,46.75,399300,0.0,1.0,0.7088421363535167,0.7107874493728529,0.6958235030702665,0.6995644896459131,22360800
+1983-07-08,46.75,46.75,46.0,46.25,313300,0.0,1.0,0.6995644896459131,0.6995644896459131,0.6883415299189733,0.6920825164946199,17544800
+1983-07-11,46.25,48.25,46.25,47.5,504100,0.0,1.0,0.6920825164946199,0.7220104090997926,0.6920825164946199,0.7107874493728529,28229600
+1983-07-12,47.5,48.0,46.12,46.37,335700,0.0,1.0,0.7107874493728529,0.718269422524146,0.6901372034752836,0.6938781900509302,18799200
+1983-07-13,46.37,46.5,45.38,46.12,575900,0.0,1.0,0.6938781900509302,0.6958235030702665,0.6790638832113698,0.6901372034752836,32250400
+1983-07-14,46.12,46.87,45.75,46.0,334400,0.0,1.0,0.6901372034752836,0.7013601632022234,0.6846005433433268,0.6883415299189733,18726400
+1983-07-15,46.0,46.0,44.13,44.37,303400,0.0,1.0,0.6883415299189733,0.6883415299189733,0.6603589503331369,0.6639502974457575,16990400
+1983-07-18,44.37,44.5,43.25,44.25,364400,0.0,1.0,0.6639502974457575,0.6658956104650937,0.6471906775868608,0.6621546238894471,20406400
+1983-07-19,44.25,46.37,43.37,43.75,764000,0.0,1.0,0.6621546238894471,0.6938781900509302,0.6489863511431712,0.654672650738154,42784000
+1983-07-20,43.75,44.13,40.75,41.25,1361100,0.0,1.0,0.654672650738154,0.6603589503331369,0.6097808118303949,0.6172627849816881,76221600
+1983-07-21,41.25,44.37,41.0,43.37,1416900,0.0,1.0,0.6172627849816881,0.6639502974457575,0.6135217984060415,0.6489863511431712,79346400
+1983-07-22,43.37,43.87,43.25,43.75,519800,0.0,1.0,0.6489863511431712,0.6564683242944643,0.6471906775868608,0.654672650738154,29108800
+1983-07-25,43.75,43.75,42.5,43.13,341200,0.0,1.0,0.654672650738154,0.654672650738154,0.635967717859921,0.6453950040305505,19107200
+1983-07-26,43.13,43.37,37.5,39.12,1200800,0.0,1.0,0.6453950040305505,0.6489863511431712,0.5611479863469891,0.5853895793571791,67244800
+1983-07-27,39.12,40.37,35.75,36.25,1340700,0.0,1.0,0.5853895793571791,0.604094512235412,0.5349610803174629,0.5424430534687561,75079200
+1983-07-28,36.25,36.75,34.0,34.0,1207500,0.0,1.0,0.5424430534687561,0.5499250266200494,0.5087741742879368,0.5087741742879368,67620000
+1983-07-29,34.0,35.25,33.87,34.88,983600,0.0,1.0,0.5087741742879368,0.5274791071661697,0.5068288612686005,0.5219424470342129,55081600
+1983-08-01,34.88,36.37,34.25,34.5,1037700,0.0,1.0,0.5219424470342129,0.5442387270250665,0.5125151608635834,0.51625614743923,58111200
+1983-08-02,34.5,35.0,34.25,34.38,453800,0.0,1.0,0.51625614743923,0.5237381205905232,0.5125151608635834,0.5144604738829197,25412800
+1983-08-03,34.38,35.62,33.87,34.88,552800,0.0,1.0,0.5144604738829197,0.5330157672981267,0.5068288612686005,0.5219424470342129,30956800
+1983-08-04,34.88,35.25,31.75,33.25,1304100,0.0,1.0,0.5219424470342129,0.5274791071661697,0.47510529510711746,0.49755121456099705,73029600
+1983-08-05,33.25,34.5,33.0,33.87,586700,0.0,1.0,0.49755121456099705,0.51625614743923,0.4938102279853504,0.5068288612686005,32855200
+1983-08-08,33.87,34.75,33.13,34.0,342900,0.0,1.0,0.5068288612686005,0.5199971340148766,0.4957555410046867,0.5087741742879368,19202400
+1983-08-09,34.0,34.88,33.75,34.38,671300,0.0,1.0,0.5087741742879368,0.5219424470342129,0.5050331877122902,0.5144604738829197,37592800
+1983-08-10,34.38,34.62,33.5,34.25,723100,0.0,1.0,0.5144604738829197,0.5180518209955404,0.5012922011366436,0.5125151608635834,40493600
+1983-08-11,34.25,34.75,33.25,33.75,402600,0.0,1.0,0.5125151608635834,0.5199971340148766,0.49755121456099705,0.5050331877122902,22545600
+1983-08-12,33.75,34.5,33.13,33.5,333200,0.0,1.0,0.5050331877122902,0.51625614743923,0.4957555410046867,0.5012922011366436,18659200
+1983-08-15,33.5,34.38,33.37,34.38,679800,0.0,1.0,0.5012922011366436,0.5144604738829197,0.4993468881173074,0.5144604738829197,38068800
+1983-08-16,34.38,34.75,33.5,33.87,407900,0.0,1.0,0.5144604738829197,0.5199971340148766,0.5012922011366436,0.5068288612686005,22842400
+1983-08-17,33.87,34.25,32.75,33.13,421600,0.0,1.0,0.5068288612686005,0.5125151608635834,0.4900692414097038,0.4957555410046867,23609600
+1983-08-18,33.13,33.87,33.0,33.5,364900,0.0,1.0,0.4957555410046867,0.5068288612686005,0.4938102279853504,0.5012922011366436,20434400
+1983-08-19,33.5,34.0,33.25,33.75,261600,0.0,1.0,0.5012922011366436,0.5087741742879368,0.49755121456099705,0.5050331877122902,14649600
+1983-08-22,33.75,34.13,33.25,33.63,381100,0.0,1.0,0.5050331877122902,0.5107194873072731,0.49755121456099705,0.5032375141559798,21341600
+1983-08-23,33.63,33.63,31.62,31.88,417800,0.0,1.0,0.5032375141559798,0.5032375141559798,0.47315998208778126,0.47705060812645367,23396800
+1983-08-24,31.75,31.75,30.13,30.25,505800,0.0,1.0,0.47510529510711746,0.47510529510711746,0.4508637020969275,0.4526593756532379,28324800
+1983-08-25,30.25,30.75,30.0,30.5,847200,0.0,1.0,0.4526593756532379,0.46014134880453106,0.4489183890775913,0.45640036222888447,47443200
+1983-08-26,30.5,31.0,30.25,30.88,416000,0.0,1.0,0.45640036222888447,0.4638823353801777,0.4526593756532379,0.4620866618238673,23296000
+1983-08-29,30.88,31.62,30.0,31.25,617400,0.0,1.0,0.4620866618238673,0.47315998208778126,0.4489183890775913,0.4676233219558243,34574400
+1983-08-30,31.25,33.5,31.25,32.87,1044400,0.0,1.0,0.4676233219558243,0.5012922011366436,0.4676233219558243,0.49186491496601414,58486400
+1983-08-31,33.13,37.25,33.13,37.25,893900,0.0,1.0,0.4957555410046867,0.5574069997713426,0.4957555410046867,0.5574069997713426,50058400
+1983-09-01,37.25,38.5,35.5,36.37,973800,0.0,1.0,0.5574069997713426,0.5761119326495755,0.5312200937418163,0.5442387270250665,54532800
+1983-09-02,36.37,38.0,36.25,38.0,577400,0.0,1.0,0.5442387270250665,0.5686299594982823,0.5424430534687561,0.5686299594982823,32334400
+1983-09-06,38.75,39.75,38.75,39.37,811100,0.0,1.0,0.5798529192252221,0.5948168655278084,0.5798529192252221,0.5891305659328256,45421600
+1983-09-07,39.25,39.25,33.87,34.62,1718100,0.0,1.0,0.5873348923765153,0.5873348923765153,0.5068288612686005,0.5180518209955404,96213600
+1983-09-08,34.62,35.0,31.25,31.75,1370800,0.0,1.0,0.5180518209955404,0.5237381205905232,0.4676233219558243,0.47510529510711746,76764800
+1983-09-09,31.75,31.88,30.5,30.63,949500,0.0,1.0,0.47510529510711746,0.47705060812645367,0.45640036222888447,0.4583456752482207,53172000
+1983-09-12,30.63,32.5,30.25,30.63,1188900,0.0,1.0,0.4583456752482207,0.4863282548340572,0.4526593756532379,0.4583456752482207,66578400
+1983-09-13,30.63,32.5,30.37,32.0,911500,0.0,1.0,0.4583456752482207,0.4863282548340572,0.45445504920954827,0.47884628168276405,51044000
+1983-09-14,32.0,32.75,31.0,31.62,810400,0.0,1.0,0.47884628168276405,0.4900692414097038,0.4638823353801777,0.47315998208778126,45382400
+1983-09-15,31.62,31.75,29.75,30.13,709100,0.0,1.0,0.47315998208778126,0.47510529510711746,0.4451774025019447,0.4508637020969275,39709600
+1983-09-16,30.13,30.13,29.13,29.37,1007800,0.0,1.0,0.4508637020969275,0.4508637020969275,0.43589975579434115,0.4394911029069619,56436800
+1983-09-19,29.37,32.25,29.25,32.0,901700,0.0,1.0,0.4394911029069619,0.48258726825841064,0.43769542935065153,0.47884628168276405,50495200
+1983-09-20,32.0,33.5,32.0,32.12,1010800,0.0,1.0,0.47884628168276405,0.5012922011366436,0.47884628168276405,0.4806419552390744,56604800
+1983-09-21,32.12,32.63,31.38,31.5,474800,0.0,1.0,0.4806419552390744,0.4882735678533935,0.4695686349751605,0.4713643085314709,26588800
+1983-09-22,31.5,32.63,31.12,32.5,643400,0.0,1.0,0.4713643085314709,0.4882735678533935,0.46567800893648803,0.4863282548340572,36030400
+1983-09-26,25.87,25.87,24.38,24.88,3432000,0.0,1.0,0.3871172908479096,0.3871172908479096,0.36482101085705587,0.37230298400834905,192192000
+1983-09-27,24.88,25.0,23.0,23.5,1862100,0.0,1.0,0.37230298400834905,0.37409865756465943,0.3441707649594867,0.35165273811077985,104277600
+1983-09-28,23.5,23.5,22.13,22.87,1667400,0.0,1.0,0.35165273811077985,0.35165273811077985,0.3311521316762365,0.34222545194015047,93374400
+1983-09-29,22.87,23.75,22.63,22.75,1262400,0.0,1.0,0.34222545194015047,0.35539372468642644,0.3386341048275297,0.3404297783838401,70694400
+1983-09-30,22.75,23.63,22.5,23.13,526200,0.0,1.0,0.3404297783838401,0.35359805113011605,0.3366887918081935,0.3461160779788229,29467200
+1983-10-03,23.13,23.5,22.63,23.13,682600,0.0,1.0,0.3461160779788229,0.35165273811077985,0.3386341048275297,0.3461160779788229,38225600
+1983-10-04,23.13,23.63,22.75,22.87,757200,0.0,1.0,0.3461160779788229,0.35359805113011605,0.3404297783838401,0.34222545194015047,42403200
+1983-10-05,22.87,23.25,22.13,22.5,851200,0.0,1.0,0.34222545194015047,0.34791175153513326,0.3311521316762365,0.3366887918081935,47667200
+1983-10-06,22.5,22.87,21.75,22.25,1039900,0.0,1.0,0.3366887918081935,0.34222545194015047,0.3254658320812537,0.33294780523254686,58234400
+1983-10-07,22.25,23.75,20.13,20.38,1099700,0.0,1.0,0.33294780523254686,0.35539372468642644,0.30122423907106377,0.30496522564671036,61583200
+1983-10-10,20.13,20.13,18.37,19.75,2308600,0.0,1.0,0.30122423907106377,0.30122423907106377,0.2748876935785117,0.2955379394760809,129281600
+1983-10-11,19.75,19.87,19.13,19.37,1128400,0.0,1.0,0.2955379394760809,0.2973336130323913,0.28626029276847736,0.28985163988109813,63190400
+1983-10-12,19.37,21.25,19.25,21.12,2109900,0.0,1.0,0.28985163988109813,0.3179838589299605,0.28805596632478775,0.3160385459106243,118154400
+1983-10-13,21.75,24.0,21.75,23.0,1877300,0.0,1.0,0.3254658320812537,0.359134711262073,0.3254658320812537,0.3441707649594867,105128800
+1983-10-14,23.0,23.75,22.5,22.75,1246700,0.0,1.0,0.3441707649594867,0.35539372468642644,0.3366887918081935,0.3404297783838401,69815200
+1983-10-17,22.75,22.75,20.88,21.0,978200,0.0,1.0,0.3404297783838401,0.3404297783838401,0.31244719879800353,0.3142428723543139,54779200
+1983-10-18,20.75,20.75,18.87,19.37,1709700,0.0,1.0,0.31050188577866733,0.31050188577866733,0.28236966672980496,0.28985163988109813,95743200
+1983-10-19,19.37,22.25,19.13,21.5,1283000,0.0,1.0,0.28985163988109813,0.33294780523254686,0.28626029276847736,0.3217248455056071,71848000
+1983-10-20,21.5,22.13,19.87,20.38,587900,0.0,1.0,0.3217248455056071,0.3311521316762365,0.2973336130323913,0.30496522564671036,32922400
+1983-10-21,20.38,20.88,19.63,19.87,700900,0.0,1.0,0.30496522564671036,0.31244719879800353,0.29374226591977054,0.2973336130323913,39250400
+1983-10-24,19.87,21.12,17.88,21.12,1158000,0.0,1.0,0.2973336130323913,0.3160385459106243,0.2675553598902444,0.3160385459106243,64848000
+1983-10-25,21.12,21.87,21.0,21.25,752000,0.0,1.0,0.3160385459106243,0.32726150563756407,0.3142428723543139,0.3179838589299605,42112000
+1983-10-26,21.25,21.5,20.0,20.13,575500,0.0,1.0,0.3179838589299605,0.3217248455056071,0.2992789260517275,0.30122423907106377,32228000
+1983-10-27,20.13,21.62,20.13,21.12,436800,0.0,1.0,0.30122423907106377,0.3235205190619175,0.30122423907106377,0.3160385459106243,24460800
+1983-10-28,21.12,21.38,20.38,20.88,362500,0.0,1.0,0.3160385459106243,0.3199291719492967,0.30496522564671036,0.31244719879800353,20300000
+1983-10-31,21.12,23.0,21.12,22.63,773100,0.0,1.0,0.3160385459106243,0.3441707649594867,0.3160385459106243,0.3386341048275297,43293600
+1983-11-01,22.63,24.0,21.62,23.0,1466000,0.0,1.0,0.3386341048275297,0.359134711262073,0.3235205190619175,0.3441707649594867,82096000
+1983-11-02,23.0,24.12,23.0,23.5,903900,0.0,1.0,0.3441707649594867,0.3609303848183834,0.3441707649594867,0.35165273811077985,50618400
+1983-11-03,23.5,23.63,21.0,21.87,1276800,0.0,1.0,0.35165273811077985,0.35359805113011605,0.3142428723543139,0.32726150563756407,71500800
+1983-11-04,21.87,22.0,21.0,21.12,655100,0.0,1.0,0.32726150563756407,0.32920681865690027,0.3142428723543139,0.3160385459106243,36685600
+1983-11-07,21.12,21.62,20.75,21.0,679100,0.0,1.0,0.3160385459106243,0.3235205190619175,0.31050188577866733,0.3142428723543139,38029600
+1983-11-08,19.5,19.5,17.25,17.88,5453200,0.0,1.0,0.29179695290043434,0.29179695290043434,0.258128073719615,0.2675553598902444,305379200
+1983-11-09,17.88,19.25,17.5,19.25,1578000,0.0,1.0,0.2675553598902444,0.28805596632478775,0.2618690602952616,0.28805596632478775,88368000
+1983-11-10,19.25,20.13,19.25,19.63,991400,0.0,1.0,0.28805596632478775,0.30122423907106377,0.28805596632478775,0.29374226591977054,55518400
+1983-11-11,19.63,20.38,19.5,20.0,518000,0.0,1.0,0.29374226591977054,0.30496522564671036,0.29179695290043434,0.2992789260517275,29008000
+1983-11-14,20.0,20.25,19.63,19.75,483400,0.0,1.0,0.2992789260517275,0.3030199126273741,0.29374226591977054,0.2955379394760809,27070400
+1983-11-15,19.75,19.87,19.0,19.75,529600,0.0,1.0,0.2955379394760809,0.2973336130323913,0.28431497974914116,0.2955379394760809,29657600
+1983-11-16,19.75,20.5,19.63,20.0,456600,0.0,1.0,0.2955379394760809,0.30676089920302074,0.29374226591977054,0.2992789260517275,25569600
+1983-11-17,20.0,20.75,20.0,20.5,403500,0.0,1.0,0.2992789260517275,0.31050188577866733,0.2992789260517275,0.30676089920302074,22596000
+1983-11-18,20.5,20.88,20.25,20.62,356700,0.0,1.0,0.30676089920302074,0.31244719879800353,0.3030199126273741,0.3085565727593311,19975200
+1983-11-21,20.62,21.62,20.62,21.5,468800,0.0,1.0,0.3085565727593311,0.3235205190619175,0.3085565727593311,0.3217248455056071,26252800
+1983-11-22,21.5,21.75,21.25,21.5,469600,0.0,1.0,0.3217248455056071,0.3254658320812537,0.3179838589299605,0.3217248455056071,26297600
+1983-11-23,21.5,21.5,20.0,20.38,510500,0.0,1.0,0.3217248455056071,0.3217248455056071,0.2992789260517275,0.30496522564671036,28588000
+1983-11-25,20.38,20.62,20.38,20.5,166500,0.0,1.0,0.30496522564671036,0.3085565727593311,0.30496522564671036,0.30676089920302074,9324000
+1983-11-28,20.5,21.12,20.38,21.0,323200,0.0,1.0,0.30676089920302074,0.3160385459106243,0.30496522564671036,0.3142428723543139,18099200
+1983-11-29,21.0,21.5,20.5,20.75,425400,0.0,1.0,0.3142428723543139,0.3217248455056071,0.30676089920302074,0.31050188577866733,23822400
+1983-11-30,20.75,21.0,20.38,20.38,287200,0.0,1.0,0.31050188577866733,0.3142428723543139,0.30496522564671036,0.30496522564671036,16083200
+1983-12-01,20.38,20.88,20.0,20.25,342300,0.0,1.0,0.30496522564671036,0.31244719879800353,0.2992789260517275,0.3030199126273741,19168800
+1983-12-02,20.25,20.25,19.75,19.87,381100,0.0,1.0,0.3030199126273741,0.3030199126273741,0.2955379394760809,0.2973336130323913,21341600
+1983-12-05,19.87,20.5,19.75,20.38,201600,0.0,1.0,0.2973336130323913,0.30676089920302074,0.2955379394760809,0.30496522564671036,11289600
+1983-12-06,20.38,20.62,20.25,20.5,232100,0.0,1.0,0.30496522564671036,0.3085565727593311,0.3030199126273741,0.30676089920302074,12997600
+1983-12-07,20.5,21.5,20.25,21.0,398000,0.0,1.0,0.30676089920302074,0.3217248455056071,0.3030199126273741,0.3142428723543139,22288000
+1983-12-08,21.0,22.13,21.0,21.5,614400,0.0,1.0,0.3142428723543139,0.3311521316762365,0.3142428723543139,0.3217248455056071,34406400
+1983-12-09,21.5,22.13,21.25,21.62,369500,0.0,1.0,0.3217248455056071,0.3311521316762365,0.3179838589299605,0.3235205190619175,20692000
+1983-12-12,21.62,21.75,21.0,21.5,290800,0.0,1.0,0.3235205190619175,0.3254658320812537,0.3142428723543139,0.3217248455056071,16284800
+1983-12-13,21.5,22.75,21.38,22.5,881900,0.0,1.0,0.3217248455056071,0.3404297783838401,0.3199291719492967,0.3366887918081935,49386400
+1983-12-14,22.5,23.63,21.62,23.37,901300,0.0,1.0,0.3366887918081935,0.35359805113011605,0.3235205190619175,0.34970742509144365,50472800
+1983-12-15,23.37,24.75,23.37,24.38,1413400,0.0,1.0,0.34970742509144365,0.37035767098901284,0.34970742509144365,0.36482101085705587,79150400
+1983-12-16,24.38,25.0,24.25,24.75,825300,0.0,1.0,0.36482101085705587,0.37409865756465943,0.3628756978377196,0.37035767098901284,46216800
+1983-12-19,24.75,25.0,23.88,24.0,775000,0.0,1.0,0.37035767098901284,0.37409865756465943,0.35733903770576264,0.359134711262073,43400000
+1983-12-20,24.0,24.0,23.0,23.37,793500,0.0,1.0,0.359134711262073,0.359134711262073,0.3441707649594867,0.34970742509144365,44436000
+1983-12-21,23.37,24.25,23.25,24.25,766900,0.0,1.0,0.34970742509144365,0.3628756978377196,0.34791175153513326,0.3628756978377196,42946400
+1983-12-22,24.25,24.75,24.12,24.75,582800,0.0,1.0,0.3628756978377196,0.37035767098901284,0.3609303848183834,0.37035767098901284,32636800
+1983-12-23,24.75,24.88,24.25,24.62,216800,0.0,1.0,0.37035767098901284,0.37230298400834905,0.3628756978377196,0.3684123579696766,12140800
+1983-12-27,24.62,25.0,24.62,24.75,430500,0.0,1.0,0.3684123579696766,0.37409865756465943,0.3684123579696766,0.37035767098901284,24108000
+1983-12-28,24.75,25.25,24.5,25.0,573900,0.0,1.0,0.37035767098901284,0.377839644140306,0.3666166844133662,0.37409865756465943,32138400
+1983-12-29,25.0,25.25,24.38,24.38,458700,0.0,1.0,0.37409865756465943,0.377839644140306,0.36482101085705587,0.36482101085705587,25687200
+1983-12-30,24.38,25.0,24.25,24.38,410100,0.0,1.0,0.36482101085705587,0.37409865756465943,0.3628756978377196,0.36482101085705587,22965600
+1984-01-03,24.38,26.13,24.38,25.63,670500,0.0,1.0,0.36482101085705587,0.391007916886582,0.36482101085705587,0.3835259437352888,37548000
+1984-01-04,25.75,28.0,25.75,27.88,1306300,0.0,1.0,0.3853216172915992,0.41899049647241854,0.3853216172915992,0.41719482291610815,73152800
+1984-01-05,27.88,29.0,27.62,28.25,1364800,0.0,1.0,0.41719482291610815,0.43395444277500494,0.41330419687743575,0.4227314830480651,76428800
+1984-01-06,28.25,28.62,27.25,27.75,752200,0.0,1.0,0.4227314830480651,0.4282681431800221,0.4077675367454788,0.41524950989677195,42123200
+1984-01-09,27.75,27.75,25.37,26.25,963100,0.0,1.0,0.41524950989677195,0.41524950989677195,0.3796353176966164,0.39280359044289237,53933600
+1984-01-10,26.25,27.62,26.25,27.62,768700,0.0,1.0,0.39280359044289237,0.41330419687743575,0.39280359044289237,0.41330419687743575,43047200
+1984-01-11,27.62,28.5,27.5,28.0,785500,0.0,1.0,0.41330419687743575,0.4264724696237117,0.41150852332112536,0.41899049647241854,43988000
+1984-01-12,28.0,28.38,27.62,27.88,492600,0.0,1.0,0.41899049647241854,0.42467679606740133,0.41330419687743575,0.41719482291610815,27585600
+1984-01-13,27.88,28.25,26.75,27.25,543500,0.0,1.0,0.41719482291610815,0.4227314830480651,0.4002855635941856,0.4077675367454788,30436000
+1984-01-16,27.25,28.25,27.13,27.88,614200,0.0,1.0,0.4077675367454788,0.4227314830480651,0.4059718631891684,0.41719482291610815,34395200
+1984-01-17,27.88,28.75,27.88,28.62,665500,0.0,1.0,0.41719482291610815,0.4302134561993583,0.41719482291610815,0.4282681431800221,37268000
+1984-01-18,28.62,29.25,28.12,28.75,984400,0.0,1.0,0.4282681431800221,0.43769542935065153,0.4207861700287289,0.4302134561993583,55126400
+1984-01-19,28.75,29.5,28.5,29.0,668400,0.0,1.0,0.4302134561993583,0.4414364159262981,0.4264724696237117,0.43395444277500494,37430400
+1984-01-20,29.0,29.13,28.25,28.62,631000,0.0,1.0,0.43395444277500494,0.43589975579434115,0.4227314830480651,0.4282681431800221,35336000
+1984-01-23,28.62,29.13,28.38,28.87,1242700,0.0,1.0,0.4282681431800221,0.43589975579434115,0.42467679606740133,0.4320091297556687,69591200
+1984-01-24,28.87,29.0,26.5,27.25,1429600,0.0,1.0,0.4320091297556687,0.43395444277500494,0.39654457701853896,0.4077675367454788,80057600
+1984-01-25,27.25,28.87,26.87,27.0,1178000,0.0,1.0,0.4077675367454788,0.4320091297556687,0.40208123715049593,0.4040265501698322,65968000
+1984-01-26,27.0,28.0,27.0,27.62,752200,0.0,1.0,0.4040265501698322,0.41899049647241854,0.4040265501698322,0.41330419687743575,42123200
+1984-01-27,27.62,27.75,25.63,26.13,866500,0.0,1.0,0.41330419687743575,0.41524950989677195,0.3835259437352888,0.391007916886582,48524000
+1984-01-30,26.13,26.63,24.12,24.75,1238700,0.0,1.0,0.391007916886582,0.3984898900378752,0.3609303848183834,0.37035767098901284,69367200
+1984-01-31,24.75,25.25,23.13,24.75,1540600,0.0,1.0,0.37035767098901284,0.377839644140306,0.3461160779788229,0.37035767098901284,86273600
+1984-02-01,24.75,25.5,24.5,24.62,728200,0.0,1.0,0.37035767098901284,0.3815806307159526,0.3666166844133662,0.3684123579696766,40779200
+1984-02-02,24.62,25.0,24.12,24.88,602300,0.0,1.0,0.3684123579696766,0.37409865756465943,0.3609303848183834,0.37230298400834905,33728800
+1984-02-03,24.88,25.5,24.5,24.5,649500,0.0,1.0,0.37230298400834905,0.3815806307159526,0.3666166844133662,0.3666166844133662,36372000
+1984-02-06,24.5,24.5,23.13,23.25,739100,0.0,1.0,0.3666166844133662,0.3666166844133662,0.3461160779788229,0.34791175153513326,41389600
+1984-02-07,23.25,24.25,22.37,24.12,972000,0.0,1.0,0.34791175153513326,0.3628756978377196,0.33474347878885724,0.3609303848183834,54432000
+1984-02-08,24.12,24.5,23.25,23.25,661700,0.0,1.0,0.3609303848183834,0.3666166844133662,0.34791175153513326,0.34791175153513326,37055200
+1984-02-09,23.25,24.12,22.63,23.63,1048200,0.0,1.0,0.34791175153513326,0.3609303848183834,0.3386341048275297,0.35359805113011605,58699200
+1984-02-10,23.63,25.0,23.63,24.38,642700,0.0,1.0,0.35359805113011605,0.37409865756465943,0.35359805113011605,0.36482101085705587,35991200
+1984-02-13,24.38,24.62,23.88,24.25,472000,0.0,1.0,0.36482101085705587,0.3684123579696766,0.35733903770576264,0.3628756978377196,26432000
+1984-02-14,24.25,25.75,24.25,25.63,933300,0.0,1.0,0.3628756978377196,0.3853216172915992,0.3628756978377196,0.3835259437352888,52264800
+1984-02-15,25.63,26.75,24.88,25.12,896600,0.0,1.0,0.3835259437352888,0.4002855635941856,0.37230298400834905,0.3758943311209698,50209600
+1984-02-16,25.12,25.5,24.5,25.37,469800,0.0,1.0,0.3758943311209698,0.3815806307159526,0.3666166844133662,0.3796353176966164,26308800
+1984-02-17,25.37,26.0,25.0,25.0,601100,0.0,1.0,0.3796353176966164,0.3890626038672458,0.37409865756465943,0.37409865756465943,33661600
+1984-02-21,25.0,26.25,24.88,26.13,537000,0.0,1.0,0.37409865756465943,0.39280359044289237,0.37230298400834905,0.391007916886582,30072000
+1984-02-22,26.25,27.62,26.25,27.38,997200,0.0,1.0,0.39280359044289237,0.41330419687743575,0.39280359044289237,0.409712849764815,55843200
+1984-02-23,27.38,27.38,26.0,26.87,692200,0.0,1.0,0.409712849764815,0.409712849764815,0.3890626038672458,0.40208123715049593,38763200
+1984-02-24,26.87,27.5,26.87,27.13,347400,0.0,1.0,0.40208123715049593,0.41150852332112536,0.40208123715049593,0.4059718631891684,19454400
+1984-02-27,27.13,27.5,26.37,27.0,542700,0.0,1.0,0.4059718631891684,0.41150852332112536,0.39459926399920275,0.4040265501698322,30391200
+1984-02-28,27.0,27.13,25.12,25.5,758600,0.0,1.0,0.4040265501698322,0.4059718631891684,0.3758943311209698,0.3815806307159526,42481600
+1984-02-29,25.5,26.87,25.25,26.25,598400,0.0,1.0,0.3815806307159526,0.40208123715049593,0.377839644140306,0.39280359044289237,33510400
+1984-03-01,26.25,27.13,25.63,27.0,590900,0.0,1.0,0.39280359044289237,0.4059718631891684,0.3835259437352888,0.4040265501698322,33090400
+1984-03-02,27.0,28.0,26.87,27.25,853800,0.0,1.0,0.4040265501698322,0.41899049647241854,0.40208123715049593,0.4077675367454788,47812800
+1984-03-05,27.25,27.38,26.37,26.75,328600,0.0,1.0,0.4077675367454788,0.409712849764815,0.39459926399920275,0.4002855635941856,18401600
+1984-03-06,26.75,27.25,25.63,25.75,441900,0.0,1.0,0.4002855635941856,0.4077675367454788,0.3835259437352888,0.3853216172915992,24746400
+1984-03-07,25.75,26.63,25.12,26.5,431100,0.0,1.0,0.3853216172915992,0.3984898900378752,0.3758943311209698,0.39654457701853896,24141600
+1984-03-08,26.5,27.13,26.5,26.87,579400,0.0,1.0,0.39654457701853896,0.4059718631891684,0.39654457701853896,0.40208123715049593,32446400
+1984-03-09,26.87,26.87,26.25,26.37,294900,0.0,1.0,0.40208123715049593,0.40208123715049593,0.39280359044289237,0.39459926399920275,16514400
+1984-03-12,26.5,27.5,26.5,27.38,558200,0.0,1.0,0.39654457701853896,0.41150852332112536,0.39654457701853896,0.409712849764815,31259200
+1984-03-13,27.38,27.75,26.75,27.0,682500,0.0,1.0,0.409712849764815,0.41524950989677195,0.4002855635941856,0.4040265501698322,38220000
+1984-03-14,27.0,27.13,26.5,26.63,266100,0.0,1.0,0.4040265501698322,0.4059718631891684,0.39654457701853896,0.3984898900378752,14901600
+1984-03-15,26.63,27.0,26.37,26.75,246800,0.0,1.0,0.3984898900378752,0.4040265501698322,0.39459926399920275,0.4002855635941856,13820800
+1984-03-16,26.75,27.75,26.37,26.63,556700,0.0,1.0,0.4002855635941856,0.41524950989677195,0.39459926399920275,0.3984898900378752,31175200
+1984-03-19,26.5,26.5,25.87,26.25,368700,0.0,1.0,0.39654457701853896,0.39654457701853896,0.3871172908479096,0.39280359044289237,20647200
+1984-03-20,26.25,26.75,25.12,26.0,448800,0.0,1.0,0.39280359044289237,0.4002855635941856,0.3758943311209698,0.3890626038672458,25132800
+1984-03-21,26.0,26.63,25.87,26.0,212800,0.0,1.0,0.3890626038672458,0.3984898900378752,0.3871172908479096,0.3890626038672458,11916800
+1984-03-22,26.0,26.0,25.12,25.5,228500,0.0,1.0,0.3890626038672458,0.3890626038672458,0.3758943311209698,0.3815806307159526,12796000
+1984-03-23,25.5,25.75,25.0,25.5,272900,0.0,1.0,0.3815806307159526,0.3853216172915992,0.37409865756465943,0.3815806307159526,15282400
+1984-03-26,25.5,26.13,25.25,25.75,254300,0.0,1.0,0.3815806307159526,0.391007916886582,0.377839644140306,0.3853216172915992,14240800
+1984-03-27,25.75,25.87,24.88,25.0,443300,0.0,1.0,0.3853216172915992,0.3871172908479096,0.37230298400834905,0.37409865756465943,24824800
+1984-03-28,25.12,25.63,25.12,25.5,337000,0.0,1.0,0.3758943311209698,0.3835259437352888,0.3758943311209698,0.3815806307159526,18872000
+1984-03-29,25.5,25.75,25.25,25.37,174900,0.0,1.0,0.3815806307159526,0.3853216172915992,0.377839644140306,0.3796353176966164,9794400
+1984-03-30,25.37,25.5,24.5,24.75,204200,0.0,1.0,0.3796353176966164,0.3815806307159526,0.3666166844133662,0.37035767098901284,11435200
+1984-04-02,24.75,25.25,24.5,24.88,244000,0.0,1.0,0.37035767098901284,0.377839644140306,0.3666166844133662,0.37230298400834905,13664000
+1984-04-03,24.88,25.12,24.62,25.0,196900,0.0,1.0,0.37230298400834905,0.3758943311209698,0.3684123579696766,0.37409865756465943,11026400
+1984-04-04,25.0,25.12,24.5,24.5,480700,0.0,1.0,0.37409865756465943,0.3758943311209698,0.3666166844133662,0.3666166844133662,26919200
+1984-04-05,24.5,24.88,24.12,24.12,369700,0.0,1.0,0.3666166844133662,0.37230298400834905,0.3609303848183834,0.3609303848183834,20703200
+1984-04-06,24.12,24.38,23.0,23.5,382100,0.0,1.0,0.3609303848183834,0.36482101085705587,0.3441707649594867,0.35165273811077985,21397600
+1984-04-09,23.5,24.25,23.5,23.5,242200,0.0,1.0,0.35165273811077985,0.3628756978377196,0.35165273811077985,0.35165273811077985,13563200
+1984-04-10,24.0,24.75,24.0,24.75,254900,0.0,1.0,0.359134711262073,0.37035767098901284,0.359134711262073,0.37035767098901284,14274400
+1984-04-11,24.75,25.37,24.25,24.5,315200,0.0,1.0,0.37035767098901284,0.3796353176966164,0.3628756978377196,0.3666166844133662,17651200
+1984-04-12,24.5,26.0,24.12,25.75,350000,0.0,1.0,0.3666166844133662,0.3890626038672458,0.3609303848183834,0.3853216172915992,19600000
+1984-04-13,25.75,26.37,25.5,25.75,461600,0.0,1.0,0.3853216172915992,0.39459926399920275,0.3815806307159526,0.3853216172915992,25849600
+1984-04-16,25.75,26.37,25.12,26.25,304100,0.0,1.0,0.3853216172915992,0.39459926399920275,0.3758943311209698,0.39280359044289237,17029600
+1984-04-17,26.75,27.88,26.75,27.5,1486400,0.0,1.0,0.4002855635941856,0.41719482291610815,0.4002855635941856,0.41150852332112536,83238400
+1984-04-18,27.5,28.12,27.38,28.0,891400,0.0,1.0,0.41150852332112536,0.4207861700287289,0.409712849764815,0.41899049647241854,49918400
+1984-04-19,28.0,28.38,27.75,28.25,550900,0.0,1.0,0.41899049647241854,0.42467679606740133,0.41524950989677195,0.4227314830480651,30850400
+1984-04-23,28.25,29.13,28.0,28.38,1311900,0.0,1.0,0.4227314830480651,0.43589975579434115,0.41899049647241854,0.42467679606740133,73466400
+1984-04-24,28.38,28.87,27.75,27.88,1257000,0.0,1.0,0.42467679606740133,0.4320091297556687,0.41524950989677195,0.41719482291610815,70392000
+1984-04-25,27.88,28.12,27.38,27.62,870000,0.0,1.0,0.41719482291610815,0.4207861700287289,0.409712849764815,0.41330419687743575,48720000
+1984-04-26,27.75,29.87,27.75,29.75,1421900,0.0,1.0,0.41524950989677195,0.4469730760582551,0.41524950989677195,0.4451774025019447,79626400
+1984-04-27,29.75,30.75,29.25,30.13,1660700,0.0,1.0,0.4451774025019447,0.46014134880453106,0.43769542935065153,0.4508637020969275,92999200
+1984-04-30,30.13,31.38,29.87,31.38,1308700,0.0,1.0,0.4508637020969275,0.4695686349751605,0.4469730760582551,0.4695686349751605,73287200
+1984-05-01,31.75,33.25,31.75,33.25,1814800,0.0,1.0,0.47510529510711746,0.49755121456099705,0.47510529510711746,0.49755121456099705,101628800
+1984-05-02,33.25,33.5,32.37,33.0,1416600,0.0,1.0,0.49755121456099705,0.5012922011366436,0.48438294181472097,0.4938102279853504,79329600
+1984-05-03,33.0,33.0,31.0,31.62,1461700,0.0,1.0,0.4938102279853504,0.4938102279853504,0.4638823353801777,0.47315998208778126,81855200
+1984-05-04,31.62,31.62,30.0,30.13,1162700,0.0,1.0,0.47315998208778126,0.47315998208778126,0.4489183890775913,0.4508637020969275,65111200
+1984-05-07,30.13,31.38,29.87,31.12,714600,0.0,1.0,0.4508637020969275,0.4695686349751605,0.4469730760582551,0.46567800893648803,40017600
+1984-05-08,31.25,33.13,31.25,32.87,1138400,0.0,1.0,0.4676233219558243,0.4957555410046867,0.4676233219558243,0.49186491496601414,63750400
+1984-05-09,32.87,34.38,32.5,33.13,1808100,0.0,1.0,0.49186491496601414,0.5144604738829197,0.4863282548340572,0.4957555410046867,101253600
+1984-05-10,33.13,33.63,32.25,33.13,1065300,0.0,1.0,0.4957555410046867,0.5032375141559798,0.48258726825841064,0.4957555410046867,59656800
+1984-05-11,33.13,33.25,31.0,32.25,882700,0.0,1.0,0.4957555410046867,0.49755121456099705,0.4638823353801777,0.48258726825841064,49431200
+1984-05-14,32.12,32.12,31.25,31.62,398600,0.0,1.0,0.4806419552390744,0.4806419552390744,0.4676233219558243,0.47315998208778126,22321600
+1984-05-15,31.62,32.12,31.5,31.88,458500,0.0,1.0,0.47315998208778126,0.4806419552390744,0.4713643085314709,0.47705060812645367,25676000
+1984-05-16,31.88,32.12,30.37,30.5,980900,0.0,1.0,0.47705060812645367,0.4806419552390744,0.45445504920954827,0.45640036222888447,54930400
+1984-05-17,30.5,30.5,28.75,29.13,1258700,0.0,1.0,0.45640036222888447,0.45640036222888447,0.4302134561993583,0.43589975579434115,70487200
+1984-05-18,29.13,29.87,28.75,29.75,863700,0.0,1.0,0.43589975579434115,0.4469730760582551,0.4302134561993583,0.4451774025019447,48367200
+1984-05-21,29.75,32.25,29.63,31.88,1942200,0.0,1.0,0.4451774025019447,0.48258726825841064,0.4433817289456343,0.47705060812645367,108763200
+1984-05-22,31.88,31.88,30.0,30.88,1344900,0.0,1.0,0.47705060812645367,0.47705060812645367,0.4489183890775913,0.4620866618238673,75314400
+1984-05-23,30.88,31.12,30.25,30.25,754300,0.0,1.0,0.4620866618238673,0.46567800893648803,0.4526593756532379,0.4526593756532379,42240800
+1984-05-24,30.25,30.25,28.87,29.37,863000,0.0,1.0,0.4526593756532379,0.4526593756532379,0.4320091297556687,0.4394911029069619,48328000
+1984-05-25,29.37,29.87,29.13,29.5,536200,0.0,1.0,0.4394911029069619,0.4469730760582551,0.43589975579434115,0.4414364159262981,30027200
+1984-05-29,29.5,29.75,28.87,29.37,697600,0.0,1.0,0.4414364159262981,0.4451774025019447,0.4320091297556687,0.4394911029069619,39065600
+1984-05-30,29.37,29.5,28.0,29.0,1421600,0.0,1.0,0.4394911029069619,0.4414364159262981,0.41899049647241854,0.43395444277500494,79609600
+1984-05-31,29.0,29.75,28.75,29.37,745600,0.0,1.0,0.43395444277500494,0.4451774025019447,0.4302134561993583,0.4394911029069619,41753600
+1984-06-01,29.37,30.37,29.25,30.37,1081700,0.0,1.0,0.4394911029069619,0.45445504920954827,0.43769542935065153,0.45445504920954827,60575200
+1984-06-04,30.37,30.75,29.37,29.63,662000,0.0,1.0,0.45445504920954827,0.46014134880453106,0.4394911029069619,0.4433817289456343,37072000
+1984-06-05,29.13,29.13,27.75,27.88,1466200,0.0,1.0,0.43589975579434115,0.43589975579434115,0.41524950989677195,0.41719482291610815,82107200
+1984-06-06,27.88,29.13,27.75,29.0,720800,0.0,1.0,0.41719482291610815,0.43589975579434115,0.41524950989677195,0.43395444277500494,40364800
+1984-06-07,29.0,29.13,28.12,28.75,457800,0.0,1.0,0.43395444277500494,0.43589975579434115,0.4207861700287289,0.4302134561993583,25636800
+1984-06-08,28.75,28.87,28.0,28.62,486500,0.0,1.0,0.4302134561993583,0.4320091297556687,0.41899049647241854,0.4282681431800221,27244000
+1984-06-11,28.62,28.87,28.25,28.62,376100,0.0,1.0,0.4282681431800221,0.4320091297556687,0.4227314830480651,0.4282681431800221,21061600
+1984-06-12,28.62,29.5,28.5,29.13,522900,0.0,1.0,0.4282681431800221,0.4414364159262981,0.4264724696237117,0.43589975579434115,29282400
+1984-06-13,29.25,29.87,29.25,29.75,516600,0.0,1.0,0.43769542935065153,0.4469730760582551,0.43769542935065153,0.4451774025019447,28929600
+1984-06-14,29.75,29.75,28.75,28.87,450700,0.0,1.0,0.4451774025019447,0.4451774025019447,0.4302134561993583,0.4320091297556687,25239200
+1984-06-15,28.87,29.37,28.87,29.0,400800,0.0,1.0,0.4320091297556687,0.4394911029069619,0.4320091297556687,0.43395444277500494,22444800
+1984-06-18,29.0,29.75,28.38,29.63,511600,0.0,1.0,0.43395444277500494,0.4451774025019447,0.42467679606740133,0.4433817289456343,28649600
+1984-06-19,29.63,30.37,29.37,29.37,718500,0.0,1.0,0.4433817289456343,0.45445504920954827,0.4394911029069619,0.4394911029069619,40236000
+1984-06-20,29.37,30.25,28.75,30.25,533600,0.0,1.0,0.4394911029069619,0.4526593756532379,0.4302134561993583,0.4526593756532379,29881600
+1984-06-21,30.25,30.63,29.0,29.0,633500,0.0,1.0,0.4526593756532379,0.4583456752482207,0.43395444277500494,0.43395444277500494,35476000
+1984-06-22,29.0,29.5,28.62,28.62,377700,0.0,1.0,0.43395444277500494,0.4414364159262981,0.4282681431800221,0.4282681431800221,21151200
+1984-06-25,28.62,28.87,27.0,27.25,747700,0.0,1.0,0.4282681431800221,0.4320091297556687,0.4040265501698322,0.4077675367454788,41871200
+1984-06-26,27.25,27.38,26.0,26.0,663600,0.0,1.0,0.4077675367454788,0.409712849764815,0.3890626038672458,0.3890626038672458,37161600
+1984-06-27,26.0,26.25,24.25,25.25,1684300,0.0,1.0,0.3890626038672458,0.39280359044289237,0.3628756978377196,0.377839644140306,94320800
+1984-06-28,25.25,26.75,25.25,26.37,528200,0.0,1.0,0.377839644140306,0.4002855635941856,0.377839644140306,0.39459926399920275,29579200
+1984-06-29,26.37,27.75,26.37,26.5,633900,0.0,1.0,0.39459926399920275,0.41524950989677195,0.39459926399920275,0.39654457701853896,35498400
+1984-07-02,26.5,26.63,25.12,25.63,712800,0.0,1.0,0.39654457701853896,0.3984898900378752,0.3758943311209698,0.3835259437352888,39916800
+1984-07-03,25.63,25.75,24.88,25.25,799400,0.0,1.0,0.3835259437352888,0.3853216172915992,0.37230298400834905,0.377839644140306,44766400
+1984-07-05,25.25,25.5,24.38,24.75,416000,0.0,1.0,0.377839644140306,0.3815806307159526,0.36482101085705587,0.37035767098901284,23296000
+1984-07-06,24.75,25.5,24.25,25.12,427000,0.0,1.0,0.37035767098901284,0.3815806307159526,0.3628756978377196,0.3758943311209698,23912000
+1984-07-09,25.12,26.37,24.75,26.25,851200,0.0,1.0,0.3758943311209698,0.39459926399920275,0.37035767098901284,0.39280359044289237,47667200
+1984-07-10,26.25,27.13,26.13,26.87,769200,0.0,1.0,0.39280359044289237,0.4059718631891684,0.391007916886582,0.40208123715049593,43075200
+1984-07-11,26.87,27.25,26.13,26.5,540600,0.0,1.0,0.40208123715049593,0.4077675367454788,0.391007916886582,0.39654457701853896,30273600
+1984-07-12,26.5,27.13,26.37,26.63,753100,0.0,1.0,0.39654457701853896,0.4059718631891684,0.39459926399920275,0.3984898900378752,42173600
+1984-07-13,26.63,27.13,26.0,26.37,606900,0.0,1.0,0.3984898900378752,0.4059718631891684,0.3890626038672458,0.39459926399920275,33986400
+1984-07-16,26.37,26.37,25.0,25.75,906200,0.0,1.0,0.39459926399920275,0.39459926399920275,0.37409865756465943,0.3853216172915992,50747200
+1984-07-17,25.75,26.0,25.37,25.75,378800,0.0,1.0,0.3853216172915992,0.3890626038672458,0.3796353176966164,0.3853216172915992,21212800
+1984-07-18,25.75,25.87,25.25,25.37,464400,0.0,1.0,0.3853216172915992,0.3871172908479096,0.377839644140306,0.3796353176966164,26006400
+1984-07-19,25.37,25.75,25.12,25.37,347800,0.0,1.0,0.3796353176966164,0.3853216172915992,0.3758943311209698,0.3796353176966164,19476800
+1984-07-20,25.37,25.75,25.25,25.37,148100,0.0,1.0,0.3796353176966164,0.3853216172915992,0.377839644140306,0.3796353176966164,8293600
+1984-07-23,25.37,25.37,24.5,25.12,419800,0.0,1.0,0.3796353176966164,0.3796353176966164,0.3666166844133662,0.3758943311209698,23508800
+1984-07-24,25.12,27.0,25.0,26.63,800200,0.0,1.0,0.3758943311209698,0.4040265501698322,0.37409865756465943,0.3984898900378752,44811200
+1984-07-25,26.75,27.38,26.75,26.75,894900,0.0,1.0,0.4002855635941856,0.409712849764815,0.4002855635941856,0.4002855635941856,50114400
+1984-07-26,26.75,27.62,26.5,27.25,639900,0.0,1.0,0.4002855635941856,0.41330419687743575,0.39654457701853896,0.4077675367454788,35834400
+1984-07-27,27.25,27.5,27.0,27.13,330100,0.0,1.0,0.4077675367454788,0.41150852332112536,0.4040265501698322,0.4059718631891684,18485600
+1984-07-30,27.13,27.25,25.25,25.5,558200,0.0,1.0,0.4059718631891684,0.4077675367454788,0.377839644140306,0.3815806307159526,31259200
+1984-07-31,25.5,25.87,24.88,25.5,891200,0.0,1.0,0.3815806307159526,0.3871172908479096,0.37230298400834905,0.3815806307159526,49907200
+1984-08-01,25.5,25.75,24.25,25.0,1275600,0.0,1.0,0.3815806307159526,0.3853216172915992,0.3628756978377196,0.37409865756465943,71433600
+1984-08-02,25.0,25.37,24.12,24.12,1355700,0.0,1.0,0.37409865756465943,0.3796353176966164,0.3609303848183834,0.3609303848183834,75919200
+1984-08-03,24.12,27.5,24.0,27.38,2759200,0.0,1.0,0.3609303848183834,0.41150852332112536,0.359134711262073,0.409712849764815,154515200
+1984-08-06,27.38,30.5,27.25,29.25,2798200,0.0,1.0,0.409712849764815,0.45640036222888447,0.4077675367454788,0.43769542935065153,156699200
+1984-08-07,29.25,30.0,27.88,29.63,1484300,0.0,1.0,0.43769542935065153,0.4489183890775913,0.41719482291610815,0.4433817289456343,83120800
+1984-08-08,29.63,30.25,28.25,28.5,1314300,0.0,1.0,0.4433817289456343,0.4526593756532379,0.4227314830480651,0.4264724696237117,73600800
+1984-08-09,28.5,30.0,27.88,29.75,1150100,0.0,1.0,0.4264724696237117,0.4489183890775913,0.41719482291610815,0.4451774025019447,64405600
+1984-08-10,29.75,30.88,28.38,28.5,1774000,0.0,1.0,0.4451774025019447,0.4620866618238673,0.42467679606740133,0.4264724696237117,99344000
+1984-08-13,28.5,30.25,28.12,30.0,1077900,0.0,1.0,0.4264724696237117,0.4526593756532379,0.4207861700287289,0.4489183890775913,60362400
+1984-08-14,30.0,30.25,28.5,28.87,777100,0.0,1.0,0.4489183890775913,0.4526593756532379,0.4264724696237117,0.4320091297556687,43517600
+1984-08-15,28.75,28.75,27.62,27.88,798600,0.0,1.0,0.4302134561993583,0.4302134561993583,0.41330419687743575,0.41719482291610815,44721600
+1984-08-16,27.88,28.38,27.5,28.12,646500,0.0,1.0,0.41719482291610815,0.42467679606740133,0.41150852332112536,0.4207861700287289,36204000
+1984-08-17,28.12,28.25,27.13,27.5,687200,0.0,1.0,0.4207861700287289,0.4227314830480651,0.4059718631891684,0.41150852332112536,38483200
+1984-08-20,27.5,27.62,26.63,27.38,618100,0.0,1.0,0.41150852332112536,0.41330419687743575,0.3984898900378752,0.409712849764815,34613600
+1984-08-21,27.38,28.75,27.38,28.5,801500,0.0,1.0,0.409712849764815,0.4302134561993583,0.409712849764815,0.4264724696237117,44884000
+1984-08-22,28.5,29.25,27.75,28.0,984000,0.0,1.0,0.4264724696237117,0.43769542935065153,0.41524950989677195,0.41899049647241854,55104000
+1984-08-23,28.0,28.62,28.0,28.12,372400,0.0,1.0,0.41899049647241854,0.4282681431800221,0.41899049647241854,0.4207861700287289,20854400
+1984-08-24,28.12,28.5,27.88,28.12,316500,0.0,1.0,0.4207861700287289,0.4264724696237117,0.41719482291610815,0.4207861700287289,17724000
+1984-08-27,28.12,28.12,27.38,27.88,391400,0.0,1.0,0.4207861700287289,0.4207861700287289,0.409712849764815,0.41719482291610815,21918400
+1984-08-28,27.88,28.25,27.62,28.25,264100,0.0,1.0,0.41719482291610815,0.4227314830480651,0.41330419687743575,0.4227314830480651,14789600
+1984-08-29,28.25,28.38,27.25,27.5,330900,0.0,1.0,0.4227314830480651,0.42467679606740133,0.4077675367454788,0.41150852332112536,18530400
+1984-08-30,27.5,27.88,27.0,27.0,227500,0.0,1.0,0.41150852332112536,0.41719482291610815,0.4040265501698322,0.4040265501698322,12740000
+1984-08-31,27.0,27.13,26.13,26.5,615400,0.0,1.0,0.4040265501698322,0.4059718631891684,0.391007916886582,0.39654457701853896,34462400
+1984-09-04,26.5,26.75,26.0,26.25,535000,0.0,1.0,0.39654457701853896,0.4002855635941856,0.3890626038672458,0.39280359044289237,29960000
+1984-09-05,26.25,26.63,26.0,26.25,463200,0.0,1.0,0.39280359044289237,0.3984898900378752,0.3890626038672458,0.39280359044289237,25939200
+1984-09-06,26.25,26.87,26.25,26.5,584700,0.0,1.0,0.39280359044289237,0.40208123715049593,0.39280359044289237,0.39654457701853896,32743200
+1984-09-07,26.5,26.87,26.25,26.5,371700,0.0,1.0,0.39654457701853896,0.40208123715049593,0.39280359044289237,0.39654457701853896,20815200
+1984-09-10,26.5,26.62,25.87,26.37,288500,0.0,1.0,0.39654457701853896,0.39834025057484934,0.3871172908479096,0.39459926399920275,16156000
+1984-09-11,26.62,27.37,26.62,26.87,680300,0.0,1.0,0.39834025057484934,0.40956321030178916,0.39834025057484934,0.40208123715049593,38096800
+1984-09-12,26.87,27.0,26.12,26.12,594300,0.0,1.0,0.40208123715049593,0.4040265501698322,0.39085827742355617,0.39085827742355617,33280800
+1984-09-13,27.5,27.62,27.5,27.5,925600,0.0,1.0,0.41150852332112536,0.41330419687743575,0.41150852332112536,0.41150852332112536,51833600
+1984-09-14,27.62,28.5,27.62,27.87,1102100,0.0,1.0,0.41330419687743575,0.4264724696237117,0.41330419687743575,0.41704518345308234,61717600
+1984-09-17,28.62,29.0,28.62,28.62,860500,0.0,1.0,0.4282681431800221,0.43395444277500494,0.4282681431800221,0.4282681431800221,48188000
+1984-09-18,28.62,28.87,27.62,27.62,434400,0.0,1.0,0.4282681431800221,0.4320091297556687,0.41330419687743575,0.41330419687743575,24326400
+1984-09-19,27.62,27.87,27.0,27.0,474500,0.0,1.0,0.41330419687743575,0.41704518345308234,0.4040265501698322,0.4040265501698322,26572000
+1984-09-20,27.12,27.37,27.12,27.12,295400,0.0,1.0,0.4058222237261426,0.40956321030178916,0.4058222237261426,0.4058222237261426,16542400
+1984-09-21,27.12,27.87,26.5,26.87,445700,0.0,1.0,0.4058222237261426,0.41704518345308234,0.39654457701853896,0.40208123715049593,24959200
+1984-09-24,26.87,27.0,26.62,26.62,352700,0.0,1.0,0.40208123715049593,0.4040265501698322,0.39834025057484934,0.39834025057484934,19751200
+1984-09-25,26.5,26.5,26.12,26.12,744600,0.0,1.0,0.39654457701853896,0.39654457701853896,0.39085827742355617,0.39085827742355617,41697600
+1984-09-26,26.12,27.25,25.75,25.75,495400,0.0,1.0,0.39085827742355617,0.4077675367454788,0.3853216172915992,0.3853216172915992,27742400
+1984-09-27,25.75,25.87,25.75,25.75,472900,0.0,1.0,0.3853216172915992,0.3871172908479096,0.3853216172915992,0.3853216172915992,26482400
+1984-09-28,25.75,25.75,24.62,25.12,1042000,0.0,1.0,0.3853216172915992,0.3853216172915992,0.3684123579696766,0.3758943311209698,58352000
+1984-10-01,25.0,25.0,24.5,24.5,436500,0.0,1.0,0.37409865756465943,0.37409865756465943,0.3666166844133662,0.3666166844133662,24444000
+1984-10-02,24.75,25.62,24.75,24.75,527900,0.0,1.0,0.37035767098901284,0.383376304272263,0.37035767098901284,0.37035767098901284,29562400
+1984-10-03,25.12,25.5,25.12,25.12,537600,0.0,1.0,0.3758943311209698,0.3815806307159526,0.3758943311209698,0.3758943311209698,30105600
+1984-10-04,25.37,25.62,25.37,25.37,560200,0.0,1.0,0.3796353176966164,0.383376304272263,0.3796353176966164,0.3796353176966164,31371200
+1984-10-05,25.37,25.37,24.75,24.87,435600,0.0,1.0,0.3796353176966164,0.3796353176966164,0.37035767098901284,0.37215334454532323,24393600
+1984-10-08,24.87,25.0,24.87,24.87,209700,0.0,1.0,0.37215334454532323,0.37409865756465943,0.37215334454532323,0.37215334454532323,11743200
+1984-10-09,24.87,25.0,24.62,24.62,559200,0.0,1.0,0.37215334454532323,0.37409865756465943,0.3684123579696766,0.3684123579696766,31315200
+1984-10-10,24.62,24.62,23.87,23.87,1628800,0.0,1.0,0.3684123579696766,0.3684123579696766,0.3571893982427368,0.3571893982427368,91212800
+1984-10-11,23.87,24.5,23.75,23.75,815900,0.0,1.0,0.3571893982427368,0.3666166844133662,0.35539372468642644,0.35539372468642644,45690400
+1984-10-12,23.75,23.87,22.5,22.75,1186600,0.0,1.0,0.35539372468642644,0.3571893982427368,0.3366887918081935,0.3404297783838401,66449600
+1984-10-15,24.0,24.25,24.0,24.0,1086000,0.0,1.0,0.359134711262073,0.3628756978377196,0.359134711262073,0.359134711262073,60816000
+1984-10-16,24.0,24.12,23.87,23.87,526900,0.0,1.0,0.359134711262073,0.3609303848183834,0.3571893982427368,0.3571893982427368,29506400
+1984-10-17,24.87,25.0,24.87,24.87,699300,0.0,1.0,0.37215334454532323,0.37409865756465943,0.37215334454532323,0.37215334454532323,39160800
+1984-10-18,25.62,25.75,25.62,25.62,1103400,0.0,1.0,0.383376304272263,0.3853216172915992,0.383376304272263,0.383376304272263,61790400
+1984-10-19,25.62,27.37,25.5,25.62,1455900,0.0,1.0,0.383376304272263,0.40956321030178916,0.3815806307159526,0.383376304272263,81530400
+1984-10-22,25.62,26.0,25.37,25.37,512300,0.0,1.0,0.383376304272263,0.3890626038672458,0.3796353176966164,0.3796353176966164,28688800
+1984-10-23,26.0,26.25,26.0,26.0,832300,0.0,1.0,0.3890626038672458,0.39280359044289237,0.3890626038672458,0.3890626038672458,46608800
+1984-10-24,26.25,26.5,26.25,26.25,745600,0.0,1.0,0.39280359044289237,0.39654457701853896,0.39280359044289237,0.39280359044289237,41753600
+1984-10-25,26.25,26.25,25.25,25.25,706100,0.0,1.0,0.39280359044289237,0.39280359044289237,0.377839644140306,0.377839644140306,39541600
+1984-10-26,25.25,25.25,24.5,24.62,512700,0.0,1.0,0.377839644140306,0.377839644140306,0.3666166844133662,0.3684123579696766,28711200
+1984-10-29,24.75,24.87,24.75,24.75,226100,0.0,1.0,0.37035767098901284,0.37215334454532323,0.37035767098901284,0.37035767098901284,12661600
+1984-10-30,25.0,25.25,25.0,25.0,333000,0.0,1.0,0.37409865756465943,0.377839644140306,0.37409865756465943,0.37409865756465943,18648000
+1984-10-31,25.0,25.25,24.87,24.87,268900,0.0,1.0,0.37409865756465943,0.377839644140306,0.37215334454532323,0.37215334454532323,15058400
+1984-11-01,25.0,25.25,25.0,25.0,210000,0.0,1.0,0.37409865756465943,0.377839644140306,0.37409865756465943,0.37409865756465943,11760000
+1984-11-02,25.0,25.12,24.75,24.87,123600,0.0,1.0,0.37409865756465943,0.3758943311209698,0.37035767098901284,0.37215334454532323,6921600
+1984-11-05,24.87,25.37,24.75,24.75,470400,0.0,1.0,0.37215334454532323,0.3796353176966164,0.37035767098901284,0.37035767098901284,26342400
+1984-11-06,26.25,26.37,26.25,26.25,1005900,0.0,1.0,0.39280359044289237,0.39459926399920275,0.39280359044289237,0.39280359044289237,56330400
+1984-11-07,26.25,26.37,25.75,25.75,1033700,0.0,1.0,0.39280359044289237,0.39459926399920275,0.3853216172915992,0.3853216172915992,57887200
+1984-11-08,25.75,25.75,24.75,24.75,393400,0.0,1.0,0.3853216172915992,0.3853216172915992,0.37035767098901284,0.37035767098901284,22030400
+1984-11-09,24.75,24.87,23.0,23.25,1313100,0.0,1.0,0.37035767098901284,0.37215334454532323,0.3441707649594867,0.34791175153513326,73533600
+1984-11-12,24.12,24.25,24.12,24.12,505600,0.0,1.0,0.3609303848183834,0.3628756978377196,0.3609303848183834,0.3609303848183834,28313600
+1984-11-13,24.12,24.62,23.5,23.5,565500,0.0,1.0,0.3609303848183834,0.3684123579696766,0.35165273811077985,0.35165273811077985,31668000
+1984-11-14,23.75,24.0,23.75,23.75,465800,0.0,1.0,0.35539372468642644,0.359134711262073,0.35539372468642644,0.35539372468642644,26084800
+1984-11-15,23.75,24.0,23.75,23.75,475900,0.0,1.0,0.35539372468642644,0.359134711262073,0.35539372468642644,0.35539372468642644,26650400
+1984-11-16,23.75,24.12,23.12,23.25,740000,0.0,1.0,0.35539372468642644,0.3609303848183834,0.34596643851579706,0.34791175153513326,41440000
+1984-11-19,23.25,23.37,21.87,21.87,1040100,0.0,1.0,0.34791175153513326,0.34970742509144365,0.32726150563756407,0.32726150563756407,58245600
+1984-11-20,22.62,22.75,22.62,22.62,1175200,0.0,1.0,0.33848446536450383,0.3404297783838401,0.33848446536450383,0.33848446536450383,65811200
+1984-11-21,23.12,23.25,23.12,23.12,797900,0.0,1.0,0.34596643851579706,0.34791175153513326,0.34596643851579706,0.34596643851579706,44682400
+1984-11-23,23.37,24.12,23.37,23.75,612000,0.0,1.0,0.34970742509144365,0.3609303848183834,0.34970742509144365,0.35539372468642644,34272000
+1984-11-26,24.0,24.0,24.0,24.0,449300,0.0,1.0,0.359134711262073,0.359134711262073,0.359134711262073,0.359134711262073,25160800
+1984-11-27,24.62,24.87,24.62,24.62,568800,0.0,1.0,0.3684123579696766,0.37215334454532323,0.3684123579696766,0.3684123579696766,31852800
+1984-11-28,25.87,26.5,25.87,25.87,1832700,0.0,1.0,0.3871172908479096,0.39654457701853896,0.3871172908479096,0.3871172908479096,102631200
+1984-11-29,25.87,25.87,25.37,25.37,780700,0.0,1.0,0.3871172908479096,0.3871172908479096,0.3796353176966164,0.3796353176966164,43719200
+1984-11-30,25.37,25.62,24.62,24.75,485300,0.0,1.0,0.3796353176966164,0.383376304272263,0.3684123579696766,0.37035767098901284,27176800
+1984-12-03,24.75,24.87,24.37,24.37,437500,0.0,1.0,0.37035767098901284,0.37215334454532323,0.36467137139403,0.36467137139403,24500000
+1984-12-04,24.87,25.37,24.87,24.87,537400,0.0,1.0,0.37215334454532323,0.3796353176966164,0.37215334454532323,0.37215334454532323,30094400
+1984-12-05,26.12,26.12,26.12,26.12,1173700,0.0,1.0,0.39085827742355617,0.39085827742355617,0.39085827742355617,0.39085827742355617,65727200
+1984-12-06,27.37,27.5,27.37,27.37,1416400,0.0,1.0,0.40956321030178916,0.41150852332112536,0.40956321030178916,0.40956321030178916,79318400
+1984-12-07,27.37,28.37,27.12,27.25,2207700,0.0,1.0,0.40956321030178916,0.4245271566043755,0.4058222237261426,0.4077675367454788,123631200
+1984-12-10,27.25,27.25,26.75,26.75,497700,0.0,1.0,0.4077675367454788,0.4077675367454788,0.4002855635941856,0.4002855635941856,27871200
+1984-12-11,26.75,27.12,26.37,26.37,552600,0.0,1.0,0.4002855635941856,0.4058222237261426,0.39459926399920275,0.39459926399920275,30945600
+1984-12-12,26.37,26.37,25.5,25.5,491400,0.0,1.0,0.39459926399920275,0.39459926399920275,0.3815806307159526,0.3815806307159526,27518400
+1984-12-13,25.75,26.25,25.75,25.75,298400,0.0,1.0,0.3853216172915992,0.39280359044289237,0.3853216172915992,0.3853216172915992,16710400
+1984-12-14,25.75,26.62,25.75,26.37,429200,0.0,1.0,0.3853216172915992,0.39834025057484934,0.3853216172915992,0.39459926399920275,24035200
+1984-12-17,27.0,27.25,27.0,27.0,559100,0.0,1.0,0.4040265501698322,0.4077675367454788,0.4040265501698322,0.4040265501698322,31309600
+1984-12-18,28.62,28.75,28.62,28.62,1520400,0.0,1.0,0.4282681431800221,0.4302134561993583,0.4282681431800221,0.4282681431800221,85142400
+1984-12-19,28.62,28.75,27.5,27.5,1417400,0.0,1.0,0.4282681431800221,0.4302134561993583,0.41150852332112536,0.41150852332112536,79374400
+1984-12-20,27.5,28.0,27.37,27.37,624300,0.0,1.0,0.41150852332112536,0.41899049647241854,0.40956321030178916,0.40956321030178916,34960800
+1984-12-21,27.37,27.5,26.75,27.0,553100,0.0,1.0,0.40956321030178916,0.41150852332112536,0.4002855635941856,0.4040265501698322,30973600
+1984-12-24,27.5,27.62,27.5,27.5,301500,0.0,1.0,0.41150852332112536,0.41330419687743575,0.41150852332112536,0.41150852332112536,16884000
+1984-12-26,27.62,27.87,27.62,27.62,299900,0.0,1.0,0.41330419687743575,0.41704518345308234,0.41330419687743575,0.41330419687743575,16794400
+1984-12-27,27.75,27.87,27.75,27.75,440900,0.0,1.0,0.41524950989677195,0.41704518345308234,0.41524950989677195,0.41524950989677195,24690400
+1984-12-28,27.75,28.87,27.62,28.75,738100,0.0,1.0,0.41524950989677195,0.4320091297556687,0.41330419687743575,0.4302134561993583,41333600
+1984-12-31,29.12,29.25,29.12,29.12,927500,0.0,1.0,0.43575011633131533,0.43769542935065153,0.43575011633131533,0.43575011633131533,51940000
+1985-01-02,29.12,29.12,27.87,27.87,782600,0.0,1.0,0.43575011633131533,0.43575011633131533,0.41704518345308234,0.41704518345308234,43825600
+1985-01-03,28.37,29.12,28.37,28.37,743800,0.0,1.0,0.4245271566043755,0.43575011633131533,0.4245271566043755,0.4245271566043755,41652800
+1985-01-04,28.37,28.5,28.0,28.37,612800,0.0,1.0,0.4245271566043755,0.4264724696237117,0.41899049647241854,0.4245271566043755,34316800
+1985-01-07,28.37,28.5,28.25,28.25,763000,0.0,1.0,0.4245271566043755,0.4264724696237117,0.4227314830480651,0.4227314830480651,42728000
+1985-01-08,28.25,28.5,28.0,28.0,630000,0.0,1.0,0.4227314830480651,0.4264724696237117,0.41899049647241854,0.41899049647241854,35280000
+1985-01-09,28.75,29.12,28.75,28.75,744300,0.0,1.0,0.4302134561993583,0.43575011633131533,0.4302134561993583,0.4302134561993583,41680800
+1985-01-10,30.0,30.12,30.0,30.0,1236900,0.0,1.0,0.4489183890775913,0.4507140626339017,0.4489183890775913,0.4489183890775913,69266400
+1985-01-11,30.0,30.25,29.5,29.75,915400,0.0,1.0,0.4489183890775913,0.4526593756532379,0.4414364159262981,0.4451774025019447,51262400
+1985-01-14,30.62,30.87,30.62,30.62,1207300,0.0,1.0,0.45819603578519486,0.46193702236084144,0.45819603578519486,0.45819603578519486,67608800
+1985-01-15,30.62,31.12,30.0,30.0,1182900,0.0,1.0,0.45819603578519486,0.46567800893648803,0.4489183890775913,0.4489183890775913,66242400
+1985-01-16,30.25,30.75,30.25,30.25,847700,0.0,1.0,0.4526593756532379,0.46014134880453106,0.4526593756532379,0.4526593756532379,47471200
+1985-01-17,30.25,30.75,28.12,28.12,2444300,0.0,1.0,0.4526593756532379,0.46014134880453106,0.4207861700287289,0.4207861700287289,136880800
+1985-01-18,28.12,29.25,28.0,28.62,1574400,0.0,1.0,0.4207861700287289,0.43769542935065153,0.41899049647241854,0.4282681431800221,88166400
+1985-01-21,29.25,29.5,29.25,29.25,1452800,0.0,1.0,0.43769542935065153,0.4414364159262981,0.43769542935065153,0.43769542935065153,81356800
+1985-01-22,30.12,30.25,30.12,30.12,1896600,0.0,1.0,0.4507140626339017,0.4526593756532379,0.4507140626339017,0.4507140626339017,106209600
+1985-01-23,30.12,30.25,29.62,29.62,1921900,0.0,1.0,0.4507140626339017,0.4526593756532379,0.4432320894826085,0.4432320894826085,107626400
+1985-01-24,29.62,29.62,29.0,29.0,1772600,0.0,1.0,0.4432320894826085,0.4432320894826085,0.43395444277500494,0.43395444277500494,99265600
+1985-01-25,29.0,29.62,28.37,29.62,1421700,0.0,1.0,0.43395444277500494,0.4432320894826085,0.4245271566043755,0.4432320894826085,79615200
+1985-01-28,30.25,30.62,30.25,30.25,1840100,0.0,1.0,0.4526593756532379,0.45819603578519486,0.4526593756532379,0.4526593756532379,103045600
+1985-01-29,30.25,30.5,29.87,29.87,998800,0.0,1.0,0.4526593756532379,0.45640036222888447,0.4469730760582551,0.4469730760582551,55932800
+1985-01-30,29.87,30.5,29.87,29.87,2198400,0.0,1.0,0.4469730760582551,0.45640036222888447,0.4469730760582551,0.4469730760582551,123110400
+1985-01-31,29.87,30.0,29.0,29.0,1233200,0.0,1.0,0.4469730760582551,0.4489183890775913,0.43395444277500494,0.43395444277500494,69059200
+1985-02-01,29.0,29.12,28.37,28.62,614900,0.0,1.0,0.43395444277500494,0.43575011633131533,0.4245271566043755,0.4282681431800221,34434400
+1985-02-04,29.25,29.37,29.25,29.25,973300,0.0,1.0,0.43769542935065153,0.4394911029069619,0.43769542935065153,0.43769542935065153,54504800
+1985-02-05,29.5,30.0,29.5,29.5,848400,0.0,1.0,0.4414364159262981,0.4489183890775913,0.4414364159262981,0.4414364159262981,47510400
+1985-02-06,30.0,30.0,30.0,30.0,868000,0.0,1.0,0.4489183890775913,0.4489183890775913,0.4489183890775913,0.4489183890775913,48608000
+1985-02-07,30.0,30.37,29.87,29.87,1095900,0.0,1.0,0.4489183890775913,0.45445504920954827,0.4469730760582551,0.4469730760582551,61370400
+1985-02-08,29.87,30.0,29.5,29.87,589400,0.0,1.0,0.4469730760582551,0.4489183890775913,0.4414364159262981,0.4469730760582551,33006400
+1985-02-11,30.5,30.75,30.5,30.5,1548900,0.0,1.0,0.45640036222888447,0.46014134880453106,0.45640036222888447,0.45640036222888447,86738400
+1985-02-12,30.5,30.62,29.75,29.75,1011200,0.0,1.0,0.45640036222888447,0.45819603578519486,0.4451774025019447,0.4451774025019447,56627200
+1985-02-13,29.75,29.75,28.37,28.37,2352800,0.0,1.0,0.4451774025019447,0.4451774025019447,0.4245271566043755,0.4245271566043755,131756800
+1985-02-14,28.37,28.62,27.62,27.62,1905500,0.0,1.0,0.4245271566043755,0.4282681431800221,0.41330419687743575,0.41330419687743575,106708000
+1985-02-15,27.62,28.12,27.37,28.0,775100,0.0,1.0,0.41330419687743575,0.4207861700287289,0.40956321030178916,0.41899049647241854,43405600
+1985-02-19,27.87,27.87,27.62,27.62,668900,0.0,1.0,0.41704518345308234,0.41704518345308234,0.41330419687743575,0.41330419687743575,37458400
+1985-02-20,27.62,27.75,26.37,26.37,982000,0.0,1.0,0.41330419687743575,0.41524950989677195,0.39459926399920275,0.39459926399920275,54992000
+1985-02-21,26.87,27.0,26.87,26.87,1376000,0.0,1.0,0.40208123715049593,0.4040265501698322,0.40208123715049593,0.40208123715049593,77056000
+1985-02-22,26.87,27.87,26.87,27.62,1011300,0.0,1.0,0.40208123715049593,0.41704518345308234,0.40208123715049593,0.41330419687743575,56632800
+1985-02-25,27.62,27.75,27.25,27.25,439900,0.0,1.0,0.41330419687743575,0.41524950989677195,0.4077675367454788,0.4077675367454788,24634400
+1985-02-26,27.25,27.37,26.75,26.75,843600,0.0,1.0,0.4077675367454788,0.40956321030178916,0.4002855635941856,0.4002855635941856,47241600
+1985-02-27,26.75,26.75,25.12,25.12,1801700,0.0,1.0,0.4002855635941856,0.4002855635941856,0.3758943311209698,0.3758943311209698,100895200
+1985-02-28,25.12,25.12,24.75,24.75,1424400,0.0,1.0,0.3758943311209698,0.3758943311209698,0.37035767098901284,0.37035767098901284,79766400
+1985-03-01,24.75,24.87,24.0,24.87,1104600,0.0,1.0,0.37035767098901284,0.37215334454532323,0.359134711262073,0.37215334454532323,61857600
+1985-03-04,25.25,26.0,25.25,25.25,683500,0.0,1.0,0.377839644140306,0.3890626038672458,0.377839644140306,0.377839644140306,38276000
+1985-03-05,25.87,25.87,25.87,25.87,583800,0.0,1.0,0.3871172908479096,0.3871172908479096,0.3871172908479096,0.3871172908479096,32692800
+1985-03-06,25.87,25.87,24.62,24.62,864300,0.0,1.0,0.3871172908479096,0.3871172908479096,0.3684123579696766,0.3684123579696766,48400800
+1985-03-07,24.62,24.75,22.12,22.12,3276700,0.0,1.0,0.3684123579696766,0.37035767098901284,0.33100249221321065,0.33100249221321065,183495200
+1985-03-08,22.12,22.12,20.75,21.5,2114100,0.0,1.0,0.33100249221321065,0.33100249221321065,0.31050188577866733,0.3217248455056071,118389600
+1985-03-11,22.25,22.37,22.25,22.25,1276800,0.0,1.0,0.33294780523254686,0.33474347878885724,0.33294780523254686,0.33294780523254686,71500800
+1985-03-12,23.0,23.25,23.0,23.0,979600,0.0,1.0,0.3441707649594867,0.34791175153513326,0.3441707649594867,0.3441707649594867,54857600
+1985-03-13,23.0,23.0,21.75,21.75,1121100,0.0,1.0,0.3441707649594867,0.3441707649594867,0.3254658320812537,0.3254658320812537,62781600
+1985-03-14,21.75,21.87,21.75,21.75,1078600,0.0,1.0,0.3254658320812537,0.32726150563756407,0.3254658320812537,0.3254658320812537,60401600
+1985-03-15,21.75,23.12,21.62,22.62,809900,0.0,1.0,0.3254658320812537,0.34596643851579706,0.3235205190619175,0.33848446536450383,45354400
+1985-03-18,22.87,23.12,22.87,22.87,557000,0.0,1.0,0.34222545194015047,0.34596643851579706,0.34222545194015047,0.34222545194015047,31192000
+1985-03-19,22.87,23.12,22.0,22.0,765400,0.0,1.0,0.34222545194015047,0.34596643851579706,0.32920681865690027,0.32920681865690027,42862400
+1985-03-20,22.25,22.62,22.25,22.25,1807900,0.0,1.0,0.33294780523254686,0.33848446536450383,0.33294780523254686,0.33294780523254686,101242400
+1985-03-21,22.62,23.0,22.62,22.62,725300,0.0,1.0,0.33848446536450383,0.3441707649594867,0.33848446536450383,0.33848446536450383,40616800
+1985-03-22,22.62,23.0,22.25,22.25,358800,0.0,1.0,0.33848446536450383,0.3441707649594867,0.33294780523254686,0.33294780523254686,20092800
+1985-03-25,22.25,22.25,21.62,21.62,490900,0.0,1.0,0.33294780523254686,0.33294780523254686,0.3235205190619175,0.3235205190619175,27490400
+1985-03-26,22.5,22.5,22.5,22.5,542100,0.0,1.0,0.3366887918081935,0.3366887918081935,0.3366887918081935,0.3366887918081935,30357600
+1985-03-27,22.5,22.75,21.87,21.87,497100,0.0,1.0,0.3366887918081935,0.3404297783838401,0.32726150563756407,0.32726150563756407,27837600
+1985-03-28,21.87,22.25,21.87,21.87,578600,0.0,1.0,0.32726150563756407,0.33294780523254686,0.32726150563756407,0.32726150563756407,32401600
+1985-03-29,21.87,22.25,21.87,22.12,389200,0.0,1.0,0.32726150563756407,0.33294780523254686,0.32726150563756407,0.33100249221321065,21795200
+1985-04-01,22.12,22.62,21.62,21.62,509200,0.0,1.0,0.33100249221321065,0.33848446536450383,0.3235205190619175,0.3235205190619175,28515200
+1985-04-02,21.62,21.75,21.0,21.0,1015300,0.0,1.0,0.3235205190619175,0.3254658320812537,0.3142428723543139,0.3142428723543139,56856800
+1985-04-03,21.0,21.12,21.0,21.0,1083300,0.0,1.0,0.3142428723543139,0.3160385459106243,0.3142428723543139,0.3142428723543139,60664800
+1985-04-04,21.0,21.12,20.62,20.87,722600,0.0,1.0,0.3142428723543139,0.3160385459106243,0.3085565727593311,0.3122975593349777,40465600
+1985-04-08,20.87,21.0,19.62,19.62,887200,0.0,1.0,0.3122975593349777,0.3142428723543139,0.2935926264567447,0.2935926264567447,49683200
+1985-04-09,19.62,19.75,19.62,19.62,1178100,0.0,1.0,0.2935926264567447,0.2955379394760809,0.2935926264567447,0.2935926264567447,65973600
+1985-04-10,21.0,21.25,21.0,21.0,1013000,0.0,1.0,0.3142428723543139,0.3179838589299605,0.3142428723543139,0.3142428723543139,56728000
+1985-04-11,21.37,22.0,21.37,21.37,654800,0.0,1.0,0.3197795324862709,0.32920681865690027,0.3197795324862709,0.3197795324862709,36668800
+1985-04-12,21.37,21.37,20.75,20.87,323800,0.0,1.0,0.3197795324862709,0.3197795324862709,0.31050188577866733,0.3122975593349777,18132800
+1985-04-15,21.37,21.62,21.37,21.37,267100,0.0,1.0,0.3197795324862709,0.3235205190619175,0.3197795324862709,0.3197795324862709,14957600
+1985-04-16,21.62,21.75,21.62,21.62,302000,0.0,1.0,0.3235205190619175,0.3254658320812537,0.3235205190619175,0.3235205190619175,16912000
+1985-04-17,22.62,22.87,22.62,22.62,550200,0.0,1.0,0.33848446536450383,0.34222545194015047,0.33848446536450383,0.33848446536450383,30811200
+1985-04-18,22.87,23.0,22.87,22.87,903700,0.0,1.0,0.34222545194015047,0.3441707649594867,0.34222545194015047,0.34222545194015047,50607200
+1985-04-19,22.87,22.87,22.37,22.5,428700,0.0,1.0,0.34222545194015047,0.34222545194015047,0.33474347878885724,0.3366887918081935,24007200
+1985-04-22,22.5,22.5,21.62,21.62,458000,0.0,1.0,0.3366887918081935,0.3366887918081935,0.3235205190619175,0.3235205190619175,25648000
+1985-04-23,22.12,22.25,22.12,22.12,528100,0.0,1.0,0.33100249221321065,0.33294780523254686,0.33100249221321065,0.33100249221321065,29573600
+1985-04-24,22.12,22.5,22.0,22.0,352400,0.0,1.0,0.33100249221321065,0.3366887918081935,0.32920681865690027,0.32920681865690027,19734400
+1985-04-25,22.0,22.12,22.0,22.0,391200,0.0,1.0,0.32920681865690027,0.33100249221321065,0.32920681865690027,0.32920681865690027,21907200
+1985-04-26,22.0,22.62,21.87,21.87,534400,0.0,1.0,0.32920681865690027,0.33848446536450383,0.32726150563756407,0.32726150563756407,29926400
+1985-04-29,21.87,22.0,21.12,21.12,277700,0.0,1.0,0.32726150563756407,0.32920681865690027,0.3160385459106243,0.3160385459106243,15551200
+1985-04-30,21.25,21.37,21.25,21.25,422900,0.0,1.0,0.3179838589299605,0.3197795324862709,0.3179838589299605,0.3179838589299605,23682400
+1985-05-01,21.25,21.37,20.87,20.87,256000,0.0,1.0,0.3179838589299605,0.3197795324862709,0.3122975593349777,0.3122975593349777,14336000
+1985-05-02,20.62,20.62,19.25,19.25,1472200,0.0,1.0,0.3085565727593311,0.3085565727593311,0.28805596632478775,0.28805596632478775,82443200
+1985-05-03,19.25,20.12,19.25,20.0,705900,0.0,1.0,0.28805596632478775,0.3010745996080379,0.28805596632478775,0.2992789260517275,39530400
+1985-05-06,20.0,20.25,19.75,19.75,250600,0.0,1.0,0.2992789260517275,0.3030199126273741,0.2955379394760809,0.2955379394760809,14033600
+1985-05-07,20.0,20.0,20.0,20.0,480400,0.0,1.0,0.2992789260517275,0.2992789260517275,0.2992789260517275,0.2992789260517275,26902400
+1985-05-08,19.87,19.87,19.87,19.87,644600,0.0,1.0,0.2973336130323913,0.2973336130323913,0.2973336130323913,0.2973336130323913,36097600
+1985-05-09,20.0,20.12,20.0,20.0,567300,0.0,1.0,0.2992789260517275,0.3010745996080379,0.2992789260517275,0.2992789260517275,31768800
+1985-05-10,20.0,20.5,20.0,20.25,607500,0.0,1.0,0.2992789260517275,0.30676089920302074,0.2992789260517275,0.3030199126273741,34020000
+1985-05-13,20.25,20.37,20.0,20.0,389400,0.0,1.0,0.3030199126273741,0.3048155861836845,0.2992789260517275,0.2992789260517275,21806400
+1985-05-14,20.0,20.12,19.75,19.75,543500,0.0,1.0,0.2992789260517275,0.3010745996080379,0.2955379394760809,0.2955379394760809,30436000
+1985-05-15,20.0,20.37,20.0,20.0,582300,0.0,1.0,0.2992789260517275,0.3048155861836845,0.2992789260517275,0.2992789260517275,32608800
+1985-05-16,21.37,22.0,21.37,21.37,1029200,0.0,1.0,0.3197795324862709,0.32920681865690027,0.3197795324862709,0.3197795324862709,57635200
+1985-05-17,21.37,22.12,21.25,21.75,945800,0.0,1.0,0.3197795324862709,0.33100249221321065,0.3179838589299605,0.3254658320812537,52964800
+1985-05-20,21.75,22.25,21.37,21.37,880300,0.0,1.0,0.3254658320812537,0.33294780523254686,0.3197795324862709,0.3197795324862709,49296800
+1985-05-21,21.25,21.25,20.75,20.75,681000,0.0,1.0,0.3179838589299605,0.3179838589299605,0.31050188577866733,0.31050188577866733,38136000
+1985-05-22,20.75,20.87,20.62,20.62,538200,0.0,1.0,0.31050188577866733,0.3122975593349777,0.3085565727593311,0.3085565727593311,30139200
+1985-05-23,20.5,20.5,19.75,19.75,1067700,0.0,1.0,0.30676089920302074,0.30676089920302074,0.2955379394760809,0.2955379394760809,59791200
+1985-05-24,19.75,19.75,18.12,18.12,2631600,0.0,1.0,0.2955379394760809,0.2955379394760809,0.27114670700286514,0.27114670700286514,147369600
+1985-05-28,17.87,17.87,16.87,16.87,2281100,0.0,1.0,0.26740572042721855,0.26740572042721855,0.2524417741246322,0.2524417741246322,127741600
+1985-05-29,17.12,17.25,17.12,17.12,1100700,0.0,1.0,0.2561827607002788,0.258128073719615,0.2561827607002788,0.2561827607002788,61639200
+1985-05-30,17.62,17.87,17.62,17.62,1405900,0.0,1.0,0.26366473385157196,0.26740572042721855,0.26366473385157196,0.26366473385157196,78730400
+1985-05-31,17.62,18.0,17.37,17.37,1649200,0.0,1.0,0.26366473385157196,0.26935103344655476,0.2599237472759254,0.2599237472759254,92355200
+1985-06-03,17.0,17.0,16.0,16.0,2571500,0.0,1.0,0.2543870871439684,0.2543870871439684,0.23942314084138203,0.23942314084138203,144004000
+1985-06-04,17.25,17.37,17.25,17.25,1794300,0.0,1.0,0.258128073719615,0.2599237472759254,0.258128073719615,0.258128073719615,100480800
+1985-06-05,17.25,17.75,16.87,16.87,1278600,0.0,1.0,0.258128073719615,0.26561004687090817,0.2524417741246322,0.2524417741246322,71601600
+1985-06-06,17.0,17.0,17.0,17.0,1210700,0.0,1.0,0.2543870871439684,0.2543870871439684,0.2543870871439684,0.2543870871439684,67799200
+1985-06-07,17.0,17.0,16.37,16.37,2121600,0.0,1.0,0.2543870871439684,0.2543870871439684,0.244959800973339,0.244959800973339,118809600
+1985-06-10,16.37,16.5,16.12,16.12,1411300,0.0,1.0,0.244959800973339,0.2469051139926752,0.2412188143976924,0.2412188143976924,79032800
+1985-06-11,16.12,16.5,16.12,16.12,1342500,0.0,1.0,0.2412188143976924,0.2469051139926752,0.2412188143976924,0.2412188143976924,75180000
+1985-06-12,16.12,16.25,15.75,15.75,1107100,0.0,1.0,0.2412188143976924,0.2431641274170286,0.23568215426573544,0.23568215426573544,61997600
+1985-06-13,15.75,15.88,14.88,14.88,1694300,0.0,1.0,0.23568215426573544,0.23762746728507167,0.2226635209824853,0.2226635209824853,94880800
+1985-06-14,14.88,15.75,14.75,14.75,2525300,0.0,1.0,0.2226635209824853,0.23568215426573544,0.22071820796314906,0.22071820796314906,141416800
+1985-06-17,14.88,15.0,14.88,14.88,1055100,0.0,1.0,0.2226635209824853,0.22445919453879565,0.2226635209824853,0.2226635209824853,59085600
+1985-06-18,15.25,15.5,15.25,15.25,1184000,0.0,1.0,0.22820018111444224,0.23194116769008885,0.22820018111444224,0.22820018111444224,66304000
+1985-06-19,15.63,15.88,15.63,15.63,767800,0.0,1.0,0.23388648070942508,0.23762746728507167,0.23388648070942508,0.23388648070942508,42996800
+1985-06-20,15.75,15.75,15.75,15.75,851800,0.0,1.0,0.23568215426573544,0.23568215426573544,0.23568215426573544,0.23568215426573544,47700800
+1985-06-21,16.12,16.5,16.12,16.12,741700,0.0,1.0,0.2412188143976924,0.2469051139926752,0.2412188143976924,0.2412188143976924,41535200
+1985-06-24,17.25,17.5,17.25,17.25,918600,0.0,1.0,0.258128073719615,0.2618690602952616,0.258128073719615,0.258128073719615,51441600
+1985-06-25,17.5,17.87,17.5,17.5,1312100,0.0,1.0,0.2618690602952616,0.26740572042721855,0.2618690602952616,0.2618690602952616,73477600
+1985-06-26,18.12,18.12,18.12,18.12,590200,0.0,1.0,0.27114670700286514,0.27114670700286514,0.27114670700286514,0.27114670700286514,33051200
+1985-06-27,18.37,18.5,18.37,18.37,859200,0.0,1.0,0.2748876935785117,0.276833006597848,0.2748876935785117,0.2748876935785117,48115200
+1985-06-28,18.37,18.5,18.0,18.0,606000,0.0,1.0,0.2748876935785117,0.276833006597848,0.26935103344655476,0.26935103344655476,33936000
+1985-07-01,18.12,18.25,18.12,18.12,461800,0.0,1.0,0.27114670700286514,0.2730920200222014,0.27114670700286514,0.27114670700286514,25860800
+1985-07-02,18.12,18.25,17.25,17.25,347000,0.0,1.0,0.27114670700286514,0.2730920200222014,0.258128073719615,0.258128073719615,19432000
+1985-07-03,17.5,17.5,17.5,17.5,305800,0.0,1.0,0.2618690602952616,0.2618690602952616,0.2618690602952616,0.2618690602952616,17124800
+1985-07-05,17.62,17.75,17.62,17.62,163300,0.0,1.0,0.26366473385157196,0.26561004687090817,0.26366473385157196,0.26366473385157196,9144800
+1985-07-08,17.62,17.75,17.62,17.62,411700,0.0,1.0,0.26366473385157196,0.26561004687090817,0.26366473385157196,0.26366473385157196,23055200
+1985-07-09,17.62,17.75,17.62,17.62,660300,0.0,1.0,0.26366473385157196,0.26561004687090817,0.26366473385157196,0.26366473385157196,36976800
+1985-07-10,18.0,18.0,18.0,18.0,473400,0.0,1.0,0.26935103344655476,0.26935103344655476,0.26935103344655476,0.26935103344655476,26510400
+1985-07-11,18.0,18.12,18.0,18.0,289700,0.0,1.0,0.26935103344655476,0.27114670700286514,0.26935103344655476,0.26935103344655476,16223200
+1985-07-12,18.0,18.0,17.87,17.87,210000,0.0,1.0,0.26935103344655476,0.26935103344655476,0.26740572042721855,0.26740572042721855,11760000
+1985-07-15,17.87,18.25,17.75,17.75,346800,0.0,1.0,0.26740572042721855,0.2730920200222014,0.26561004687090817,0.26561004687090817,19420800
+1985-07-16,17.75,17.87,17.5,17.5,640000,0.0,1.0,0.26561004687090817,0.26740572042721855,0.2618690602952616,0.2618690602952616,35840000
+1985-07-17,17.62,17.87,17.62,17.62,527600,0.0,1.0,0.26366473385157196,0.26740572042721855,0.26366473385157196,0.26366473385157196,29545600
+1985-07-18,17.62,17.62,17.25,17.25,799400,0.0,1.0,0.26366473385157196,0.26366473385157196,0.258128073719615,0.258128073719615,44766400
+1985-07-19,17.37,17.37,17.37,17.37,513000,0.0,1.0,0.2599237472759254,0.2599237472759254,0.2599237472759254,0.2599237472759254,28728000
+1985-07-22,17.37,17.37,16.87,16.87,858500,0.0,1.0,0.2599237472759254,0.2599237472759254,0.2524417741246322,0.2524417741246322,48076000
+1985-07-23,16.87,17.12,16.5,16.5,753100,0.0,1.0,0.2524417741246322,0.2561827607002788,0.2469051139926752,0.2469051139926752,42173600
+1985-07-24,16.5,16.75,16.25,16.25,753200,0.0,1.0,0.2469051139926752,0.2506461005683218,0.2431641274170286,0.2431641274170286,42179200
+1985-07-25,16.62,16.75,16.62,16.62,1406600,0.0,1.0,0.24870078754898559,0.2506461005683218,0.24870078754898559,0.24870078754898559,78769600
+1985-07-26,16.62,16.75,16.62,16.62,582700,0.0,1.0,0.24870078754898559,0.2506461005683218,0.24870078754898559,0.24870078754898559,32631200
+1985-07-29,16.62,16.62,16.0,16.0,347100,0.0,1.0,0.24870078754898559,0.24870078754898559,0.23942314084138203,0.23942314084138203,19437600
+1985-07-30,16.25,16.37,16.25,16.25,399400,0.0,1.0,0.2431641274170286,0.244959800973339,0.2431641274170286,0.2431641274170286,22366400
+1985-07-31,16.25,16.37,15.88,15.88,359400,0.0,1.0,0.2431641274170286,0.244959800973339,0.23762746728507167,0.23762746728507167,20126400
+1985-08-01,15.88,16.12,15.88,15.88,230200,0.0,1.0,0.23762746728507167,0.2412188143976924,0.23762746728507167,0.23762746728507167,12891200
+1985-08-02,15.88,15.88,15.75,15.75,434900,0.0,1.0,0.23762746728507167,0.23762746728507167,0.23568215426573544,0.23568215426573544,24354400
+1985-08-05,15.75,15.88,15.38,15.38,412200,0.0,1.0,0.23568215426573544,0.23762746728507167,0.2301454941337785,0.2301454941337785,23083200
+1985-08-06,15.38,15.75,15.25,15.25,281600,0.0,1.0,0.2301454941337785,0.23568215426573544,0.22820018111444224,0.22820018111444224,15769600
+1985-08-07,15.25,16.0,14.88,14.88,677400,0.0,1.0,0.22820018111444224,0.23942314084138203,0.2226635209824853,0.2226635209824853,37934400
+1985-08-08,15.13,15.25,15.13,15.13,659700,0.0,1.0,0.22640450755813188,0.22820018111444224,0.22640450755813188,0.22640450755813188,36943200
+1985-08-09,15.25,15.25,15.25,15.25,272100,0.0,1.0,0.22820018111444224,0.22820018111444224,0.22820018111444224,0.22820018111444224,15237600
+1985-08-12,15.25,15.25,15.0,15.0,245500,0.0,1.0,0.22820018111444224,0.22820018111444224,0.22445919453879565,0.22445919453879565,13748000
+1985-08-13,15.25,15.5,15.25,15.25,189200,0.0,1.0,0.22820018111444224,0.23194116769008885,0.22820018111444224,0.22820018111444224,10595200
+1985-08-14,15.25,15.25,14.63,14.63,1294200,0.0,1.0,0.22820018111444224,0.22820018111444224,0.2189225344068387,0.2189225344068387,72475200
+1985-08-15,14.63,14.75,14.5,14.5,469600,0.0,1.0,0.2189225344068387,0.22071820796314906,0.21697722138750247,0.21697722138750247,26297600
+1985-08-16,14.63,14.88,14.63,14.63,373900,0.0,1.0,0.2189225344068387,0.2226635209824853,0.2189225344068387,0.2189225344068387,20938400
+1985-08-19,15.0,15.25,15.0,15.0,213700,0.0,1.0,0.22445919453879565,0.22820018111444224,0.22445919453879565,0.22445919453879565,11967200
+1985-08-20,15.25,15.25,15.25,15.25,298900,0.0,1.0,0.22820018111444224,0.22820018111444224,0.22820018111444224,0.22820018111444224,16738400
+1985-08-21,15.25,15.25,15.25,15.25,343800,0.0,1.0,0.22820018111444224,0.22820018111444224,0.22820018111444224,0.22820018111444224,19252800
+1985-08-22,15.25,15.25,14.88,14.88,550500,0.0,1.0,0.22820018111444224,0.22820018111444224,0.2226635209824853,0.2226635209824853,30828000
+1985-08-23,14.88,15.0,14.75,14.75,196500,0.0,1.0,0.2226635209824853,0.22445919453879565,0.22071820796314906,0.22071820796314906,11004000
+1985-08-26,15.13,15.13,15.13,15.13,159200,0.0,1.0,0.22640450755813188,0.22640450755813188,0.22640450755813188,0.22640450755813188,8915200
+1985-08-27,15.25,15.25,15.25,15.25,191600,0.0,1.0,0.22820018111444224,0.22820018111444224,0.22820018111444224,0.22820018111444224,10729600
+1985-08-28,15.25,15.38,15.25,15.25,182800,0.0,1.0,0.22820018111444224,0.2301454941337785,0.22820018111444224,0.22820018111444224,10236800
+1985-08-29,15.25,15.25,14.88,14.88,250500,0.0,1.0,0.22820018111444224,0.22820018111444224,0.2226635209824853,0.2226635209824853,14028000
+1985-08-30,15.0,15.0,15.0,15.0,191400,0.0,1.0,0.22445919453879565,0.22445919453879565,0.22445919453879565,0.22445919453879565,10718400
+1985-09-03,15.0,15.0,14.75,14.75,167200,0.0,1.0,0.22445919453879565,0.22445919453879565,0.22071820796314906,0.22071820796314906,9363200
+1985-09-04,14.88,15.13,14.88,14.88,212300,0.0,1.0,0.2226635209824853,0.22640450755813188,0.2226635209824853,0.2226635209824853,11888800
+1985-09-05,14.88,15.0,14.88,14.88,146500,0.0,1.0,0.2226635209824853,0.22445919453879565,0.2226635209824853,0.2226635209824853,8204000
+1985-09-06,15.0,15.0,15.0,15.0,414300,0.0,1.0,0.22445919453879565,0.22445919453879565,0.22445919453879565,0.22445919453879565,23200800
+1985-09-09,15.25,15.38,15.25,15.25,590700,0.0,1.0,0.22820018111444224,0.2301454941337785,0.22820018111444224,0.22820018111444224,33079200
+1985-09-10,15.38,15.63,15.38,15.38,543600,0.0,1.0,0.2301454941337785,0.23388648070942508,0.2301454941337785,0.2301454941337785,30441600
+1985-09-11,15.5,15.63,15.5,15.5,388800,0.0,1.0,0.23194116769008885,0.23388648070942508,0.23194116769008885,0.23194116769008885,21772800
+1985-09-12,16.12,16.12,16.12,16.12,496300,0.0,1.0,0.2412188143976924,0.2412188143976924,0.2412188143976924,0.2412188143976924,27792800
+1985-09-13,16.12,16.12,15.75,15.75,314900,0.0,1.0,0.2412188143976924,0.2412188143976924,0.23568215426573544,0.23568215426573544,17634400
+1985-09-16,15.75,15.75,15.25,15.25,165100,0.0,1.0,0.23568215426573544,0.23568215426573544,0.22820018111444224,0.22820018111444224,9245600
+1985-09-17,15.25,15.25,15.25,15.25,820300,0.0,1.0,0.22820018111444224,0.22820018111444224,0.22820018111444224,0.22820018111444224,45936800
+1985-09-18,16.25,16.25,16.25,16.25,536100,0.0,1.0,0.2431641274170286,0.2431641274170286,0.2431641274170286,0.2431641274170286,30021600
+1985-09-19,17.0,17.0,17.0,17.0,831800,0.0,1.0,0.2543870871439684,0.2543870871439684,0.2543870871439684,0.2543870871439684,46580800
+1985-09-20,17.0,17.12,16.75,16.75,603700,0.0,1.0,0.2543870871439684,0.2561827607002788,0.2506461005683218,0.2506461005683218,33807200
+1985-09-23,16.87,17.12,16.87,16.87,529400,0.0,1.0,0.2524417741246322,0.2561827607002788,0.2524417741246322,0.2524417741246322,29646400
+1985-09-24,16.87,17.25,16.5,16.5,393300,0.0,1.0,0.2524417741246322,0.258128073719615,0.2469051139926752,0.2469051139926752,22024800
+1985-09-25,16.5,16.5,15.88,15.88,466500,0.0,1.0,0.2469051139926752,0.2469051139926752,0.23762746728507167,0.23762746728507167,26124000
+1985-09-26,15.88,16.0,15.88,15.88,238800,0.0,1.0,0.23762746728507167,0.23942314084138203,0.23762746728507167,0.23762746728507167,13372800
+1985-09-27,15.88,16.0,15.88,15.88,4471,0.0,1.0,0.23762746728507167,0.23942314084138203,0.23762746728507167,0.23762746728507167,250376
+1985-09-30,15.88,16.0,15.75,15.75,163600,0.0,1.0,0.23762746728507167,0.23942314084138203,0.23568215426573544,0.23568215426573544,9161600
+1985-10-01,15.75,15.88,15.75,15.75,394400,0.0,1.0,0.23568215426573544,0.23762746728507167,0.23568215426573544,0.23568215426573544,22086400
+1985-10-02,15.75,15.88,15.63,15.63,96000,0.0,1.0,0.23568215426573544,0.23762746728507167,0.23388648070942508,0.23388648070942508,5376000
+1985-10-03,15.63,15.63,15.5,15.5,218400,0.0,1.0,0.23388648070942508,0.23388648070942508,0.23194116769008885,0.23194116769008885,12230400
+1985-10-04,15.5,15.5,15.0,15.0,310400,0.0,1.0,0.23194116769008885,0.23194116769008885,0.22445919453879565,0.22445919453879565,17382400
+1985-10-07,15.0,15.25,15.0,15.0,410400,0.0,1.0,0.22445919453879565,0.22820018111444224,0.22445919453879565,0.22445919453879565,22982400
+1985-10-08,15.13,15.13,15.13,15.13,388300,0.0,1.0,0.22640450755813188,0.22640450755813188,0.22640450755813188,0.22640450755813188,21744800
+1985-10-09,15.13,15.25,15.0,15.0,369700,0.0,1.0,0.22640450755813188,0.22820018111444224,0.22445919453879565,0.22445919453879565,20703200
+1985-10-10,15.88,16.0,15.88,15.88,1168500,0.0,1.0,0.23762746728507167,0.23942314084138203,0.23762746728507167,0.23762746728507167,65436000
+1985-10-11,16.0,16.25,16.0,16.0,528100,0.0,1.0,0.23942314084138203,0.2431641274170286,0.23942314084138203,0.23942314084138203,29573600
+1985-10-14,16.62,16.62,16.62,16.62,692800,0.0,1.0,0.24870078754898559,0.24870078754898559,0.24870078754898559,0.24870078754898559,38796800
+1985-10-15,17.0,17.12,17.0,17.0,1312000,0.0,1.0,0.2543870871439684,0.2561827607002788,0.2543870871439684,0.2543870871439684,73472000
+1985-10-16,18.0,18.12,18.0,18.0,1287700,0.0,1.0,0.26935103344655476,0.27114670700286514,0.26935103344655476,0.26935103344655476,72111200
+1985-10-17,18.25,19.12,18.25,18.25,1554400,0.0,1.0,0.2730920200222014,0.28611065330545155,0.2730920200222014,0.2730920200222014,87046400
+1985-10-18,18.25,18.37,17.75,17.75,1028700,0.0,1.0,0.2730920200222014,0.2748876935785117,0.26561004687090817,0.26561004687090817,57607200
+1985-10-21,17.75,17.75,17.25,17.25,530700,0.0,1.0,0.26561004687090817,0.26561004687090817,0.258128073719615,0.258128073719615,29719200
+1985-10-22,18.0,18.25,18.0,18.0,1895300,0.0,1.0,0.26935103344655476,0.2730920200222014,0.26935103344655476,0.26935103344655476,106136800
+1985-10-23,18.0,18.5,18.0,18.0,662400,0.0,1.0,0.26935103344655476,0.276833006597848,0.26935103344655476,0.26935103344655476,37094400
+1985-10-24,18.37,18.87,18.37,18.37,1217100,0.0,1.0,0.2748876935785117,0.28236966672980496,0.2748876935785117,0.2748876935785117,68157600
+1985-10-25,18.37,18.37,18.0,18.0,282500,0.0,1.0,0.2748876935785117,0.2748876935785117,0.26935103344655476,0.26935103344655476,15820000
+1985-10-28,18.0,18.12,18.0,18.0,265500,0.0,1.0,0.26935103344655476,0.27114670700286514,0.26935103344655476,0.26935103344655476,14868000
+1985-10-29,18.0,18.0,17.87,17.87,584300,0.0,1.0,0.26935103344655476,0.26935103344655476,0.26740572042721855,0.26740572042721855,32720800
+1985-10-30,19.0,19.0,19.0,19.0,1011500,0.0,1.0,0.28431497974914116,0.28431497974914116,0.28431497974914116,0.28431497974914116,56644000
+1985-10-31,19.0,19.25,18.62,18.62,692300,0.0,1.0,0.28431497974914116,0.28805596632478775,0.27862868015415837,0.27862868015415837,38768800
+1985-11-01,18.62,19.0,18.62,18.62,413200,0.0,1.0,0.27862868015415837,0.28431497974914116,0.27862868015415837,0.27862868015415837,23139200
+1985-11-04,18.75,19.12,18.75,18.75,695200,0.0,1.0,0.2805739931734946,0.28611065330545155,0.2805739931734946,0.2805739931734946,38931200
+1985-11-05,18.75,19.12,18.62,18.62,480100,0.0,1.0,0.2805739931734946,0.28611065330545155,0.27862868015415837,0.27862868015415837,26885600
+1985-11-06,19.25,19.37,19.25,19.25,894900,0.0,1.0,0.28805596632478775,0.28985163988109813,0.28805596632478775,0.28805596632478775,50114400
+1985-11-07,19.62,19.87,19.62,19.62,1415800,0.0,1.0,0.2935926264567447,0.2973336130323913,0.2935926264567447,0.2935926264567447,79284800
+1985-11-08,20.5,20.75,20.5,20.5,1313000,0.0,1.0,0.30676089920302074,0.31050188577866733,0.30676089920302074,0.30676089920302074,73528000
+1985-11-11,20.5,20.75,20.0,20.0,798100,0.0,1.0,0.30676089920302074,0.31050188577866733,0.2992789260517275,0.2992789260517275,44693600
+1985-11-12,20.0,20.25,19.87,19.87,775200,0.0,1.0,0.2992789260517275,0.3030199126273741,0.2973336130323913,0.2973336130323913,43411200
+1985-11-13,19.87,19.87,19.37,19.37,453400,0.0,1.0,0.2973336130323913,0.2973336130323913,0.28985163988109813,0.28985163988109813,25390400
+1985-11-14,20.0,20.12,20.0,20.0,622800,0.0,1.0,0.2992789260517275,0.3010745996080379,0.2992789260517275,0.2992789260517275,34876800
+1985-11-15,20.0,20.25,19.87,19.87,364200,0.0,1.0,0.2992789260517275,0.3030199126273741,0.2973336130323913,0.2973336130323913,20395200
+1985-11-18,19.87,20.0,19.87,19.87,288200,0.0,1.0,0.2973336130323913,0.2992789260517275,0.2973336130323913,0.2973336130323913,16139200
+1985-11-19,19.87,20.0,19.25,19.25,421100,0.0,1.0,0.2973336130323913,0.2992789260517275,0.28805596632478775,0.28805596632478775,23581600
+1985-11-20,19.25,19.37,19.0,19.0,442300,0.0,1.0,0.28805596632478775,0.28985163988109813,0.28431497974914116,0.28431497974914116,24768800
+1985-11-21,19.0,19.25,19.0,19.0,459600,0.0,1.0,0.28431497974914116,0.28805596632478775,0.28431497974914116,0.28431497974914116,25737600
+1985-11-22,19.0,19.25,18.87,19.0,574800,0.0,1.0,0.28431497974914116,0.28805596632478775,0.28236966672980496,0.28431497974914116,32188800
+1985-11-25,19.0,19.25,19.0,19.12,433900,0.0,1.0,0.28431497974914116,0.28805596632478775,0.28431497974914116,0.28611065330545155,24298400
+1985-11-26,19.12,19.5,19.0,19.37,734200,0.0,1.0,0.28611065330545155,0.29179695290043434,0.28431497974914116,0.28985163988109813,41115200
+1985-11-27,19.37,20.12,19.25,20.0,855900,0.0,1.0,0.28985163988109813,0.3010745996080379,0.28805596632478775,0.2992789260517275,47930400
+1985-11-29,20.0,20.12,19.87,20.12,442100,0.0,1.0,0.2992789260517275,0.3010745996080379,0.2973336130323913,0.3010745996080379,24757600
+1985-12-02,20.12,20.25,20.0,20.25,447300,0.0,1.0,0.3010745996080379,0.3030199126273741,0.2992789260517275,0.3030199126273741,25048800
+1985-12-03,20.25,20.37,20.0,20.12,692300,0.0,1.0,0.3030199126273741,0.3048155861836845,0.2992789260517275,0.3010745996080379,38768800
+1985-12-04,20.12,20.62,20.12,20.5,737100,0.0,1.0,0.3010745996080379,0.3085565727593311,0.3010745996080379,0.30676089920302074,41277600
+1985-12-05,20.5,20.75,20.0,20.12,558700,0.0,1.0,0.30676089920302074,0.31050188577866733,0.2992789260517275,0.3010745996080379,31287200
+1985-12-06,20.12,20.12,19.62,19.75,292200,0.0,1.0,0.3010745996080379,0.3010745996080379,0.2935926264567447,0.2955379394760809,16363200
+1985-12-09,19.75,20.0,19.25,19.37,624400,0.0,1.0,0.2955379394760809,0.2992789260517275,0.28805596632478775,0.28985163988109813,34966400
+1985-12-10,19.37,19.62,19.25,19.5,896900,0.0,1.0,0.28985163988109813,0.2935926264567447,0.28805596632478775,0.29179695290043434,50226400
+1985-12-11,19.5,20.12,19.5,19.75,1060800,0.0,1.0,0.29179695290043434,0.3010745996080379,0.29179695290043434,0.2955379394760809,59404800
+1985-12-12,19.87,20.25,19.87,20.0,559200,0.0,1.0,0.2973336130323913,0.3030199126273741,0.2973336130323913,0.2992789260517275,31315200
+1985-12-13,20.0,20.25,19.75,20.0,1121200,0.0,1.0,0.2992789260517275,0.3030199126273741,0.2955379394760809,0.2992789260517275,62787200
+1985-12-16,20.0,21.25,20.0,20.87,1289800,0.0,1.0,0.2992789260517275,0.3179838589299605,0.2992789260517275,0.3122975593349777,72228800
+1985-12-17,20.87,21.0,20.37,20.62,486900,0.0,1.0,0.3122975593349777,0.3142428723543139,0.3048155861836845,0.3085565727593311,27266400
+1985-12-18,21.37,22.87,21.37,22.25,2499100,0.0,1.0,0.3197795324862709,0.34222545194015047,0.3197795324862709,0.33294780523254686,139949600
+1985-12-19,22.25,22.75,22.12,22.5,1205900,0.0,1.0,0.33294780523254686,0.3404297783838401,0.33100249221321065,0.3366887918081935,67530400
+1985-12-20,22.5,22.75,22.25,22.37,919800,0.0,1.0,0.3366887918081935,0.3404297783838401,0.33294780523254686,0.33474347878885724,51508800
+1985-12-23,22.37,22.5,21.62,21.87,639400,0.0,1.0,0.33474347878885724,0.3366887918081935,0.3235205190619175,0.32726150563756407,35806400
+1985-12-24,21.87,22.0,21.62,21.75,288400,0.0,1.0,0.32726150563756407,0.32920681865690027,0.3235205190619175,0.3254658320812537,16150400
+1985-12-26,21.75,22.0,21.62,21.75,204700,0.0,1.0,0.3254658320812537,0.32920681865690027,0.3235205190619175,0.3254658320812537,11463200
+1985-12-27,21.75,22.62,21.75,22.37,548600,0.0,1.0,0.3254658320812537,0.33848446536450383,0.3254658320812537,0.33474347878885724,30721600
+1985-12-30,22.37,22.62,22.12,22.25,480700,0.0,1.0,0.33474347878885724,0.33848446536450383,0.33100249221321065,0.33294780523254686,26919200
+1985-12-31,22.25,22.37,22.0,22.0,389500,0.0,1.0,0.33294780523254686,0.33474347878885724,0.32920681865690027,0.32920681865690027,21812000
+1986-01-02,22.0,22.25,21.75,22.25,524200,0.0,1.0,0.32920681865690027,0.33294780523254686,0.3254658320812537,0.33294780523254686,29355200
+1986-01-03,22.25,22.37,22.12,22.37,1081100,0.0,1.0,0.33294780523254686,0.33474347878885724,0.33100249221321065,0.33474347878885724,60541600
+1986-01-06,22.37,22.37,21.87,22.25,826100,0.0,1.0,0.33474347878885724,0.33474347878885724,0.32726150563756407,0.33294780523254686,46261600
+1986-01-07,22.25,23.0,22.12,23.0,2100600,0.0,1.0,0.33294780523254686,0.3441707649594867,0.33100249221321065,0.3441707649594867,117633600
+1986-01-08,23.0,23.5,22.75,22.87,2712500,0.0,1.0,0.3441707649594867,0.35165273811077985,0.3404297783838401,0.34222545194015047,151900000
+1986-01-09,22.87,23.0,21.87,22.62,1996600,0.0,1.0,0.34222545194015047,0.3441707649594867,0.32726150563756407,0.33848446536450383,111809600
+1986-01-10,22.62,23.12,22.62,22.75,684100,0.0,1.0,0.33848446536450383,0.34596643851579706,0.33848446536450383,0.3404297783838401,38309600
+1986-01-13,22.75,23.12,22.5,23.0,961700,0.0,1.0,0.3404297783838401,0.34596643851579706,0.3366887918081935,0.3441707649594867,53855200
+1986-01-14,23.0,23.75,22.5,23.25,1217400,0.0,1.0,0.3441707649594867,0.35539372468642644,0.3366887918081935,0.34791175153513326,68174400
+1986-01-15,23.25,24.0,23.12,23.87,1890500,0.0,1.0,0.34791175153513326,0.359134711262073,0.34596643851579706,0.3571893982427368,105868000
+1986-01-16,23.87,24.75,23.87,24.5,2387400,0.0,1.0,0.3571893982427368,0.37035767098901284,0.3571893982427368,0.3666166844133662,133694400
+1986-01-17,24.5,24.75,23.87,24.0,1541900,0.0,1.0,0.3666166844133662,0.37035767098901284,0.3571893982427368,0.359134711262073,86346400
+1986-01-20,24.0,24.0,23.37,23.87,568800,0.0,1.0,0.359134711262073,0.359134711262073,0.34970742509144365,0.3571893982427368,31852800
+1986-01-21,23.87,24.12,23.75,24.0,678400,0.0,1.0,0.3571893982427368,0.3609303848183834,0.35539372468642644,0.359134711262073,37990400
+1986-01-22,24.0,24.12,22.37,23.37,638400,0.0,1.0,0.359134711262073,0.3609303848183834,0.33474347878885724,0.34970742509144365,35750400
+1986-01-23,23.37,23.5,22.75,23.0,698300,0.0,1.0,0.34970742509144365,0.35165273811077985,0.3404297783838401,0.3441707649594867,39104800
+1986-01-24,23.0,23.37,22.62,22.62,499900,0.0,1.0,0.3441707649594867,0.34970742509144365,0.33848446536450383,0.33848446536450383,27994400
+1986-01-27,22.62,22.75,22.0,22.12,1739200,0.0,1.0,0.33848446536450383,0.3404297783838401,0.32920681865690027,0.33100249221321065,97395200
+1986-01-28,22.12,22.37,22.0,22.25,992400,0.0,1.0,0.33100249221321065,0.33474347878885724,0.32920681865690027,0.33294780523254686,55574400
+1986-01-29,22.25,24.37,22.0,23.62,2632000,0.0,1.0,0.33294780523254686,0.36467137139403,0.32920681865690027,0.35344841166709023,147392000
+1986-01-30,23.5,23.5,22.87,23.0,1057500,0.0,1.0,0.35165273811077985,0.35165273811077985,0.34222545194015047,0.3441707649594867,59220000
+1986-01-31,23.0,23.25,22.87,23.12,659400,0.0,1.0,0.3441707649594867,0.34791175153513326,0.34222545194015047,0.34596643851579706,36926400
+1986-02-03,23.12,24.0,22.87,23.87,1562600,0.0,1.0,0.34596643851579706,0.359134711262073,0.34222545194015047,0.3571893982427368,87505600
+1986-02-04,23.87,24.37,23.75,23.75,1161500,0.0,1.0,0.3571893982427368,0.36467137139403,0.35539372468642644,0.35539372468642644,65044000
+1986-02-05,23.75,23.87,23.5,23.75,880200,0.0,1.0,0.35539372468642644,0.3571893982427368,0.35165273811077985,0.35539372468642644,49291200
+1986-02-06,23.75,24.25,23.62,24.12,599200,0.0,1.0,0.35539372468642644,0.3628756978377196,0.35344841166709023,0.3609303848183834,33555200
+1986-02-07,24.12,24.12,23.5,24.0,577700,0.0,1.0,0.3609303848183834,0.3609303848183834,0.35165273811077985,0.359134711262073,32351200
+1986-02-10,24.0,24.5,23.75,23.87,499300,0.0,1.0,0.359134711262073,0.3666166844133662,0.35539372468642644,0.3571893982427368,27960800
+1986-02-11,23.87,24.0,23.5,23.87,685100,0.0,1.0,0.3571893982427368,0.359134711262073,0.35165273811077985,0.3571893982427368,38365600
+1986-02-12,23.87,24.0,23.75,24.0,594000,0.0,1.0,0.3571893982427368,0.359134711262073,0.35539372468642644,0.359134711262073,33264000
+1986-02-13,24.0,24.0,23.75,23.87,488300,0.0,1.0,0.359134711262073,0.359134711262073,0.35539372468642644,0.3571893982427368,27344800
+1986-02-14,23.87,24.12,23.75,23.75,613900,0.0,1.0,0.3571893982427368,0.3609303848183834,0.35539372468642644,0.35539372468642644,34378400
+1986-02-18,23.75,24.0,23.25,23.87,661200,0.0,1.0,0.35539372468642644,0.359134711262073,0.34791175153513326,0.3571893982427368,37027200
+1986-02-19,23.87,25.5,23.87,25.0,1605700,0.0,1.0,0.3571893982427368,0.3815806307159526,0.3571893982427368,0.37409865756465943,89919200
+1986-02-20,25.0,25.37,24.87,25.12,615700,0.0,1.0,0.37409865756465943,0.3796353176966164,0.37215334454532323,0.3758943311209698,34479200
+1986-02-21,25.12,25.75,25.12,25.25,844100,0.0,1.0,0.3758943311209698,0.3853216172915992,0.3758943311209698,0.377839644140306,47269600
+1986-02-24,25.25,25.75,25.0,25.75,1103200,0.0,1.0,0.377839644140306,0.3853216172915992,0.37409865756465943,0.3853216172915992,61779200
+1986-02-25,25.75,26.37,25.12,26.37,1003300,0.0,1.0,0.3853216172915992,0.39459926399920275,0.3758943311209698,0.39459926399920275,56184800
+1986-02-26,26.37,26.75,26.0,26.0,735400,0.0,1.0,0.39459926399920275,0.4002855635941856,0.3890626038672458,0.3890626038672458,41182400
+1986-02-27,26.0,26.12,25.5,25.62,482700,0.0,1.0,0.3890626038672458,0.39085827742355617,0.3815806307159526,0.383376304272263,27031200
+1986-02-28,25.62,25.87,24.87,25.0,558600,0.0,1.0,0.383376304272263,0.3871172908479096,0.37215334454532323,0.37409865756465943,31281600
+1986-03-03,25.0,25.12,24.5,24.62,485800,0.0,1.0,0.37409865756465943,0.3758943311209698,0.3666166844133662,0.3684123579696766,27204800
+1986-03-04,24.62,25.0,24.5,24.62,397800,0.0,1.0,0.3684123579696766,0.37409865756465943,0.3666166844133662,0.3684123579696766,22276800
+1986-03-05,24.62,25.5,24.25,25.25,790300,0.0,1.0,0.3684123579696766,0.3815806307159526,0.3628756978377196,0.377839644140306,44256800
+1986-03-06,25.25,25.75,25.12,25.37,452400,0.0,1.0,0.377839644140306,0.3853216172915992,0.3758943311209698,0.3796353176966164,25334400
+1986-03-07,25.37,25.37,24.75,24.75,429400,0.0,1.0,0.3796353176966164,0.3796353176966164,0.37035767098901284,0.37035767098901284,24046400
+1986-03-10,24.75,24.87,24.62,24.62,337000,0.0,1.0,0.37035767098901284,0.37215334454532323,0.3684123579696766,0.3684123579696766,18872000
+1986-03-11,24.62,24.87,24.5,24.87,460100,0.0,1.0,0.3684123579696766,0.37215334454532323,0.3666166844133662,0.37215334454532323,25765600
+1986-03-12,24.87,25.12,24.75,24.75,382500,0.0,1.0,0.37215334454532323,0.3758943311209698,0.37035767098901284,0.37035767098901284,21420000
+1986-03-13,24.75,25.0,24.37,24.75,517700,0.0,1.0,0.37035767098901284,0.37409865756465943,0.36467137139403,0.37035767098901284,28991200
+1986-03-14,24.75,26.25,24.75,26.12,1718100,0.0,1.0,0.37035767098901284,0.39280359044289237,0.37035767098901284,0.39085827742355617,96213600
+1986-03-17,26.0,26.0,25.37,26.0,530000,0.0,1.0,0.3890626038672458,0.3890626038672458,0.3796353176966164,0.3890626038672458,29680000
+1986-03-18,26.0,27.25,25.87,26.87,1113200,0.0,1.0,0.3890626038672458,0.4077675367454788,0.3871172908479096,0.40208123715049593,62339200
+1986-03-19,26.87,27.25,26.37,26.5,847700,0.0,1.0,0.40208123715049593,0.4077675367454788,0.39459926399920275,0.39654457701853896,47471200
+1986-03-20,28.0,29.62,28.0,28.25,4036300,0.0,1.0,0.41899049647241854,0.4432320894826085,0.41899049647241854,0.4227314830480651,226032800
+1986-03-21,28.25,28.75,27.5,27.62,1162400,0.0,1.0,0.4227314830480651,0.4302134561993583,0.41150852332112536,0.41330419687743575,65094400
+1986-03-24,27.62,27.62,26.37,26.75,1313900,0.0,1.0,0.41330419687743575,0.41330419687743575,0.39459926399920275,0.4002855635941856,73578400
+1986-03-25,26.75,27.87,26.75,27.87,1254800,0.0,1.0,0.4002855635941856,0.41704518345308234,0.4002855635941856,0.41704518345308234,70268800
+1986-03-26,27.87,28.75,27.87,28.25,991700,0.0,1.0,0.41704518345308234,0.4302134561993583,0.41704518345308234,0.4227314830480651,55535200
+1986-03-27,28.25,29.0,28.25,28.25,977700,0.0,1.0,0.4227314830480651,0.43395444277500494,0.4227314830480651,0.4227314830480651,54751200
+1986-03-31,28.25,28.5,28.0,28.25,838400,0.0,1.0,0.4227314830480651,0.4264724696237117,0.41899049647241854,0.4227314830480651,46950400
+1986-04-01,28.25,28.25,27.0,27.25,994300,0.0,1.0,0.4227314830480651,0.4227314830480651,0.4040265501698322,0.4077675367454788,55680800
+1986-04-02,27.25,27.37,26.25,27.25,1452200,0.0,1.0,0.4077675367454788,0.40956321030178916,0.39280359044289237,0.4077675367454788,81323200
+1986-04-03,27.25,27.62,26.87,27.0,942300,0.0,1.0,0.4077675367454788,0.41330419687743575,0.40208123715049593,0.4040265501698322,52768800
+1986-04-04,27.0,27.0,26.62,26.75,562300,0.0,1.0,0.4040265501698322,0.4040265501698322,0.39834025057484934,0.4002855635941856,31488800
+1986-04-07,26.75,27.5,26.25,27.25,536300,0.0,1.0,0.4002855635941856,0.41150852332112536,0.39280359044289237,0.4077675367454788,30032800
+1986-04-08,27.25,27.75,27.25,27.62,862600,0.0,1.0,0.4077675367454788,0.41524950989677195,0.4077675367454788,0.41330419687743575,48305600
+1986-04-09,27.62,27.75,26.87,27.12,604100,0.0,1.0,0.41330419687743575,0.41524950989677195,0.40208123715049593,0.4058222237261426,33829600
+1986-04-10,27.12,27.37,26.87,27.25,491000,0.0,1.0,0.4058222237261426,0.40956321030178916,0.40208123715049593,0.4077675367454788,27496000
+1986-04-11,27.25,27.5,27.0,27.0,337800,0.0,1.0,0.4077675367454788,0.41150852332112536,0.4040265501698322,0.4040265501698322,18916800
+1986-04-14,27.0,27.25,26.75,26.87,379300,0.0,1.0,0.4040265501698322,0.4077675367454788,0.4002855635941856,0.40208123715049593,21240800
+1986-04-15,26.87,27.5,26.87,27.37,586600,0.0,1.0,0.40208123715049593,0.41150852332112536,0.40208123715049593,0.40956321030178916,32849600
+1986-04-16,27.37,28.5,27.37,28.25,941200,0.0,1.0,0.40956321030178916,0.4264724696237117,0.40956321030178916,0.4227314830480651,52707200
+1986-04-17,28.25,29.12,28.0,29.0,1205800,0.0,1.0,0.4227314830480651,0.43575011633131533,0.41899049647241854,0.43395444277500494,67524800
+1986-04-18,29.0,29.87,28.75,29.75,1105700,0.0,1.0,0.43395444277500494,0.4469730760582551,0.4302134561993583,0.4451774025019447,61919200
+1986-04-21,29.87,30.75,29.87,30.37,1221200,0.0,1.0,0.4469730760582551,0.46014134880453106,0.4469730760582551,0.45445504920954827,68387200
+1986-04-22,30.37,31.25,29.62,29.87,1463700,0.0,1.0,0.45445504920954827,0.4676233219558243,0.4432320894826085,0.4469730760582551,81967200
+1986-04-23,29.87,30.37,29.37,29.62,1167300,0.0,1.0,0.4469730760582551,0.45445504920954827,0.4394911029069619,0.4432320894826085,65368800
+1986-04-24,29.62,31.5,29.5,31.37,2046300,0.0,1.0,0.4432320894826085,0.4713643085314709,0.4414364159262981,0.4694189955121347,114592800
+1986-04-25,31.37,32.63,31.37,32.25,1165500,0.0,1.0,0.4694189955121347,0.4882735678533935,0.4694189955121347,0.48258726825841064,65268000
+1986-04-28,32.25,32.75,31.75,32.0,649700,0.0,1.0,0.48258726825841064,0.4900692414097038,0.47510529510711746,0.47884628168276405,36383200
+1986-04-29,32.0,32.25,26.87,31.25,592400,0.0,1.0,0.47884628168276405,0.48258726825841064,0.40208123715049593,0.4676233219558243,33174400
+1986-04-30,31.25,31.62,30.25,30.25,615100,0.0,1.0,0.4676233219558243,0.47315998208778126,0.4526593756532379,0.4526593756532379,34445600
+1986-05-01,30.25,30.25,29.75,30.25,1151500,0.0,1.0,0.4526593756532379,0.4526593756532379,0.4451774025019447,0.4526593756532379,64484000
+1986-05-02,30.25,31.0,30.12,30.5,417800,0.0,1.0,0.4526593756532379,0.4638823353801777,0.4507140626339017,0.45640036222888447,23396800
+1986-05-05,30.5,32.5,30.5,32.13,666700,0.0,1.0,0.45640036222888447,0.4863282548340572,0.45640036222888447,0.4807915947021003,37335200
+1986-05-06,32.25,33.25,32.25,32.63,975600,0.0,1.0,0.48258726825841064,0.49755121456099705,0.48258726825841064,0.4882735678533935,54633600
+1986-05-07,32.63,32.88,31.25,31.5,887500,0.0,1.0,0.4882735678533935,0.49201455442904013,0.4676233219558243,0.4713643085314709,49700000
+1986-05-08,31.5,33.13,31.5,33.0,1041800,0.0,1.0,0.4713643085314709,0.4957555410046867,0.4713643085314709,0.4938102279853504,58340800
+1986-05-09,33.0,33.63,32.75,33.38,993300,0.0,1.0,0.4938102279853504,0.5032375141559798,0.4900692414097038,0.4994965275803333,55624800
+1986-05-12,33.38,36.63,33.25,36.38,1787600,0.0,1.0,0.4994965275803333,0.548129353063739,0.49755121456099705,0.5443883664880924,100105600
+1986-05-13,36.38,36.5,35.25,36.0,2106100,0.0,1.0,0.5443883664880924,0.5461840400444028,0.5274791071661697,0.5387020668931095,117941600
+1986-05-14,36.0,37.38,36.0,36.88,2156200,0.0,1.0,0.5387020668931095,0.5593523127906788,0.5387020668931095,0.5518703396393856,120747200
+1986-05-15,36.88,37.0,35.63,36.0,993500,0.0,1.0,0.5518703396393856,0.553666013195696,0.5331654067611526,0.5387020668931095,55636000
+1986-05-16,36.0,36.25,35.13,36.0,1425200,0.0,1.0,0.5387020668931095,0.5424430534687561,0.5256834336098595,0.5387020668931095,79811200
+1986-05-19,36.0,36.5,35.5,35.63,935300,0.0,1.0,0.5387020668931095,0.5461840400444028,0.5312200937418163,0.5331654067611526,52376800
+1986-05-20,35.63,35.63,34.25,35.38,1097300,0.0,1.0,0.5331654067611526,0.5331654067611526,0.5125151608635834,0.5294244201855061,61448800
+1986-05-21,35.38,37.25,35.0,37.0,1547900,0.0,1.0,0.5294244201855061,0.5574069997713426,0.5237381205905232,0.553666013195696,86682400
+1986-05-22,37.0,37.5,35.75,36.75,984400,0.0,1.0,0.553666013195696,0.5611479863469891,0.5349610803174629,0.5499250266200494,55126400
+1986-05-23,36.75,37.13,36.38,37.0,624300,0.0,1.0,0.5499250266200494,0.5556113262150322,0.5443883664880924,0.553666013195696,34960800
+1986-05-27,37.0,37.0,36.38,36.88,377900,0.0,1.0,0.553666013195696,0.553666013195696,0.5443883664880924,0.5518703396393856,21162400
+1986-05-28,36.88,37.5,36.75,37.25,924700,0.0,1.0,0.5518703396393856,0.5611479863469891,0.5499250266200494,0.5574069997713426,51783200
+1986-05-29,37.25,37.25,36.5,37.0,452800,0.0,1.0,0.5574069997713426,0.5574069997713426,0.5461840400444028,0.553666013195696,25356800
+1986-05-30,37.0,37.25,36.5,37.0,568900,0.0,1.0,0.553666013195696,0.5574069997713426,0.5461840400444028,0.553666013195696,31858400
+1986-06-02,37.0,37.38,36.75,37.13,889500,0.0,1.0,0.553666013195696,0.5593523127906788,0.5499250266200494,0.5556113262150322,49812000
+1986-06-03,37.13,38.13,37.13,37.88,1454900,0.0,1.0,0.5556113262150322,0.5705752725176185,0.5556113262150322,0.5668342859419719,81474400
+1986-06-04,37.88,38.88,37.75,38.75,1342200,0.0,1.0,0.5668342859419719,0.5817982322445584,0.5648889729226357,0.5798529192252221,75163200
+1986-06-05,38.75,39.13,38.5,38.88,660200,0.0,1.0,0.5798529192252221,0.585539218820205,0.5761119326495755,0.5817982322445584,36971200
+1986-06-06,38.88,38.88,37.5,37.75,791800,0.0,1.0,0.5817982322445584,0.5817982322445584,0.5611479863469891,0.5648889729226357,44340800
+1986-06-09,37.75,37.88,35.88,36.0,1102800,0.0,1.0,0.5648889729226357,0.5668342859419719,0.5369063933367992,0.5387020668931095,61756800
+1986-06-10,36.0,36.0,35.13,36.0,1102200,0.0,1.0,0.5387020668931095,0.5387020668931095,0.5256834336098595,0.5387020668931095,61723200
+1986-06-11,36.0,36.25,35.5,36.13,834200,0.0,1.0,0.5387020668931095,0.5424430534687561,0.5312200937418163,0.5406473799124458,46715200
+1986-06-12,36.13,36.38,36.0,36.0,576300,0.0,1.0,0.5406473799124458,0.5443883664880924,0.5387020668931095,0.5387020668931095,32272800
+1986-06-13,36.0,36.38,35.25,36.38,638400,0.0,1.0,0.5387020668931095,0.5443883664880924,0.5274791071661697,0.5443883664880924,35750400
+1986-06-16,36.38,36.88,35.63,35.88,775000,0.0,1.0,0.5443883664880924,0.5518703396393856,0.5331654067611526,0.5369063933367992,43400000
+1986-06-17,35.88,36.0,34.0,34.25,991300,0.0,1.0,0.5369063933367992,0.5387020668931095,0.5087741742879368,0.5125151608635834,55512800
+1986-06-18,34.25,34.75,32.5,34.25,1918100,0.0,1.0,0.5125151608635834,0.5199971340148766,0.4863282548340572,0.5125151608635834,107413600
+1986-06-19,34.25,35.75,33.88,35.0,1538600,0.0,1.0,0.5125151608635834,0.5349610803174629,0.5069785007316264,0.5237381205905232,86161600
+1986-06-20,35.0,36.13,35.0,36.0,720100,0.0,1.0,0.5237381205905232,0.5406473799124458,0.5237381205905232,0.5387020668931095,40325600
+1986-06-23,36.0,36.25,34.63,34.75,519300,0.0,1.0,0.5387020668931095,0.5424430534687561,0.5182014604585663,0.5199971340148766,29080800
+1986-06-24,34.75,35.13,34.38,34.88,633900,0.0,1.0,0.5199971340148766,0.5256834336098595,0.5144604738829197,0.5219424470342129,35498400
+1986-06-25,35.0,36.0,35.0,35.88,589200,0.0,1.0,0.5237381205905232,0.5387020668931095,0.5237381205905232,0.5369063933367992,32995200
+1986-06-26,35.88,36.38,35.5,36.25,522000,0.0,1.0,0.5369063933367992,0.5443883664880924,0.5312200937418163,0.5424430534687561,29232000
+1986-06-27,36.25,36.75,35.5,35.88,224100,0.0,1.0,0.5424430534687561,0.5499250266200494,0.5312200937418163,0.5369063933367992,12549600
+1986-06-30,35.88,36.25,35.75,35.88,315900,0.0,1.0,0.5369063933367992,0.5424430534687561,0.5349610803174629,0.5369063933367992,17690400
+1986-07-01,35.88,36.13,34.75,35.38,391600,0.0,1.0,0.5369063933367992,0.5406473799124458,0.5199971340148766,0.5294244201855061,21929600
+1986-07-02,35.38,36.25,35.38,36.13,646600,0.0,1.0,0.5294244201855061,0.5424430534687561,0.5294244201855061,0.5406473799124458,36209600
+1986-07-03,36.13,37.75,35.63,37.63,808800,0.0,1.0,0.5406473799124458,0.5648889729226357,0.5331654067611526,0.5630932993663254,45292800
+1986-07-07,37.63,37.75,35.38,35.63,811700,0.0,1.0,0.5630932993663254,0.5648889729226357,0.5294244201855061,0.5331654067611526,45455200
+1986-07-08,35.25,35.25,34.13,34.25,1221800,0.0,1.0,0.5274791071661697,0.5274791071661697,0.5107194873072731,0.5125151608635834,68420800
+1986-07-09,34.25,34.75,34.0,34.63,1630000,0.0,1.0,0.5125151608635834,0.5199971340148766,0.5087741742879368,0.5182014604585663,91280000
+1986-07-10,34.75,35.38,34.63,35.38,931100,0.0,1.0,0.5199971340148766,0.5294244201855061,0.5182014604585663,0.5294244201855061,52141600
+1986-07-11,35.38,37.75,35.25,37.13,1000000,0.0,1.0,0.5294244201855061,0.5648889729226357,0.5274791071661697,0.5556113262150322,56000000
+1986-07-14,37.13,37.38,36.25,36.25,1060000,0.0,1.0,0.5556113262150322,0.5593523127906788,0.5424430534687561,0.5424430534687561,59360000
+1986-07-15,35.0,35.0,34.25,34.88,1330000,0.0,1.0,0.5237381205905232,0.5237381205905232,0.5125151608635834,0.5219424470342129,74480000
+1986-07-16,35.5,35.63,32.75,33.5,2410000,0.0,1.0,0.5312200937418163,0.5331654067611526,0.4900692414097038,0.5012922011366436,134960000
+1986-07-17,33.5,33.75,32.13,32.25,1120000,0.0,1.0,0.5012922011366436,0.5050331877122902,0.4807915947021003,0.48258726825841064,62720000
+1986-07-18,32.25,32.5,31.25,31.75,1380000,0.0,1.0,0.48258726825841064,0.4863282548340572,0.4676233219558243,0.47510529510711746,77280000
+1986-07-21,33.0,33.75,32.75,33.5,1020000,0.0,1.0,0.4938102279853504,0.5050331877122902,0.4900692414097038,0.5012922011366436,57120000
+1986-07-22,33.5,34.63,33.25,34.63,1070000,0.0,1.0,0.5012922011366436,0.5182014604585663,0.49755121456099705,0.5182014604585663,59920000
+1986-07-23,34.63,34.63,34.13,34.13,801300,0.0,1.0,0.5182014604585663,0.5182014604585663,0.5107194873072731,0.5107194873072731,44872800
+1986-07-24,34.25,34.38,33.0,33.13,645400,0.0,1.0,0.5125151608635834,0.5144604738829197,0.4938102279853504,0.4957555410046867,36142400
+1986-07-25,33.13,34.0,33.0,34.0,970800,0.0,1.0,0.4957555410046867,0.5087741742879368,0.4938102279853504,0.5087741742879368,54364800
+1986-07-28,33.88,34.0,32.25,32.38,1100000,0.0,1.0,0.5069785007316264,0.5087741742879368,0.48258726825841064,0.4845325812777469,61600000
+1986-07-29,32.25,32.25,30.75,31.25,2660000,0.0,1.0,0.48258726825841064,0.48258726825841064,0.46014134880453106,0.4676233219558243,148960000
+1986-07-30,31.25,31.5,30.0,30.5,1140000,0.0,1.0,0.4676233219558243,0.4713643085314709,0.4489183890775913,0.45640036222888447,63840000
+1986-07-31,30.5,31.5,30.5,31.25,1260000,0.0,1.0,0.45640036222888447,0.4713643085314709,0.45640036222888447,0.4676233219558243,70560000
+1986-08-01,31.12,31.75,31.12,31.37,670000,0.0,1.0,0.46567800893648803,0.47510529510711746,0.46567800893648803,0.4694189955121347,37520000
+1986-08-04,31.37,31.5,30.62,31.5,581100,0.0,1.0,0.4694189955121347,0.4713643085314709,0.45819603578519486,0.4713643085314709,32541600
+1986-08-05,31.62,32.38,31.5,32.13,526300,0.0,1.0,0.47315998208778126,0.4845325812777469,0.4713643085314709,0.4807915947021003,29472800
+1986-08-06,32.13,32.13,31.0,31.12,826800,0.0,1.0,0.4807915947021003,0.4807915947021003,0.4638823353801777,0.46567800893648803,46300800
+1986-08-07,31.12,32.63,31.12,31.75,774100,0.0,1.0,0.46567800893648803,0.4882735678533935,0.46567800893648803,0.47510529510711746,43349600
+1986-08-08,31.87,32.38,31.62,31.62,491700,0.0,1.0,0.47690096866342785,0.4845325812777469,0.47315998208778126,0.47315998208778126,27535200
+1986-08-11,31.87,33.5,31.75,33.5,818900,0.0,1.0,0.47690096866342785,0.5012922011366436,0.47510529510711746,0.5012922011366436,45858400
+1986-08-12,33.38,34.38,33.38,34.25,1090000,0.0,1.0,0.4994965275803333,0.5144604738829197,0.4994965275803333,0.5125151608635834,61040000
+1986-08-13,34.25,36.25,34.25,36.0,2030000,0.0,1.0,0.5125151608635834,0.5424430534687561,0.5125151608635834,0.5387020668931095,113680000
+1986-08-14,36.0,37.0,36.0,36.0,1030000,0.0,1.0,0.5387020668931095,0.553666013195696,0.5387020668931095,0.5387020668931095,57680000
+1986-08-15,36.13,36.5,35.63,35.75,612400,0.0,1.0,0.5406473799124458,0.5461840400444028,0.5331654067611526,0.5349610803174629,34294400
+1986-08-18,35.75,35.88,35.0,35.38,657800,0.0,1.0,0.5349610803174629,0.5369063933367992,0.5237381205905232,0.5294244201855061,36836800
+1986-08-19,35.13,35.5,34.63,35.38,615100,0.0,1.0,0.5256834336098595,0.5312200937418163,0.5182014604585663,0.5294244201855061,34445600
+1986-08-20,35.25,36.5,35.25,36.25,764800,0.0,1.0,0.5274791071661697,0.5461840400444028,0.5274791071661697,0.5424430534687561,42828800
+1986-08-21,36.13,36.38,35.75,35.75,869000,0.0,1.0,0.5406473799124458,0.5443883664880924,0.5349610803174629,0.5349610803174629,48664000
+1986-08-22,35.88,36.63,35.88,36.25,516600,0.0,1.0,0.5369063933367992,0.548129353063739,0.5369063933367992,0.5424430534687561,28929600
+1986-08-25,36.5,36.88,36.38,36.38,564300,0.0,1.0,0.5461840400444028,0.5518703396393856,0.5443883664880924,0.5443883664880924,31600800
+1986-08-26,36.38,36.88,36.38,36.63,585900,0.0,1.0,0.5443883664880924,0.5518703396393856,0.5443883664880924,0.548129353063739,32810400
+1986-08-27,36.63,37.0,36.25,37.0,656400,0.0,1.0,0.548129353063739,0.553666013195696,0.5424430534687561,0.553666013195696,36758400
+1986-08-28,37.0,38.0,36.88,37.75,980800,0.0,1.0,0.553666013195696,0.5686299594982823,0.5518703396393856,0.5648889729226357,54924800
+1986-08-29,37.63,38.0,36.88,37.0,603700,0.0,1.0,0.5630932993663254,0.5686299594982823,0.5518703396393856,0.553666013195696,33807200
+1986-09-02,37.13,37.13,34.75,34.75,1040000,0.0,1.0,0.5556113262150322,0.5556113262150322,0.5199971340148766,0.5199971340148766,58240000
+1986-09-03,34.75,34.88,34.13,34.75,524500,0.0,1.0,0.5199971340148766,0.5219424470342129,0.5107194873072731,0.5199971340148766,29372000
+1986-09-04,35.0,35.5,34.75,35.5,887500,0.0,1.0,0.5237381205905232,0.5312200937418163,0.5199971340148766,0.5312200937418163,49700000
+1986-09-05,35.63,35.88,35.0,35.13,439700,0.0,1.0,0.5331654067611526,0.5369063933367992,0.5237381205905232,0.5256834336098595,24623200
+1986-09-08,35.0,35.0,33.63,34.75,563400,0.0,1.0,0.5237381205905232,0.5237381205905232,0.5032375141559798,0.5199971340148766,31550400
+1986-09-09,34.63,36.0,34.63,35.75,673100,0.0,1.0,0.5182014604585663,0.5387020668931095,0.5182014604585663,0.5349610803174629,37693600
+1986-09-10,35.63,35.88,34.75,35.0,337800,0.0,1.0,0.5331654067611526,0.5369063933367992,0.5199971340148766,0.5237381205905232,18916800
+1986-09-11,34.63,34.75,32.5,32.63,599800,0.0,1.0,0.5182014604585663,0.5199971340148766,0.4863282548340572,0.4882735678533935,33588800
+1986-09-12,32.5,32.75,31.75,31.75,1020000,0.0,1.0,0.4863282548340572,0.4900692414097038,0.47510529510711746,0.47510529510711746,57120000
+1986-09-15,32.25,33.13,32.0,33.13,994300,0.0,1.0,0.48258726825841064,0.4957555410046867,0.47884628168276405,0.4957555410046867,55680800
+1986-09-16,33.13,35.13,32.5,34.88,1100000,0.0,1.0,0.4957555410046867,0.5256834336098595,0.4863282548340572,0.5219424470342129,61600000
+1986-09-17,34.88,35.0,34.25,34.25,521700,0.0,1.0,0.5219424470342129,0.5237381205905232,0.5125151608635834,0.5125151608635834,29215200
+1986-09-18,34.25,34.5,33.75,34.0,442100,0.0,1.0,0.5125151608635834,0.51625614743923,0.5050331877122902,0.5087741742879368,24757600
+1986-09-19,33.75,33.88,33.25,33.63,569700,0.0,1.0,0.5050331877122902,0.5069785007316264,0.49755121456099705,0.5032375141559798,31903200
+1986-09-22,33.5,35.38,33.5,35.25,1070000,0.0,1.0,0.5012922011366436,0.5294244201855061,0.5012922011366436,0.5274791071661697,59920000
+1986-09-23,35.25,36.25,35.13,36.13,1510000,0.0,1.0,0.5274791071661697,0.5424430534687561,0.5256834336098595,0.5406473799124458,84560000
+1986-09-24,36.13,36.38,34.0,35.13,789600,0.0,1.0,0.5406473799124458,0.5443883664880924,0.5087741742879368,0.5256834336098595,44217600
+1986-09-25,35.13,35.25,33.63,34.5,838400,0.0,1.0,0.5256834336098595,0.5274791071661697,0.5032375141559798,0.51625614743923,46950400
+1986-09-26,34.13,34.38,33.88,34.25,312600,0.0,1.0,0.5107194873072731,0.5144604738829197,0.5069785007316264,0.5125151608635834,17505600
+1986-09-29,33.63,33.88,31.62,32.5,932800,0.0,1.0,0.5032375141559798,0.5069785007316264,0.47315998208778126,0.4863282548340572,52236800
+1986-09-30,32.88,33.88,32.63,33.5,807100,0.0,1.0,0.49201455442904013,0.5069785007316264,0.4882735678533935,0.5012922011366436,45197600
+1986-10-01,33.38,34.5,33.38,34.13,618700,0.0,1.0,0.4994965275803333,0.51625614743923,0.4994965275803333,0.5107194873072731,34647200
+1986-10-02,33.75,34.38,33.5,34.13,423300,0.0,1.0,0.5050331877122902,0.5144604738829197,0.5012922011366436,0.5107194873072731,23704800
+1986-10-03,34.38,34.75,33.38,33.75,619400,0.0,1.0,0.5144604738829197,0.5199971340148766,0.4994965275803333,0.5050331877122902,34686400
+1986-10-06,33.75,34.25,33.63,34.13,421900,0.0,1.0,0.5050331877122902,0.5125151608635834,0.5032375141559798,0.5107194873072731,23626400
+1986-10-07,34.0,34.13,32.88,33.0,571400,0.0,1.0,0.5087741742879368,0.5107194873072731,0.49201455442904013,0.4938102279853504,31998400
+1986-10-08,32.88,33.0,32.25,32.75,498100,0.0,1.0,0.49201455442904013,0.4938102279853504,0.48258726825841064,0.4900692414097038,27893600
+1986-10-09,32.75,33.25,32.63,33.0,348000,0.0,1.0,0.4900692414097038,0.49755121456099705,0.4882735678533935,0.4938102279853504,19488000
+1986-10-10,32.88,33.38,32.38,33.25,261300,0.0,1.0,0.49201455442904013,0.4994965275803333,0.4845325812777469,0.49755121456099705,14632800
+1986-10-13,33.13,34.63,33.0,34.63,445000,0.0,1.0,0.4957555410046867,0.5182014604585663,0.4938102279853504,0.5182014604585663,24920000
+1986-10-14,34.63,35.25,33.75,34.0,889900,0.0,1.0,0.5182014604585663,0.5274791071661697,0.5050331877122902,0.5087741742879368,49834400
+1986-10-15,33.5,33.5,32.75,33.38,917000,0.0,1.0,0.5012922011366436,0.5012922011366436,0.4900692414097038,0.4994965275803333,51352000
+1986-10-16,33.38,33.88,33.25,33.63,606100,0.0,1.0,0.4994965275803333,0.5069785007316264,0.49755121456099705,0.5032375141559798,33941600
+1986-10-17,33.75,34.0,33.38,33.63,678000,0.0,1.0,0.5050331877122902,0.5087741742879368,0.4994965275803333,0.5032375141559798,37968000
+1986-10-20,33.5,33.63,32.88,32.88,665100,0.0,1.0,0.5012922011366436,0.5032375141559798,0.49201455442904013,0.49201455442904013,37245600
+1986-10-21,33.0,33.0,32.63,32.75,507700,0.0,1.0,0.4938102279853504,0.4938102279853504,0.4882735678533935,0.4900692414097038,28431200
+1986-10-22,32.75,32.88,32.25,32.5,421800,0.0,1.0,0.4900692414097038,0.49201455442904013,0.48258726825841064,0.4863282548340572,23620800
+1986-10-23,32.5,33.13,32.5,33.13,549700,0.0,1.0,0.4863282548340572,0.4957555410046867,0.4863282548340572,0.4957555410046867,30783200
+1986-10-24,33.13,33.25,32.75,33.0,336300,0.0,1.0,0.4957555410046867,0.49755121456099705,0.4900692414097038,0.4938102279853504,18832800
+1986-10-27,33.5,34.0,33.25,34.0,675000,0.0,1.0,0.5012922011366436,0.5087741742879368,0.49755121456099705,0.5087741742879368,37800000
+1986-10-28,34.0,34.13,33.0,33.38,635000,0.0,1.0,0.5087741742879368,0.5107194873072731,0.4938102279853504,0.4994965275803333,35560000
+1986-10-29,33.5,33.5,33.13,33.38,381400,0.0,1.0,0.5012922011366436,0.5012922011366436,0.4957555410046867,0.4994965275803333,21358400
+1986-10-30,33.5,34.75,33.38,34.25,1310000,0.0,1.0,0.5012922011366436,0.5199971340148766,0.4994965275803333,0.5125151608635834,73360000
+1986-10-31,34.25,34.88,34.25,34.63,541500,0.0,1.0,0.5125151608635834,0.5219424470342129,0.5125151608635834,0.5182014604585663,30324000
+1986-11-03,34.75,35.13,34.63,35.0,677800,0.0,1.0,0.5199971340148766,0.5256834336098595,0.5182014604585663,0.5237381205905232,37956800
+1986-11-04,34.88,35.88,33.88,35.75,1100000,0.0,1.0,0.5219424470342129,0.5369063933367992,0.5069785007316264,0.5349610803174629,61600000
+1986-11-05,35.75,37.13,35.5,37.0,2790000,0.0,1.0,0.5349610803174629,0.5556113262150322,0.5312200937418163,0.553666013195696,156240000
+1986-11-06,36.63,36.88,35.75,36.13,1480000,0.0,1.0,0.548129353063739,0.5518703396393856,0.5349610803174629,0.5406473799124458,82880000
+1986-11-07,36.0,36.13,34.88,35.75,639100,0.0,1.0,0.5387020668931095,0.5406473799124458,0.5219424470342129,0.5349610803174629,35789600
+1986-11-10,35.88,35.88,35.13,35.38,472700,0.0,1.0,0.5369063933367992,0.5369063933367992,0.5256834336098595,0.5294244201855061,26471200
+1986-11-11,35.5,35.75,35.25,35.5,224000,0.0,1.0,0.5312200937418163,0.5349610803174629,0.5274791071661697,0.5312200937418163,12544000
+1986-11-12,35.75,36.63,35.63,36.63,584800,0.0,1.0,0.5349610803174629,0.548129353063739,0.5331654067611526,0.548129353063739,32748800
+1986-11-13,36.5,36.5,35.5,35.5,613900,0.0,1.0,0.5461840400444028,0.5461840400444028,0.5312200937418163,0.5312200937418163,34378400
+1986-11-14,35.5,35.5,34.88,35.25,603200,0.0,1.0,0.5312200937418163,0.5312200937418163,0.5219424470342129,0.5274791071661697,33779200
+1986-11-17,35.25,37.0,35.0,36.38,632500,0.0,1.0,0.5274791071661697,0.553666013195696,0.5237381205905232,0.5443883664880924,35420000
+1986-11-18,36.38,36.75,35.13,35.38,759200,0.0,1.0,0.5443883664880924,0.5499250266200494,0.5256834336098595,0.5294244201855061,42515200
+1986-11-19,35.13,35.25,34.5,35.0,1350000,0.0,1.0,0.5256834336098595,0.5274791071661697,0.51625614743923,0.5237381205905232,75600000
+1986-11-20,34.88,35.38,34.88,35.25,1320000,0.0,1.0,0.5219424470342129,0.5294244201855061,0.5219424470342129,0.5274791071661697,73920000
+1986-11-21,35.25,36.25,35.13,36.0,1280000,0.0,1.0,0.5274791071661697,0.5424430534687561,0.5256834336098595,0.5387020668931095,71680000
+1986-11-24,36.25,38.13,36.0,38.0,1680000,0.0,1.0,0.5424430534687561,0.5705752725176185,0.5387020668931095,0.5686299594982823,94080000
+1986-11-25,38.0,40.38,38.0,40.25,3790000,0.0,1.0,0.5686299594982823,0.6042441516984379,0.5686299594982823,0.6022988386791016,212240000
+1986-11-26,40.13,41.25,40.0,40.5,2260000,0.0,1.0,0.6005031651227913,0.6172627849816881,0.598557852103455,0.6060398252547482,126560000
+1986-11-28,40.5,40.63,39.63,40.0,984600,0.0,1.0,0.6060398252547482,0.6079851382740845,0.5930211919714982,0.598557852103455,55137600
+1986-12-01,40.0,40.13,39.13,40.13,1550000,0.0,1.0,0.598557852103455,0.6005031651227913,0.585539218820205,0.6005031651227913,86800000
+1986-12-02,40.5,41.75,40.0,41.5,1650000,0.0,1.0,0.6060398252547482,0.6247447581329812,0.598557852103455,0.6210037715573347,92400000
+1986-12-03,41.63,43.0,41.5,42.75,1500000,0.0,1.0,0.6229490845766709,0.6434496910112142,0.6210037715573347,0.6397087044355676,84000000
+1986-12-04,42.63,42.75,42.0,42.5,1200000,0.0,1.0,0.6379130308792573,0.6397087044355676,0.6284857447086278,0.635967717859921,67200000
+1986-12-05,42.63,43.75,42.5,43.75,1170000,0.0,1.0,0.6379130308792573,0.654672650738154,0.635967717859921,0.654672650738154,65520000
+1986-12-08,43.63,43.88,42.38,42.5,1550000,0.0,1.0,0.6528769771818437,0.6566179637574903,0.6341720443036106,0.635967717859921,86800000
+1986-12-09,42.38,42.63,41.13,42.38,1350000,0.0,1.0,0.6341720443036106,0.6379130308792573,0.6154671114253777,0.6341720443036106,75600000
+1986-12-10,42.38,43.75,42.0,43.5,1090000,0.0,1.0,0.6341720443036106,0.654672650738154,0.6284857447086278,0.6509316641625074,61040000
+1986-12-11,43.63,43.88,42.63,42.88,1010000,0.0,1.0,0.6528769771818437,0.6566179637574903,0.6379130308792573,0.6416540174549039,56560000
+1986-12-12,42.88,43.0,41.25,41.25,804100,0.0,1.0,0.6416540174549039,0.6434496910112142,0.6172627849816881,0.6172627849816881,45029600
+1986-12-15,41.0,41.75,40.38,41.75,933300,0.0,1.0,0.6135217984060415,0.6247447581329812,0.6042441516984379,0.6247447581329812,52264800
+1986-12-16,41.63,42.5,41.63,42.5,678300,0.0,1.0,0.6229490845766709,0.635967717859921,0.6229490845766709,0.635967717859921,37984800
+1986-12-17,42.38,42.5,40.88,41.25,674600,0.0,1.0,0.6341720443036106,0.635967717859921,0.6117261248497311,0.6172627849816881,37777600
+1986-12-18,41.13,41.88,40.75,41.38,781500,0.0,1.0,0.6154671114253777,0.6266900711523175,0.6097808118303949,0.6192080980010243,43764000
+1986-12-19,41.38,42.5,41.38,42.13,888800,0.0,1.0,0.6192080980010243,0.635967717859921,0.6192080980010243,0.630431057727964,49772800
+1986-12-22,42.0,42.5,41.75,42.13,733800,0.0,1.0,0.6284857447086278,0.635967717859921,0.6247447581329812,0.630431057727964,41092800
+1986-12-23,42.25,42.38,41.88,42.13,1090000,0.0,1.0,0.6322267312842744,0.6341720443036106,0.6266900711523175,0.630431057727964,61040000
+1986-12-24,42.0,42.13,41.63,41.88,427500,0.0,1.0,0.6284857447086278,0.630431057727964,0.6229490845766709,0.6266900711523175,23940000
+1986-12-26,41.88,41.88,41.0,41.0,401200,0.0,1.0,0.6266900711523175,0.6266900711523175,0.6135217984060415,0.6135217984060415,22467200
+1986-12-29,41.0,41.13,40.25,40.5,525200,0.0,1.0,0.6135217984060415,0.6154671114253777,0.6022988386791016,0.6060398252547482,29411200
+1986-12-30,40.5,41.5,40.38,41.0,661400,0.0,1.0,0.6060398252547482,0.6210037715573347,0.6042441516984379,0.6135217984060415,37038400
+1986-12-31,41.0,41.38,40.38,40.5,591800,0.0,1.0,0.6135217984060415,0.6192080980010243,0.6042441516984379,0.6060398252547482,33140800
+1987-01-02,40.38,41.13,40.13,40.88,539600,0.0,1.0,0.6042441516984379,0.6154671114253777,0.6005031651227913,0.6117261248497311,30217600
+1987-01-05,41.25,43.25,41.0,43.0,1070000,0.0,1.0,0.6172627849816881,0.6471906775868608,0.6135217984060415,0.6434496910112142,59920000
+1987-01-06,43.13,44.0,42.63,43.75,1450000,0.0,1.0,0.6453950040305505,0.6584136373138005,0.6379130308792573,0.654672650738154,81200000
+1987-01-07,43.88,44.88,43.63,44.75,1940000,0.0,1.0,0.6566179637574903,0.6715819100600766,0.6528769771818437,0.6696365970407403,108640000
+1987-01-08,44.75,45.13,44.5,44.75,1300000,0.0,1.0,0.6696365970407403,0.6753228966357232,0.6658956104650937,0.6696365970407403,72800000
+1987-01-09,44.75,45.75,44.38,45.38,1070000,0.0,1.0,0.6696365970407403,0.6846005433433268,0.6640999369087834,0.6790638832113698,59920000
+1987-01-12,45.5,45.75,44.75,45.5,1040000,0.0,1.0,0.6808595567676802,0.6846005433433268,0.6696365970407403,0.6808595567676802,58240000
+1987-01-13,45.13,45.38,44.63,44.63,945200,0.0,1.0,0.6753228966357232,0.6790638832113698,0.66784092348443,0.66784092348443,52931200
+1987-01-14,44.63,48.25,44.5,48.13,2250000,0.0,1.0,0.66784092348443,0.7220104090997926,0.6658956104650937,0.7202147355434824,126000000
+1987-01-15,48.25,51.38,48.0,49.88,2440000,0.0,1.0,0.7220104090997926,0.7688475610268881,0.718269422524146,0.7464016415730085,136640000
+1987-01-16,50.0,50.0,47.75,48.75,1820000,0.0,1.0,0.7481973151293189,0.7481973151293189,0.7145284359484995,0.7294923822510858,101920000
+1987-01-19,48.75,53.13,47.88,53.13,1620000,0.0,1.0,0.7294923822510858,0.7950344670564142,0.7164737489678358,0.7950344670564142,90720000
+1987-01-20,55.0,55.75,51.5,51.63,3460000,0.0,1.0,0.8230170466422507,0.8342400063691905,0.7706432345831984,0.7725885476025347,193760000
+1987-01-21,50.88,51.13,49.0,49.0,2380000,0.0,1.0,0.7613655878755948,0.7651065744512415,0.7332333688267324,0.7332333688267324,133280000
+1987-01-22,48.88,52.63,48.5,52.5,2110000,0.0,1.0,0.7314376952704221,0.787552493905121,0.7257513956754392,0.7856071808857847,118160000
+1987-01-23,52.5,53.0,50.25,50.25,2050000,0.0,1.0,0.7856071808857847,0.7930891540370779,0.7519383017049655,0.7519383017049655,114800000
+1987-01-26,50.0,50.5,49.5,49.75,1570000,0.0,1.0,0.7481973151293189,0.755679288280612,0.7407153419780257,0.7444563285536723,87920000
+1987-01-27,50.0,53.13,49.88,52.75,1690000,0.0,1.0,0.7481973151293189,0.7950344670564142,0.7464016415730085,0.7893481674614313,94640000
+1987-01-28,53.0,55.75,52.13,55.38,1850000,0.0,1.0,0.7930891540370779,0.8342400063691905,0.7800705207538279,0.8287033462372336,103600000
+1987-01-29,55.88,57.25,53.38,54.13,2490000,0.0,1.0,0.8361853193885268,0.85668592582307,0.7987754536320608,0.8099984133590006,139440000
+1987-01-30,54.0,55.88,52.63,55.5,1830000,0.0,1.0,0.8080531003396644,0.8361853193885268,0.787552493905121,0.8304990197935439,102480000
+1987-02-02,55.5,56.0,54.25,55.88,1100000,0.0,1.0,0.8304990197935439,0.8379809929448371,0.811794086915311,0.8361853193885268,61600000
+1987-02-03,56.0,56.13,54.75,55.5,797400,0.0,1.0,0.8379809929448371,0.8399263059641734,0.8192760600666041,0.8304990197935439,44654400
+1987-02-04,55.5,55.5,54.38,55.0,972500,0.0,1.0,0.8304990197935439,0.8304990197935439,0.8137393999346472,0.8230170466422507,54460000
+1987-02-05,55.0,55.13,53.13,53.88,1520000,0.0,1.0,0.8230170466422507,0.8249623596615869,0.7950344670564142,0.806257426783354,85120000
+1987-02-06,54.0,54.0,52.88,54.0,1310000,0.0,1.0,0.8080531003396644,0.8080531003396644,0.7912934804807676,0.8080531003396644,73360000
+1987-02-09,52.88,53.38,52.25,52.63,700900,0.0,1.0,0.7912934804807676,0.7987754536320608,0.7818661943101382,0.787552493905121,39250400
+1987-02-10,52.5,52.75,51.63,52.75,744600,0.0,1.0,0.7856071808857847,0.7893481674614313,0.7725885476025347,0.7893481674614313,41697600
+1987-02-11,53.0,56.75,52.75,56.5,1530000,0.0,1.0,0.7930891540370779,0.8492039526717768,0.7893481674614313,0.8454629660961303,85680000
+1987-02-12,57.0,59.88,57.0,58.63,3170000,0.0,1.0,0.8529449392474234,0.8960411045988723,0.8529449392474234,0.8773361717206393,177520000
+1987-02-13,58.63,62.5,58.0,62.13,2280000,0.0,1.0,0.8773361717206393,0.9352466439116486,0.8679088855500099,0.9297099837796916,127680000
+1987-02-17,62.13,66.5,61.88,66.37,1830000,0.0,1.0,0.9297099837796916,0.9951024291219941,0.925968997204045,0.9931571161026579,102480000
+1987-02-18,66.62,67.37,63.38,63.5,2100000,0.0,1.0,0.9968981026783045,1.0081210624052444,0.9484149166579245,0.9502105902142349,117600000
+1987-02-19,63.5,63.5,61.75,62.38,1400000,0.0,1.0,0.9502105902142349,0.9502105902142349,0.9240236841847087,0.9334509703553382,78400000
+1987-02-20,62.38,62.5,60.63,61.25,851100,0.0,1.0,0.9334509703553382,0.9352466439116486,0.9072640643258121,0.9165417110334155,47661600
+1987-02-23,60.88,64.25,59.63,63.13,1570000,0.0,1.0,0.9110050509014587,0.9614335499411747,0.8923001180232257,0.944673930082278,87920000
+1987-02-24,63.25,66.0,63.13,65.5,1590000,0.0,1.0,0.9464696036385883,0.9876204559707008,0.944673930082278,0.9801384828194076,89040000
+1987-02-25,65.5,69.5,64.62,69.12,2030000,0.0,1.0,0.9801384828194076,1.0399942680297531,0.9669702100731318,1.0343079684347705,113680000
+1987-02-26,69.5,71.37,68.0,69.12,2230000,0.0,1.0,1.0399942680297531,1.0679768476155898,1.0175483485758736,1.0343079684347705,124880000
+1987-02-27,69.12,71.0,67.75,70.0,1810000,0.0,1.0,1.0343079684347705,1.0624401874836327,1.013807362000227,1.0474762411810463,101360000
+1987-03-02,70.25,70.5,67.0,67.5,1770000,0.0,1.0,1.051217227756693,1.0549582143323395,1.0025844022732873,1.0100663754245804,99120000
+1987-03-03,67.5,68.12,64.75,65.0,1950000,0.0,1.0,1.0100663754245804,1.0193440221321841,0.9689155230924679,0.9726565096681145,109200000
+1987-03-04,65.75,68.25,65.37,67.62,2000000,0.0,1.0,0.9838794693950542,1.0212893351515202,0.9781931698000715,1.011862048980891,112000000
+1987-03-05,67.5,69.0,67.25,68.5,1510000,0.0,1.0,1.0100663754245804,1.03251229487846,1.0063253888489339,1.0250303217271668,84560000
+1987-03-06,67.25,68.37,66.75,67.25,787400,0.0,1.0,1.0063253888489339,1.0230850087078307,0.9988434156976407,1.0063253888489339,44094400
+1987-03-09,66.5,66.75,64.5,64.62,1140000,0.0,1.0,0.9951024291219941,0.9988434156976407,0.9651745365168213,0.9669702100731318,63840000
+1987-03-10,64.5,66.87,64.5,66.75,1090000,0.0,1.0,0.9651745365168213,1.0006390892539512,0.9651745365168213,0.9988434156976407,61040000
+1987-03-11,67.25,68.0,66.25,66.25,975300,0.0,1.0,1.0063253888489339,1.0175483485758736,0.9913614425463475,0.9913614425463475,54616800
+1987-03-12,66.0,66.25,63.63,65.25,1350000,0.0,1.0,0.9876204559707008,0.9913614425463475,0.9521559032335711,0.976397496243761,75600000
+1987-03-13,65.25,66.0,63.5,63.5,882200,0.0,1.0,0.976397496243761,0.9876204559707008,0.9502105902142349,0.9502105902142349,49403200
+1987-03-16,63.5,65.25,62.5,65.25,1100000,0.0,1.0,0.9502105902142349,0.976397496243761,0.9352466439116486,0.976397496243761,61600000
+1987-03-17,65.5,68.0,65.0,67.0,1090000,0.0,1.0,0.9801384828194076,1.0175483485758736,0.9726565096681145,1.0025844022732873,61040000
+1987-03-18,67.25,67.5,64.75,66.0,1350000,0.0,1.0,1.0063253888489339,1.0100663754245804,0.9689155230924679,0.9876204559707008,75600000
+1987-03-19,65.75,68.5,65.5,68.37,922900,0.0,1.0,0.9838794693950542,1.0250303217271668,0.9801384828194076,1.0230850087078307,51682400
+1987-03-20,68.25,69.75,68.25,68.25,1550000,0.0,1.0,1.0212893351515202,1.0437352546053997,1.0212893351515202,1.0212893351515202,86800000
+1987-03-23,68.0,68.25,66.25,67.5,1100000,0.0,1.0,1.0175483485758736,1.0212893351515202,0.9913614425463475,1.0100663754245804,61600000
+1987-03-24,67.75,68.5,66.25,66.25,1200000,0.0,1.0,1.013807362000227,1.0250303217271668,0.9913614425463475,0.9913614425463475,67200000
+1987-03-25,66.5,67.0,65.25,66.75,1220000,0.0,1.0,0.9951024291219941,1.0025844022732873,0.976397496243761,0.9988434156976407,68320000
+1987-03-26,66.75,67.75,66.5,67.25,638500,0.0,1.0,0.9988434156976407,1.013807362000227,0.9951024291219941,1.0063253888489339,35756000
+1987-03-27,67.25,67.5,64.75,65.0,597800,0.0,1.0,1.0063253888489339,1.0100663754245804,0.9689155230924679,0.9726565096681145,33476800
+1987-03-30,63.5,64.25,62.25,62.5,1160000,0.0,1.0,0.9502105902142349,0.9614335499411747,0.931505657336002,0.9352466439116486,64960000
+1987-03-31,62.25,64.75,62.25,64.5,1220000,0.0,1.0,0.931505657336002,0.9689155230924679,0.931505657336002,0.9651745365168213,68320000
+1987-04-01,63.0,67.0,62.38,66.75,972600,0.0,1.0,0.9427286170629418,1.0025844022732873,0.9334509703553382,0.9988434156976407,54465600
+1987-04-02,68.25,71.75,67.0,71.75,3470000,0.0,1.0,1.0212893351515202,1.0736631472105724,1.0025844022732873,1.0736631472105724,194320000
+1987-04-03,71.5,71.87,70.25,71.75,2410000,0.0,1.0,1.0699221606349258,1.075458820766883,1.051217227756693,1.0736631472105724,134960000
+1987-04-06,71.5,72.75,69.25,70.0,1290000,0.0,1.0,1.0699221606349258,1.088627093513159,1.0362532814541066,1.0474762411810463,72240000
+1987-04-07,69.75,70.25,67.75,67.75,1160000,0.0,1.0,1.0437352546053997,1.051217227756693,1.013807362000227,1.013807362000227,64960000
+1987-04-08,67.75,70.25,67.5,69.0,1030000,0.0,1.0,1.013807362000227,1.051217227756693,1.0100663754245804,1.03251229487846,57680000
+1987-04-09,68.75,71.5,67.75,71.0,1060000,0.0,1.0,1.0287713083028134,1.0699221606349258,1.013807362000227,1.0624401874836327,59360000
+1987-04-10,71.25,71.5,69.75,70.25,972500,0.0,1.0,1.0661811740592793,1.0699221606349258,1.0437352546053997,1.051217227756693,54460000
+1987-04-13,70.0,70.25,67.5,67.5,634900,0.0,1.0,1.0474762411810463,1.051217227756693,1.0100663754245804,1.0100663754245804,35554400
+1987-04-14,66.75,69.75,66.5,68.0,1820000,0.0,1.0,0.9988434156976407,1.0437352546053997,0.9951024291219941,1.0175483485758736,101920000
+1987-04-15,69.5,71.0,68.75,71.0,1560000,0.0,1.0,1.0399942680297531,1.0624401874836327,1.0287713083028134,1.0624401874836327,87360000
+1987-04-16,71.25,73.25,71.0,71.5,1550000,0.0,1.0,1.0661811740592793,1.0961090666644522,1.0624401874836327,1.0699221606349258,86800000
+1987-04-20,71.5,72.75,70.75,71.12,665900,0.0,1.0,1.0699221606349258,1.088627093513159,1.058699200907986,1.0642358610399432,37290400
+1987-04-21,70.25,75.0,69.5,74.75,1930000,0.0,1.0,1.051217227756693,1.1222959726939783,1.0399942680297531,1.1185549861183317,108080000
+1987-04-22,76.62,77.0,74.0,74.25,1800000,0.0,1.0,1.1465375657041683,1.152223865299151,1.107332026391392,1.1110730129670385,100800000
+1987-04-23,74.25,77.25,74.25,76.0,1360000,0.0,1.0,1.1110730129670385,1.1559648518747976,1.1110730129670385,1.1372599189965646,76160000
+1987-04-24,75.75,76.5,74.5,74.75,1140000,0.0,1.0,1.133518932420918,1.1447418921478578,1.1148139995426851,1.1185549861183317,63840000
+1987-04-27,74.25,75.25,73.25,75.0,1710000,0.0,1.0,1.1110730129670385,1.1260369592696249,1.0961090666644522,1.1222959726939783,95760000
+1987-04-28,75.75,77.87,75.5,77.0,1450000,0.0,1.0,1.133518932420918,1.1652424985824013,1.1297779458452715,1.152223865299151,81200000
+1987-04-29,77.25,79.75,77.0,77.75,1300000,0.0,1.0,1.1559648518747976,1.1933747176312635,1.152223865299151,1.1634468250260908,72800000
+1987-04-30,78.0,80.0,77.75,79.25,1130000,0.0,1.0,1.1671878116017373,1.19711570420691,1.1634468250260908,1.1858927444799703,63280000
+1987-05-01,79.5,80.0,78.75,80.0,592500,0.0,1.0,1.1896337310556169,1.19711570420691,1.178410771328677,1.19711570420691,33180000
+1987-05-04,79.5,80.25,79.0,79.75,634400,0.0,1.0,1.1896337310556169,1.2008566907825566,1.1821517579043237,1.1933747176312635,35526400
+1987-05-05,80.0,80.75,78.0,80.25,1030000,0.0,1.0,1.19711570420691,1.2083386639338498,1.1671878116017373,1.2008566907825566,57680000
+1987-05-06,80.5,82.25,79.25,80.0,1280000,0.0,1.0,1.2045976773582032,1.2307845833877296,1.1858927444799703,1.19711570420691,71680000
+1987-05-07,79.75,81.0,79.75,80.25,807100,0.0,1.0,1.1933747176312635,1.2120796505094964,1.1933747176312635,1.2008566907825566,45197600
+1987-05-08,80.5,81.0,79.0,79.0,824700,0.0,1.0,1.2045976773582032,1.2120796505094964,1.1821517579043237,1.1821517579043237,46183200
+1987-05-11,77.0,79.5,76.75,77.0,880700,0.0,1.0,1.152223865299151,1.1896337310556169,1.1484828787235044,1.152223865299151,49319200
+1987-05-12,76.0,76.5,75.0,75.5,1160000,0.0,1.0,1.1372599189965646,1.1447418921478578,1.1222959726939783,1.1297779458452715,64960000
+1987-05-13,75.75,78.62,75.5,78.5,1390000,0.0,1.0,1.133518932420918,1.176465458309341,1.1297779458452715,1.1746697847530305,77840000
+1987-05-14,78.25,79.5,78.25,79.25,662900,0.0,1.0,1.170928798177384,1.1896337310556169,1.170928798177384,1.1858927444799703,37122400
+1987-05-15,79.25,79.25,78.0,78.25,651600,0.0,1.0,1.1858927444799703,1.1858927444799703,1.1671878116017373,1.170928798177384,36489600
+1987-05-18,78.25,78.5,75.5,75.75,1080000,0.0,1.0,1.170928798177384,1.1746697847530305,1.1297779458452715,1.133518932420918,60480000
+1987-05-19,75.75,75.75,72.62,73.25,1070000,0.0,1.0,1.133518932420918,1.133518932420918,1.0866817804938227,1.0961090666644522,59920000
+1987-05-20,73.0,75.0,72.5,74.5,1290000,0.0,1.0,1.0923680800888056,1.1222959726939783,1.0848861069375122,1.1148139995426851,72240000
+1987-05-21,74.75,75.75,74.5,74.5,775900,0.0,1.0,1.1185549861183317,1.133518932420918,1.1148139995426851,1.1148139995426851,43450400
+1987-05-22,75.0,75.5,73.75,74.12,433500,0.0,1.0,1.1222959726939783,1.1297779458452715,1.1035910398157454,1.1091276999477022,24276000
+1987-05-26,74.5,78.0,74.0,78.0,679700,0.0,1.0,1.1148139995426851,1.1671878116017373,1.107332026391392,1.1671878116017373,38063200
+1987-05-27,78.0,80.25,77.5,79.5,806700,0.0,1.0,1.1671878116017373,1.2008566907825566,1.1597058384504442,1.1896337310556169,45175200
+1987-05-28,79.5,80.25,78.5,80.0,675100,0.0,1.0,1.1896337310556169,1.2008566907825566,1.1746697847530305,1.19711570420691,37805600
+1987-05-29,80.25,80.5,79.0,79.0,413400,0.0,1.0,1.2008566907825566,1.2045976773582032,1.1821517579043237,1.1821517579043237,23150400
+1987-06-01,79.5,79.5,77.5,77.75,371900,0.0,1.0,1.1896337310556169,1.1896337310556169,1.1597058384504442,1.1634468250260908,20826400
+1987-06-02,77.5,78.0,77.0,77.25,613800,0.0,1.0,1.1597058384504442,1.1671878116017373,1.152223865299151,1.1559648518747976,34372800
+1987-06-03,77.25,79.5,77.25,77.75,764800,0.0,1.0,1.1559648518747976,1.1896337310556169,1.1559648518747976,1.1634468250260908,42828800
+1987-06-04,78.0,78.75,77.0,78.5,685700,0.0,1.0,1.1671878116017373,1.178410771328677,1.152223865299151,1.1746697847530305,38399200
+1987-06-05,78.75,78.75,77.75,77.75,584500,0.0,1.0,1.178410771328677,1.178410771328677,1.1634468250260908,1.1634468250260908,32732000
+1987-06-08,77.75,78.0,76.75,77.75,901100,0.0,1.0,1.1634468250260908,1.1671878116017373,1.1484828787235044,1.1634468250260908,50461600
+1987-06-09,77.5,79.5,77.5,78.5,567200,0.0,1.0,1.1597058384504442,1.1896337310556169,1.1597058384504442,1.1746697847530305,31763200
+1987-06-10,78.75,80.25,78.0,78.5,652800,0.0,1.0,1.178410771328677,1.2008566907825566,1.1671878116017373,1.1746697847530305,36556800
+1987-06-11,78.5,80.0,78.0,79.0,559700,0.0,1.0,1.1746697847530305,1.19711570420691,1.1671878116017373,1.1821517579043237,31343200
+1987-06-12,79.0,79.75,78.75,79.0,454300,0.0,1.0,1.1821517579043237,1.1933747176312635,1.178410771328677,1.1821517579043237,25440800
+1987-06-15,79.0,79.5,77.5,78.5,1160000,0.0,1.0,1.1821517579043237,1.1896337310556169,1.1597058384504442,1.1746697847530305,64960000
+1987-06-16,41.5,41.75,38.0,41.5,1530000,0.0,2.0,1.2420075431146693,1.2494895162659625,1.1372599189965646,1.2420075431146693,42840000
+1987-06-17,41.5,42.5,40.0,40.5,2660000,0.0,1.0,1.2420075431146693,1.271935435719842,1.19711570420691,1.2120796505094964,74480000
+1987-06-18,40.25,41.75,39.5,41.5,2050000,0.0,1.0,1.2045976773582032,1.2494895162659625,1.1821517579043237,1.2420075431146693,57400000
+1987-06-19,41.5,41.75,40.38,41.0,1120000,0.0,1.0,1.2420075431146693,1.2494895162659625,1.2084883033968759,1.227043596812083,31360000
+1987-06-22,41.25,42.25,40.88,42.0,1510000,0.0,1.0,1.2345255699633761,1.2644534625685488,1.2234522496994622,1.2569714894172557,42280000
+1987-06-23,42.0,42.13,40.75,41.25,721900,0.0,1.0,1.2569714894172557,1.260862115455928,1.2195616236607898,1.2345255699633761,20213200
+1987-06-24,41.5,43.25,40.5,42.0,1060000,0.0,1.0,1.2420075431146693,1.2943813551737215,1.2120796505094964,1.2569714894172557,29680000
+1987-06-25,42.0,42.5,40.5,40.5,1080000,0.0,1.0,1.2569714894172557,1.271935435719842,1.2120796505094964,1.2120796505094964,30240000
+1987-06-26,40.75,41.5,40.0,40.5,1140000,0.0,1.0,1.2195616236607898,1.2420075431146693,1.19711570420691,1.2120796505094964,31920000
+1987-06-29,40.5,40.75,40.0,40.75,904500,0.0,1.0,1.2120796505094964,1.2195616236607898,1.19711570420691,1.2195616236607898,25326000
+1987-06-30,40.5,41.0,39.75,40.5,1290000,0.0,1.0,1.2120796505094964,1.227043596812083,1.1896337310556169,1.2120796505094964,36120000
+1987-07-01,40.75,40.75,39.75,40.0,846700,0.0,1.0,1.2195616236607898,1.2195616236607898,1.1896337310556169,1.19711570420691,23707600
+1987-07-02,40.0,41.0,39.75,40.63,728200,0.0,1.0,1.19711570420691,1.227043596812083,1.1896337310556169,1.215970276548169,20389600
+1987-07-06,40.75,41.75,40.5,40.75,763300,0.0,1.0,1.2195616236607898,1.2494895162659625,1.2120796505094964,1.2195616236607898,21372400
+1987-07-07,40.5,41.0,38.75,39.25,1820000,0.0,1.0,1.2120796505094964,1.227043596812083,1.1597058384504442,1.1746697847530305,50960000
+1987-07-08,39.25,39.25,36.5,37.25,3050000,0.0,1.0,1.1746697847530305,1.1746697847530305,1.0923680800888056,1.1148139995426851,85400000
+1987-07-09,37.25,38.75,37.25,37.75,2140000,0.0,1.0,1.1148139995426851,1.1597058384504442,1.1148139995426851,1.1297779458452715,59920000
+1987-07-10,38.0,39.25,37.75,38.0,1400000,0.0,1.0,1.1372599189965646,1.1746697847530305,1.1297779458452715,1.1372599189965646,39200000
+1987-07-13,39.0,40.75,38.75,40.5,2280000,0.0,1.0,1.1671878116017373,1.2195616236607898,1.1597058384504442,1.2120796505094964,63840000
+1987-07-14,41.0,43.0,41.0,43.0,2300000,0.0,1.0,1.227043596812083,1.2868993820224284,1.227043596812083,1.2868993820224284,64400000
+1987-07-15,43.0,44.75,42.25,44.0,2420000,0.0,1.0,1.2868993820224284,1.3392731940814806,1.2644534625685488,1.316827274627601,67760000
+1987-07-16,44.0,44.0,43.25,44.0,844500,0.0,1.0,1.316827274627601,1.316827274627601,1.2943813551737215,1.316827274627601,23646000
+1987-07-17,44.25,44.75,42.75,43.25,823200,0.0,1.0,1.3243092477788942,1.3392731940814806,1.2794174088711352,1.2943813551737215,23049600
+1987-07-20,43.0,43.25,41.5,41.75,1110000,0.0,1.0,1.2868993820224284,1.2943813551737215,1.2420075431146693,1.2494895162659625,31080000
+1987-07-21,42.0,42.5,41.25,41.38,991000,0.0,1.0,1.2569714894172557,1.271935435719842,1.2345255699633761,1.2384161960020486,27748000
+1987-07-22,41.5,42.75,41.25,42.5,544000,0.0,1.0,1.2420075431146693,1.2794174088711352,1.2345255699633761,1.271935435719842,15232000
+1987-07-23,43.0,43.5,40.5,41.75,667300,0.0,1.0,1.2868993820224284,1.3018633283250147,1.2120796505094964,1.2494895162659625,18684400
+1987-07-24,41.5,42.75,41.5,42.5,1050000,0.0,1.0,1.2420075431146693,1.2794174088711352,1.2420075431146693,1.271935435719842,29400000
+1987-07-27,42.5,43.0,42.0,42.25,505700,0.0,1.0,1.271935435719842,1.2868993820224284,1.2569714894172557,1.2644534625685488,14159600
+1987-07-28,42.5,42.75,41.75,41.88,663300,0.0,1.0,1.271935435719842,1.2794174088711352,1.2494895162659625,1.253380142304635,18572400
+1987-07-29,42.0,42.0,40.5,41.0,882400,0.0,1.0,1.2569714894172557,1.2569714894172557,1.2120796505094964,1.227043596812083,24707200
+1987-07-30,41.0,41.5,40.75,41.5,931200,0.0,1.0,1.227043596812083,1.2420075431146693,1.2195616236607898,1.2420075431146693,26073600
+1987-07-31,41.25,42.0,41.25,41.25,652200,0.0,1.0,1.2345255699633761,1.2569714894172557,1.2345255699633761,1.2345255699633761,18261600
+1987-08-03,41.0,41.5,40.25,40.25,565700,0.0,1.0,1.227043596812083,1.2420075431146693,1.2045976773582032,1.2045976773582032,15839600
+1987-08-04,40.5,42.25,40.0,42.25,1080000,0.0,1.0,1.2120796505094964,1.2644534625685488,1.19711570420691,1.2644534625685488,30240000
+1987-08-05,42.25,43.5,42.0,43.25,1160000,0.0,1.0,1.2644534625685488,1.3018633283250147,1.2569714894172557,1.2943813551737215,32480000
+1987-08-06,43.25,46.75,42.75,46.25,2250000,0.0,1.0,1.2943813551737215,1.3991289792918262,1.2794174088711352,1.3841650329892399,63000000
+1987-08-07,46.25,47.25,46.0,46.5,1360000,0.0,1.0,1.3841650329892399,1.4140929255944126,1.3766830598379467,1.391647006140533,38080000
+1987-08-10,48.25,48.25,45.75,48.25,696400,0.0,1.0,1.4440208181995853,1.4440208181995853,1.3692010866866535,1.4440208181995853,19499200
+1987-08-11,49.5,50.25,48.75,49.5,2420000,0.0,1.0,1.4814306839560514,1.503876603409931,1.4589847645021716,1.4814306839560514,67760000
+1987-08-12,49.5,49.75,48.25,48.75,1440000,0.0,1.0,1.4814306839560514,1.4889126571073446,1.4440208181995853,1.4589847645021716,40320000
+1987-08-13,48.75,50.25,48.5,49.0,1750000,0.0,1.0,1.4589847645021716,1.503876603409931,1.4515027913508785,1.4664667376534648,49000000
+1987-08-14,48.5,50.0,48.0,49.0,936200,0.0,1.0,1.4515027913508785,1.4963946302586377,1.436538845048292,1.4664667376534648,26213600
+1987-08-17,49.5,50.0,48.75,49.5,1300000,0.0,1.0,1.4814306839560514,1.4963946302586377,1.4589847645021716,1.4814306839560514,36400000
+1987-08-18,49.25,49.5,48.25,48.75,2120000,0.0,1.0,1.4739487108047582,1.4814306839560514,1.4440208181995853,1.4589847645021716,59360000
+1987-08-19,49.5,50.0,49.0,50.0,597100,0.0,1.0,1.4814306839560514,1.4963946302586377,1.4664667376534648,1.4963946302586377,16718800
+1987-08-20,50.25,52.5,49.75,51.75,1570000,0.0,1.0,1.503876603409931,1.5712143617715695,1.4889126571073446,1.54876844231769,43960000
+1987-08-21,51.75,53.75,51.5,53.0,1250000,0.0,1.0,1.54876844231769,1.6086242275280356,1.5412864691663968,1.5861783080741558,35000000
+1987-08-24,53.0,53.5,52.25,52.25,1080000,0.0,1.0,1.5861783080741558,1.6011422543767424,1.5637323886202763,1.5637323886202763,30240000
+1987-08-25,52.75,53.25,52.0,52.0,1220000,0.0,1.0,1.5786963349228627,1.593660281225449,1.5562504154689831,1.5562504154689831,34160000
+1987-08-26,53.0,53.5,52.0,52.0,1750000,0.0,1.0,1.5861783080741558,1.6011422543767424,1.5562504154689831,1.5562504154689831,49000000
+1987-08-27,52.25,52.75,51.5,52.0,1110000,0.0,1.0,1.5637323886202763,1.5786963349228627,1.5412864691663968,1.5562504154689831,31080000
+1987-08-28,52.0,52.5,51.5,52.0,855500,0.0,1.0,1.5562504154689831,1.5712143617715695,1.5412864691663968,1.5562504154689831,23954000
+1987-08-31,52.25,54.25,51.75,54.0,1340000,0.0,1.0,1.5637323886202763,1.623588173830622,1.54876844231769,1.6161062006793288,37520000
+1987-09-01,54.75,55.25,52.5,52.5,1240000,0.0,1.0,1.6385521201332083,1.6535160664357946,1.5712143617715695,1.5712143617715695,34720000
+1987-09-02,52.0,53.25,50.75,52.0,2050000,0.0,1.0,1.5562504154689831,1.593660281225449,1.5188405497125173,1.5562504154689831,57400000
+1987-09-03,52.5,52.75,50.25,51.25,1650000,0.0,1.0,1.5712143617715695,1.5786963349228627,1.503876603409931,1.5338044960151036,46200000
+1987-09-04,51.25,51.75,50.0,50.5,968200,0.0,1.0,1.5338044960151036,1.54876844231769,1.4963946302586377,1.511358576561224,27109600
+1987-09-08,50.25,50.5,48.5,49.88,1570000,0.0,1.0,1.503876603409931,1.511358576561224,1.4515027913508785,1.492803283146017,43960000
+1987-09-09,50.25,53.0,49.5,52.75,1410000,0.0,1.0,1.503876603409931,1.5861783080741558,1.4814306839560514,1.5786963349228627,39480000
+1987-09-10,53.25,54.5,53.13,53.75,1250000,0.0,1.0,1.593660281225449,1.631070146981915,1.5900689341128285,1.6086242275280356,35000000
+1987-09-11,54.0,55.5,52.75,54.5,1110000,0.0,1.0,1.6161062006793288,1.6609980395870878,1.5786963349228627,1.631070146981915,31080000
+1987-09-14,54.75,55.25,52.75,53.0,731300,0.0,1.0,1.6385521201332083,1.6535160664357946,1.5786963349228627,1.5861783080741558,20476400
+1987-09-15,53.0,53.0,51.5,51.75,934000,0.0,1.0,1.5861783080741558,1.5861783080741558,1.5412864691663968,1.54876844231769,26152000
+1987-09-16,51.75,52.63,51.25,51.75,1500000,0.0,1.0,1.54876844231769,1.575104987810242,1.5338044960151036,1.54876844231769,42000000
+1987-09-17,52.0,52.25,51.0,52.0,596400,0.0,1.0,1.5562504154689831,1.5637323886202763,1.5263225228638104,1.5562504154689831,16699200
+1987-09-18,52.0,52.25,51.38,51.75,635700,0.0,1.0,1.5562504154689831,1.5637323886202763,1.5376951220537762,1.54876844231769,17799600
+1987-09-21,51.75,52.75,50.25,50.25,1150000,0.0,1.0,1.54876844231769,1.5786963349228627,1.503876603409931,1.503876603409931,32200000
+1987-09-22,50.5,54.25,50.25,54.13,1370000,0.0,1.0,1.511358576561224,1.623588173830622,1.503876603409931,1.6199968267180012,38360000
+1987-09-23,54.13,56.0,53.75,55.25,2273000,0.0,1.0,1.6199968267180012,1.6759619858896742,1.6086242275280356,1.6535160664357946,63644000
+1987-09-24,55.25,57.88,55.25,56.5,1630000,0.0,1.0,1.6535160664357946,1.732226423987399,1.6535160664357946,1.6909259321922605,45640000
+1987-09-25,56.75,58.0,56.5,57.5,951100,0.0,1.0,1.6984079053435537,1.7358177711000198,1.6909259321922605,1.7208538247974332,26630800
+1987-09-28,57.5,58.75,55.5,55.75,1820000,0.0,1.0,1.7208538247974332,1.7582636905538993,1.6609980395870878,1.668480012738381,50960000
+1987-09-29,56.0,56.0,54.25,54.5,1530000,0.0,1.0,1.6759619858896742,1.6759619858896742,1.623588173830622,1.631070146981915,42840000
+1987-09-30,54.25,57.0,54.25,56.5,1090000,0.0,1.0,1.623588173830622,1.7058898784948469,1.623588173830622,1.6909259321922605,30520000
+1987-10-01,56.75,58.75,56.5,58.25,1040000,0.0,1.0,1.6984079053435537,1.7582636905538993,1.6909259321922605,1.743299744251313,29120000
+1987-10-02,58.25,58.75,57.5,58.5,861600,0.0,1.0,1.743299744251313,1.7582636905538993,1.7208538247974332,1.7507817174026061,24124800
+1987-10-05,58.5,59.75,57.75,59.25,1200000,0.0,1.0,1.7507817174026061,1.788191583159072,1.7283357979487266,1.7732276368564857,33600000
+1987-10-06,59.5,59.5,55.5,55.75,1800000,0.0,1.0,1.7807096100077788,1.7807096100077788,1.6609980395870878,1.668480012738381,50400000
+1987-10-07,55.5,55.75,54.25,55.5,2000000,0.0,1.0,1.6609980395870878,1.668480012738381,1.623588173830622,1.6609980395870878,56000000
+1987-10-08,55.5,56.0,53.25,54.25,1470000,0.0,1.0,1.6609980395870878,1.6759619858896742,1.593660281225449,1.623588173830622,41160000
+1987-10-09,54.25,55.5,54.0,54.13,1300000,0.0,1.0,1.623588173830622,1.6609980395870878,1.6161062006793288,1.6199968267180012,36400000
+1987-10-12,54.25,54.38,51.75,53.25,1780000,0.0,1.0,1.623588173830622,1.6274787998692943,1.54876844231769,1.593660281225449,49840000
+1987-10-13,54.5,54.75,53.25,54.5,1450000,0.0,1.0,1.631070146981915,1.6385521201332083,1.593660281225449,1.631070146981915,40600000
+1987-10-14,53.75,54.0,52.0,53.25,2310000,0.0,1.0,1.6086242275280356,1.6161062006793288,1.5562504154689831,1.593660281225449,64680000
+1987-10-15,53.25,54.5,51.75,52.0,3110000,0.0,1.0,1.593660281225449,1.631070146981915,1.54876844231769,1.5562504154689831,87080000
+1987-10-16,52.25,53.0,47.5,48.25,3750000,0.0,1.0,1.5637323886202763,1.5861783080741558,1.4215748987457058,1.4440208181995853,105000000
+1987-10-19,48.25,48.25,35.5,36.5,4250000,0.0,1.0,1.4440208181995853,1.4440208181995853,1.0624401874836327,1.0923680800888056,119000000
+1987-10-20,38.5,42.0,32.63,34.5,5080000,0.0,1.0,1.152223865299151,1.2569714894172557,0.976547135706787,1.03251229487846,142240000
+1987-10-21,38.5,42.0,38.0,40.5,4770000,0.0,1.0,1.152223865299151,1.2569714894172557,1.1372599189965646,1.2120796505094964,133560000
+1987-10-22,39.25,40.5,36.0,36.75,3440000,0.0,1.0,1.1746697847530305,1.2120796505094964,1.077404133786219,1.0998500532400988,96320000
+1987-10-23,35.75,36.5,34.25,35.5,1770000,0.0,1.0,1.0699221606349258,1.0923680800888056,1.0250303217271668,1.0624401874836327,49560000
+1987-10-26,34.5,35.0,27.62,28.0,2800000,0.0,1.0,1.03251229487846,1.0474762411810463,0.8266083937548715,0.8379809929448371,78400000
+1987-10-27,29.5,32.25,29.0,30.25,4070000,0.0,1.0,0.8828728318525962,0.9651745365168213,0.8679088855500099,0.9053187513064758,113960000
+1987-10-28,30.75,33.75,29.25,33.5,3740000,0.0,1.0,0.9202826976090621,1.0100663754245804,0.8753908587013031,1.0025844022732873,104720000
+1987-10-29,34.25,40.0,32.25,39.5,2960000,0.0,1.0,1.0250303217271668,1.19711570420691,0.9651745365168213,1.1821517579043237,82880000
+1987-10-30,40.0,43.0,38.5,38.63,3760000,0.0,1.0,1.19711570420691,1.2868993820224284,1.152223865299151,1.1561144913378236,105280000
+1987-11-02,38.75,39.5,37.5,38.75,1680000,0.0,1.0,1.1597058384504442,1.1821517579043237,1.1222959726939783,1.1597058384504442,47040000
+1987-11-03,38.0,38.5,34.25,36.25,2800000,0.0,1.0,1.1372599189965646,1.152223865299151,1.0250303217271668,1.0848861069375122,78400000
+1987-11-04,35.5,37.25,34.75,36.0,2090000,0.0,1.0,1.0624401874836327,1.1148139995426851,1.0399942680297531,1.077404133786219,58520000
+1987-11-05,36.25,38.75,36.25,38.0,2280000,0.0,1.0,1.0848861069375122,1.1597058384504442,1.0848861069375122,1.1372599189965646,63840000
+1987-11-06,38.25,39.5,37.0,37.75,1670000,0.0,1.0,1.1447418921478578,1.1821517579043237,1.107332026391392,1.1297779458452715,46760000
+1987-11-09,37.0,37.5,36.25,37.25,1880000,0.0,1.0,1.107332026391392,1.1222959726939783,1.0848861069375122,1.1148139995426851,52640000
+1987-11-10,36.5,37.5,36.0,36.25,2070000,0.0,1.0,1.0923680800888056,1.1222959726939783,1.077404133786219,1.0848861069375122,57960000
+1987-11-11,37.25,38.25,36.75,37.25,1660000,0.0,1.0,1.1148139995426851,1.1447418921478578,1.0998500532400988,1.1148139995426851,46480000
+1987-11-12,38.5,40.0,38.38,38.75,2200000,0.0,1.0,1.152223865299151,1.19711570420691,1.1486325181865304,1.1597058384504442,61600000
+1987-11-13,39.25,39.5,37.0,37.25,1380000,0.0,1.0,1.1746697847530305,1.1821517579043237,1.107332026391392,1.1148139995426851,38640000
+1987-11-16,37.75,38.5,36.5,36.75,1650000,0.0,1.0,1.1297779458452715,1.152223865299151,1.0923680800888056,1.0998500532400988,46200000
+1987-11-17,36.75,37.0,35.0,35.0,2400000,0.08,1.0,1.102363996218933,1.1098630710231434,1.04987047258946,1.04987047258946,67200000
+1987-11-18,35.75,36.5,34.5,36.25,2370000,0.0,1.0,1.0723676970020912,1.0948649214147226,1.0348723229810393,1.0873658466105123,66360000
+1987-11-19,36.5,36.5,34.0,34.5,1630000,0.0,1.0,1.0948649214147226,1.0948649214147226,1.0198741733726182,1.0348723229810393,45640000
+1987-11-20,34.0,36.0,33.25,35.5,2240000,0.0,1.0,1.0198741733726182,1.0798667718063018,0.9973769489599871,1.064868622197881,62720000
+1987-11-23,35.5,36.25,34.75,36.25,869600,0.0,1.0,1.064868622197881,1.0873658466105123,1.0423713977852496,1.0873658466105123,24348800
+1987-11-24,36.75,37.75,36.13,37.0,1760000,0.0,1.0,1.102363996218933,1.1323602954357748,1.0837662907044912,1.1098630710231434,49280000
+1987-11-25,37.0,37.0,36.0,36.5,825000,0.0,1.0,1.1098630710231434,1.1098630710231434,1.0798667718063018,1.0948649214147226,23100000
+1987-11-27,36.25,36.5,34.75,35.0,631100,0.0,1.0,1.0873658466105123,1.0948649214147226,1.0423713977852496,1.04987047258946,17670800
+1987-11-30,33.75,34.5,30.5,33.0,3720000,0.0,1.0,1.012375098568408,1.0348723229810393,0.9148871261136723,0.9898778741557765,104160000
+1987-12-01,33.5,34.0,32.75,33.25,1620000,0.0,1.0,1.0048760237641974,1.0198741733726182,0.9823787993515661,0.9973769489599871,45360000
+1987-12-02,33.25,33.5,32.5,32.5,1270000,0.0,1.0,0.9973769489599871,1.0048760237641974,0.9748797245473557,0.9748797245473557,35560000
+1987-12-03,33.0,33.38,29.75,30.5,2850000,0.0,1.0,0.9898778741557765,1.0012764678581765,0.892389901701041,0.9148871261136723,79800000
+1987-12-04,30.25,31.25,29.75,30.75,2180000,0.0,1.0,0.9073880513094619,0.9373843505263036,0.892389901701041,0.9223862009178827,61040000
+1987-12-07,31.0,33.25,31.0,33.0,1820000,0.0,1.0,0.9298852757220932,0.9973769489599871,0.9298852757220932,0.9898778741557765,50960000
+1987-12-08,33.5,34.88,33.25,34.5,2270000,0.0,1.0,1.0048760237641974,1.0462709166834392,0.9973769489599871,1.0348723229810393,63560000
+1987-12-09,34.5,36.25,33.88,35.0,1600000,0.0,1.0,1.0348723229810393,1.0873658466105123,1.0162746174665973,1.04987047258946,44800000
+1987-12-10,33.75,36.0,33.25,34.75,2470000,0.0,1.0,1.012375098568408,1.0798667718063018,0.9973769489599871,1.0423713977852496,69160000
+1987-12-11,34.75,34.75,33.5,34.0,1090000,0.0,1.0,1.0423713977852496,1.0423713977852496,1.0048760237641974,1.0198741733726182,30520000
+1987-12-14,34.5,37.5,34.25,37.25,3050000,0.0,1.0,1.0348723229810393,1.1248612206315642,1.0273732481768287,1.117362145827354,85400000
+1987-12-15,37.75,38.25,37.0,37.5,2670000,0.0,1.0,1.1323602954357748,1.1473584450441956,1.1098630710231434,1.1248612206315642,74760000
+1987-12-16,37.75,39.75,37.25,39.25,2950000,0.0,1.0,1.1323602954357748,1.192352893869458,1.117362145827354,1.1773547442610373,82600000
+1987-12-17,40.5,40.75,39.25,39.25,2910000,0.0,1.0,1.2148501182820894,1.2223491930863,1.1773547442610373,1.1773547442610373,81480000
+1987-12-18,39.5,41.25,39.25,40.5,2700000,0.0,1.0,1.1848538190652478,1.2373473426947208,1.1773547442610373,1.2148501182820894,75600000
+1987-12-21,40.5,41.75,40.25,41.75,1680000,0.0,1.0,1.2148501182820894,1.2523454923031416,1.2073510434778791,1.2523454923031416,47040000
+1987-12-22,41.75,41.75,40.5,41.5,1150000,0.0,1.0,1.2523454923031416,1.2523454923031416,1.2148501182820894,1.244846417498931,32200000
+1987-12-23,41.75,42.75,41.25,42.25,1530000,0.0,1.0,1.2523454923031416,1.2823417915199833,1.2373473426947208,1.2673436419115625,42840000
+1987-12-24,42.0,43.0,41.75,42.63,624500,0.0,1.0,1.259844567107352,1.2898408663241938,1.2523454923031416,1.2787422356139624,17486000
+1987-12-28,42.25,42.5,39.5,40.25,2050000,0.0,1.0,1.2673436419115625,1.274842716715773,1.1848538190652478,1.2073510434778791,57400000
+1987-12-29,40.5,42.25,40.25,42.13,1060000,0.0,1.0,1.2148501182820894,1.2673436419115625,1.2073510434778791,1.2637440860055416,29680000
+1987-12-30,42.5,43.75,42.5,43.38,1390000,0.0,1.0,1.274842716715773,1.312338090736825,1.274842716715773,1.3012394600265937,38920000
+1987-12-31,42.5,43.0,41.88,42.0,1050000,0.0,1.0,1.274842716715773,1.2898408663241938,1.256245011201331,1.259844567107352,29400000
+1988-01-04,42.75,44.75,42.25,44.75,2950000,0.0,1.0,1.2823417915199833,1.3423343899536668,1.2673436419115625,1.3423343899536668,82600000
+1988-01-05,46.0,46.25,44.25,44.63,2760000,0.0,1.0,1.379829763974719,1.3873288387789293,1.327336240345246,1.338734834047646,77280000
+1988-01-06,45.0,45.0,43.75,43.75,2400000,0.0,1.0,1.3498334647578771,1.3498334647578771,1.312338090736825,1.312338090736825,67200000
+1988-01-07,43.5,44.75,42.5,44.5,1900000,0.0,1.0,1.3048390159326146,1.3423343899536668,1.274842716715773,1.3348353151494563,53200000
+1988-01-08,44.5,45.25,39.5,40.0,4340000,0.0,1.0,1.3348353151494563,1.3573325395620877,1.1848538190652478,1.1998519686736686,121520000
+1988-01-11,40.0,42.75,39.75,42.5,3610000,0.0,1.0,1.1998519686736686,1.2823417915199833,1.192352893869458,1.274842716715773,101080000
+1988-01-12,43.0,43.5,39.75,42.0,3580000,0.0,1.0,1.2898408663241938,1.3048390159326146,1.192352893869458,1.259844567107352,100240000
+1988-01-13,42.0,43.25,41.13,42.25,1890000,0.0,1.0,1.259844567107352,1.2973399411284041,1.2337477867887,1.2673436419115625,52920000
+1988-01-14,42.75,42.88,42.0,42.25,1180000,0.0,1.0,1.2823417915199833,1.286241310418173,1.259844567107352,1.2673436419115625,33040000
+1988-01-15,43.5,45.0,42.5,42.88,3070000,0.0,1.0,1.3048390159326146,1.3498334647578771,1.274842716715773,1.286241310418173,85960000
+1988-01-18,43.0,43.0,42.0,42.75,1120000,0.0,1.0,1.2898408663241938,1.2898408663241938,1.259844567107352,1.2823417915199833,31360000
+1988-01-19,42.25,43.25,41.38,42.75,2450000,0.0,1.0,1.2673436419115625,1.2973399411284041,1.2412468615929102,1.2823417915199833,68600000
+1988-01-20,43.0,43.0,38.25,39.75,6080000,0.0,1.0,1.2898408663241938,1.2898408663241938,1.1473584450441956,1.192352893869458,170240000
+1988-01-21,40.5,40.75,39.38,40.13,4410000,0.0,1.0,1.2148501182820894,1.2223491930863,1.1812542631592269,1.203751487571858,123480000
+1988-01-22,40.5,40.75,38.25,39.25,3980000,0.0,1.0,1.2148501182820894,1.2223491930863,1.1473584450441956,1.1773547442610373,111440000
+1988-01-25,39.5,41.5,39.5,40.88,1790000,0.0,1.0,1.1848538190652478,1.244846417498931,1.1848538190652478,1.2262487119844894,50120000
+1988-01-26,40.75,41.0,39.25,39.75,1280000,0.0,1.0,1.2223491930863,1.2298482678905103,1.1773547442610373,1.192352893869458,35840000
+1988-01-27,40.25,40.5,38.75,39.75,2310000,0.0,1.0,1.2073510434778791,1.2148501182820894,1.1623565946526164,1.192352893869458,64680000
+1988-01-28,40.0,41.5,39.75,41.25,2080000,0.0,1.0,1.1998519686736686,1.244846417498931,1.192352893869458,1.2373473426947208,58240000
+1988-01-29,41.5,41.75,40.25,41.5,2370000,0.0,1.0,1.244846417498931,1.2523454923031416,1.2073510434778791,1.244846417498931,66360000
+1988-02-01,41.75,42.5,41.38,41.75,1780000,0.0,1.0,1.2523454923031416,1.274842716715773,1.2412468615929102,1.2523454923031416,49840000
+1988-02-02,41.5,41.88,40.5,41.25,1710000,0.0,1.0,1.244846417498931,1.256245011201331,1.2148501182820894,1.2373473426947208,47880000
+1988-02-03,41.0,41.25,39.25,39.5,2020000,0.0,1.0,1.2298482678905103,1.2373473426947208,1.1773547442610373,1.1848538190652478,56560000
+1988-02-04,39.5,40.13,39.0,39.75,1780000,0.0,1.0,1.1848538190652478,1.203751487571858,1.169855669456827,1.192352893869458,49840000
+1988-02-05,40.0,40.38,38.5,38.63,1180000,0.0,1.0,1.1998519686736686,1.2112505623760685,1.1548575198484061,1.1587570387465955,33040000
+1988-02-08,38.5,39.25,37.75,38.75,1820000,0.0,1.0,1.1548575198484061,1.1773547442610373,1.1323602954357748,1.1623565946526164,50960000
+1988-02-09,39.0,39.88,38.75,39.75,1040000,0.0,1.0,1.169855669456827,1.1962524127676477,1.1623565946526164,1.192352893869458,29120000
+1988-02-10,39.75,41.5,39.75,41.0,2040000,0.0,1.0,1.192352893869458,1.244846417498931,1.192352893869458,1.2298482678905103,57120000
+1988-02-11,41.0,41.25,40.25,40.63,1320000,0.0,1.0,1.2298482678905103,1.2373473426947208,1.2073510434778791,1.218749637180279,36960000
+1988-02-12,40.63,41.5,40.5,41.0,1230000,0.08,1.0,1.221127685252826,1.2472753861184414,1.2172205575372739,1.2322479718278576,34440000
+1988-02-16,41.0,41.25,40.0,41.25,1380000,0.0,1.0,1.2322479718278576,1.2397616789731494,1.2021931432466904,1.2397616789731494,38640000
+1988-02-17,41.25,42.5,41.25,41.88,2290000,0.0,1.0,1.2397616789731494,1.2773302146996084,1.2397616789731494,1.258696220979285,64120000
+1988-02-18,41.63,42.75,41.5,41.75,1280000,0.0,1.0,1.2511825138339931,1.2848439218449004,1.2472753861184414,1.2547890932637331,35840000
+1988-02-19,41.75,42.0,41.5,41.75,810400,0.0,1.0,1.2547890932637331,1.2623028004090249,1.2472753861184414,1.2547890932637331,22691200
+1988-02-22,41.5,43.63,41.5,43.25,1790000,0.0,1.0,1.2472753861184414,1.3112921709963277,1.2472753861184414,1.299871336135484,50120000
+1988-02-23,43.25,43.75,42.25,42.75,1970000,0.0,1.0,1.299871336135484,1.3148987504260676,1.2698165075543166,1.2848439218449004,55160000
+1988-02-24,42.75,43.0,42.0,42.25,1300000,0.0,1.0,1.2848439218449004,1.2923576289901921,1.2623028004090249,1.2698165075543166,36400000
+1988-02-25,42.0,43.0,41.75,41.75,1600000,0.0,1.0,1.2623028004090249,1.2923576289901921,1.2547890932637331,1.2547890932637331,44800000
+1988-02-26,42.0,42.25,41.25,41.75,735200,0.0,1.0,1.2623028004090249,1.2698165075543166,1.2397616789731494,1.2547890932637331,20585600
+1988-02-29,41.75,43.25,41.5,43.0,1000000,0.0,1.0,1.2547890932637331,1.299871336135484,1.2472753861184414,1.2923576289901921,28000000
+1988-03-01,43.25,43.5,42.5,43.25,1530000,0.0,1.0,1.299871336135484,1.3073850432807759,1.2773302146996084,1.299871336135484,42840000
+1988-03-02,43.75,45.0,43.5,44.75,2610000,0.0,1.0,1.3148987504260676,1.3524672861525266,1.3073850432807759,1.344953579007235,73080000
+1988-03-03,44.5,47.0,44.5,46.5,4230000,0.0,1.0,1.337439871861943,1.4125769433148612,1.337439871861943,1.3975495290242774,118440000
+1988-03-04,46.0,47.0,45.5,46.88,1870000,0.0,1.0,1.382522114733694,1.4125769433148612,1.3674947004431104,1.4089703638851212,52360000
+1988-03-07,46.75,47.75,46.5,46.88,1850000,0.0,1.0,1.4050632361695694,1.4351180647507367,1.3975495290242774,1.4089703638851212,51800000
+1988-03-08,46.75,47.0,46.0,46.25,1290000,0.0,1.0,1.4050632361695694,1.4125769433148612,1.382522114733694,1.3900358218789857,36120000
+1988-03-09,46.25,47.25,46.25,46.75,1200000,0.0,1.0,1.3900358218789857,1.420090650460153,1.3900358218789857,1.4050632361695694,33600000
+1988-03-10,47.0,47.25,45.25,45.25,1580000,0.0,1.0,1.4125769433148612,1.420090650460153,1.3599809932978184,1.3599809932978184,44240000
+1988-03-11,45.5,45.75,44.5,45.75,1410000,0.0,1.0,1.3674947004431104,1.3750084075884021,1.337439871861943,1.3750084075884021,39480000
+1988-03-14,45.75,46.5,45.5,46.25,876100,0.0,1.0,1.3750084075884021,1.3975495290242774,1.3674947004431104,1.3900358218789857,24530800
+1988-03-15,46.0,46.25,44.75,45.0,1620000,0.0,1.0,1.382522114733694,1.3900358218789857,1.344953579007235,1.3524672861525266,45360000
+1988-03-16,44.88,46.38,44.5,46.13,1060000,0.0,1.0,1.3488607067227867,1.3939429495945375,1.337439871861943,1.3864292424492457,29680000
+1988-03-17,46.25,46.5,44.75,45.0,2330000,0.0,1.0,1.3900358218789857,1.3975495290242774,1.344953579007235,1.3524672861525266,65240000
+1988-03-18,45.0,45.5,44.25,44.75,2430000,0.0,1.0,1.3524672861525266,1.3674947004431104,1.3299261647166511,1.344953579007235,68040000
+1988-03-21,44.38,44.63,43.0,43.88,2030000,0.0,1.0,1.333833292432203,1.341346999577495,1.2923576289901921,1.3188058781416194,56840000
+1988-03-22,44.0,44.5,43.25,44.0,1064100,0.0,1.0,1.3224124575713594,1.337439871861943,1.299871336135484,1.3224124575713594,29794800
+1988-03-23,44.0,44.0,41.88,42.5,1870000,0.0,1.0,1.3224124575713594,1.3224124575713594,1.258696220979285,1.2773302146996084,52360000
+1988-03-24,41.75,42.5,40.0,40.88,2860000,0.0,1.0,1.2547890932637331,1.2773302146996084,1.2021931432466904,1.2286413923981176,80080000
+1988-03-25,40.75,41.25,40.0,40.13,1170000,0.0,1.0,1.2247342646825659,1.2397616789731494,1.2021931432466904,1.2061002709622421,32760000
+1988-03-28,40.0,41.75,39.5,41.5,1540000,0.0,1.0,1.2021931432466904,1.2547890932637331,1.1871657289561068,1.2472753861184414,43120000
+1988-03-29,41.5,42.0,40.63,41.0,1910000,0.0,1.0,1.2472753861184414,1.2623028004090249,1.221127685252826,1.2322479718278576,53480000
+1988-03-30,40.75,41.25,38.75,39.5,3320000,0.0,1.0,1.2247342646825659,1.2397616789731494,1.1646246075202313,1.1871657289561068,92960000
+1988-03-31,39.75,40.5,39.25,40.0,1940000,0.0,1.0,1.1946794361013986,1.2172205575372739,1.1796520218108149,1.2021931432466904,54320000
+1988-04-04,39.75,40.5,38.5,38.75,1620000,0.0,1.0,1.1946794361013986,1.2172205575372739,1.1571109003749394,1.1646246075202313,45360000
+1988-04-05,39.25,39.5,38.5,39.25,1320000,0.0,1.0,1.1796520218108149,1.1871657289561068,1.1571109003749394,1.1796520218108149,36960000
+1988-04-06,39.5,41.75,39.0,41.75,1700000,0.0,1.0,1.1871657289561068,1.2547890932637331,1.172138314665523,1.2547890932637331,47600000
+1988-04-07,41.75,42.38,40.75,40.75,1460000,0.0,1.0,1.2547890932637331,1.2737236352698684,1.2247342646825659,1.2247342646825659,40880000
+1988-04-08,40.75,41.75,39.75,41.0,1810000,0.0,1.0,1.2247342646825659,1.2547890932637331,1.1946794361013986,1.2322479718278576,50680000
+1988-04-11,41.75,42.0,41.0,41.5,1330000,0.0,1.0,1.2547890932637331,1.2623028004090249,1.2322479718278576,1.2472753861184414,37240000
+1988-04-12,41.75,42.25,41.25,41.75,1550000,0.0,1.0,1.2547890932637331,1.2698165075543166,1.2397616789731494,1.2547890932637331,43400000
+1988-04-13,41.75,42.0,41.0,41.25,1280000,0.0,1.0,1.2547890932637331,1.2623028004090249,1.2322479718278576,1.2397616789731494,35840000
+1988-04-14,40.5,41.5,39.0,39.5,1680000,0.0,1.0,1.2172205575372739,1.2472753861184414,1.172138314665523,1.1871657289561068,47040000
+1988-04-15,39.75,40.0,38.5,39.5,2080000,0.0,1.0,1.1946794361013986,1.2021931432466904,1.1571109003749394,1.1871657289561068,58240000
+1988-04-18,39.75,40.75,39.25,40.0,1520000,0.0,1.0,1.1946794361013986,1.2247342646825659,1.1796520218108149,1.2021931432466904,42560000
+1988-04-19,40.13,41.5,40.13,40.25,1895800,0.0,1.0,1.2061002709622421,1.2472753861184414,1.2061002709622421,1.2097068503919821,53082400
+1988-04-20,40.25,40.5,39.25,39.75,1920000,0.0,1.0,1.2097068503919821,1.2172205575372739,1.1796520218108149,1.1946794361013986,53760000
+1988-04-21,40.38,40.5,39.0,39.5,1590000,0.0,1.0,1.213613978107534,1.2172205575372739,1.172138314665523,1.1871657289561068,44520000
+1988-04-22,39.75,40.25,39.5,40.13,961100,0.0,1.0,1.1946794361013986,1.2097068503919821,1.1871657289561068,1.2061002709622421,26910800
+1988-04-25,40.25,41.0,40.0,40.88,1340000,0.0,1.0,1.2097068503919821,1.2322479718278576,1.2021931432466904,1.2286413923981176,37520000
+1988-04-26,41.0,41.75,40.75,41.5,1570000,0.0,1.0,1.2322479718278576,1.2547890932637331,1.2247342646825659,1.2472753861184414,43960000
+1988-04-27,41.75,42.0,41.5,41.75,1130000,0.0,1.0,1.2547890932637331,1.2623028004090249,1.2472753861184414,1.2547890932637331,31640000
+1988-04-28,41.75,42.0,41.25,41.38,885400,0.0,1.0,1.2547890932637331,1.2623028004090249,1.2397616789731494,1.2436688066887012,24791200
+1988-04-29,41.25,41.5,40.5,41.0,803500,0.0,1.0,1.2397616789731494,1.2472753861184414,1.2172205575372739,1.2322479718278576,22498000
+1988-05-02,40.75,41.25,40.5,41.0,733900,0.0,1.0,1.2247342646825659,1.2397616789731494,1.2172205575372739,1.2322479718278576,20549200
+1988-05-03,41.0,42.25,40.75,41.75,1110000,0.0,1.0,1.2322479718278576,1.2698165075543166,1.2247342646825659,1.2547890932637331,31080000
+1988-05-04,41.88,43.13,41.75,42.0,2000000,0.0,1.0,1.258696220979285,1.296264756705744,1.2547890932637331,1.2623028004090249,56000000
+1988-05-05,42.0,42.25,41.5,41.75,629100,0.0,1.0,1.2623028004090249,1.2698165075543166,1.2472753861184414,1.2547890932637331,17614800
+1988-05-06,41.63,41.75,41.25,41.25,955700,0.0,1.0,1.2511825138339931,1.2547890932637331,1.2397616789731494,1.2397616789731494,26759600
+1988-05-09,41.25,41.25,40.5,40.75,681900,0.0,1.0,1.2397616789731494,1.2397616789731494,1.2172205575372739,1.2247342646825659,19093200
+1988-05-10,40.5,41.0,40.25,40.88,856300,0.0,1.0,1.2172205575372739,1.2322479718278576,1.2097068503919821,1.2286413923981176,23976400
+1988-05-11,40.25,40.75,39.5,39.5,1560000,0.0,1.0,1.2097068503919821,1.2247342646825659,1.1871657289561068,1.1871657289561068,43680000
+1988-05-12,39.5,40.25,39.5,39.75,740900,0.0,1.0,1.1871657289561068,1.2097068503919821,1.1871657289561068,1.1946794361013986,20745200
+1988-05-13,40.25,40.5,40.0,40.5,637500,0.0,1.0,1.2097068503919821,1.2172205575372739,1.2021931432466904,1.2172205575372739,17850000
+1988-05-16,40.5,41.38,40.0,41.25,667500,0.08,1.0,1.2195812277094675,1.2460807704350065,1.2045246693426839,1.242166065259643,18690000
+1988-05-17,41.5,42.0,40.25,40.5,1730000,0.0,1.0,1.2496943444430346,1.264750902809818,1.2120529485260758,1.2195812277094675,48440000
+1988-05-18,40.5,40.75,39.5,39.75,1560000,0.0,1.0,1.2195812277094675,1.2271095068928592,1.1894681109759004,1.1969963901592922,43680000
+1988-05-19,39.5,39.75,38.5,39.0,2230000,0.0,1.0,1.1894681109759004,1.1969963901592922,1.1593549942423333,1.1744115526091168,62440000
+1988-05-20,39.25,39.5,38.75,38.75,729800,0.0,1.0,1.1819398317925085,1.1894681109759004,1.166883273425725,1.166883273425725,20434400
+1988-05-23,38.5,38.88,37.38,38.0,1640000,0.0,1.0,1.1593549942423333,1.170797978601089,1.1256283035007382,1.1442984358755497,45920000
+1988-05-24,38.0,39.0,37.75,38.88,1270000,0.0,1.0,1.1442984358755497,1.1744115526091168,1.136770156692158,1.170797978601089,35560000
+1988-05-25,39.0,39.75,38.5,38.5,1210000,0.0,1.0,1.1744115526091168,1.1969963901592922,1.1593549942423333,1.1593549942423333,33880000
+1988-05-26,38.5,39.5,38.5,39.38,765900,0.0,1.0,1.1593549942423333,1.1894681109759004,1.1593549942423333,1.1858545369678724,21445200
+1988-05-27,39.25,40.0,39.0,39.75,749600,0.0,1.0,1.1819398317925085,1.2045246693426839,1.1744115526091168,1.1969963901592922,20988800
+1988-05-31,40.0,41.5,39.75,41.5,1100000,0.0,1.0,1.2045246693426839,1.2496943444430346,1.1969963901592922,1.2496943444430346,30800000
+1988-06-01,41.5,42.5,41.25,42.5,2050000,0.0,1.0,1.2496943444430346,1.2798074611766017,1.242166065259643,1.2798074611766017,57400000
+1988-06-02,42.0,42.5,41.5,41.75,1190000,0.0,1.0,1.264750902809818,1.2798074611766017,1.2496943444430346,1.2572226236264263,33320000
+1988-06-03,41.75,43.25,41.75,43.0,1570000,0.0,1.0,1.2572226236264263,1.302392298726777,1.2572226236264263,1.2948640195433851,43960000
+1988-06-06,42.75,44.0,42.75,44.0,1470000,0.0,1.0,1.2873357403599934,1.3249771362769522,1.2873357403599934,1.3249771362769522,41160000
+1988-06-07,43.75,45.25,43.5,44.0,2780000,0.0,1.0,1.3174488570935605,1.3626185321939113,1.3099205779101688,1.3249771362769522,77840000
+1988-06-08,44.25,45.5,44.0,45.0,2310000,0.0,1.0,1.3325054154603442,1.370146811377303,1.3249771362769522,1.3550902530105193,64680000
+1988-06-09,45.0,45.25,43.25,43.5,2410000,0.0,1.0,1.3550902530105193,1.3626185321939113,1.302392298726777,1.3099205779101688,67480000
+1988-06-10,43.5,44.75,43.0,44.5,1580000,0.0,1.0,1.3099205779101688,1.3475619738271276,1.2948640195433851,1.340033694643736,44240000
+1988-06-13,45.0,45.25,44.25,45.0,1330000,0.0,1.0,1.3550902530105193,1.3626185321939113,1.3325054154603442,1.3550902530105193,37240000
+1988-06-14,45.25,46.0,45.0,45.25,2610900,0.0,1.0,1.3626185321939113,1.3852033697440864,1.3550902530105193,1.3626185321939113,73105200
+1988-06-15,45.25,45.75,45.0,45.75,1090000,0.0,1.0,1.3626185321939113,1.3776750905606947,1.3550902530105193,1.3776750905606947,30520000
+1988-06-16,45.0,45.25,44.25,44.5,958700,0.0,1.0,1.3550902530105193,1.3626185321939113,1.3325054154603442,1.340033694643736,26843600
+1988-06-17,44.75,44.75,44.25,44.75,851700,0.0,1.0,1.3475619738271276,1.3475619738271276,1.3325054154603442,1.3475619738271276,23847600
+1988-06-20,44.38,44.75,44.0,44.13,701800,0.0,1.0,1.3364201206357078,1.3475619738271276,1.3249771362769522,1.328891841452316,19650400
+1988-06-21,44.0,45.0,43.88,44.88,1103500,0.0,1.0,1.3249771362769522,1.3550902530105193,1.3213635622689244,1.3514766790024915,30898000
+1988-06-22,45.5,45.88,45.0,45.63,1746100,0.0,1.0,1.370146811377303,1.3815897957360586,1.3550902530105193,1.3740615165526668,48890800
+1988-06-23,45.75,45.75,45.0,45.0,637400,0.0,1.0,1.3776750905606947,1.3776750905606947,1.3550902530105193,1.3550902530105193,17847200
+1988-06-24,45.0,45.5,44.5,45.0,667100,0.0,1.0,1.3550902530105193,1.370146811377303,1.340033694643736,1.3550902530105193,18678800
+1988-06-27,44.5,45.38,44.5,44.5,746600,0.0,1.0,1.340033694643736,1.366533237369275,1.340033694643736,1.340033694643736,20904800
+1988-06-28,44.75,46.25,44.5,46.25,1451500,0.0,1.0,1.3475619738271276,1.3927316489274784,1.340033694643736,1.3927316489274784,40642000
+1988-06-29,46.0,46.75,45.75,46.38,1280800,0.0,1.0,1.3852033697440864,1.4077882072942618,1.3776750905606947,1.396646354102842,35862400
+1988-06-30,46.25,46.75,46.0,46.25,1024000,0.0,1.0,1.3927316489274784,1.4077882072942618,1.3852033697440864,1.3927316489274784,28672000
+1988-07-01,46.5,46.88,46.25,46.5,844100,0.0,1.0,1.40025992811087,1.4117029124696256,1.3927316489274784,1.40025992811087,23634800
+1988-07-05,46.5,47.25,46.13,47.25,932600,0.0,1.0,1.40025992811087,1.4228447656610455,1.3891180749194503,1.4228447656610455,26112800
+1988-07-06,47.13,47.5,46.13,46.5,1397800,0.0,1.0,1.4192311916530174,1.4303730448444372,1.3891180749194503,1.40025992811087,39138400
+1988-07-07,46.5,46.5,45.25,45.88,942900,0.0,1.0,1.40025992811087,1.40025992811087,1.3626185321939113,1.3815897957360586,26401200
+1988-07-08,45.5,46.0,45.0,45.25,941000,0.0,1.0,1.370146811377303,1.3852033697440864,1.3550902530105193,1.3626185321939113,26348000
+1988-07-11,45.5,45.5,44.88,45.13,657400,0.0,1.0,1.370146811377303,1.370146811377303,1.3514766790024915,1.3590049581858832,18407200
+1988-07-12,45.0,45.25,44.5,44.75,900900,0.0,1.0,1.3550902530105193,1.3626185321939113,1.340033694643736,1.3475619738271276,25225200
+1988-07-13,44.75,45.0,44.25,44.75,1028300,0.0,1.0,1.3475619738271276,1.3550902530105193,1.3325054154603442,1.3475619738271276,28792400
+1988-07-14,44.75,45.25,44.5,45.0,560800,0.0,1.0,1.3475619738271276,1.3626185321939113,1.340033694643736,1.3550902530105193,15702400
+1988-07-15,45.0,45.5,44.75,45.0,741300,0.0,1.0,1.3550902530105193,1.370146811377303,1.3475619738271276,1.3550902530105193,20756400
+1988-07-18,45.38,46.0,45.25,45.5,1013400,0.0,1.0,1.366533237369275,1.3852033697440864,1.3626185321939113,1.370146811377303,28375200
+1988-07-19,45.0,45.5,43.88,44.75,1092000,0.0,1.0,1.3550902530105193,1.370146811377303,1.3213635622689244,1.3475619738271276,30576000
+1988-07-20,44.75,45.0,44.0,44.25,1072200,0.0,1.0,1.3475619738271276,1.3550902530105193,1.3249771362769522,1.3325054154603442,30021600
+1988-07-21,43.75,44.0,42.75,43.0,1330600,0.0,1.0,1.3174488570935605,1.3249771362769522,1.2873357403599934,1.2948640195433851,37256800
+1988-07-22,43.0,43.25,42.5,42.5,927200,0.0,1.0,1.2948640195433851,1.302392298726777,1.2798074611766017,1.2798074611766017,25961600
+1988-07-25,42.75,43.25,42.25,42.75,945500,0.0,1.0,1.2873357403599934,1.302392298726777,1.27227918199321,1.2873357403599934,26474000
+1988-07-26,42.75,43.25,42.25,42.75,906500,0.0,1.0,1.2873357403599934,1.302392298726777,1.27227918199321,1.2873357403599934,25382000
+1988-07-27,42.75,43.25,42.5,42.75,1040400,0.0,1.0,1.2873357403599934,1.302392298726777,1.2798074611766017,1.2873357403599934,29131200
+1988-07-28,42.5,43.0,42.25,42.63,827500,0.0,1.0,1.2798074611766017,1.2948640195433851,1.27227918199321,1.2837221663519656,23170000
+1988-07-29,43.25,44.5,43.0,44.38,1419200,0.0,1.0,1.302392298726777,1.340033694643736,1.2948640195433851,1.3364201206357078,39737600
+1988-08-01,44.5,45.75,44.25,45.0,767300,0.0,1.0,1.340033694643736,1.3776750905606947,1.3325054154603442,1.3550902530105193,21484400
+1988-08-02,45.0,45.5,44.5,44.63,1082900,0.0,1.0,1.3550902530105193,1.370146811377303,1.340033694643736,1.3439483998190997,30321200
+1988-08-03,44.75,44.75,44.0,44.75,989700,0.0,1.0,1.3475619738271276,1.3475619738271276,1.3249771362769522,1.3475619738271276,27711600
+1988-08-04,44.75,45.25,44.5,44.63,615300,0.0,1.0,1.3475619738271276,1.3626185321939113,1.340033694643736,1.3439483998190997,17228400
+1988-08-05,44.5,45.0,44.25,44.25,470200,0.0,1.0,1.340033694643736,1.3550902530105193,1.3325054154603442,1.3325054154603442,13165600
+1988-08-08,44.5,44.75,44.0,44.0,267300,0.0,1.0,1.340033694643736,1.3475619738271276,1.3249771362769522,1.3249771362769522,7484400
+1988-08-09,44.0,44.25,43.0,43.5,1518100,0.0,1.0,1.3249771362769522,1.3325054154603442,1.2948640195433851,1.3099205779101688,42506800
+1988-08-10,43.75,43.75,41.75,41.88,1319700,0.0,1.0,1.3174488570935605,1.3174488570935605,1.2572226236264263,1.2611373288017902,36951600
+1988-08-11,42.25,43.25,42.0,43.25,946900,0.0,1.0,1.27227918199321,1.302392298726777,1.264750902809818,1.302392298726777,26513200
+1988-08-12,43.0,43.0,42.25,42.5,691800,0.0,1.0,1.2948640195433851,1.2948640195433851,1.27227918199321,1.2798074611766017,19370400
+1988-08-15,42.25,42.25,40.5,41.25,1488200,0.08,1.0,1.2747466325279846,1.2747466325279846,1.2219464761510859,1.2445751145983281,41669600
+1988-08-16,41.0,43.25,40.75,42.5,1096000,0.0,1.0,1.237032235115914,1.304918150457641,1.2294893556335,1.2822895120103988,30688000
+1988-08-17,42.5,42.75,41.75,42.0,1062000,0.0,1.0,1.2822895120103988,1.289832391492813,1.2596608735631565,1.2672037530455704,29736000
+1988-08-18,42.0,43.0,41.75,42.5,661300,0.0,1.0,1.2672037530455704,1.2973752709752269,1.2596608735631565,1.2822895120103988,18516400
+1988-08-19,42.5,42.75,40.5,40.75,2030000,0.0,1.0,1.2822895120103988,1.289832391492813,1.2219464761510859,1.2294893556335,56840000
+1988-08-22,40.25,40.75,39.5,39.75,1519600,0.0,1.0,1.2144035966686717,1.2294893556335,1.1917749582214294,1.1993178377038436,42548800
+1988-08-23,39.75,40.25,39.25,39.5,1460500,0.0,1.0,1.1993178377038436,1.2144035966686717,1.1842320787390153,1.1917749582214294,40894000
+1988-08-24,39.75,40.75,39.5,40.75,1120300,0.0,1.0,1.1993178377038436,1.2294893556335,1.1917749582214294,1.2294893556335,31368400
+1988-08-25,40.25,40.5,39.25,40.13,1140000,0.0,1.0,1.2144035966686717,1.2219464761510859,1.1842320787390153,1.210783014517113,31920000
+1988-08-26,40.0,40.75,40.0,40.25,358500,0.0,1.0,1.2068607171862575,1.2294893556335,1.2068607171862575,1.2144035966686717,10038000
+1988-08-29,40.75,41.0,40.5,40.88,511000,0.0,1.0,1.2294893556335,1.237032235115914,1.2219464761510859,1.2334116529643553,14308000
+1988-08-30,40.75,41.0,40.0,40.88,451500,0.0,1.0,1.2294893556335,1.237032235115914,1.2068607171862575,1.2334116529643553,12642000
+1988-08-31,41.0,41.13,39.5,39.88,2122200,0.0,1.0,1.237032235115914,1.2409545324467695,1.1917749582214294,1.2032401350346988,59421600
+1988-09-01,39.75,39.75,38.5,38.88,2203000,0.0,1.0,1.1993178377038436,1.1993178377038436,1.161603440291773,1.1730686171050424,61684000
+1988-09-02,39.5,40.0,39.0,39.75,1663400,0.0,1.0,1.1917749582214294,1.2068607171862575,1.176689199256601,1.1993178377038436,46575200
+1988-09-06,40.0,40.0,38.75,38.88,1280800,0.0,1.0,1.2068607171862575,1.2068607171862575,1.1691463197741871,1.1730686171050424,35862400
+1988-09-07,39.0,39.5,37.75,38.25,1599200,0.0,1.0,1.176689199256601,1.1917749582214294,1.1389748018445307,1.1540605608093588,44777600
+1988-09-08,38.25,39.5,37.75,38.75,1850500,0.0,1.0,1.1540605608093588,1.1917749582214294,1.1389748018445307,1.1691463197741871,51814000
+1988-09-09,38.75,41.0,37.75,40.5,2095300,0.0,1.0,1.1691463197741871,1.237032235115914,1.1389748018445307,1.2219464761510859,58668400
+1988-09-12,41.0,41.75,40.13,41.0,1321700,0.0,1.0,1.237032235115914,1.2596608735631565,1.210783014517113,1.237032235115914,37007600
+1988-09-13,40.25,41.25,40.0,41.0,1068600,0.0,1.0,1.2144035966686717,1.2445751145983281,1.2068607171862575,1.237032235115914,29920800
+1988-09-14,41.75,42.38,41.5,42.0,2130100,0.0,1.0,1.2596608735631565,1.27866892985884,1.2521179940807423,1.2672037530455704,59642800
+1988-09-15,42.0,42.75,41.5,41.63,1480000,0.0,1.0,1.2672037530455704,1.289832391492813,1.2521179940807423,1.2560402914115978,41440000
+1988-09-16,41.5,42.75,41.38,42.25,1105000,0.0,1.0,1.2521179940807423,1.289832391492813,1.2484974119291836,1.2747466325279846,30940000
+1988-09-19,42.0,42.25,41.25,41.75,822600,0.0,1.0,1.2672037530455704,1.2747466325279846,1.2445751145983281,1.2596608735631565,23032800
+1988-09-20,41.75,42.25,41.38,41.5,916800,0.0,1.0,1.2596608735631565,1.2747466325279846,1.2484974119291836,1.2521179940807423,25670400
+1988-09-21,41.75,43.0,41.5,42.75,815600,0.0,1.0,1.2596608735631565,1.2973752709752269,1.2521179940807423,1.289832391492813,22836800
+1988-09-22,43.0,44.0,42.75,44.0,1300600,0.0,1.0,1.2973752709752269,1.3275467889048833,1.289832391492813,1.3275467889048833,36416800
+1988-09-23,43.5,44.25,43.5,43.75,906100,0.0,1.0,1.3124610299400552,1.3350896683872975,1.3124610299400552,1.3200039094224694,25370800
+1988-09-26,43.75,44.0,42.5,42.75,777100,0.0,1.0,1.3200039094224694,1.3275467889048833,1.2822895120103988,1.289832391492813,21758800
+1988-09-27,42.5,43.5,42.5,43.38,1455200,0.0,1.0,1.2822895120103988,1.3124610299400552,1.2822895120103988,1.3088404477884965,40745600
+1988-09-28,43.5,44.13,43.25,43.5,756200,0.0,1.0,1.3124610299400552,1.3314690862357388,1.304918150457641,1.3124610299400552,21173600
+1988-09-29,43.75,44.25,43.5,44.0,947100,0.0,1.0,1.3200039094224694,1.3350896683872975,1.3124610299400552,1.3275467889048833,26518800
+1988-09-30,44.0,44.0,43.25,43.25,829400,0.0,1.0,1.3275467889048833,1.3275467889048833,1.304918150457641,1.304918150457641,23223200
+1988-10-03,43.0,43.25,42.0,42.5,810500,0.0,1.0,1.2973752709752269,1.304918150457641,1.2672037530455704,1.2822895120103988,22694000
+1988-10-04,42.25,42.75,41.13,41.5,461200,0.0,1.0,1.2747466325279846,1.289832391492813,1.2409545324467695,1.2521179940807423,12913600
+1988-10-05,41.25,41.75,40.5,40.88,1100000,0.0,1.0,1.2445751145983281,1.2596608735631565,1.2219464761510859,1.2334116529643553,30800000
+1988-10-06,40.5,40.88,39.25,39.75,1497900,0.0,1.0,1.2219464761510859,1.2334116529643553,1.1842320787390153,1.1993178377038436,41941200
+1988-10-07,39.0,39.75,38.38,39.75,4085600,0.0,1.0,1.176689199256601,1.1993178377038436,1.1579828581402143,1.1993178377038436,114396800
+1988-10-10,39.5,39.75,37.5,38.5,2970000,0.0,1.0,1.1917749582214294,1.1993178377038436,1.1314319223621165,1.161603440291773,83160000
+1988-10-11,38.25,39.5,38.25,39.0,1737100,0.0,1.0,1.1540605608093588,1.1917749582214294,1.1540605608093588,1.176689199256601,48638800
+1988-10-12,38.5,39.0,38.0,38.75,1187000,0.0,1.0,1.161603440291773,1.176689199256601,1.1465176813269446,1.1691463197741871,33236000
+1988-10-13,38.5,39.75,38.5,39.0,1468400,0.0,1.0,1.161603440291773,1.1993178377038436,1.161603440291773,1.176689199256601,41115200
+1988-10-14,39.5,39.5,38.13,38.75,1404000,0.0,1.0,1.1917749582214294,1.1917749582214294,1.1504399786578001,1.1691463197741871,39312000
+1988-10-17,38.5,39.0,38.25,38.5,836500,0.0,1.0,1.161603440291773,1.176689199256601,1.1540605608093588,1.161603440291773,23422000
+1988-10-18,39.0,39.5,38.25,39.38,1273200,0.0,1.0,1.176689199256601,1.1917749582214294,1.1540605608093588,1.1881543760698707,35649600
+1988-10-19,39.75,40.75,39.5,40.0,2476100,0.0,1.0,1.1993178377038436,1.2294893556335,1.1917749582214294,1.2068607171862575,69330800
+1988-10-20,40.0,41.63,40.0,41.5,1548800,0.0,1.0,1.2068607171862575,1.2560402914115978,1.2068607171862575,1.2521179940807423,43366400
+1988-10-21,41.25,41.75,40.75,41.0,1103600,0.0,1.0,1.2445751145983281,1.2596608735631565,1.2294893556335,1.237032235115914,30900800
+1988-10-24,41.25,41.25,39.63,40.0,1206800,0.0,1.0,1.2445751145983281,1.2445751145983281,1.195697255552285,1.2068607171862575,33790400
+1988-10-25,40.25,40.25,39.75,39.88,760600,0.0,1.0,1.2144035966686717,1.2144035966686717,1.1993178377038436,1.2032401350346988,21296800
+1988-10-26,40.0,40.0,38.5,39.25,1685000,0.0,1.0,1.2068607171862575,1.2068607171862575,1.161603440291773,1.1842320787390153,47180000
+1988-10-27,38.75,39.25,38.25,39.0,1282900,0.0,1.0,1.1691463197741871,1.1842320787390153,1.1540605608093588,1.176689199256601,35921200
+1988-10-28,39.0,39.5,38.5,38.5,754300,0.0,1.0,1.176689199256601,1.1917749582214294,1.161603440291773,1.161603440291773,21120400
+1988-10-31,38.75,38.75,37.5,38.63,2168800,0.0,1.0,1.1691463197741871,1.1691463197741871,1.1314319223621165,1.1655257376226285,60726400
+1988-11-01,38.5,38.75,37.75,38.0,1283000,0.0,1.0,1.161603440291773,1.1691463197741871,1.1389748018445307,1.1465176813269446,35924000
+1988-11-02,38.25,38.25,36.75,37.25,1861800,0.0,1.0,1.1540605608093588,1.1540605608093588,1.1088032839148743,1.1238890428797024,52130400
+1988-11-03,37.25,37.5,36.75,37.13,2164800,0.0,1.0,1.1238890428797024,1.1314319223621165,1.1088032839148743,1.1202684607281437,60614400
+1988-11-04,36.75,38.0,36.75,37.75,1373200,0.0,1.0,1.1088032839148743,1.1465176813269446,1.1088032839148743,1.1389748018445307,38449600
+1988-11-07,37.25,37.75,37.0,37.5,1518600,0.0,1.0,1.1238890428797024,1.1389748018445307,1.1163461633972882,1.1314319223621165,42520800
+1988-11-08,37.5,38.75,37.38,38.5,1379700,0.0,1.0,1.1314319223621165,1.1691463197741871,1.1278113402105578,1.161603440291773,38631600
+1988-11-09,38.25,39.38,38.0,39.25,1801100,0.0,1.0,1.1540605608093588,1.1881543760698707,1.1465176813269446,1.1842320787390153,50430800
+1988-11-10,39.5,39.75,39.0,39.5,892100,0.0,1.0,1.1917749582214294,1.1993178377038436,1.176689199256601,1.1917749582214294,24978800
+1988-11-11,39.0,39.63,38.5,38.5,970400,0.0,1.0,1.176689199256601,1.195697255552285,1.161603440291773,1.161603440291773,27171200
+1988-11-14,38.75,39.0,38.25,38.88,761000,0.0,1.0,1.1691463197741871,1.176689199256601,1.1540605608093588,1.1730686171050424,21308000
+1988-11-15,39.0,39.25,38.75,39.0,714300,0.0,1.0,1.176689199256601,1.1842320787390153,1.1691463197741871,1.176689199256601,20000400
+1988-11-16,39.0,39.25,37.75,38.0,1320000,0.0,1.0,1.176689199256601,1.1842320787390153,1.1389748018445307,1.1465176813269446,36960000
+1988-11-17,38.0,38.5,38.0,38.25,710200,0.0,1.0,1.1465176813269446,1.161603440291773,1.1465176813269446,1.1540605608093588,19885600
+1988-11-18,38.5,38.5,38.0,38.0,514200,0.0,1.0,1.161603440291773,1.161603440291773,1.1465176813269446,1.1465176813269446,14397600
+1988-11-21,37.5,37.75,36.25,36.63,1981300,0.1,1.0,1.1345207345989774,1.1420842061629706,1.0967033767790115,1.1081998535562811,55476400
+1988-11-22,36.5,36.88,36.0,36.13,1323100,0.0,1.0,1.1042668483430047,1.1157633251202743,1.0891399052150184,1.0930729104282948,37046800
+1988-11-23,35.75,37.0,35.5,36.88,1678500,0.0,1.0,1.0815764336510252,1.119393791470991,1.074012962087032,1.1157633251202743,46998000
+1988-11-25,36.25,36.75,36.0,36.5,431200,0.0,1.0,1.0967033767790115,1.1118303199069979,1.0891399052150184,1.1042668483430047,12073600
+1988-11-28,36.5,36.75,36.0,36.5,1244300,0.0,1.0,1.1042668483430047,1.1118303199069979,1.0891399052150184,1.1042668483430047,34840400
+1988-11-29,36.5,36.75,36.0,36.75,827400,0.0,1.0,1.1042668483430047,1.1118303199069979,1.0891399052150184,1.1118303199069979,23167200
+1988-11-30,36.75,38.0,36.75,37.63,1498600,0.0,1.0,1.1118303199069979,1.1496476777269637,1.1118303199069979,1.1384537398122538,41960800
+1988-12-01,37.75,39.0,37.5,38.75,1894300,0.0,1.0,1.1420842061629706,1.1799015639829364,1.1345207345989774,1.1723380924189433,53040400
+1988-12-02,38.25,39.88,38.0,39.25,2979600,0.0,1.0,1.157211149290957,1.2065249838881926,1.1496476777269637,1.1874650355469296,83428800
+1988-12-05,39.5,40.0,38.75,39.5,1378700,0.0,1.0,1.1950285071109228,1.2101554502389091,1.1723380924189433,1.1950285071109228,38603600
+1988-12-06,39.25,39.75,39.0,39.5,936900,0.0,1.0,1.1874650355469296,1.202591978674916,1.1799015639829364,1.1950285071109228,26233200
+1988-12-07,39.0,39.5,38.75,39.38,876200,0.0,1.0,1.1799015639829364,1.1950285071109228,1.1723380924189433,1.1913980407602063,24533600
+1988-12-08,39.25,39.25,38.75,39.13,530900,0.0,1.0,1.1874650355469296,1.1874650355469296,1.1723380924189433,1.183834569196213,14865200
+1988-12-09,39.25,39.5,38.75,39.13,401400,0.0,1.0,1.1874650355469296,1.1950285071109228,1.1723380924189433,1.183834569196213,11239200
+1988-12-12,39.25,39.5,38.5,38.5,1052500,0.0,1.0,1.1874650355469296,1.1950285071109228,1.16477462085495,1.16477462085495,29470000
+1988-12-13,38.5,38.75,38.25,38.75,1094200,0.0,1.0,1.16477462085495,1.1723380924189433,1.157211149290957,1.1723380924189433,30637600
+1988-12-14,38.5,40.0,38.5,39.75,1725900,0.0,1.0,1.16477462085495,1.2101554502389091,1.16477462085495,1.202591978674916,48325200
+1988-12-15,40.0,40.5,39.25,39.5,1005100,0.0,1.0,1.2101554502389091,1.2252823933668955,1.1874650355469296,1.1950285071109228,28142800
+1988-12-16,39.5,40.5,39.25,40.13,1638300,0.0,1.0,1.1950285071109228,1.2252823933668955,1.1874650355469296,1.2140884554521858,45872400
+1988-12-19,40.25,41.0,40.0,40.75,2092200,0.0,1.0,1.2177189218029023,1.2404093364948818,1.2101554502389091,1.2328458649308887,58581600
+1988-12-20,41.0,41.5,40.63,41.0,2448100,0.0,1.0,1.2404093364948818,1.2555362796228682,1.2292153985801721,1.2404093364948818,68546800
+1988-12-21,41.0,42.0,41.0,41.75,2160400,0.0,1.0,1.2404093364948818,1.2706632227508547,1.2404093364948818,1.2630997511868616,60491200
+1988-12-22,41.75,42.0,40.75,41.0,946700,0.0,1.0,1.2630997511868616,1.2706632227508547,1.2328458649308887,1.2404093364948818,26507600
+1988-12-23,41.0,41.38,41.0,41.13,365700,0.0,1.0,1.2404093364948818,1.2519058132721517,1.2404093364948818,1.2443423417081585,10239600
+1988-12-27,41.0,41.5,40.5,40.5,535600,0.0,1.0,1.2404093364948818,1.2555362796228682,1.2252823933668955,1.2252823933668955,14996800
+1988-12-28,40.5,40.75,39.75,40.25,460200,0.0,1.0,1.2252823933668955,1.2328458649308887,1.202591978674916,1.2177189218029023,12885600
+1988-12-29,40.25,40.75,40.25,40.5,1051900,0.0,1.0,1.2177189218029023,1.2328458649308887,1.2177189218029023,1.2252823933668955,29453200
+1988-12-30,40.5,41.25,40.25,40.25,729400,0.0,1.0,1.2252823933668955,1.247972808058875,1.2177189218029023,1.2177189218029023,20423200
+1989-01-03,40.25,40.5,40.0,40.38,893000,0.0,1.0,1.2177189218029023,1.2252823933668955,1.2101554502389091,1.221651927016179,25004000
+1989-01-04,40.75,42.13,40.5,42.0,2142400,0.0,1.0,1.2328458649308887,1.2745962279641312,1.2252823933668955,1.2706632227508547,59987200
+1989-01-05,42.0,43.25,41.25,42.25,2744000,0.0,1.0,1.2706632227508547,1.3084805805708206,1.247972808058875,1.278226694314848,76832000
+1989-01-06,42.25,43.5,42.25,42.63,1773800,0.0,1.0,1.278226694314848,1.3160440521348138,1.278226694314848,1.2897231710921175,49666400
+1989-01-09,43.0,43.13,42.25,43.0,708100,0.0,1.0,1.3009171090068274,1.3048501142201039,1.278226694314848,1.3009171090068274,19826800
+1989-01-10,42.5,42.88,41.5,42.63,922500,0.0,1.0,1.285790165878841,1.2972866426561107,1.2555362796228682,1.2897231710921175,25830000
+1989-01-11,42.25,42.5,41.25,42.13,1394000,0.0,1.0,1.278226694314848,1.285790165878841,1.247972808058875,1.2745962279641312,39032000
+1989-01-12,42.25,43.0,42.0,42.75,1342100,0.0,1.0,1.278226694314848,1.3009171090068274,1.2706632227508547,1.2933536374428343,37578800
+1989-01-13,42.75,43.5,42.38,43.25,1731300,0.0,1.0,1.2933536374428343,1.3160440521348138,1.2821596995281244,1.3084805805708206,48476400
+1989-01-16,43.25,44.0,43.0,43.75,1505300,0.0,1.0,1.3084805805708206,1.3311709952628001,1.3009171090068274,1.323607523698807,42148400
+1989-01-17,43.25,43.5,40.0,40.38,6755400,0.0,1.0,1.3084805805708206,1.3160440521348138,1.2101554502389091,1.221651927016179,189151200
+1989-01-18,40.75,41.13,39.5,39.75,4356500,0.0,1.0,1.2328458649308887,1.2443423417081585,1.1950285071109228,1.202591978674916,121982000
+1989-01-19,40.5,41.0,40.0,40.5,2285600,0.0,1.0,1.2252823933668955,1.2404093364948818,1.2101554502389091,1.2252823933668955,63996800
+1989-01-20,40.5,41.5,40.25,41.0,1551200,0.0,1.0,1.2252823933668955,1.2555362796228682,1.2177189218029023,1.2404093364948818,43433600
+1989-01-23,40.75,41.25,40.75,41.0,1611900,0.0,1.0,1.2328458649308887,1.247972808058875,1.2328458649308887,1.2404093364948818,45133200
+1989-01-24,41.0,41.75,40.75,41.63,1993700,0.0,1.0,1.2404093364948818,1.2630997511868616,1.2328458649308887,1.2594692848361448,55823600
+1989-01-25,41.75,42.0,41.0,41.5,990500,0.0,1.0,1.2630997511868616,1.2706632227508547,1.2404093364948818,1.2555362796228682,27734000
+1989-01-26,40.75,42.13,40.63,41.75,2547000,0.0,1.0,1.2328458649308887,1.2745962279641312,1.2292153985801721,1.2630997511868616,71316000
+1989-01-27,38.25,39.25,36.25,37.63,18992600,0.0,1.0,1.157211149290957,1.1874650355469296,1.0967033767790115,1.1384537398122538,531792800
+1989-01-30,37.63,38.0,37.25,37.38,5236600,0.0,1.0,1.1384537398122538,1.1496476777269637,1.1269572630349842,1.1308902682482607,146624800
+1989-01-31,37.25,37.75,36.75,37.75,4110300,0.0,1.0,1.1269572630349842,1.1420842061629706,1.1118303199069979,1.1420842061629706,115088400
+1989-02-01,37.75,39.63,37.38,39.25,4353200,0.0,1.0,1.1420842061629706,1.1989615123241995,1.1308902682482607,1.1874650355469296,121889600
+1989-02-02,39.5,40.25,39.25,39.75,4227600,0.0,1.0,1.1950285071109228,1.2177189218029023,1.1874650355469296,1.202591978674916,118372800
+1989-02-03,40.0,40.25,39.0,39.25,1597400,0.0,1.0,1.2101554502389091,1.2177189218029023,1.1799015639829364,1.1874650355469296,44727200
+1989-02-06,39.5,39.5,38.25,38.5,1042300,0.0,1.0,1.1950285071109228,1.1950285071109228,1.157211149290957,1.16477462085495,29184400
+1989-02-07,38.25,39.25,38.25,39.0,1474600,0.0,1.0,1.157211149290957,1.1874650355469296,1.157211149290957,1.1799015639829364,41288800
+1989-02-08,39.0,39.5,38.0,38.25,1401900,0.0,1.0,1.1799015639829364,1.1950285071109228,1.1496476777269637,1.157211149290957,39253200
+1989-02-09,38.25,39.0,38.0,38.25,1435800,0.0,1.0,1.157211149290957,1.1799015639829364,1.1496476777269637,1.157211149290957,40202400
+1989-02-10,38.25,38.25,37.0,37.25,3110200,0.0,1.0,1.157211149290957,1.157211149290957,1.119393791470991,1.1269572630349842,87085600
+1989-02-13,36.75,37.25,36.75,37.0,2099900,0.0,1.0,1.1118303199069979,1.1269572630349842,1.1118303199069979,1.119393791470991,58797200
+1989-02-14,36.88,37.0,35.25,35.75,7960500,0.0,1.0,1.1157633251202743,1.119393791470991,1.0664494905230388,1.0815764336510252,222894000
+1989-02-15,35.75,36.25,35.5,36.25,2952000,0.0,1.0,1.0815764336510252,1.0967033767790115,1.074012962087032,1.0967033767790115,82656000
+1989-02-16,36.25,37.25,36.0,36.38,2283000,0.0,1.0,1.0967033767790115,1.1269572630349842,1.0891399052150184,1.100636381992288,63924000
+1989-02-17,36.25,37.0,36.25,36.75,1043300,0.1,1.0,1.0996876036546006,1.1224397609715924,1.0996876036546006,1.1148557085325952,29212400
+1989-02-21,36.88,37.75,36.75,37.5,1701400,0.0,1.0,1.1187994158008738,1.1451919182885841,1.1148557085325952,1.137607865849587,47639200
+1989-02-22,37.25,37.5,36.5,36.75,2127900,0.0,1.0,1.1300238134105896,1.137607865849587,1.1072716560935978,1.1148557085325952,59581200
+1989-02-23,36.5,37.0,36.25,36.75,851500,0.0,1.0,1.1072716560935978,1.1224397609715924,1.0996876036546006,1.1148557085325952,23842000
+1989-02-24,37.0,37.0,36.0,36.0,1358300,0.0,1.0,1.1224397609715924,1.1224397609715924,1.0921035512156034,1.0921035512156034,38032400
+1989-02-27,36.0,36.5,35.75,36.5,1035000,0.0,1.0,1.0921035512156034,1.1072716560935978,1.084519498776606,1.1072716560935978,28980000
+1989-02-28,36.5,36.75,36.0,36.25,1571600,0.0,1.0,1.1072716560935978,1.1148557085325952,1.0921035512156034,1.0996876036546006,44004800
+1989-03-01,36.25,36.5,35.5,36.0,1519000,0.0,1.0,1.0996876036546006,1.1072716560935978,1.0769354463376088,1.0921035512156034,42532000
+1989-03-02,35.75,36.25,34.75,35.0,3360100,0.0,1.0,1.084519498776606,1.0996876036546006,1.054183289020617,1.0617673414596145,94082800
+1989-03-03,35.25,35.25,34.0,34.75,3462300,0.0,1.0,1.0693513938986117,1.0693513938986117,1.0314311317036253,1.054183289020617,96944400
+1989-03-06,35.0,35.88,34.5,35.5,1504600,0.0,1.0,1.0617673414596145,1.0884632060448847,1.04659923658162,1.0769354463376088,42128800
+1989-03-07,35.5,36.0,35.0,35.75,2327600,0.0,1.0,1.0769354463376088,1.0921035512156034,1.0617673414596145,1.084519498776606,65172800
+1989-03-08,35.63,36.25,35.25,35.25,1931200,0.0,1.0,1.0808791536058875,1.0996876036546006,1.0693513938986117,1.0693513938986117,54073600
+1989-03-09,35.25,35.75,34.5,34.5,1191400,0.0,1.0,1.0693513938986117,1.084519498776606,1.04659923658162,1.04659923658162,33359200
+1989-03-10,34.5,35.0,34.25,35.0,917100,0.0,1.0,1.04659923658162,1.0617673414596145,1.0390151841426227,1.0617673414596145,25678800
+1989-03-13,35.0,35.5,34.75,35.0,1170600,0.0,1.0,1.0617673414596145,1.0769354463376088,1.054183289020617,1.0617673414596145,32776800
+1989-03-14,35.0,35.5,34.88,35.25,1445900,0.0,1.0,1.0617673414596145,1.0769354463376088,1.0581269962888957,1.0693513938986117,40485200
+1989-03-15,35.25,35.5,34.75,35.0,804100,0.0,1.0,1.0693513938986117,1.0769354463376088,1.054183289020617,1.0617673414596145,22514800
+1989-03-16,35.0,35.5,34.5,35.25,1716400,0.0,1.0,1.0617673414596145,1.0769354463376088,1.04659923658162,1.0693513938986117,48059200
+1989-03-17,34.5,35.75,34.0,34.88,2117200,0.0,1.0,1.04659923658162,1.084519498776606,1.0314311317036253,1.0581269962888957,59281600
+1989-03-20,35.0,35.25,34.5,34.88,1620100,0.0,1.0,1.0617673414596145,1.0693513938986117,1.04659923658162,1.0581269962888957,45362800
+1989-03-21,35.5,35.5,34.75,34.88,1144600,0.0,1.0,1.0769354463376088,1.0769354463376088,1.054183289020617,1.0581269962888957,32048800
+1989-03-22,34.25,34.75,33.75,33.88,1293300,0.0,1.0,1.0390151841426227,1.054183289020617,1.0238470792646281,1.0277907865329068,36212400
+1989-03-23,34.0,34.5,33.75,34.38,1061700,0.0,1.0,1.0314311317036253,1.04659923658162,1.0238470792646281,1.0429588914109014,29727600
+1989-03-27,34.25,34.5,33.5,33.75,1354100,0.0,1.0,1.0390151841426227,1.04659923658162,1.016263026825631,1.0238470792646281,37914800
+1989-03-28,34.0,34.5,34.0,34.0,1261200,0.0,1.0,1.0314311317036253,1.04659923658162,1.0314311317036253,1.0314311317036253,35313600
+1989-03-29,34.0,34.5,34.0,34.25,664300,0.0,1.0,1.0314311317036253,1.04659923658162,1.0314311317036253,1.0390151841426227,18600400
+1989-03-30,34.25,35.0,34.0,34.75,939700,0.0,1.0,1.0390151841426227,1.0617673414596145,1.0314311317036253,1.054183289020617,26311600
+1989-03-31,35.0,35.75,34.75,35.63,1654900,0.0,1.0,1.0617673414596145,1.084519498776606,1.054183289020617,1.0808791536058875,46337200
+1989-04-03,35.5,36.25,34.75,35.0,1484700,0.0,1.0,1.0769354463376088,1.0996876036546006,1.054183289020617,1.0617673414596145,41571600
+1989-04-04,34.5,34.88,33.88,34.5,1033300,0.0,1.0,1.04659923658162,1.0581269962888957,1.0277907865329068,1.04659923658162,28932400
+1989-04-05,34.5,35.25,34.25,35.0,1073700,0.0,1.0,1.04659923658162,1.0693513938986117,1.0390151841426227,1.0617673414596145,30063600
+1989-04-06,34.75,36.13,34.5,36.0,1396200,0.0,1.0,1.054183289020617,1.096047258483882,1.04659923658162,1.0921035512156034,39093600
+1989-04-07,36.0,37.5,36.0,37.38,3169500,0.0,1.0,1.0921035512156034,1.137607865849587,1.0921035512156034,1.1339675206788682,88746000
+1989-04-10,37.25,38.0,36.75,37.0,1208700,0.0,1.0,1.1300238134105896,1.1527759707275813,1.1148557085325952,1.1224397609715924,33843600
+1989-04-11,37.5,38.0,37.0,37.75,1308400,0.0,1.0,1.137607865849587,1.1527759707275813,1.1224397609715924,1.1451919182885841,36635200
+1989-04-12,38.25,39.25,37.88,38.5,3463500,0.0,1.0,1.1603600231665785,1.1906962329225677,1.1491356255568628,1.167944075605576,96978000
+1989-04-13,38.75,39.5,38.25,38.5,1618500,0.0,1.0,1.175528128044573,1.1982802853615648,1.1603600231665785,1.167944075605576,45318000
+1989-04-14,39.0,39.25,38.25,38.75,1101400,0.0,1.0,1.1831121804835703,1.1906962329225677,1.1603600231665785,1.175528128044573,30839200
+1989-04-17,38.5,39.25,38.0,39.25,1251300,0.0,1.0,1.167944075605576,1.1906962329225677,1.1527759707275813,1.1906962329225677,35036400
+1989-04-18,39.5,40.5,39.25,40.13,5008800,0.0,1.0,1.1982802853615648,1.2286164951175538,1.1906962329225677,1.217392097507838,140246400
+1989-04-19,40.0,41.63,39.75,40.88,3802500,0.0,1.0,1.2134483902395594,1.2628964121418214,1.205864337800562,1.2401442548248296,106470000
+1989-04-20,40.75,41.5,40.25,40.75,1605500,0.0,1.0,1.236200547556551,1.2589527048735427,1.2210324426785566,1.236200547556551,44954000
+1989-04-21,40.5,40.88,39.75,40.13,1028300,0.0,1.0,1.2286164951175538,1.2401442548248296,1.205864337800562,1.217392097507838,28792400
+1989-04-24,40.0,40.25,39.5,40.13,989200,0.0,1.0,1.2134483902395594,1.2210324426785566,1.1982802853615648,1.217392097507838,27697600
+1989-04-25,40.0,40.5,39.75,40.0,1037300,0.0,1.0,1.2134483902395594,1.2286164951175538,1.205864337800562,1.2134483902395594,29044400
+1989-04-26,40.0,40.25,39.13,39.75,1661900,0.0,1.0,1.2134483902395594,1.2210324426785566,1.187055887751849,1.205864337800562,46533200
+1989-04-27,39.5,40.0,39.0,39.38,1244500,0.0,1.0,1.1982802853615648,1.2134483902395594,1.1831121804835703,1.1946399401908463,34846000
+1989-04-28,39.25,39.5,38.5,39.0,927300,0.0,1.0,1.1906962329225677,1.1982802853615648,1.167944075605576,1.1831121804835703,25964400
+1989-05-01,38.5,39.25,38.5,39.0,720200,0.0,1.0,1.167944075605576,1.1906962329225677,1.167944075605576,1.1831121804835703,20165600
+1989-05-02,39.0,40.25,39.0,39.88,1926300,0.0,1.0,1.1831121804835703,1.2210324426785566,1.1831121804835703,1.2098080450688407,53936400
+1989-05-03,39.75,40.75,39.75,40.25,1969100,0.0,1.0,1.205864337800562,1.236200547556551,1.205864337800562,1.2210324426785566,55134800
+1989-05-04,40.25,41.25,40.0,41.0,1686700,0.0,1.0,1.2210324426785566,1.2513686524345455,1.2134483902395594,1.2437845999955484,47227600
+1989-05-05,42.5,42.75,41.5,41.5,4113900,0.0,1.0,1.2892889146295317,1.296872967068529,1.2589527048735427,1.2589527048735427,115189200
+1989-05-08,41.5,42.25,41.5,42.25,1838600,0.0,1.0,1.2589527048735427,1.2817048621905345,1.2589527048735427,1.2817048621905345,51480800
+1989-05-09,42.0,43.0,42.0,42.5,3096200,0.0,1.0,1.2741208097515373,1.3044570195075262,1.2741208097515373,1.2892889146295317,86693600
+1989-05-10,43.0,43.5,42.5,43.25,2093200,0.0,1.0,1.3044570195075262,1.3196251243855208,1.2892889146295317,1.3120410719465234,58609600
+1989-05-11,43.25,44.25,43.0,43.88,2687000,0.0,1.0,1.3120410719465234,1.3423772817025126,1.3044570195075262,1.3311528840927966,75236000
+1989-05-12,44.5,45.0,44.0,45.0,4170900,0.0,1.0,1.3499613341415098,1.3651294390195041,1.3347932292635152,1.3651294390195041,116785200
+1989-05-15,44.75,46.25,44.75,46.0,2838400,0.0,1.0,1.357545386580507,1.4030497012144905,1.357545386580507,1.3954656487754933,79475200
+1989-05-16,46.0,46.25,45.0,45.38,2041700,0.0,1.0,1.3954656487754933,1.4030497012144905,1.3651294390195041,1.3766571987267802,57167600
+1989-05-17,45.25,45.5,45.0,45.25,2218400,0.0,1.0,1.3727134914585015,1.3802975438974987,1.3651294390195041,1.3727134914585015,62115200
+1989-05-18,45.25,45.5,44.75,44.75,1886200,0.0,1.0,1.3727134914585015,1.3802975438974987,1.357545386580507,1.357545386580507,52813600
+1989-05-19,44.75,46.25,44.75,45.75,2953300,0.0,1.0,1.357545386580507,1.4030497012144905,1.357545386580507,1.3878815963364959,82692400
+1989-05-22,45.75,46.25,45.25,46.0,1700000,0.1,1.0,1.3908987302415754,1.406099809260609,1.3756976512225418,1.3984992697510923,47600000
+1989-05-23,46.0,46.0,45.25,45.5,1200600,0.0,1.0,1.3984992697510923,1.3984992697510923,1.3756976512225418,1.3832981907320585,33616800
+1989-05-24,45.25,47.75,45.25,47.75,2657200,0.0,1.0,1.3756976512225418,1.4517030463177099,1.3756976512225418,1.4517030463177099,74401600
+1989-05-25,47.25,49.0,47.25,48.25,2074700,0.0,1.0,1.4365019672986763,1.4897057438652939,1.4365019672986763,1.4669041253367434,58091600
+1989-05-26,48.25,49.0,48.0,48.5,1004600,0.0,1.0,1.4669041253367434,1.4897057438652939,1.4593035858272265,1.4745046648462603,28128800
+1989-05-30,48.25,49.0,47.38,47.5,999300,0.0,1.0,1.4669041253367434,1.4897057438652939,1.440454247843625,1.444102506808193,27980400
+1989-05-31,47.5,48.13,47.0,47.75,1028700,0.0,1.0,1.444102506808193,1.4632558663721755,1.4289014277891594,1.4517030463177099,28803600
+1989-06-01,47.75,49.25,47.5,48.75,1602700,0.0,1.0,1.4517030463177099,1.4973062833748108,1.444102506808193,1.482105204355777,44875600
+1989-06-02,48.5,49.5,48.5,49.0,1111400,0.0,1.0,1.4745046648462603,1.5049068228843274,1.4745046648462603,1.4897057438652939,31119200
+1989-06-05,48.75,49.0,46.5,47.0,1108200,0.0,1.0,1.482105204355777,1.4897057438652939,1.4137003487701258,1.4289014277891594,31029600
+1989-06-06,46.75,47.0,46.25,46.75,1294700,0.0,1.0,1.4213008882796425,1.4289014277891594,1.406099809260609,1.4213008882796425,36251600
+1989-06-07,46.75,48.5,46.75,48.25,1568500,0.0,1.0,1.4213008882796425,1.4745046648462603,1.4213008882796425,1.4669041253367434,43918000
+1989-06-08,48.5,49.0,47.25,47.63,1589400,0.0,1.0,1.4745046648462603,1.4897057438652939,1.4365019672986763,1.4480547873531417,44503200
+1989-06-09,47.25,47.75,46.5,47.0,843000,0.0,1.0,1.4365019672986763,1.4517030463177099,1.4137003487701258,1.4289014277891594,23604000
+1989-06-12,46.75,47.75,46.25,47.5,722000,0.0,1.0,1.4213008882796425,1.4517030463177099,1.406099809260609,1.444102506808193,20216000
+1989-06-13,47.5,48.75,47.0,48.5,2062300,0.0,1.0,1.444102506808193,1.482105204355777,1.4289014277891594,1.4745046648462603,57744400
+1989-06-14,49.0,50.25,48.25,49.63,2243800,0.0,1.0,1.4897057438652939,1.5277084414128779,1.4669041253367434,1.5088591034292762,62826400
+1989-06-15,49.5,49.75,47.5,47.5,1441100,0.0,1.0,1.5049068228843274,1.5125073623938443,1.444102506808193,1.444102506808193,40350800
+1989-06-16,44.75,45.5,43.5,44.5,4839300,0.0,1.0,1.360496572203508,1.3832981907320585,1.322493874655924,1.3528960326939914,135500400
+1989-06-19,44.5,44.75,43.5,44.0,1635000,0.0,1.0,1.3528960326939914,1.360496572203508,1.322493874655924,1.3376949536749578,45780000
+1989-06-20,44.0,44.0,42.25,43.0,1201200,0.0,1.0,1.3376949536749578,1.3376949536749578,1.28449117710834,1.3072927956368905,33633600
+1989-06-21,43.0,43.5,42.25,42.5,1159500,0.0,1.0,1.3072927956368905,1.322493874655924,1.28449117710834,1.292091716617857,32466000
+1989-06-22,42.5,43.75,42.0,43.25,1225000,0.0,1.0,1.292091716617857,1.330094414165441,1.2768906375988234,1.3148933351464074,34300000
+1989-06-23,43.25,44.25,43.25,43.88,1106200,0.0,1.0,1.3148933351464074,1.3452954931844745,1.3148933351464074,1.3340466947103897,30973600
+1989-06-26,44.0,44.0,43.25,43.5,1641400,0.0,1.0,1.3376949536749578,1.3376949536749578,1.3148933351464074,1.322493874655924,45959200
+1989-06-27,43.75,44.25,42.5,42.63,944500,0.0,1.0,1.330094414165441,1.3452954931844745,1.292091716617857,1.2960439971628057,26446000
+1989-06-28,42.25,42.25,41.0,41.75,2294900,0.0,1.0,1.28449117710834,1.28449117710834,1.246488479560756,1.2692900980893065,64257200
+1989-06-29,41.0,41.25,40.0,40.63,2085000,0.0,1.0,1.246488479560756,1.254089019070273,1.216086321522689,1.2352396810866713,58380000
+1989-06-30,40.5,41.75,39.5,41.25,1470900,0.0,1.0,1.2312874005417225,1.2692900980893065,1.2008852425036554,1.254089019070273,41185200
+1989-07-03,41.75,41.75,40.75,40.75,431700,0.0,1.0,1.2692900980893065,1.2692900980893065,1.2388879400512394,1.2388879400512394,12087600
+1989-07-05,40.5,40.75,40.0,40.5,1063900,0.0,1.0,1.2312874005417225,1.2388879400512394,1.216086321522689,1.2312874005417225,29789200
+1989-07-06,40.75,41.75,40.25,41.25,1552900,0.0,1.0,1.2388879400512394,1.2692900980893065,1.2236868610322056,1.254089019070273,43481200
+1989-07-07,41.25,42.0,40.5,41.25,947400,0.0,1.0,1.254089019070273,1.2768906375988234,1.2312874005417225,1.254089019070273,26527200
+1989-07-10,41.0,41.25,40.0,40.5,1818700,0.0,1.0,1.246488479560756,1.254089019070273,1.216086321522689,1.2312874005417225,50923600
+1989-07-11,40.75,41.0,39.75,39.75,2177900,0.0,1.0,1.2388879400512394,1.246488479560756,1.208485782013172,1.208485782013172,60981200
+1989-07-12,39.75,40.25,39.5,40.0,1108300,0.0,1.0,1.208485782013172,1.2236868610322056,1.2008852425036554,1.216086321522689,31032400
+1989-07-13,40.0,41.0,39.5,40.63,2012800,0.0,1.0,1.216086321522689,1.246488479560756,1.2008852425036554,1.2352396810866713,56358400
+1989-07-14,40.75,41.0,39.75,40.75,2297500,0.0,1.0,1.2388879400512394,1.246488479560756,1.208485782013172,1.2388879400512394,64330000
+1989-07-17,40.75,41.25,39.75,40.75,1168700,0.0,1.0,1.2388879400512394,1.254089019070273,1.208485782013172,1.2388879400512394,32723600
+1989-07-18,40.75,40.75,38.75,39.25,4261700,0.0,1.0,1.2388879400512394,1.2388879400512394,1.178083623975105,1.1932847029941385,119327600
+1989-07-19,39.5,40.75,39.0,40.5,2133700,0.0,1.0,1.2008852425036554,1.2388879400512394,1.1856841634846216,1.2312874005417225,59743600
+1989-07-20,40.75,41.25,39.75,40.0,2107800,0.0,1.0,1.2388879400512394,1.254089019070273,1.208485782013172,1.216086321522689,59018400
+1989-07-21,39.75,40.0,39.0,40.0,1245400,0.0,1.0,1.208485782013172,1.216086321522689,1.1856841634846216,1.216086321522689,34871200
+1989-07-24,39.75,39.75,39.25,39.25,1035600,0.0,1.0,1.208485782013172,1.208485782013172,1.1932847029941385,1.1932847029941385,28996800
+1989-07-25,39.25,39.75,38.0,38.75,1873600,0.0,1.0,1.1932847029941385,1.208485782013172,1.1552820054465545,1.178083623975105,52460800
+1989-07-26,38.25,38.5,37.75,38.25,2087000,0.0,1.0,1.1628825449560711,1.170483084465588,1.1476814659370376,1.1628825449560711,58436000
+1989-07-27,38.25,39.5,38.0,39.25,1545300,0.0,1.0,1.1628825449560711,1.2008852425036554,1.1552820054465545,1.1932847029941385,43268400
+1989-07-28,39.25,39.75,39.0,39.38,1065500,0.0,1.0,1.1932847029941385,1.208485782013172,1.1856841634846216,1.1972369835390873,29834000
+1989-07-31,39.25,40.0,39.0,39.75,998800,0.0,1.0,1.1932847029941385,1.216086321522689,1.1856841634846216,1.208485782013172,27966400
+1989-08-01,39.75,40.25,39.25,39.88,1245900,0.0,1.0,1.208485782013172,1.2236868610322056,1.1932847029941385,1.2124380625581208,34885200
+1989-08-02,39.75,40.5,39.5,40.5,905400,0.0,1.0,1.208485782013172,1.2312874005417225,1.2008852425036554,1.2312874005417225,25351200
+1989-08-03,40.5,41.5,40.5,41.25,1544100,0.0,1.0,1.2312874005417225,1.2616895585797896,1.2312874005417225,1.254089019070273,43234800
+1989-08-04,41.25,42.75,41.13,42.75,1637100,0.0,1.0,1.254089019070273,1.2996922561273738,1.2504407601057048,1.2996922561273738,45838800
+1989-08-07,43.0,44.0,42.63,43.75,1501900,0.0,1.0,1.3072927956368905,1.3376949536749578,1.2960439971628057,1.330094414165441,42053200
+1989-08-08,43.5,44.75,43.5,44.13,1841000,0.0,1.0,1.322493874655924,1.360496572203508,1.322493874655924,1.3416472342199066,51548000
+1989-08-09,44.0,45.75,43.88,44.0,1742500,0.0,1.0,1.3376949536749578,1.3908987302415754,1.3340466947103897,1.3376949536749578,48790000
+1989-08-10,44.0,44.0,42.75,43.25,1360400,0.0,1.0,1.3376949536749578,1.3376949536749578,1.2996922561273738,1.3148933351464074,38091200
+1989-08-11,44.0,44.0,41.25,41.88,2054300,0.0,1.0,1.3376949536749578,1.3376949536749578,1.254089019070273,1.2732423786342553,57520400
+1989-08-14,41.5,42.0,40.5,40.75,918100,0.0,1.0,1.2616895585797896,1.2768906375988234,1.2312874005417225,1.2388879400512394,25706800
+1989-08-15,40.75,41.5,40.75,41.38,1461900,0.0,1.0,1.2388879400512394,1.2616895585797896,1.2388879400512394,1.2580412996152217,40933200
+1989-08-16,41.5,41.75,40.0,40.38,1076200,0.0,1.0,1.2616895585797896,1.2692900980893065,1.216086321522689,1.2276391415771546,30133600
+1989-08-17,40.25,41.25,40.0,41.0,1368900,0.0,1.0,1.2236868610322056,1.254089019070273,1.216086321522689,1.246488479560756,38329200
+1989-08-18,41.75,42.5,41.5,42.25,750600,0.0,1.0,1.2692900980893065,1.292091716617857,1.2616895585797896,1.28449117710834,21016800
+1989-08-21,42.25,43.25,42.0,42.25,1230600,0.1,1.0,1.287531392912147,1.3180055087207185,1.2799128639600041,1.287531392912147,34456800
+1989-08-22,42.0,43.0,42.0,42.88,998500,0.0,1.0,1.2799128639600041,1.3103869797685757,1.2799128639600041,1.3067300858715472,27958000
+1989-08-23,43.0,44.25,42.5,43.75,1550400,0.0,1.0,1.3103869797685757,1.34847962452929,1.29514992186429,1.3332425666250043,43411200
+1989-08-24,43.75,44.5,43.5,44.13,1454700,0.0,1.0,1.3332425666250043,1.356098153481433,1.3256240376728614,1.3448227306322615,40731600
+1989-08-25,44.0,45.0,44.0,44.75,1441000,0.0,1.0,1.3408610955771472,1.3713352113857187,1.3408610955771472,1.3637166824335758,40348000
+1989-08-28,44.5,45.0,44.0,44.75,729100,0.0,1.0,1.356098153481433,1.3713352113857187,1.3408610955771472,1.3637166824335758,20414800
+1989-08-29,44.75,45.0,43.75,44.13,1579500,0.0,1.0,1.3637166824335758,1.3713352113857187,1.3332425666250043,1.3448227306322615,44226000
+1989-08-30,44.0,44.75,44.0,44.5,1036600,0.0,1.0,1.3408610955771472,1.3637166824335758,1.3408610955771472,1.356098153481433,29024800
+1989-08-31,44.5,45.0,44.25,44.5,502600,0.0,1.0,1.356098153481433,1.3713352113857187,1.34847962452929,1.356098153481433,14072800
+1989-09-01,44.5,44.75,44.25,44.63,661800,0.0,1.0,1.356098153481433,1.3637166824335758,1.34847962452929,1.3600597885365473,18530400
+1989-09-05,44.5,45.38,44.5,44.75,1025200,0.0,1.0,1.356098153481433,1.382915375392976,1.356098153481433,1.3637166824335758,28705600
+1989-09-06,44.75,44.88,44.0,44.75,774600,0.0,1.0,1.3637166824335758,1.3676783174886902,1.3408610955771472,1.3637166824335758,21688800
+1989-09-07,44.75,45.5,44.75,44.75,1016900,0.0,1.0,1.3637166824335758,1.3865722692900044,1.3637166824335758,1.3637166824335758,28473200
+1989-09-08,44.75,45.25,44.5,45.0,498500,0.0,1.0,1.3637166824335758,1.3789537403378616,1.356098153481433,1.3713352113857187,13958000
+1989-09-11,44.75,46.0,44.5,45.75,880300,0.0,1.0,1.3637166824335758,1.4018093271942902,1.356098153481433,1.3941907982421473,24648400
+1989-09-12,45.5,46.75,45.0,46.0,924900,0.0,1.0,1.3865722692900044,1.4246649140507188,1.3713352113857187,1.4018093271942902,25897200
+1989-09-13,46.25,46.63,45.0,45.0,1149000,0.0,1.0,1.409427856146433,1.4210080201536903,1.3713352113857187,1.3713352113857187,32172000
+1989-09-14,45.0,45.25,44.5,44.75,1172200,0.0,1.0,1.3713352113857187,1.3789537403378616,1.356098153481433,1.3637166824335758,32821600
+1989-09-15,45.0,45.25,44.25,45.0,1114900,0.0,1.0,1.3713352113857187,1.3789537403378616,1.34847962452929,1.3713352113857187,31217200
+1989-09-18,44.5,45.0,44.0,44.0,563900,0.0,1.0,1.356098153481433,1.3713352113857187,1.3408610955771472,1.3408610955771472,15789200
+1989-09-19,44.25,44.5,43.0,43.25,721400,0.0,1.0,1.34847962452929,1.356098153481433,1.3103869797685757,1.3180055087207185,20199200
+1989-09-20,44.0,45.0,43.75,44.63,1054900,0.0,1.0,1.3408610955771472,1.3713352113857187,1.3332425666250043,1.3600597885365473,29537200
+1989-09-21,45.0,46.0,44.25,44.75,1794300,0.0,1.0,1.3713352113857187,1.4018093271942902,1.34847962452929,1.3637166824335758,50240400
+1989-09-22,44.75,45.25,44.25,44.88,647300,0.0,1.0,1.3637166824335758,1.3789537403378616,1.34847962452929,1.3676783174886902,18124400
+1989-09-25,44.75,45.75,44.75,45.25,1215700,0.0,1.0,1.3637166824335758,1.3941907982421473,1.3637166824335758,1.3789537403378616,34039600
+1989-09-26,45.0,45.5,44.75,45.25,690400,0.0,1.0,1.3713352113857187,1.3865722692900044,1.3637166824335758,1.3789537403378616,19331200
+1989-09-27,44.25,45.13,44.0,44.75,804700,0.0,1.0,1.34847962452929,1.375296846440833,1.3408610955771472,1.3637166824335758,22531600
+1989-09-28,45.0,45.75,45.0,45.5,709100,0.0,1.0,1.3713352113857187,1.3941907982421473,1.3713352113857187,1.3865722692900044,19854800
+1989-09-29,45.25,45.5,44.5,44.5,623300,0.0,1.0,1.3789537403378616,1.3865722692900044,1.356098153481433,1.356098153481433,17452400
+1989-10-02,44.5,44.75,43.75,44.38,1226800,0.0,1.0,1.356098153481433,1.3637166824335758,1.3332425666250043,1.3524412595844044,34350400
+1989-10-03,44.25,44.5,43.13,43.63,1522300,0.0,1.0,1.34847962452929,1.356098153481433,1.31434861482369,1.3295856727279758,42624400
+1989-10-04,43.75,44.63,43.5,44.25,1421200,0.0,1.0,1.3332425666250043,1.3600597885365473,1.3256240376728614,1.34847962452929,39793600
+1989-10-05,44.5,46.5,44.25,45.5,2190000,0.0,1.0,1.356098153481433,1.417046385098576,1.34847962452929,1.3865722692900044,61320000
+1989-10-06,46.25,48.25,46.0,48.13,3229500,0.0,1.0,1.409427856146433,1.470376087763576,1.4018093271942902,1.4667191938665476,90426000
+1989-10-09,48.0,49.75,47.5,49.5,1746000,0.0,1.0,1.4627575588114332,1.5160872614764334,1.4475205009071475,1.5084687325242905,48888000
+1989-10-10,49.75,50.38,48.5,49.5,2563600,0.0,1.0,1.5160872614764334,1.5352859544358335,1.477994616715719,1.5084687325242905,71780800
+1989-10-11,48.75,49.25,48.0,48.88,1401400,0.0,1.0,1.4856131456678618,1.5008502035721476,1.4627575588114332,1.4895747807229762,39239200
+1989-10-12,49.0,49.25,48.5,48.75,737900,0.0,1.0,1.4932316746200047,1.5008502035721476,1.477994616715719,1.4856131456678618,20661200
+1989-10-13,48.75,49.5,45.0,45.75,1795700,0.0,1.0,1.4856131456678618,1.5084687325242905,1.3713352113857187,1.3941907982421473,50279600
+1989-10-16,44.75,46.75,42.5,46.75,3793900,0.0,1.0,1.3637166824335758,1.4246649140507188,1.29514992186429,1.4246649140507188,106229200
+1989-10-17,46.0,48.75,45.0,47.25,2232500,0.0,1.0,1.4018093271942902,1.4856131456678618,1.3713352113857187,1.4399019719550046,62510000
+1989-10-18,46.5,48.25,46.0,48.25,1286000,0.0,1.0,1.417046385098576,1.470376087763576,1.4018093271942902,1.470376087763576,36008000
+1989-10-19,48.25,49.5,48.25,48.75,999100,0.0,1.0,1.470376087763576,1.5084687325242905,1.470376087763576,1.4856131456678618,27974800
+1989-10-20,47.75,49.25,47.5,48.0,2334900,0.0,1.0,1.4551390298592903,1.5008502035721476,1.4475205009071475,1.4627575588114332,65377200
+1989-10-23,48.0,48.25,46.25,46.75,1088900,0.0,1.0,1.4627575588114332,1.470376087763576,1.409427856146433,1.4246649140507188,30489200
+1989-10-24,46.25,48.5,45.25,47.63,1932500,0.0,1.0,1.409427856146433,1.477994616715719,1.3789537403378616,1.4514821359622618,54110000
+1989-10-25,47.75,47.75,46.25,46.5,1063800,0.0,1.0,1.4551390298592903,1.4551390298592903,1.409427856146433,1.417046385098576,29786400
+1989-10-26,45.5,46.5,45.0,45.25,1511300,0.0,1.0,1.3865722692900044,1.417046385098576,1.3713352113857187,1.3789537403378616,42316400
+1989-10-27,45.25,45.75,44.5,45.25,1155500,0.0,1.0,1.3789537403378616,1.3941907982421473,1.356098153481433,1.3789537403378616,32354000
+1989-10-30,45.5,46.0,45.0,45.75,776600,0.0,1.0,1.3865722692900044,1.4018093271942902,1.3713352113857187,1.3941907982421473,21744800
+1989-10-31,45.75,46.5,45.5,46.5,821400,0.0,1.0,1.3941907982421473,1.417046385098576,1.3865722692900044,1.417046385098576,22999200
+1989-11-01,46.25,46.75,45.75,46.13,546300,0.0,1.0,1.409427856146433,1.4246649140507188,1.3941907982421473,1.4057709622494046,15296400
+1989-11-02,45.0,45.0,43.0,44.0,4041700,0.0,1.0,1.3713352113857187,1.3713352113857187,1.3103869797685757,1.3408610955771472,113167600
+1989-11-03,44.0,44.5,43.25,43.25,1559400,0.0,1.0,1.3408610955771472,1.356098153481433,1.3180055087207185,1.3180055087207185,43663200
+1989-11-06,43.5,44.0,43.0,43.25,1099000,0.0,1.0,1.3256240376728614,1.3408610955771472,1.3103869797685757,1.3180055087207185,30772000
+1989-11-07,43.25,44.5,43.25,44.0,1351100,0.0,1.0,1.3180055087207185,1.356098153481433,1.3180055087207185,1.3408610955771472,37830800
+1989-11-08,44.25,45.25,44.25,45.0,1273500,0.0,1.0,1.34847962452929,1.3789537403378616,1.34847962452929,1.3713352113857187,35658000
+1989-11-09,45.0,46.0,44.5,46.0,787400,0.0,1.0,1.3713352113857187,1.4018093271942902,1.356098153481433,1.4018093271942902,22047200
+1989-11-10,45.75,47.0,45.75,46.75,579100,0.0,1.0,1.3941907982421473,1.4322834430028617,1.3941907982421473,1.4246649140507188,16214800
+1989-11-13,46.5,47.25,46.5,46.5,607300,0.0,1.0,1.417046385098576,1.4399019719550046,1.417046385098576,1.417046385098576,17004400
+1989-11-14,46.5,46.75,44.5,44.75,753400,0.0,1.0,1.417046385098576,1.4246649140507188,1.356098153481433,1.3637166824335758,21095200
+1989-11-15,45.0,45.25,44.0,44.25,873100,0.0,1.0,1.3713352113857187,1.3789537403378616,1.3408610955771472,1.34847962452929,24446800
+1989-11-16,44.5,44.75,43.75,44.75,862200,0.0,1.0,1.356098153481433,1.3637166824335758,1.3332425666250043,1.3637166824335758,24141600
+1989-11-17,44.5,45.25,44.5,44.75,790700,0.11,1.0,1.3594315791101024,1.3823433472973512,1.3594315791101024,1.3670688351725186,22139600
+1989-11-20,45.0,45.5,44.5,45.25,964900,0.0,1.0,1.374706091234935,1.3899806033597675,1.3594315791101024,1.3823433472973512,27017200
+1989-11-21,45.25,46.5,45.25,45.25,1252200,0.0,1.0,1.3823433472973512,1.4205296276094328,1.3823433472973512,1.3823433472973512,35061600
+1989-11-22,45.5,45.75,44.5,44.75,874500,0.0,1.0,1.3899806033597675,1.3976178594221838,1.3594315791101024,1.3670688351725186,24486000
+1989-11-24,44.75,45.0,44.75,44.75,248700,0.0,1.0,1.3670688351725186,1.374706091234935,1.3670688351725186,1.3670688351725186,6963600
+1989-11-27,44.75,45.25,43.75,44.0,938800,0.0,1.0,1.3670688351725186,1.3823433472973512,1.3365198109228533,1.3441570669852696,26286400
+1989-11-28,43.75,44.25,42.75,44.13,1208700,0.0,1.0,1.3365198109228533,1.351794323047686,1.3059707866731882,1.3481284401377263,33843600
+1989-11-29,43.5,44.25,42.5,44.0,1365600,0.0,1.0,1.328882554860437,1.351794323047686,1.298333530610772,1.3441570669852696,38236800
+1989-11-30,43.75,44.5,43.5,44.25,566500,0.0,1.0,1.3365198109228533,1.3594315791101024,1.328882554860437,1.351794323047686,15862000
+1989-12-01,44.5,45.0,43.63,44.0,1305600,0.0,1.0,1.3594315791101024,1.374706091234935,1.3328539280128937,1.3441570669852696,36556800
+1989-12-04,43.75,45.5,43.75,45.25,869300,0.0,1.0,1.3365198109228533,1.3899806033597675,1.3365198109228533,1.3823433472973512,24340400
+1989-12-05,45.25,45.75,44.5,45.0,1087200,0.0,1.0,1.3823433472973512,1.3976178594221838,1.3594315791101024,1.374706091234935,30441600
+1989-12-06,45.0,45.25,41.0,42.75,2990900,0.0,1.0,1.374706091234935,1.3823433472973512,1.252509994236274,1.3059707866731882,83745200
+1989-12-07,42.25,43.25,42.0,42.75,1593000,0.0,1.0,1.2906962745483554,1.3212452987980208,1.2830590184859392,1.3059707866731882,44604000
+1989-12-08,42.5,43.0,41.25,41.75,2255200,0.0,1.0,1.298333530610772,1.3136080427356045,1.2601472502986903,1.275421762423523,63145600
+1989-12-11,41.0,41.5,38.38,39.25,5803700,0.0,1.0,1.252509994236274,1.2677845063611066,1.1724715507021513,1.19904920179936,162503600
+1989-12-12,39.25,39.5,35.0,36.0,9155500,0.0,1.0,1.19904920179936,1.2066864578617762,1.0692158487382828,1.099764872987948,256354000
+1989-12-13,36.0,36.5,35.5,36.0,3480000,0.0,1.0,1.099764872987948,1.1150393851127804,1.0844903608631153,1.099764872987948,97440000
+1989-12-14,35.75,36.13,34.5,34.88,2721000,0.0,1.0,1.0921276169255316,1.1037362461404046,1.05394133661345,1.065549965828323,76188000
+1989-12-15,34.75,35.0,32.5,33.75,4626500,0.0,1.0,1.0615785926758663,1.0692158487382828,0.9928432881141197,1.0310295684262012,129542000
+1989-12-18,33.75,35.0,33.75,34.75,2742900,0.0,1.0,1.0310295684262012,1.0692158487382828,1.0310295684262012,1.0615785926758663,76801200
+1989-12-19,34.5,35.5,34.5,35.0,2242800,0.0,1.0,1.05394133661345,1.0844903608631153,1.05394133661345,1.0692158487382828,62798400
+1989-12-20,35.75,36.25,35.25,35.75,1589200,0.0,1.0,1.0921276169255316,1.1074021290503642,1.076853104800699,1.0921276169255316,44497600
+1989-12-21,35.75,36.25,35.5,36.25,2721500,0.0,1.0,1.0921276169255316,1.1074021290503642,1.0844903608631153,1.1074021290503642,76202000
+1989-12-22,36.25,37.25,36.0,36.5,1648100,0.0,1.0,1.1074021290503642,1.1379511533000295,1.099764872987948,1.1150393851127804,46146800
+1989-12-26,36.75,36.75,35.25,35.5,1207900,0.0,1.0,1.122676641175197,1.122676641175197,1.076853104800699,1.0844903608631153,33821200
+1989-12-27,35.5,35.75,35.0,35.13,2294700,0.0,1.0,1.0844903608631153,1.0921276169255316,1.0692158487382828,1.0731872218907392,64251600
+1989-12-28,35.0,35.25,34.25,34.63,1350500,0.0,1.0,1.0692158487382828,1.076853104800699,1.0463040805510337,1.0579127097659067,37814000
+1989-12-29,34.75,35.75,34.38,35.25,1360800,0.0,1.0,1.0615785926758663,1.0921276169255316,1.0502754537034904,1.076853104800699,38102400
+1990-01-02,35.25,37.5,35.0,37.25,1635700,0.0,1.0,1.076853104800699,1.1455884093624458,1.0692158487382828,1.1379511533000295,45799600
+1990-01-03,38.0,38.0,37.5,37.5,1857100,0.0,1.0,1.1608629214872783,1.1608629214872783,1.1455884093624458,1.1455884093624458,51998800
+1990-01-04,38.25,38.75,37.25,37.63,1977800,0.0,1.0,1.1685001775496946,1.1837746896745274,1.1379511533000295,1.1495597825149022,55378400
+1990-01-05,37.75,38.25,37.0,37.75,1101000,0.0,1.0,1.153225665424862,1.1685001775496946,1.1303138972376132,1.153225665424862,30828000
+1990-01-08,37.5,38.0,37.0,38.0,906900,0.0,1.0,1.1455884093624458,1.1608629214872783,1.1303138972376132,1.1608629214872783,25393200
+1990-01-09,38.0,38.0,37.0,37.63,769100,0.0,1.0,1.1608629214872783,1.1608629214872783,1.1303138972376132,1.1495597825149022,21534800
+1990-01-10,37.63,37.63,35.75,36.0,1783200,0.0,1.0,1.1495597825149022,1.1495597825149022,1.0921276169255316,1.099764872987948,49929600
+1990-01-11,36.25,36.25,34.5,34.5,1884400,0.0,1.0,1.1074021290503642,1.1074021290503642,1.05394133661345,1.05394133661345,52763200
+1990-01-12,34.25,34.75,33.75,34.5,1534800,0.0,1.0,1.0463040805510337,1.0615785926758663,1.0310295684262012,1.05394133661345,42974400
+1990-01-15,34.5,35.75,34.25,34.25,1444100,0.0,1.0,1.05394133661345,1.0921276169255316,1.0463040805510337,1.0463040805510337,40434800
+1990-01-16,33.5,35.0,32.75,34.88,1912900,0.0,1.0,1.023392312363785,1.0692158487382828,1.0004805441765359,1.065549965828323,53561200
+1990-01-17,34.75,34.75,33.0,33.25,1761600,0.0,1.0,1.0615785926758663,1.0615785926758663,1.0081178002389524,1.0157550563013686,49324800
+1990-01-18,33.0,33.5,32.25,32.38,2440100,0.0,1.0,1.0081178002389524,1.023392312363785,0.9852060320517033,0.9891774052041599,68322800
+1990-01-19,33.75,34.5,33.5,34.25,2367300,0.0,1.0,1.0310295684262012,1.05394133661345,1.023392312363785,1.0463040805510337,66284400
+1990-01-22,34.0,34.5,33.25,33.25,1300100,0.0,1.0,1.0386668244886175,1.05394133661345,1.0157550563013686,1.0157550563013686,36402800
+1990-01-23,33.75,34.25,33.0,33.75,1257800,0.0,1.0,1.0310295684262012,1.0463040805510337,1.0081178002389524,1.0310295684262012,35218400
+1990-01-24,32.5,34.25,32.25,34.0,1516000,0.0,1.0,0.9928432881141197,1.0463040805510337,0.9852060320517033,1.0386668244886175,42448000
+1990-01-25,34.25,34.75,34.0,34.13,995900,0.0,1.0,1.0463040805510337,1.0615785926758663,1.0386668244886175,1.0426381976410741,27885200
+1990-01-26,34.0,34.0,32.25,32.75,1618300,0.0,1.0,1.0386668244886175,1.0386668244886175,0.9852060320517033,1.0004805441765359,45312400
+1990-01-29,33.0,33.5,32.13,33.25,1070800,0.0,1.0,1.0081178002389524,1.023392312363785,0.9815401491417436,1.0157550563013686,29982400
+1990-01-30,33.25,34.5,33.0,34.0,1039700,0.0,1.0,1.0157550563013686,1.05394133661345,1.0081178002389524,1.0386668244886175,29111600
+1990-01-31,34.5,34.75,33.0,34.0,1285200,0.0,1.0,1.05394133661345,1.0615785926758663,1.0081178002389524,1.0386668244886175,35985600
+1990-02-01,34.5,34.63,33.5,33.63,1045300,0.0,1.0,1.05394133661345,1.0579127097659067,1.023392312363785,1.0273636855162414,29268400
+1990-02-02,33.25,34.75,33.25,34.25,1057800,0.0,1.0,1.0157550563013686,1.0615785926758663,1.0157550563013686,1.0463040805510337,29618400
+1990-02-05,34.25,35.25,34.0,35.0,908500,0.0,1.0,1.0463040805510337,1.076853104800699,1.0386668244886175,1.0692158487382828,25438000
+1990-02-06,34.75,35.0,34.0,34.75,660000,0.0,1.0,1.0615785926758663,1.0692158487382828,1.0386668244886175,1.0615785926758663,18480000
+1990-02-07,33.0,34.0,32.5,33.25,2789700,0.0,1.0,1.0081178002389524,1.0386668244886175,0.9928432881141197,1.0157550563013686,78111600
+1990-02-08,33.25,33.5,32.25,33.0,1666400,0.0,1.0,1.0157550563013686,1.023392312363785,0.9852060320517033,1.0081178002389524,46659200
+1990-02-09,33.5,34.5,33.25,34.25,1500700,0.0,1.0,1.023392312363785,1.05394133661345,1.0157550563013686,1.0463040805510337,42019600
+1990-02-12,34.25,34.5,33.75,34.0,668900,0.0,1.0,1.0463040805510337,1.05394133661345,1.0310295684262012,1.0386668244886175,18729200
+1990-02-13,34.0,35.0,33.75,34.5,912200,0.0,1.0,1.0386668244886175,1.0692158487382828,1.0310295684262012,1.05394133661345,25541600
+1990-02-14,34.5,34.75,33.75,34.25,857700,0.0,1.0,1.05394133661345,1.0615785926758663,1.0310295684262012,1.0463040805510337,24015600
+1990-02-15,33.75,34.25,33.5,34.25,874700,0.0,1.0,1.0310295684262012,1.0463040805510337,1.023392312363785,1.0463040805510337,24491600
+1990-02-16,34.25,34.5,33.75,33.75,1135800,0.11,1.0,1.0497142568135704,1.0573764046735235,1.0343899610936642,1.0343899610936642,31802400
+1990-02-20,33.5,33.75,33.0,33.5,1100400,0.0,1.0,1.0267278132337112,1.0343899610936642,1.0114035175138052,1.0267278132337112,30811200
+1990-02-21,32.75,34.25,32.5,34.0,1570600,0.0,1.0,1.003741369653852,1.0497142568135704,0.996079221793899,1.0420521089536174,43976800
+1990-02-22,34.0,34.5,33.0,33.0,1742700,0.0,1.0,1.0420521089536174,1.0573764046735235,1.0114035175138052,1.0114035175138052,48795600
+1990-02-23,32.75,33.5,32.75,33.25,1338900,0.0,1.0,1.003741369653852,1.0267278132337112,1.003741369653852,1.0190656653737582,37489200
+1990-02-26,33.0,34.25,33.0,34.0,710800,0.0,1.0,1.0114035175138052,1.0497142568135704,1.0114035175138052,1.0420521089536174,19902400
+1990-02-27,34.0,34.25,33.5,33.5,660300,0.0,1.0,1.0420521089536174,1.0497142568135704,1.0267278132337112,1.0267278132337112,18488400
+1990-02-28,33.5,34.0,33.25,34.0,976200,0.0,1.0,1.0267278132337112,1.0420521089536174,1.0190656653737582,1.0420521089536174,27333600
+1990-03-01,33.5,34.75,33.25,34.25,1820500,0.0,1.0,1.0267278132337112,1.0650385525334767,1.0190656653737582,1.0497142568135704,50974000
+1990-03-02,33.5,34.75,33.25,33.75,936600,0.0,1.0,1.0267278132337112,1.0650385525334767,1.0190656653737582,1.0343899610936642,26224800
+1990-03-05,33.5,34.75,33.5,34.5,1629200,0.0,1.0,1.0267278132337112,1.0650385525334767,1.0267278132337112,1.0573764046735235,45617600
+1990-03-06,35.0,35.25,34.5,35.25,1393000,0.0,1.0,1.0727007003934297,1.0803628482533827,1.0573764046735235,1.0803628482533827,39004000
+1990-03-07,35.0,36.0,35.0,35.38,1823400,0.0,1.0,1.0727007003934297,1.103349291833242,1.0727007003934297,1.0843471651405585,51055200
+1990-03-08,35.75,37.0,35.0,36.75,1998600,0.0,1.0,1.095687143973289,1.1339978832730542,1.0727007003934297,1.1263357354131012,55960800
+1990-03-09,36.75,37.5,36.25,36.88,2057800,0.0,1.0,1.1263357354131012,1.1493221789929604,1.111011439693195,1.1303200523002768,57618400
+1990-03-12,37.25,37.5,36.25,36.63,1463900,0.0,1.0,1.1416600311330072,1.1493221789929604,1.111011439693195,1.1226579044403238,40989200
+1990-03-13,36.5,37.25,36.25,36.88,1326600,0.0,1.0,1.1186735875531482,1.1416600311330072,1.111011439693195,1.1303200523002768,37144800
+1990-03-14,36.75,37.25,36.5,37.0,908800,0.0,1.0,1.1263357354131012,1.1416600311330072,1.1186735875531482,1.1339978832730542,25446400
+1990-03-15,36.5,38.0,36.5,36.75,1073500,0.0,1.0,1.1186735875531482,1.1646464747128664,1.1186735875531482,1.1263357354131012,30058000
+1990-03-16,40.0,40.75,39.13,40.25,5756800,0.0,1.0,1.2259436575924911,1.2489301011723501,1.1992793830398545,1.2336058054524441,161190400
+1990-03-19,40.5,42.5,40.0,42.38,3855300,0.0,1.0,1.2412679533123971,1.3025651361920216,1.2259436575924911,1.2988873052192444,107948400
+1990-03-20,42.25,43.0,40.75,41.38,3493900,0.0,1.0,1.2949029883320686,1.3178894319119279,1.2489301011723501,1.268238713779432,97829200
+1990-03-21,41.25,42.25,41.25,41.63,1363700,0.0,1.0,1.2642543968922564,1.2949029883320686,1.2642543968922564,1.2759008616393852,38183600
+1990-03-22,41.75,42.25,40.75,40.75,2068400,0.0,1.0,1.2795786926121626,1.2949029883320686,1.2489301011723501,1.2489301011723501,57915200
+1990-03-23,41.25,43.0,41.0,42.25,2035600,0.0,1.0,1.2642543968922564,1.3178894319119279,1.2565922490323034,1.2949029883320686,56996800
+1990-03-26,42.5,43.38,42.0,42.25,1143400,0.0,1.0,1.3025651361920216,1.3295358966590567,1.2872408404721156,1.2949029883320686,32015200
+1990-03-27,42.0,42.25,41.25,42.0,755400,0.0,1.0,1.2872408404721156,1.2949029883320686,1.2642543968922564,1.2872408404721156,21151200
+1990-03-28,42.0,42.13,41.0,41.25,919100,0.0,1.0,1.2872408404721156,1.2912251573592912,1.2565922490323034,1.2642543968922564,25734800
+1990-03-29,41.0,41.5,40.75,41.13,865100,0.0,1.0,1.2565922490323034,1.2719165447522094,1.2489301011723501,1.260576565919479,24222800
+1990-03-30,40.0,41.0,40.0,40.25,1994200,0.0,1.0,1.2259436575924911,1.2565922490323034,1.2259436575924911,1.2336058054524441,55837600
+1990-04-02,40.0,40.63,39.5,40.25,1328300,0.0,1.0,1.2259436575924911,1.245252270199573,1.210619361872585,1.2336058054524441,37192400
+1990-04-03,40.5,41.75,40.5,41.75,1247400,0.0,1.0,1.2412679533123971,1.2795786926121626,1.2412679533123971,1.2795786926121626,34927200
+1990-04-04,41.5,42.0,40.75,41.25,1336900,0.0,1.0,1.2719165447522094,1.2872408404721156,1.2489301011723501,1.2642543968922564,37433200
+1990-04-05,41.0,41.25,40.0,40.25,966000,0.0,1.0,1.2565922490323034,1.2642543968922564,1.2259436575924911,1.2336058054524441,27048000
+1990-04-06,40.25,41.25,39.75,39.88,1055700,0.0,1.0,1.2336058054524441,1.2642543968922564,1.218281509732538,1.2222658266197137,29559600
+1990-04-09,39.75,41.5,39.5,41.13,941800,0.0,1.0,1.218281509732538,1.2719165447522094,1.210619361872585,1.260576565919479,26370400
+1990-04-10,41.25,42.0,41.0,41.25,1172500,0.0,1.0,1.2642543968922564,1.2872408404721156,1.2565922490323034,1.2642543968922564,32830000
+1990-04-11,41.5,43.0,41.5,42.5,1903200,0.0,1.0,1.2719165447522094,1.3178894319119279,1.2719165447522094,1.3025651361920216,53289600
+1990-04-12,43.0,44.0,42.5,43.25,1891100,0.0,1.0,1.3178894319119279,1.3485380233517401,1.3025651361920216,1.3255515797718809,52950800
+1990-04-16,43.5,44.25,43.25,43.75,2025800,0.0,1.0,1.333213727631834,1.3562001712116931,1.3255515797718809,1.340875875491787,56722400
+1990-04-17,43.25,43.5,42.75,43.25,1170600,0.0,1.0,1.3255515797718809,1.333213727631834,1.3102272840519749,1.3255515797718809,32776800
+1990-04-18,43.25,43.75,42.5,43.25,1727200,0.0,1.0,1.3255515797718809,1.340875875491787,1.3025651361920216,1.3255515797718809,48361600
+1990-04-19,41.75,43.13,40.0,40.25,4298900,0.0,1.0,1.2795786926121626,1.3218737487991035,1.2259436575924911,1.2336058054524441,120369200
+1990-04-20,40.88,41.5,39.75,40.25,2888600,0.0,1.0,1.252914418059526,1.2719165447522094,1.218281509732538,1.2336058054524441,80880800
+1990-04-23,40.25,40.5,39.5,39.75,1146000,0.0,1.0,1.2336058054524441,1.2412679533123971,1.210619361872585,1.218281509732538,32088000
+1990-04-24,40.0,40.5,38.5,38.75,2711900,0.0,1.0,1.2259436575924911,1.2412679533123971,1.1799707704327727,1.1876329182927257,75933200
+1990-04-25,38.75,39.0,38.25,38.75,1183700,0.0,1.0,1.1876329182927257,1.1952950661526787,1.1723086225728196,1.1876329182927257,33143600
+1990-04-26,39.0,39.5,38.13,38.88,1269300,0.0,1.0,1.1952950661526787,1.210619361872585,1.1686307916000422,1.1916172351799015,35540400
+1990-04-27,39.0,39.5,38.75,39.13,1039400,0.0,1.0,1.1952950661526787,1.210619361872585,1.1876329182927257,1.1992793830398545,29103200
+1990-04-30,39.25,39.75,39.0,39.38,1217800,0.0,1.0,1.202957214012632,1.218281509732538,1.1952950661526787,1.2069415308998075,34098400
+1990-05-01,39.75,40.0,39.38,39.63,1460800,0.0,1.0,1.218281509732538,1.2259436575924911,1.2069415308998075,1.2146036787597605,40902400
+1990-05-02,39.75,40.0,39.25,39.75,1209200,0.0,1.0,1.218281509732538,1.2259436575924911,1.202957214012632,1.218281509732538,33857600
+1990-05-03,39.75,40.25,39.75,40.0,1484900,0.0,1.0,1.218281509732538,1.2336058054524441,1.218281509732538,1.2259436575924911,41577200
+1990-05-04,40.0,40.75,39.25,40.0,1513700,0.0,1.0,1.2259436575924911,1.2489301011723501,1.202957214012632,1.2259436575924911,42383600
+1990-05-07,39.75,41.75,39.75,41.5,1214200,0.0,1.0,1.218281509732538,1.2795786926121626,1.218281509732538,1.2719165447522094,33997600
+1990-05-08,41.0,42.0,41.0,41.75,1004100,0.0,1.0,1.2565922490323034,1.2872408404721156,1.2565922490323034,1.2795786926121626,28114800
+1990-05-09,41.63,42.0,41.25,41.88,868200,0.0,1.0,1.2759008616393852,1.2872408404721156,1.2642543968922564,1.2835630094993382,24309600
+1990-05-10,41.75,41.75,40.5,41.38,1598600,0.0,1.0,1.2795786926121626,1.2795786926121626,1.2412679533123971,1.268238713779432,44760800
+1990-05-11,41.38,42.75,40.75,42.63,1921800,0.0,1.0,1.268238713779432,1.3102272840519749,1.2489301011723501,1.3065494530791975,53810400
+1990-05-14,42.75,42.75,41.25,41.75,2021300,0.0,1.0,1.3102272840519749,1.3102272840519749,1.2642543968922564,1.2795786926121626,56596400
+1990-05-15,41.38,42.0,41.0,41.75,1333800,0.0,1.0,1.268238713779432,1.2872408404721156,1.2565922490323034,1.2795786926121626,37346400
+1990-05-16,41.75,41.75,41.0,41.63,779500,0.0,1.0,1.2795786926121626,1.2795786926121626,1.2565922490323034,1.2759008616393852,21826000
+1990-05-17,41.75,42.25,41.0,41.5,1371300,0.0,1.0,1.2795786926121626,1.2949029883320686,1.2565922490323034,1.2719165447522094,38396400
+1990-05-18,41.25,41.5,39.5,39.75,2307700,0.0,1.0,1.2642543968922564,1.2719165447522094,1.210619361872585,1.218281509732538,64615600
+1990-05-21,39.5,40.0,38.75,39.5,2343600,0.11,1.0,1.2139907069309643,1.229357677904774,1.1909402504702498,1.2139907069309643,65620800
+1990-05-22,40.13,41.5,40.0,41.38,2688300,0.0,1.0,1.2333530903579646,1.275458590826203,1.229357677904774,1.2717705177924887,75272400
+1990-05-23,41.25,42.5,41.25,42.0,1852800,0.0,1.0,1.267775105339298,1.3061925327738224,1.267775105339298,1.2908255618000126,51878400
+1990-05-24,42.25,42.25,41.5,42.0,1322600,0.0,1.0,1.2985090472869174,1.2985090472869174,1.275458590826203,1.2908255618000126,37032800
+1990-05-25,39.5,40.75,39.0,40.0,2886800,0.0,1.0,1.2139907069309643,1.2524081343654885,1.1986237359571545,1.229357677904774,80830400
+1990-05-29,40.0,41.25,39.25,41.0,2171500,0.0,1.0,1.229357677904774,1.267775105339298,1.2063072214440593,1.2600916198523933,60802000
+1990-05-30,41.63,41.75,41.25,41.38,2471600,0.0,1.0,1.2794540032793935,1.2831420763131078,1.267775105339298,1.2717705177924887,69204800
+1990-05-31,41.5,41.5,41.0,41.25,920400,0.0,1.0,1.275458590826203,1.275458590826203,1.2600916198523933,1.267775105339298,25771200
+1990-06-01,41.38,42.0,40.75,40.75,1403900,0.0,1.0,1.2717705177924887,1.2908255618000126,1.2524081343654885,1.2524081343654885,39309200
+1990-06-04,40.75,41.0,39.75,40.75,1602000,0.0,1.0,1.2524081343654885,1.2600916198523933,1.2216741924178691,1.2524081343654885,44856000
+1990-06-05,41.0,41.0,39.0,39.5,2673500,0.0,1.0,1.2600916198523933,1.2600916198523933,1.1986237359571545,1.2139907069309643,74858000
+1990-06-06,39.0,39.5,38.75,39.5,1890600,0.0,1.0,1.1986237359571545,1.2139907069309643,1.1909402504702498,1.2139907069309643,52936800
+1990-06-07,39.5,39.75,38.5,39.0,1664600,0.0,1.0,1.2139907069309643,1.2216741924178691,1.183256764983345,1.1986237359571545,46608800
+1990-06-08,38.5,38.5,37.5,38.25,2981100,0.0,1.0,1.183256764983345,1.183256764983345,1.1525228230357256,1.17557327949644,83470800
+1990-06-11,37.75,39.0,37.75,39.0,1409800,0.0,1.0,1.1602063085226304,1.1986237359571545,1.1602063085226304,1.1986237359571545,39474400
+1990-06-12,39.13,40.5,38.75,40.5,1473500,0.0,1.0,1.2026191484103452,1.2447246488785837,1.1909402504702498,1.2447246488785837,41258000
+1990-06-13,40.38,40.75,39.75,39.75,1240600,0.0,1.0,1.2410365758448694,1.2524081343654885,1.2216741924178691,1.2216741924178691,34736800
+1990-06-14,40.0,40.25,39.25,39.75,1252900,0.0,1.0,1.229357677904774,1.2370411633916787,1.2063072214440593,1.2216741924178691,35081200
+1990-06-15,39.75,40.0,39.13,39.5,1287000,0.0,1.0,1.2216741924178691,1.229357677904774,1.2026191484103452,1.2139907069309643,36036000
+1990-06-18,39.25,39.5,39.0,39.25,994600,0.0,1.0,1.2063072214440593,1.2139907069309643,1.1986237359571545,1.2063072214440593,27848800
+1990-06-19,39.0,39.75,38.38,39.63,1403800,0.0,1.0,1.1986237359571545,1.2216741924178691,1.1795686919496307,1.2179861193841548,39306400
+1990-06-20,39.88,40.25,39.75,40.0,1381600,0.0,1.0,1.2256696048710596,1.2370411633916787,1.2216741924178691,1.229357677904774,38684800
+1990-06-21,40.0,42.0,40.0,41.88,1862500,0.0,1.0,1.229357677904774,1.2908255618000126,1.229357677904774,1.2871374887662983,52150000
+1990-06-22,42.0,42.63,41.25,41.5,2535500,0.0,1.0,1.2908255618000126,1.3101879452270129,1.267775105339298,1.275458590826203,70994000
+1990-06-25,41.5,41.75,40.25,41.25,1089300,0.0,1.0,1.275458590826203,1.2831420763131078,1.2370411633916787,1.267775105339298,30500400
+1990-06-26,41.75,42.0,40.38,40.63,1136200,0.0,1.0,1.2831420763131078,1.2908255618000126,1.2410365758448694,1.2487200613317742,31813600
+1990-06-27,40.75,42.0,40.25,41.5,868100,0.0,1.0,1.2524081343654885,1.2908255618000126,1.2370411633916787,1.275458590826203,24306800
+1990-06-28,42.75,43.25,41.75,43.0,2231600,0.0,1.0,1.3138760182607272,1.3292429892345368,1.2831420763131078,1.321559503747632,62484800
+1990-06-29,43.0,44.88,42.75,44.75,2903500,0.0,1.0,1.321559503747632,1.3793393146091564,1.3138760182607272,1.375343902155966,81298000
+1990-07-02,44.5,44.5,43.75,44.0,1209000,0.0,1.0,1.367660416669061,1.367660416669061,1.3446099602083466,1.3522934456952513,33852000
+1990-07-03,43.88,44.5,43.75,44.0,888400,0.0,1.0,1.348605372661537,1.367660416669061,1.3446099602083466,1.3522934456952513,24875200
+1990-07-05,43.75,44.25,43.25,43.5,959500,0.0,1.0,1.3446099602083466,1.3599769311821561,1.3292429892345368,1.3369264747214415,26866000
+1990-07-06,43.5,45.0,43.25,44.75,1866600,0.0,1.0,1.3369264747214415,1.3830273876428707,1.3292429892345368,1.375343902155966,52264800
+1990-07-09,45.0,47.0,44.75,46.63,2816600,0.0,1.0,1.3830273876428707,1.4444952715381094,1.375343902155966,1.4331237130174903,78864800
+1990-07-10,47.0,47.5,46.75,47.0,3227000,0.0,1.0,1.4444952715381094,1.459862242511919,1.4368117860512046,1.4444952715381094,90356000
+1990-07-11,46.75,47.0,45.75,47.0,2197800,0.0,1.0,1.4368117860512046,1.4444952715381094,1.4060778441035853,1.4444952715381094,61538400
+1990-07-12,46.75,47.5,46.5,47.38,1629200,0.0,1.0,1.4368117860512046,1.459862242511919,1.4291283005642996,1.4561741694782049,45617600
+1990-07-13,47.5,47.75,46.75,46.75,2062300,0.0,1.0,1.459862242511919,1.467545727998824,1.4368117860512046,1.4368117860512046,57744400
+1990-07-16,46.75,47.13,45.25,45.63,1604500,0.0,1.0,1.4368117860512046,1.4484906839912999,1.3907108731297755,1.402389771069871,44926000
+1990-07-17,45.75,46.0,44.0,44.25,1221900,0.0,1.0,1.4060778441035853,1.41376132959049,1.3522934456952513,1.3599769311821561,34213200
+1990-07-18,44.5,45.0,43.0,44.63,2574700,0.0,1.0,1.367660416669061,1.3830273876428707,1.321559503747632,1.3716558291222516,72091600
+1990-07-19,40.75,42.5,40.0,41.75,5232000,0.0,1.0,1.2524081343654885,1.3061925327738224,1.229357677904774,1.2831420763131078,146496000
+1990-07-20,42.0,42.5,40.75,41.0,1712900,0.0,1.0,1.2908255618000126,1.3061925327738224,1.2524081343654885,1.2600916198523933,47961200
+1990-07-23,41.0,41.75,40.0,41.5,2412400,0.0,1.0,1.2600916198523933,1.2831420763131078,1.229357677904774,1.275458590826203,67547200
+1990-07-24,42.0,42.25,41.0,42.13,1731400,0.0,1.0,1.2908255618000126,1.2985090472869174,1.2600916198523933,1.2948209742532033,48479200
+1990-07-25,42.0,43.25,41.75,42.25,936800,0.0,1.0,1.2908255618000126,1.3292429892345368,1.2831420763131078,1.2985090472869174,26230400
+1990-07-26,42.25,42.5,41.0,41.38,717300,0.0,1.0,1.2985090472869174,1.3061925327738224,1.2600916198523933,1.2717705177924887,20084400
+1990-07-27,41.25,41.75,40.5,41.38,556400,0.0,1.0,1.267775105339298,1.2831420763131078,1.2447246488785837,1.2717705177924887,15579200
+1990-07-30,40.75,42.5,40.75,42.38,763000,0.0,1.0,1.2524081343654885,1.3061925327738224,1.2524081343654885,1.302504459740108,21364000
+1990-07-31,42.5,42.75,41.5,42.0,857200,0.0,1.0,1.3061925327738224,1.3138760182607272,1.275458590826203,1.2908255618000126,24001600
+1990-08-01,42.0,42.75,41.5,42.38,834900,0.0,1.0,1.2908255618000126,1.3138760182607272,1.275458590826203,1.302504459740108,23377200
+1990-08-02,41.25,43.75,41.25,43.5,1992200,0.0,1.0,1.267775105339298,1.3446099602083466,1.267775105339298,1.3369264747214415,55781600
+1990-08-03,43.5,43.75,39.75,41.25,2401500,0.0,1.0,1.3369264747214415,1.3446099602083466,1.2216741924178691,1.267775105339298,67242000
+1990-08-06,39.0,40.5,38.5,39.5,1604100,0.0,1.0,1.1986237359571545,1.2447246488785837,1.183256764983345,1.2139907069309643,44914800
+1990-08-07,40.25,40.63,38.75,39.5,1772600,0.0,1.0,1.2370411633916787,1.2487200613317742,1.1909402504702498,1.2139907069309643,49632800
+1990-08-08,39.5,40.75,39.5,40.13,915500,0.0,1.0,1.2139907069309643,1.2524081343654885,1.2139907069309643,1.2333530903579646,25634000
+1990-08-09,40.25,40.5,39.25,39.5,860600,0.0,1.0,1.2370411633916787,1.2447246488785837,1.2063072214440593,1.2139907069309643,24096800
+1990-08-10,38.75,39.25,38.25,38.75,917000,0.0,1.0,1.1909402504702498,1.2063072214440593,1.17557327949644,1.1909402504702498,25676000
+1990-08-13,38.0,40.0,37.88,39.88,1393900,0.0,1.0,1.1678897940095352,1.229357677904774,1.164201720975821,1.2256696048710596,39029200
+1990-08-14,40.0,40.0,39.25,39.75,876500,0.0,1.0,1.229357677904774,1.229357677904774,1.2063072214440593,1.2216741924178691,24542000
+1990-08-15,40.0,40.25,39.25,39.25,821900,0.0,1.0,1.229357677904774,1.2370411633916787,1.2063072214440593,1.2063072214440593,23013200
+1990-08-16,39.0,39.63,38.5,38.5,1106200,0.0,1.0,1.1986237359571545,1.2179861193841548,1.183256764983345,1.183256764983345,30973600
+1990-08-17,38.5,38.5,35.75,36.5,2197400,0.0,1.0,1.183256764983345,1.183256764983345,1.0987384246273917,1.1217888810881063,61527200
+1990-08-20,36.5,37.5,36.25,36.75,670200,0.11,1.0,1.1251466165144923,1.1559725512135195,1.1174401328397354,1.132853100189249,18765600
+1990-08-21,35.75,36.75,35.25,36.25,1437900,0.0,1.0,1.1020271654902218,1.132853100189249,1.0866141981407083,1.1174401328397354,40261200
+1990-08-22,37.0,37.0,34.88,35.13,1095700,0.0,1.0,1.140559583864006,1.140559583864006,1.0752086023020684,1.082915085976825,30679600
+1990-08-23,34.25,35.0,33.5,34.5,1283000,0.0,1.0,1.055788263441681,1.0789077144659516,1.0326688124174108,1.063494747116438,35924000
+1990-08-24,35.25,36.0,34.75,35.5,655500,0.0,1.0,1.0866141981407083,1.1097336491649787,1.0712012307911947,1.0943206818154652,18354000
+1990-08-27,36.75,38.0,36.25,37.75,1048800,0.0,1.0,1.132853100189249,1.171385518563033,1.1174401328397354,1.1636790348882762,29366400
+1990-08-28,37.5,38.38,37.25,38.13,716000,0.0,1.0,1.1559725512135195,1.1830993737486635,1.1482660675387626,1.1753928900739068,20048000
+1990-08-29,38.0,38.13,36.75,37.25,1347600,0.0,1.0,1.171385518563033,1.1753928900739068,1.132853100189249,1.1482660675387626,37732800
+1990-08-30,37.25,37.5,36.0,36.25,1094600,0.0,1.0,1.1482660675387626,1.1559725512135195,1.1097336491649787,1.1174401328397354,30648800
+1990-08-31,36.0,37.25,36.0,37.0,888000,0.0,1.0,1.1097336491649787,1.1482660675387626,1.1097336491649787,1.140559583864006,24864000
+1990-09-04,36.5,37.5,36.5,37.0,738800,0.0,1.0,1.1251466165144923,1.1559725512135195,1.1251466165144923,1.140559583864006,20686400
+1990-09-05,37.25,37.25,35.75,36.0,571900,0.0,1.0,1.1482660675387626,1.1482660675387626,1.1020271654902218,1.1097336491649787,16013200
+1990-09-06,35.5,36.0,35.25,35.75,782400,0.0,1.0,1.0943206818154652,1.1097336491649787,1.0866141981407083,1.1020271654902218,21907200
+1990-09-07,35.5,36.75,35.13,36.38,519400,0.0,1.0,1.0943206818154652,1.132853100189249,1.082915085976825,1.1214475043506091,14543200
+1990-09-10,37.0,37.0,35.75,35.75,678400,0.0,1.0,1.140559583864006,1.140559583864006,1.1020271654902218,1.1020271654902218,18995200
+1990-09-11,36.0,36.13,33.75,34.0,1591700,0.0,1.0,1.1097336491649787,1.1137410206758522,1.0403752960921675,1.0480817797669244,44567600
+1990-09-12,34.5,34.5,33.5,34.0,896500,0.0,1.0,1.063494747116438,1.063494747116438,1.0326688124174108,1.0480817797669244,25102000
+1990-09-13,34.5,34.75,33.0,33.75,868400,0.0,1.0,1.063494747116438,1.0712012307911947,1.0172558450678972,1.0403752960921675,24315200
+1990-09-14,33.5,34.25,33.25,34.0,1017100,0.0,1.0,1.0326688124174108,1.055788263441681,1.024962328742654,1.0480817797669244,28478800
+1990-09-17,34.0,35.25,33.5,33.75,693500,0.0,1.0,1.0480817797669244,1.0866141981407083,1.0326688124174108,1.0403752960921675,19418000
+1990-09-18,33.75,33.75,33.0,33.38,1112600,0.0,1.0,1.0403752960921675,1.0403752960921675,1.0172558450678972,1.0289697002535276,31152800
+1990-09-19,33.25,33.75,32.0,32.5,1629100,0.0,1.0,1.024962328742654,1.0403752960921675,0.98642991036887,1.0018428777183837,45614800
+1990-09-20,32.25,32.25,31.25,31.62,901200,0.0,1.0,0.9941363940436267,0.9941363940436267,0.9633104593445996,0.9747160551832397,25233600
+1990-09-21,32.0,32.5,31.0,31.5,1373800,0.0,1.0,0.98642991036887,1.0018428777183837,0.9556039756698428,0.9710169430193564,38466400
+1990-09-24,31.5,31.5,29.75,30.25,1236600,0.0,1.0,0.9710169430193564,0.9710169430193564,0.9170715572960588,0.9324845246455724,34624800
+1990-09-25,30.5,30.75,29.25,30.0,1410300,0.0,1.0,0.9401910083203292,0.947897491995086,0.9016585899465452,0.9247780409708156,39488400
+1990-09-26,30.0,30.5,29.75,29.75,840500,0.0,1.0,0.9247780409708156,0.9401910083203292,0.9170715572960588,0.9170715572960588,23534000
+1990-09-27,30.0,30.5,28.0,28.25,1270900,0.0,1.0,0.9247780409708156,0.9401910083203292,0.8631261715727612,0.870832655247518,35585200
+1990-09-28,28.5,29.0,27.25,29.0,1571800,0.0,1.0,0.8785391389222748,0.8939521062717884,0.8400067205484908,0.8939521062717884,44010400
+1990-10-01,29.5,31.0,29.25,30.5,1389800,0.0,1.0,0.909365073621302,0.9556039756698428,0.9016585899465452,0.9401910083203292,38914400
+1990-10-02,31.0,32.0,29.5,29.62,2419500,0.0,1.0,0.9556039756698428,0.98642991036887,0.909365073621302,0.9130641857851853,67746000
+1990-10-03,29.75,29.75,26.75,27.0,2395000,0.0,1.0,0.9170715572960588,0.9170715572960588,0.8245937531989772,0.832300236873734,67060000
+1990-10-04,26.75,28.0,26.25,28.0,1906200,0.0,1.0,0.8245937531989772,0.8631261715727612,0.8091807858494636,0.8631261715727612,53373600
+1990-10-05,27.0,28.75,27.0,28.0,888300,0.0,1.0,0.832300236873734,0.8862456225970315,0.832300236873734,0.8631261715727612,24872400
+1990-10-08,28.75,29.25,28.25,29.12,549400,0.0,1.0,0.8862456225970315,0.9016585899465452,0.870832655247518,0.8976512184356716,15383200
+1990-10-09,28.5,29.0,27.75,28.0,1076600,0.0,1.0,0.8785391389222748,0.8939521062717884,0.8554196878980044,0.8631261715727612,30144800
+1990-10-10,27.25,28.0,26.0,26.5,1320600,0.0,1.0,0.8400067205484908,0.8631261715727612,0.8014743021747068,0.8168872695242204,36976800
+1990-10-11,26.75,27.87,25.5,27.75,1839100,0.0,1.0,0.8245937531989772,0.8591188000618877,0.7860613348251932,0.8554196878980044,51494800
+1990-10-12,28.25,28.5,27.0,28.25,2041500,0.0,1.0,0.870832655247518,0.8785391389222748,0.832300236873734,0.870832655247518,57162000
+1990-10-15,28.5,28.75,26.62,27.75,1794800,0.0,1.0,0.8785391389222748,0.8862456225970315,0.8205863816881037,0.8554196878980044,50254400
+1990-10-16,27.5,27.5,24.25,25.0,2725300,0.0,1.0,0.8477132042232476,0.8477132042232476,0.7475289164514093,0.7706483674756797,76308400
+1990-10-17,25.25,26.5,25.0,26.5,2759500,0.0,1.0,0.7783548511504365,0.8168872695242204,0.7706483674756797,0.8168872695242204,77266000
+1990-10-18,26.5,28.75,26.5,28.5,2812500,0.0,1.0,0.8168872695242204,0.8862456225970315,0.8168872695242204,0.8785391389222748,78750000
+1990-10-19,31.25,31.75,30.25,31.37,8336900,0.0,1.0,0.9633104593445996,0.9787234266941132,0.9324845246455724,0.9670095715084829,233433200
+1990-10-22,31.5,31.5,30.5,31.12,2256600,0.0,1.0,0.9710169430193564,0.9710169430193564,0.9401910083203292,0.9593030878337261,63184800
+1990-10-23,31.0,31.5,30.25,31.0,1491500,0.0,1.0,0.9556039756698428,0.9710169430193564,0.9324845246455724,0.9556039756698428,41762000
+1990-10-24,30.75,31.0,30.0,30.5,1266300,0.0,1.0,0.947897491995086,0.9556039756698428,0.9247780409708156,0.9401910083203292,35456400
+1990-10-25,30.25,31.25,29.62,30.0,1370200,0.0,1.0,0.9324845246455724,0.9633104593445996,0.9130641857851853,0.9247780409708156,38365600
+1990-10-26,29.75,31.25,29.75,30.0,1198200,0.0,1.0,0.9170715572960588,0.9633104593445996,0.9170715572960588,0.9247780409708156,33549600
+1990-10-29,30.25,30.5,29.75,29.87,1102500,0.0,1.0,0.9324845246455724,0.9401910083203292,0.9170715572960588,0.9207706694599421,30870000
+1990-10-30,29.75,30.75,28.87,30.37,875400,0.0,1.0,0.9170715572960588,0.947897491995086,0.8899447347609148,0.9361836368094557,24511200
+1990-10-31,30.5,31.87,30.25,30.75,1328200,0.0,1.0,0.9401910083203292,0.9824225388579965,0.9324845246455724,0.947897491995086,37189600
+1990-11-01,30.5,31.0,29.75,30.5,809400,0.0,1.0,0.9401910083203292,0.9556039756698428,0.9170715572960588,0.9401910083203292,22663200
+1990-11-02,30.5,32.38,30.5,31.75,1326900,0.0,1.0,0.9401910083203292,0.9981437655545004,0.9401910083203292,0.9787234266941132,37153200
+1990-11-05,32.25,33.5,32.0,33.25,1647100,0.0,1.0,0.9941363940436267,1.0326688124174108,0.98642991036887,1.024962328742654,46118800
+1990-11-06,33.5,34.5,33.25,33.5,1649700,0.0,1.0,1.0326688124174108,1.063494747116438,1.024962328742654,1.0326688124174108,46191600
+1990-11-07,33.5,33.75,32.63,33.25,1812300,0.0,1.0,1.0326688124174108,1.0403752960921675,1.0058502492292571,1.024962328742654,50744400
+1990-11-08,33.0,35.0,33.0,34.5,1779000,0.0,1.0,1.0172558450678972,1.0789077144659516,1.0172558450678972,1.063494747116438,49812000
+1990-11-09,35.0,35.75,34.5,35.5,1769900,0.0,1.0,1.0789077144659516,1.1020271654902218,1.063494747116438,1.0943206818154652,49557200
+1990-11-12,35.5,36.75,35.25,36.25,1295100,0.0,1.0,1.0943206818154652,1.132853100189249,1.0866141981407083,1.1174401328397354,36262800
+1990-11-13,36.25,36.5,35.75,36.0,1267400,0.0,1.0,1.1174401328397354,1.1251466165144923,1.1020271654902218,1.1097336491649787,35487200
+1990-11-14,35.75,37.25,35.75,37.0,1703100,0.0,1.0,1.1020271654902218,1.1482660675387626,1.1020271654902218,1.140559583864006,47686800
+1990-11-15,36.75,37.0,35.5,36.0,1444400,0.0,1.0,1.132853100189249,1.140559583864006,1.0943206818154652,1.1097336491649787,40443200
+1990-11-16,35.75,36.0,34.75,35.13,1634000,0.12,1.0,1.105791562298045,1.1135243704260034,1.0748603297862116,1.0866141981407083,45752000
+1990-11-19,35.5,36.38,35.25,36.38,1999200,0.0,1.0,1.0980587541700866,1.1252782387805,1.0903259460421282,1.1252782387805,55977600
+1990-11-20,36.5,36.75,35.25,35.5,1371700,0.0,1.0,1.12898998668192,1.1367227948098784,1.0903259460421282,1.0980587541700866,38407600
+1990-11-21,35.25,36.25,34.75,36.13,1100100,0.0,1.0,1.0903259460421282,1.1212571785539618,1.0748603297862116,1.1175454306525419,30802800
+1990-11-23,36.25,37.0,36.0,36.38,475000,0.0,1.0,1.1212571785539618,1.1444556029378368,1.1135243704260034,1.1252782387805,13300000
+1990-11-26,36.0,37.0,36.0,36.75,727300,0.0,1.0,1.1135243704260034,1.1444556029378368,1.1135243704260034,1.1367227948098784,20364400
+1990-11-27,37.0,38.25,36.75,37.5,1469500,0.0,1.0,1.1444556029378368,1.1831196435776286,1.1367227948098784,1.1599212191937536,41146000
+1990-11-28,37.75,38.5,36.75,36.75,1561700,0.0,1.0,1.1676540273217118,1.190852451705587,1.1367227948098784,1.1367227948098784,43727600
+1990-11-29,37.0,37.0,36.25,36.75,1131300,0.0,1.0,1.1444556029378368,1.1444556029378368,1.1212571785539618,1.1367227948098784,31676400
+1990-11-30,36.25,37.25,36.25,36.75,1084900,0.0,1.0,1.1212571785539618,1.1521884110657952,1.1212571785539618,1.1367227948098784,30377200
+1990-12-03,37.25,38.25,37.0,38.13,1476800,0.0,1.0,1.1521884110657952,1.1831196435776286,1.1444556029378368,1.1794078956762086,41350400
+1990-12-04,37.5,38.75,37.5,38.5,1358500,0.0,1.0,1.1599212191937536,1.1985852598335454,1.1599212191937536,1.190852451705587,38038000
+1990-12-05,38.5,40.25,37.88,40.13,1949900,0.0,1.0,1.190852451705587,1.2449821086012953,1.1716750875482502,1.2412703606998754,54597200
+1990-12-06,41.25,41.75,40.5,41.25,4752200,0.0,1.0,1.2759133411131287,1.2913789573690455,1.2527149167292537,1.2759133411131287,133061600
+1990-12-07,41.0,42.75,41.0,42.5,2943400,0.0,1.0,1.2681805329851705,1.322310189880879,1.2681805329851705,1.3145773817529205,82415200
+1990-12-10,42.25,42.5,41.5,41.75,2237400,0.0,1.0,1.3068445736249623,1.3145773817529205,1.283646149241087,1.2913789573690455,62647200
+1990-12-11,41.25,41.5,40.0,40.0,3106100,0.0,1.0,1.2759133411131287,1.283646149241087,1.2372493004733371,1.2372493004733371,86970800
+1990-12-12,39.75,40.0,39.0,39.63,2163900,0.0,1.0,1.2295164923453787,1.2372493004733371,1.2063180679615035,1.2258047444439588,60589200
+1990-12-13,39.5,41.0,39.5,40.75,1435100,0.0,1.0,1.2217836842174203,1.2681805329851705,1.2217836842174203,1.2604477248572121,40182800
+1990-12-14,40.25,40.5,39.5,39.88,777400,0.0,1.0,1.2449821086012953,1.2527149167292537,1.2217836842174203,1.233537552571917,21767200
+1990-12-17,39.0,40.5,39.0,40.13,1170600,0.0,1.0,1.2063180679615035,1.2527149167292537,1.2063180679615035,1.2412703606998754,32776800
+1990-12-18,41.0,42.5,40.75,42.25,1973100,0.0,1.0,1.2681805329851705,1.3145773817529205,1.2604477248572121,1.3068445736249623,55246800
+1990-12-19,42.5,42.5,41.13,41.88,1255900,0.0,1.0,1.3145773817529205,1.3145773817529205,1.2722015932117088,1.295400017595584,35165200
+1990-12-20,41.25,44.5,41.25,44.0,3581000,0.0,1.0,1.2759133411131287,1.3764398467765875,1.2759133411131287,1.3609742305206707,100268000
+1990-12-21,44.25,45.25,43.5,45.0,3090500,0.0,1.0,1.368707038648629,1.3996382711604625,1.345508614264754,1.391905463032504,86534000
+1990-12-24,44.75,45.0,44.0,44.0,524300,0.0,1.0,1.3841726549045459,1.391905463032504,1.3609742305206707,1.3609742305206707,14680400
+1990-12-26,44.0,44.25,43.0,43.75,920300,0.0,1.0,1.3609742305206707,1.368707038648629,1.3300429980088373,1.3532414223927123,25768400
+1990-12-27,43.25,44.0,43.25,43.5,871900,0.0,1.0,1.3377758061367957,1.3609742305206707,1.3377758061367957,1.345508614264754,24413200
+1990-12-28,43.25,43.5,42.75,43.0,570800,0.0,1.0,1.3377758061367957,1.345508614264754,1.322310189880879,1.3300429980088373,15982400
+1990-12-31,43.0,43.25,42.75,43.0,395300,0.0,1.0,1.3300429980088373,1.3377758061367957,1.322310189880879,1.3300429980088373,11068400
+1991-01-02,42.75,44.0,42.0,43.5,1383800,0.0,1.0,1.322310189880879,1.3609742305206707,1.299111765497004,1.345508614264754,38746400
+1991-01-03,43.5,44.25,43.0,43.0,1340900,0.0,1.0,1.345508614264754,1.368707038648629,1.3300429980088373,1.3300429980088373,37545200
+1991-01-04,43.0,44.25,43.0,43.25,1263600,0.0,1.0,1.3300429980088373,1.368707038648629,1.3300429980088373,1.3377758061367957,35380800
+1991-01-07,43.0,45.25,43.0,43.25,2775000,0.0,1.0,1.3300429980088373,1.3996382711604625,1.3300429980088373,1.3377758061367957,77700000
+1991-01-08,43.75,43.88,42.5,43.25,1952600,0.0,1.0,1.3532414223927123,1.3572624826192508,1.3145773817529205,1.3377758061367957,54672800
+1991-01-09,44.25,46.0,43.75,45.25,4172000,0.0,1.0,1.368707038648629,1.4228366955443377,1.3532414223927123,1.3996382711604625,116816000
+1991-01-10,45.75,47.25,45.75,47.13,3886800,0.0,1.0,1.4151038874163793,1.4615007361841295,1.4151038874163793,1.4577889882827095,108830400
+1991-01-11,47.0,47.25,46.0,47.0,2746900,0.0,1.0,1.453767928056171,1.4615007361841295,1.4228366955443377,1.453767928056171,76913200
+1991-01-14,46.0,46.75,46.0,46.25,1882500,0.0,1.0,1.4228366955443377,1.4460351199282127,1.4228366955443377,1.4305695036722959,52710000
+1991-01-15,46.5,46.75,46.0,46.75,1714800,0.0,1.0,1.4383023118002543,1.4460351199282127,1.4228366955443377,1.4460351199282127,48014400
+1991-01-16,47.0,50.0,46.75,49.75,3487800,0.0,1.0,1.453767928056171,1.5465616255916712,1.4460351199282127,1.538828817463713,97658400
+1991-01-17,52.5,52.75,49.0,51.25,5282800,0.0,1.0,1.6238897068712548,1.6316225149992132,1.5156303930798378,1.585225666231463,147918400
+1991-01-18,48.75,50.75,48.5,50.25,8421800,0.0,1.0,1.5078975849518794,1.5697600499755464,1.5001647768239212,1.5542944337196296,235810400
+1991-01-21,49.75,51.5,49.75,50.75,2895600,0.0,1.0,1.538828817463713,1.5929584743594214,1.538828817463713,1.5697600499755464,81076800
+1991-01-22,51.0,52.5,50.5,51.25,3819000,0.0,1.0,1.5774928581035048,1.6238897068712548,1.562027241847588,1.585225666231463,106932000
+1991-01-23,51.25,52.25,51.0,51.75,2180900,0.0,1.0,1.585225666231463,1.6161568987432966,1.5774928581035048,1.6006912824873798,61065200
+1991-01-24,51.5,52.75,51.5,52.13,2088700,0.0,1.0,1.5929584743594214,1.6316225149992132,1.5929584743594214,1.6124451508418767,58483600
+1991-01-25,52.0,53.63,52.0,53.5,1998300,0.0,1.0,1.6084240906153382,1.6588419996096266,1.6084240906153382,1.6548209393830884,55952400
+1991-01-28,53.25,55.25,53.25,54.5,2441800,0.0,1.0,1.64708813125513,1.7089505962787968,1.64708813125513,1.6857521718949218,68370400
+1991-01-29,54.25,54.5,52.25,53.75,1924600,0.0,1.0,1.6780193637669634,1.6857521718949218,1.6161568987432966,1.6625537475110466,53888800
+1991-01-30,53.25,55.75,53.25,55.5,3006900,0.0,1.0,1.64708813125513,1.7244162125347136,1.64708813125513,1.7166834044067552,84193200
+1991-01-31,55.5,56.0,54.75,55.5,2166000,0.0,1.0,1.7166834044067552,1.7321490206626717,1.6934849800228802,1.7166834044067552,60648000
+1991-02-01,55.5,57.88,55.5,55.75,3969200,0.0,1.0,1.7166834044067552,1.7902997377849188,1.7166834044067552,1.7244162125347136,111137600
+1991-02-04,55.75,56.0,55.0,55.25,2391500,0.0,1.0,1.7244162125347136,1.7321490206626717,1.7012177881508384,1.7089505962787968,66962000
+1991-02-05,55.25,58.0,54.75,57.75,3179600,0.0,1.0,1.7089505962787968,1.7940114856863387,1.6934849800228802,1.7862786775583803,89028800
+1991-02-06,57.75,58.25,56.5,56.88,1987200,0.0,1.0,1.7862786775583803,1.8017442938142971,1.7476146369185885,1.7593685052730854,55641600
+1991-02-07,57.0,58.75,55.75,57.75,4644400,0.0,1.0,1.7630802531745053,1.8172099100702137,1.7244162125347136,1.7862786775583803,130043200
+1991-02-08,57.5,60.25,57.5,59.88,2799600,0.0,1.0,1.778545869430422,1.863606758837964,1.778545869430422,1.8521622028085856,78388800
+1991-02-11,60.0,61.5,59.75,61.38,2884200,0.0,1.0,1.8558739507100055,1.9022707994777557,1.848141142582047,1.8985590515763358,80757600
+1991-02-12,61.0,61.25,59.38,60.0,2006700,0.0,1.0,1.8868051832218389,1.8945379913497973,1.836696586552669,1.8558739507100055,56187600
+1991-02-13,60.0,60.25,58.0,60.0,2281700,0.0,1.0,1.8558739507100055,1.863606758837964,1.7940114856863387,1.8558739507100055,63887600
+1991-02-14,60.0,60.0,56.75,57.13,3372100,0.0,1.0,1.8558739507100055,1.8558739507100055,1.755347445046547,1.7671013134010436,94418800
+1991-02-15,57.25,58.5,57.25,57.63,3264400,0.12,1.0,1.7745003347252692,1.8132448835183974,1.7745003347252692,1.7862786775583803,91403200
+1991-02-19,57.5,60.25,57.38,60.0,2020100,0.0,1.0,1.7822492444838949,1.8674872518287768,1.7785297677997547,1.8597383420701512,56562800
+1991-02-20,59.5,61.75,59.25,61.0,1907500,0.0,1.0,1.8442405225529,1.9139807103805306,1.8364916127942743,1.8907339811046537,53410000
+1991-02-21,61.25,62.25,58.75,59.0,1704200,0.0,1.0,1.8984828908632794,1.929478529897782,1.820993793277023,1.8287427030356487,47717600
+1991-02-22,59.0,61.75,58.5,59.75,2076500,0.0,1.0,1.8287427030356487,1.9139807103805306,1.8132448835183974,1.8519894323115256,58142000
+1991-02-25,60.25,60.5,57.5,58.0,3207800,0.0,1.0,1.8674872518287768,1.8752361615874025,1.7822492444838949,1.7977470640011461,89818400
+1991-02-26,57.5,58.75,56.5,58.25,2232300,0.0,1.0,1.7822492444838949,1.820993793277023,1.7512536054493923,1.8054959737597718,62504400
+1991-02-27,58.25,58.5,57.5,58.25,1556900,0.0,1.0,1.8054959737597718,1.8132448835183974,1.7822492444838949,1.8054959737597718,43593200
+1991-02-28,58.25,58.5,56.25,57.25,2030000,0.0,1.0,1.8054959737597718,1.8132448835183974,1.7435046956907667,1.7745003347252692,56840000
+1991-03-01,57.0,59.0,57.0,57.75,1126200,0.0,1.0,1.7667514249666436,1.8287427030356487,1.7667514249666436,1.7899981542425205,31533600
+1991-03-04,58.0,58.75,57.0,58.38,788900,0.0,1.0,1.7977470640011461,1.820993793277023,1.7667514249666436,1.8095254068342572,22089200
+1991-03-05,59.0,63.25,59.0,63.13,3941500,0.0,1.0,1.8287427030356487,1.9604741689322844,1.8287427030356487,1.9567546922481442,110362000
+1991-03-06,64.0,65.62,62.88,63.0,4678200,0.0,1.0,1.9837208982081613,2.0339338334440558,1.9490057824895186,1.9527252591736588,130989600
+1991-03-07,63.5,67.5,63.25,67.25,2872800,0.0,1.0,1.96822307869091,2.09220563482892,1.9604741689322844,2.0844567250702943,80438400
+1991-03-08,67.75,68.25,65.0,65.0,2876800,0.0,1.0,2.0999545445875456,2.115452364104797,2.0147165372426636,2.0147165372426636,80550400
+1991-03-11,64.5,64.75,62.25,63.5,1565800,0.0,1.0,1.9992187177254126,2.006967627484038,1.929478529897782,1.96822307869091,43842400
+1991-03-12,63.0,63.75,62.5,62.88,2086400,0.0,1.0,1.9527252591736588,1.9759719884495357,1.9372274396564075,1.9490057824895186,58419200
+1991-03-13,62.75,66.5,62.75,66.25,1558500,0.0,1.0,1.9449763494150332,2.0612099957944174,1.9449763494150332,2.053461086035792,43638000
+1991-03-14,66.75,67.5,64.5,65.25,2027400,0.0,1.0,2.068958905553043,2.09220563482892,1.9992187177254126,2.0224654470012893,56767200
+1991-03-15,65.75,66.5,65.25,66.25,1828900,0.0,1.0,2.0379632665185405,2.0612099957944174,2.0224654470012893,2.053461086035792,51209200
+1991-03-18,65.75,68.25,65.75,67.75,1910800,0.0,1.0,2.0379632665185405,2.115452364104797,2.0379632665185405,2.0999545445875456,53502400
+1991-03-19,66.5,70.25,65.75,69.5,3769600,0.0,1.0,2.0612099957944174,2.177443642173802,2.0379632665185405,2.154196912897925,105548800
+1991-03-20,69.25,69.5,66.87,67.75,3229500,0.0,1.0,2.1464480031392994,2.154196912897925,2.072678382237184,2.0999545445875456,90426000
+1991-03-21,68.25,68.75,63.75,64.75,2650000,0.0,1.0,2.115452364104797,2.130950183622048,1.9759719884495357,2.006967627484038,74200000
+1991-03-22,64.0,64.75,62.25,63.25,3019000,0.0,1.0,1.9837208982081613,2.006967627484038,1.929478529897782,1.9604741689322844,84532000
+1991-03-25,63.5,65.0,63.25,64.5,1213000,0.0,1.0,1.96822307869091,2.0147165372426636,1.9604741689322844,1.9992187177254126,33964000
+1991-03-26,64.75,70.25,64.75,70.0,2978800,0.0,1.0,2.006967627484038,2.177443642173802,2.006967627484038,2.1696947324151763,83406400
+1991-03-27,70.0,70.25,68.5,69.25,1698400,0.0,1.0,2.1696947324151763,2.177443642173802,2.1232012738634225,2.1464480031392994,47555200
+1991-03-28,69.25,70.0,67.75,68.0,702700,0.0,1.0,2.1464480031392994,2.1696947324151763,2.0999545445875456,2.1077034543461712,19675600
+1991-04-01,68.0,69.5,67.5,68.5,1052900,0.0,1.0,2.1077034543461712,2.154196912897925,2.09220563482892,2.1232012738634225,29481200
+1991-04-02,69.0,72.75,68.5,72.75,2615400,0.0,1.0,2.1386990933806738,2.2549327397600583,2.1232012738634225,2.2549327397600583,73231200
+1991-04-03,72.5,72.75,70.0,70.0,2144000,0.0,1.0,2.2471838300014326,2.2549327397600583,2.1696947324151763,2.1696947324151763,60032000
+1991-04-04,70.0,72.0,69.5,71.5,1503900,0.0,1.0,2.1696947324151763,2.2316860104841814,2.154196912897925,2.21618819096693,42109200
+1991-04-05,71.75,71.75,68.75,69.37,1387600,0.0,1.0,2.2239371007255557,2.2239371007255557,2.130950183622048,2.15016747982344,38852800
+1991-04-08,69.25,70.0,68.75,70.0,647100,0.0,1.0,2.1464480031392994,2.1696947324151763,2.130950183622048,2.1696947324151763,18118800
+1991-04-09,69.75,70.0,68.25,68.75,1066500,0.0,1.0,2.1619458226565507,2.1696947324151763,2.115452364104797,2.130950183622048,29862000
+1991-04-10,68.5,69.25,66.75,66.87,1932200,0.0,1.0,2.1232012738634225,2.1464480031392994,2.068958905553043,2.072678382237184,54101600
+1991-04-11,67.75,71.37,67.5,71.0,3174900,0.0,1.0,2.0999545445875456,2.212158757892445,2.09220563482892,2.200690371449679,88897200
+1991-04-12,71.5,73.25,69.75,71.75,3283200,0.0,1.0,2.21618819096693,2.2704305592773095,2.1619458226565507,2.2239371007255557,91929600
+1991-04-15,61.75,64.5,60.0,62.25,15182000,0.0,1.0,1.9139807103805306,1.9992187177254126,1.8597383420701512,1.929478529897782,425096000
+1991-04-16,63.25,64.5,62.5,64.25,5542700,0.0,1.0,1.9604741689322844,1.9992187177254126,1.9372274396564075,1.991469807966787,155195600
+1991-04-17,65.0,65.0,62.0,63.25,2878600,0.0,1.0,2.0147165372426636,2.0147165372426636,1.9217296201391563,1.9604741689322844,80600800
+1991-04-18,62.75,63.0,60.75,61.0,2208600,0.0,1.0,1.9449763494150332,1.9527252591736588,1.882985071346028,1.8907339811046537,61840800
+1991-04-19,61.0,61.5,59.5,59.63,2565200,0.0,1.0,1.8907339811046537,1.906231800621905,1.8442405225529,1.8482699556273854,71825600
+1991-04-22,59.5,62.0,58.75,61.5,2294800,0.0,1.0,1.8442405225529,1.9217296201391563,1.820993793277023,1.906231800621905,64254400
+1991-04-23,62.25,63.0,60.25,61.5,2118700,0.0,1.0,1.929478529897782,1.9527252591736588,1.8674872518287768,1.906231800621905,59323600
+1991-04-24,61.75,62.0,60.5,60.75,941500,0.0,1.0,1.9139807103805306,1.9217296201391563,1.8752361615874025,1.882985071346028,26362000
+1991-04-25,59.75,59.75,58.5,58.5,2815900,0.0,1.0,1.8519894323115256,1.8519894323115256,1.8132448835183974,1.8132448835183974,78845200
+1991-04-26,58.5,59.0,57.75,58.63,1116600,0.0,1.0,1.8132448835183974,1.8287427030356487,1.7899981542425205,1.8172743165928829,31264800
+1991-04-29,58.5,60.25,58.25,58.25,1845600,0.0,1.0,1.8132448835183974,1.8674872518287768,1.8054959737597718,1.8054959737597718,51676800
+1991-04-30,57.75,58.25,54.5,55.0,6352200,0.0,1.0,1.7899981542425205,1.8054959737597718,1.6892623273803873,1.7047601468976386,177861600
+1991-05-01,48.0,49.0,47.0,47.25,16681900,0.0,1.0,1.487790673656121,1.5187863126906236,1.4567950346216185,1.4645439443802442,467093200
+1991-05-02,47.75,49.75,47.5,49.0,7242200,0.0,1.0,1.4800417638974954,1.5420330419665005,1.4722928541388698,1.5187863126906236,202781600
+1991-05-03,49.0,49.5,48.25,49.0,2176000,0.0,1.0,1.5187863126906236,1.5342841322078749,1.4955395834147467,1.5187863126906236,60928000
+1991-05-06,48.5,50.5,48.25,50.25,1895800,0.0,1.0,1.5032884931733723,1.5652797712423774,1.4955395834147467,1.5575308614837517,53082400
+1991-05-07,51.0,51.25,50.5,50.63,2415000,0.0,1.0,1.5807775907596286,1.5885265005182543,1.5652797712423774,1.5693092043168626,67620000
+1991-05-08,50.75,50.75,49.25,49.75,1578400,0.0,1.0,1.573028681001003,1.573028681001003,1.5265352224492492,1.5420330419665005,44195200
+1991-05-09,50.0,51.5,49.75,50.75,2126900,0.0,1.0,1.5497819517251261,1.59627541027688,1.5420330419665005,1.573028681001003,59553200
+1991-05-10,51.5,53.25,50.75,51.25,2158300,0.0,1.0,1.59627541027688,1.6505177785872593,1.573028681001003,1.5885265005182543,60432400
+1991-05-13,52.25,53.5,51.5,52.75,2187000,0.0,1.0,1.6195221395527568,1.6582666883458848,1.59627541027688,1.635019959070008,61236000
+1991-05-14,52.75,53.75,52.5,53.5,1937000,0.0,1.0,1.635019959070008,1.6660155981045104,1.6272710493113824,1.6582666883458848,54236000
+1991-05-15,51.5,52.0,49.0,50.5,4628100,0.0,1.0,1.59627541027688,1.6117732297941312,1.5187863126906236,1.5652797712423774,129586800
+1991-05-16,51.0,51.25,48.5,49.0,3411900,0.0,1.0,1.5807775907596286,1.5885265005182543,1.5032884931733723,1.5187863126906236,95533200
+1991-05-17,48.75,48.75,46.5,47.0,4205900,0.0,1.0,1.511037402931998,1.511037402931998,1.4412972151043673,1.4567950346216185,117765200
+1991-05-20,47.25,47.5,44.0,44.25,2340800,0.12,1.0,1.4685155889751735,1.476285512726365,1.3675065802096855,1.3752765039608768,65542400
+1991-05-21,45.25,46.5,44.75,45.25,3123200,0.0,1.0,1.4063561989656423,1.4452058177215994,1.3908163514632597,1.4063561989656423,87449600
+1991-05-22,45.75,46.5,45.5,46.25,2029200,0.0,1.0,1.4218960464680253,1.4452058177215994,1.4141261227168338,1.437435893970408,56817600
+1991-05-23,46.5,46.75,44.75,45.13,1863000,0.0,1.0,1.4452058177215994,1.4529757414727908,1.3908163514632597,1.4026266355650705,52164000
+1991-05-24,45.5,46.0,45.0,45.88,867200,0.0,1.0,1.4141261227168338,1.4296659702192165,1.398586275214451,1.4259364068186449,24281600
+1991-05-28,46.0,46.25,45.25,46.0,1530700,0.0,1.0,1.4296659702192165,1.437435893970408,1.4063561989656423,1.4296659702192165,42859600
+1991-05-29,46.25,47.75,45.88,47.0,3428600,0.0,1.0,1.437435893970408,1.4840554364775564,1.4259364068186449,1.460745665223982,96000800
+1991-05-30,47.0,47.75,46.5,47.63,1413800,0.0,1.0,1.460745665223982,1.4840554364775564,1.4452058177215994,1.4803258730769846,39586400
+1991-05-31,47.5,47.75,46.25,47.0,1945200,0.0,1.0,1.476285512726365,1.4840554364775564,1.437435893970408,1.460745665223982,54465600
+1991-06-03,47.0,49.5,46.75,49.25,1964900,0.0,1.0,1.460745665223982,1.5384449027358962,1.4529757414727908,1.5306749789847047,55017200
+1991-06-04,49.5,49.5,48.5,49.13,1645400,0.0,1.0,1.5384449027358962,1.5384449027358962,1.5073652077311306,1.5269454155841329,46071200
+1991-06-05,49.25,49.25,47.75,48.0,1190100,0.0,1.0,1.5306749789847047,1.5306749789847047,1.4840554364775564,1.4918253602287477,33322800
+1991-06-06,48.25,48.25,46.5,46.63,1504500,0.0,1.0,1.4995952839799391,1.4995952839799391,1.4452058177215994,1.449246178072219,42126000
+1991-06-07,46.25,47.0,45.63,46.13,1363800,0.0,1.0,1.437435893970408,1.460745665223982,1.4181664830674534,1.433706330569836,38186400
+1991-06-10,46.0,47.13,45.75,46.0,1495000,0.0,1.0,1.4296659702192165,1.4647860255746017,1.4218960464680253,1.4296659702192165,41860000
+1991-06-11,45.0,45.5,44.25,44.63,1683600,0.0,1.0,1.398586275214451,1.4141261227168338,1.3752765039608768,1.3870867880626878,47140800
+1991-06-12,44.0,44.75,41.25,42.38,3889600,0.0,1.0,1.3675065802096855,1.3908163514632597,1.2820374189465802,1.3171574743019652,108908800
+1991-06-13,42.5,43.0,41.75,42.13,1887200,0.0,1.0,1.320887037702537,1.33642688520492,1.2975772664489629,1.309387550550774,52841600
+1991-06-14,42.75,42.75,40.75,41.13,2011500,0.0,1.0,1.3286569614537285,1.3286569614537285,1.2664975714441973,1.2783078555460083,56322000
+1991-06-17,41.0,42.25,41.0,42.0,1487500,0.0,1.0,1.2742674951953887,1.3131171139513456,1.2742674951953887,1.3053471902001543,41650000
+1991-06-18,42.25,43.25,41.5,42.13,2184700,0.0,1.0,1.3131171139513456,1.3441968089561112,1.2898073426977714,1.309387550550774,61171600
+1991-06-19,41.75,42.25,41.25,41.75,1597700,0.0,1.0,1.2975772664489629,1.3131171139513456,1.2820374189465802,1.2975772664489629,44735600
+1991-06-20,41.25,42.0,40.75,42.0,1286100,0.0,1.0,1.2820374189465802,1.3053471902001543,1.2664975714441973,1.3053471902001543,36010800
+1991-06-21,42.0,42.5,41.75,42.0,1839400,0.0,1.0,1.3053471902001543,1.320887037702537,1.2975772664489629,1.3053471902001543,51503200
+1991-06-24,41.75,42.25,41.25,41.75,1857000,0.0,1.0,1.2975772664489629,1.3131171139513456,1.2820374189465802,1.2975772664489629,51996000
+1991-06-25,42.0,43.0,41.75,42.38,2035000,0.0,1.0,1.3053471902001543,1.33642688520492,1.2975772664489629,1.3171574743019652,56980000
+1991-06-26,42.75,43.5,42.25,43.0,2236100,0.0,1.0,1.3286569614537285,1.3519667327073026,1.3131171139513456,1.33642688520492,62610800
+1991-06-27,42.5,42.75,41.75,42.5,1350000,0.0,1.0,1.320887037702537,1.3286569614537285,1.2975772664489629,1.320887037702537,37800000
+1991-06-28,42.25,42.5,40.25,41.5,2023600,0.0,1.0,1.3131171139513456,1.320887037702537,1.2509577239418146,1.2898073426977714,56660800
+1991-07-01,42.25,43.0,41.75,42.5,1739500,0.0,1.0,1.3131171139513456,1.33642688520492,1.2975772664489629,1.320887037702537,48706000
+1991-07-02,42.25,42.75,41.75,42.25,1072700,0.0,1.0,1.3131171139513456,1.3286569614537285,1.2975772664489629,1.3131171139513456,30035600
+1991-07-03,42.25,43.5,41.75,43.13,2771200,0.0,1.0,1.3131171139513456,1.3519667327073026,1.2975772664489629,1.3404672455555395,77593600
+1991-07-05,43.0,46.0,42.75,45.63,2960300,0.0,1.0,1.33642688520492,1.4296659702192165,1.3286569614537285,1.4181664830674534,82888400
+1991-07-08,45.25,47.25,45.0,46.75,2741800,0.0,1.0,1.4063561989656423,1.4685155889751735,1.398586275214451,1.4529757414727908,76770400
+1991-07-09,47.25,48.25,46.5,46.88,2021800,0.0,1.0,1.4685155889751735,1.4995952839799391,1.4452058177215994,1.4570161018234105,56610400
+1991-07-10,47.5,48.25,46.75,47.25,1398000,0.0,1.0,1.476285512726365,1.4995952839799391,1.4529757414727908,1.4685155889751735,39144000
+1991-07-11,47.0,47.25,46.0,46.75,1302800,0.0,1.0,1.460745665223982,1.4685155889751735,1.4296659702192165,1.4529757414727908,36478400
+1991-07-12,47.25,47.25,46.25,46.75,1185300,0.0,1.0,1.4685155889751735,1.4685155889751735,1.437435893970408,1.4529757414727908,33188400
+1991-07-15,46.75,46.75,45.5,45.5,1232000,0.0,1.0,1.4529757414727908,1.4529757414727908,1.4141261227168338,1.4141261227168338,34496000
+1991-07-16,45.5,45.75,43.5,43.75,1991000,0.0,1.0,1.4141261227168338,1.4218960464680253,1.3519667327073026,1.359736656458494,55748000
+1991-07-17,43.5,44.5,42.25,42.5,1865500,0.0,1.0,1.3519667327073026,1.3830464277120682,1.3131171139513456,1.320887037702537,52234000
+1991-07-18,44.0,45.13,43.0,44.88,3556400,0.0,1.0,1.3675065802096855,1.4026266355650705,1.33642688520492,1.3948567118138793,99579200
+1991-07-19,45.25,46.25,45.0,46.0,1146600,0.0,1.0,1.4063561989656423,1.437435893970408,1.398586275214451,1.4296659702192165,32104800
+1991-07-22,45.75,46.25,45.5,46.0,970300,0.0,1.0,1.4218960464680253,1.437435893970408,1.4141261227168338,1.4296659702192165,27168400
+1991-07-23,46.25,46.5,44.5,45.0,1188000,0.0,1.0,1.437435893970408,1.4452058177215994,1.3830464277120682,1.398586275214451,33264000
+1991-07-24,45.25,45.75,44.5,45.0,1173700,0.0,1.0,1.4063561989656423,1.4218960464680253,1.3830464277120682,1.398586275214451,32863600
+1991-07-25,45.25,45.75,45.0,45.25,587500,0.0,1.0,1.4063561989656423,1.4218960464680253,1.398586275214451,1.4063561989656423,16450000
+1991-07-26,45.75,45.75,44.75,44.88,662800,0.0,1.0,1.4218960464680253,1.4218960464680253,1.3908163514632597,1.3948567118138793,18558400
+1991-07-29,45.25,45.5,44.5,45.5,475900,0.0,1.0,1.4063561989656423,1.4141261227168338,1.3830464277120682,1.4141261227168338,13325200
+1991-07-30,45.5,46.75,45.5,46.5,820200,0.0,1.0,1.4141261227168338,1.4529757414727908,1.4141261227168338,1.4452058177215994,22965600
+1991-07-31,46.5,46.88,45.0,46.25,917900,0.0,1.0,1.4452058177215994,1.4570161018234105,1.398586275214451,1.437435893970408,25701200
+1991-08-01,46.0,49.25,45.75,49.13,4003800,0.0,1.0,1.4296659702192165,1.5306749789847047,1.4218960464680253,1.5269454155841329,112106400
+1991-08-02,49.75,50.25,49.0,50.0,2437600,0.0,1.0,1.5462148264870874,1.5617546739894703,1.5229050552335133,1.5539847502382789,68252800
+1991-08-05,49.75,49.75,48.25,48.5,899700,0.0,1.0,1.5462148264870874,1.5462148264870874,1.4995952839799391,1.5073652077311306,25191600
+1991-08-06,48.75,50.25,47.75,49.5,1968100,0.0,1.0,1.5151351314823218,1.5617546739894703,1.4840554364775564,1.5384449027358962,55106800
+1991-08-07,49.5,51.0,49.38,50.38,1889400,0.0,1.0,1.5384449027358962,1.5850644452430445,1.5347153393353243,1.56579503434009,52903200
+1991-08-08,50.75,51.75,50.0,50.5,1691500,0.0,1.0,1.577294521491853,1.6083742164966186,1.5539847502382789,1.5695245977406618,47362000
+1991-08-09,50.5,51.0,49.75,50.75,1378600,0.0,1.0,1.5695245977406618,1.5850644452430445,1.5462148264870874,1.577294521491853,38600800
+1991-08-12,50.75,52.25,50.5,51.75,1272600,0.0,1.0,1.577294521491853,1.6239140639990015,1.5695245977406618,1.6083742164966186,35632800
+1991-08-13,52.0,54.0,52.0,53.5,2558800,0.0,1.0,1.61614414024781,1.6783035302573412,1.61614414024781,1.6627636827549583,71646400
+1991-08-14,54.75,55.0,53.88,54.88,1792100,0.0,1.0,1.7016133015109154,1.7093832252621068,1.6745739668567694,1.705653661861535,50178800
+1991-08-15,55.0,55.0,53.0,53.25,1299500,0.0,1.0,1.7093832252621068,1.7093832252621068,1.6472238352525757,1.654993759003767,36386000
+1991-08-16,52.75,54.25,52.25,53.25,1417900,0.0,1.0,1.6394539115013842,1.6860734540085327,1.6239140639990015,1.654993759003767,39701200
+1991-08-19,49.5,51.63,48.5,50.5,2879300,0.12,1.0,1.5421006133958626,1.6084576700935027,1.5109470656504915,1.5732541611412334,80620400
+1991-08-20,51.5,51.75,50.5,51.0,1780600,0.0,1.0,1.6044077088866044,1.612196095822947,1.5732541611412334,1.588830935013919,49856800
+1991-08-21,52.5,54.13,52.0,53.75,1994400,0.0,1.0,1.6355612566319753,1.68634153945693,1.61998448275929,1.6745031913136892,55843200
+1991-08-22,54.0,54.75,53.75,54.25,1479000,0.0,1.0,1.6822915782500318,1.70565673905906,1.6745031913136892,1.6900799651863745,41412000
+1991-08-23,54.0,55.5,52.75,53.0,2146600,0.0,1.0,1.6822915782500318,1.7290218998680882,1.6433496435683181,1.6511380305046608,60104800
+1991-08-26,53.0,53.5,52.5,53.0,907100,0.0,1.0,1.6511380305046608,1.6667148043773463,1.6355612566319753,1.6511380305046608,25398800
+1991-08-27,53.0,54.0,52.75,54.0,896000,0.0,1.0,1.6511380305046608,1.6822915782500318,1.6433496435683181,1.6822915782500318,25088000
+1991-08-28,54.0,54.25,53.13,53.25,960600,0.0,1.0,1.6822915782500318,1.6900799651863745,1.655187991711559,1.6589264174410037,26896800
+1991-08-29,53.25,53.88,52.5,53.0,1012100,0.0,1.0,1.6589264174410037,1.6785531525205875,1.6355612566319753,1.6511380305046608,28338800
+1991-08-30,53.0,53.25,52.25,53.0,590500,0.0,1.0,1.6511380305046608,1.6589264174410037,1.6277728696956326,1.6511380305046608,16534000
+1991-09-03,52.75,53.25,52.0,52.5,610500,0.0,1.0,1.6433496435683181,1.6589264174410037,1.61998448275929,1.6355612566319753,17094000
+1991-09-04,52.75,52.75,51.38,51.5,1069500,0.0,1.0,1.6433496435683181,1.6433496435683181,1.60066928315716,1.6044077088866044,29946000
+1991-09-05,51.5,51.75,50.75,51.0,695400,0.0,1.0,1.6044077088866044,1.612196095822947,1.5810425480775763,1.588830935013919,19471200
+1991-09-06,51.0,51.75,50.5,51.5,707800,0.0,1.0,1.588830935013919,1.612196095822947,1.5732541611412334,1.6044077088866044,19818400
+1991-09-09,51.75,53.5,51.5,53.25,1129300,0.0,1.0,1.612196095822947,1.6667148043773463,1.6044077088866044,1.6589264174410037,31620400
+1991-09-10,52.75,53.38,49.75,50.13,1632500,0.0,1.0,1.6433496435683181,1.662976378647902,1.5498890003322052,1.5617273484754464,45710000
+1991-09-11,50.75,51.0,49.5,50.5,1589300,0.0,1.0,1.5810425480775763,1.588830935013919,1.5421006133958626,1.5732541611412334,44500400
+1991-09-12,51.25,51.25,49.75,50.63,1064400,0.0,1.0,1.5966193219502616,1.5966193219502616,1.5498890003322052,1.5773041223481317,29803200
+1991-09-13,50.0,50.25,48.5,48.63,1488700,0.0,1.0,1.5576773872685479,1.5654657742048907,1.5109470656504915,1.5149970268573898,41683600
+1991-09-16,49.25,49.25,46.5,47.25,1837300,0.0,1.0,1.5343122264595197,1.5343122264595197,1.4486399701597497,1.4720051309687778,51444400
+1991-09-17,47.0,49.0,46.75,49.0,1209000,0.0,1.0,1.4642167440324352,1.526523839523177,1.4564283570960923,1.526523839523177,33852000
+1991-09-18,48.75,50.5,48.5,50.13,1083500,0.0,1.0,1.5187354525868342,1.5732541611412334,1.5109470656504915,1.5617273484754464,30338000
+1991-09-19,50.25,50.5,49.5,49.75,1592300,0.0,1.0,1.5654657742048907,1.5732541611412334,1.5421006133958626,1.5498890003322052,44584400
+1991-09-20,49.75,51.0,49.5,50.63,1679900,0.0,1.0,1.5498890003322052,1.588830935013919,1.5421006133958626,1.5773041223481317,47037200
+1991-09-23,50.0,50.75,49.25,49.5,782700,0.0,1.0,1.5576773872685479,1.5810425480775763,1.5343122264595197,1.5421006133958626,21915600
+1991-09-24,49.5,50.38,48.25,50.25,947300,0.0,1.0,1.5421006133958626,1.569515735411789,1.5031586787141489,1.5654657742048907,26524400
+1991-09-25,50.25,50.5,49.25,50.5,486300,0.0,1.0,1.5654657742048907,1.5732541611412334,1.5343122264595197,1.5732541611412334,13616400
+1991-09-26,50.25,50.25,49.0,50.0,635900,0.0,1.0,1.5654657742048907,1.5654657742048907,1.526523839523177,1.5576773872685479,17805200
+1991-09-27,50.0,50.75,48.75,49.0,560800,0.0,1.0,1.5576773872685479,1.5810425480775763,1.5187354525868342,1.526523839523177,15702400
+1991-09-30,49.25,49.75,49.0,49.5,564300,0.0,1.0,1.5343122264595197,1.5498890003322052,1.526523839523177,1.5421006133958626,15800400
+1991-10-01,49.25,51.25,49.0,50.75,1173000,0.0,1.0,1.5343122264595197,1.5966193219502616,1.526523839523177,1.5810425480775763,32844000
+1991-10-02,51.75,51.75,49.5,49.75,160600,0.0,1.0,1.612196095822947,1.612196095822947,1.5421006133958626,1.5498890003322052,4496800
+1991-10-03,50.0,50.0,47.5,47.75,1616100,0.0,1.0,1.5576773872685479,1.5576773872685479,1.4797935179051205,1.4875819048414634,45250800
+1991-10-04,48.0,48.75,47.5,48.25,708700,0.0,1.0,1.495370291777806,1.5187354525868342,1.4797935179051205,1.5031586787141489,19843600
+1991-10-07,48.0,48.75,47.5,48.13,577700,0.0,1.0,1.495370291777806,1.5187354525868342,1.4797935179051205,1.4994202529847043,16175600
+1991-10-08,48.13,48.5,46.5,48.25,1538000,0.0,1.0,1.4994202529847043,1.5109470656504915,1.4486399701597497,1.5031586787141489,43064000
+1991-10-09,48.25,48.75,47.75,48.0,1185200,0.0,1.0,1.5031586787141489,1.5187354525868342,1.4875819048414634,1.495370291777806,33185600
+1991-10-10,48.75,49.0,46.75,47.75,1403700,0.0,1.0,1.5187354525868342,1.526523839523177,1.4564283570960923,1.4875819048414634,39303600
+1991-10-11,48.13,48.88,46.5,48.5,1071900,0.0,1.0,1.4994202529847043,1.5227854137937327,1.4486399701597497,1.5109470656504915,30013200
+1991-10-14,49.0,50.25,48.75,49.88,998900,0.0,1.0,1.526523839523177,1.5654657742048907,1.5187354525868342,1.5539389615391035,27969200
+1991-10-15,50.5,52.5,50.0,52.5,2573300,0.0,1.0,1.5732541611412334,1.6355612566319753,1.5576773872685479,1.6355612566319753,72052400
+1991-10-16,52.5,54.0,52.25,53.5,1793500,0.0,1.0,1.6355612566319753,1.6822915782500318,1.6277728696956326,1.6667148043773463,50218000
+1991-10-17,53.0,53.25,51.5,52.38,1353700,0.0,1.0,1.6511380305046608,1.6589264174410037,1.6044077088866044,1.6318228309025309,37903600
+1991-10-18,55.13,55.5,54.5,55.0,3990700,0.0,1.0,1.7174950872023012,1.7290218998680882,1.6978683521227174,1.7134451259954029,111739600
+1991-10-21,55.25,55.88,54.25,54.75,1041900,0.0,1.0,1.7212335129317455,1.7408602480113293,1.6900799651863745,1.70565673905906,29173200
+1991-10-22,55.5,56.25,54.5,54.5,1859000,0.0,1.0,1.7290218998680882,1.7523870606771166,1.6978683521227174,1.6978683521227174,52052000
+1991-10-23,55.0,55.25,52.75,53.13,1507400,0.0,1.0,1.7134451259954029,1.7212335129317455,1.6433496435683181,1.655187991711559,42207200
+1991-10-24,53.0,53.25,51.5,52.13,1588400,0.0,1.0,1.6511380305046608,1.6589264174410037,1.6044077088866044,1.6240344439661882,44475200
+1991-10-25,51.75,52.25,50.75,51.25,955100,0.0,1.0,1.612196095822947,1.6277728696956326,1.5810425480775763,1.5966193219502616,26742800
+1991-10-28,51.5,51.75,50.75,51.5,695200,0.0,1.0,1.6044077088866044,1.612196095822947,1.5810425480775763,1.6044077088866044,19465600
+1991-10-29,51.5,52.0,50.75,51.75,903900,0.0,1.0,1.6044077088866044,1.61998448275929,1.5810425480775763,1.612196095822947,25309200
+1991-10-30,52.0,52.75,49.5,49.75,1323600,0.0,1.0,1.61998448275929,1.6433496435683181,1.5421006133958626,1.5498890003322052,37060800
+1991-10-31,50.75,51.75,50.0,51.5,2069700,0.0,1.0,1.5810425480775763,1.612196095822947,1.5576773872685479,1.6044077088866044,57951600
+1991-11-01,51.25,52.0,50.5,51.0,1797000,0.0,1.0,1.5966193219502616,1.61998448275929,1.5732541611412334,1.588830935013919,50316000
+1991-11-04,50.75,50.75,48.5,49.75,1743700,0.0,1.0,1.5810425480775763,1.5810425480775763,1.5109470656504915,1.5498890003322052,48823600
+1991-11-05,49.75,50.5,48.75,48.75,1925000,0.0,1.0,1.5498890003322052,1.5732541611412334,1.5187354525868342,1.5187354525868342,53900000
+1991-11-06,49.0,49.25,47.5,48.0,2114200,0.0,1.0,1.526523839523177,1.5343122264595197,1.4797935179051205,1.495370291777806,59197600
+1991-11-07,48.5,50.5,48.25,49.75,2649400,0.0,1.0,1.5109470656504915,1.5732541611412334,1.5031586787141489,1.5498890003322052,74183200
+1991-11-08,51.25,53.75,51.0,53.25,3355600,0.0,1.0,1.5966193219502616,1.6745031913136892,1.588830935013919,1.6589264174410037,93956800
+1991-11-11,53.5,54.5,53.25,53.75,1472700,0.0,1.0,1.6667148043773463,1.6978683521227174,1.6589264174410037,1.6745031913136892,41235600
+1991-11-12,54.25,54.75,53.75,54.5,1488300,0.0,1.0,1.6900799651863745,1.70565673905906,1.6745031913136892,1.6978683521227174,41672400
+1991-11-13,54.0,54.5,53.5,54.13,1660000,0.0,1.0,1.6822915782500318,1.6978683521227174,1.6667148043773463,1.68634153945693,46480000
+1991-11-14,54.25,55.25,54.0,54.75,1678600,0.0,1.0,1.6900799651863745,1.7212335129317455,1.6822915782500318,1.70565673905906,47000800
+1991-11-15,54.5,54.75,49.75,50.0,2294200,0.0,1.0,1.6978683521227174,1.70565673905906,1.5498890003322052,1.5576773872685479,64237600
+1991-11-18,50.0,52.5,50.0,52.13,2131600,0.12,1.0,1.5612630632031772,1.6393262163633362,1.5612630632031772,1.6277728696956328,59684800
+1991-11-19,51.75,51.75,49.75,51.25,2549000,0.0,1.0,1.6159072704152886,1.6159072704152886,1.5534567478871615,1.6002946397832567,71372000
+1991-11-20,51.25,52.0,50.25,50.5,1500900,0.0,1.0,1.6002946397832567,1.6237135857313043,1.5690693785191931,1.576875693835209,42025200
+1991-11-21,50.5,51.75,50.5,51.0,953700,0.0,1.0,1.576875693835209,1.6159072704152886,1.576875693835209,1.5924883244672408,26703600
+1991-11-22,51.0,51.75,50.25,51.25,873600,0.0,1.0,1.5924883244672408,1.6159072704152886,1.5690693785191931,1.6002946397832567,24460800
+1991-11-25,51.0,52.25,51.0,51.25,700300,0.0,1.0,1.5924883244672408,1.6315199010473203,1.5924883244672408,1.6002946397832567,19608400
+1991-11-26,51.5,52.0,50.0,51.5,1243500,0.0,1.0,1.6081009550992726,1.6237135857313043,1.5612630632031772,1.6081009550992726,34818000
+1991-11-27,51.25,51.5,50.5,51.0,564600,0.0,1.0,1.6002946397832567,1.6081009550992726,1.576875693835209,1.5924883244672408,15808800
+1991-11-29,50.5,51.5,50.5,50.75,304400,0.0,1.0,1.576875693835209,1.6081009550992726,1.576875693835209,1.584682009151225,8523200
+1991-12-02,50.75,52.0,50.0,51.75,1061600,0.0,1.0,1.584682009151225,1.6237135857313043,1.5612630632031772,1.6159072704152886,29724800
+1991-12-03,52.0,52.0,50.25,50.5,918400,0.0,1.0,1.6237135857313043,1.6237135857313043,1.5690693785191931,1.576875693835209,25715200
+1991-12-04,50.75,50.75,50.0,50.5,719200,0.0,1.0,1.584682009151225,1.584682009151225,1.5612630632031772,1.576875693835209,20137600
+1991-12-05,50.5,51.0,49.25,50.0,885700,0.0,1.0,1.576875693835209,1.5924883244672408,1.5378441172551296,1.5612630632031772,24799600
+1991-12-06,49.5,49.75,48.5,48.75,1758800,0.0,1.0,1.5456504325711455,1.5534567478871615,1.514425171307082,1.522231486623098,49246400
+1991-12-09,49.0,50.0,48.75,49.13,873500,0.0,1.0,1.5300378019391137,1.5612630632031772,1.522231486623098,1.5340970859034422,24458000
+1991-12-10,49.0,49.5,48.5,49.13,1094800,0.0,1.0,1.5300378019391137,1.5456504325711455,1.514425171307082,1.5340970859034422,30654400
+1991-12-11,49.25,49.75,48.5,49.0,755000,0.0,1.0,1.5378441172551296,1.5534567478871615,1.514425171307082,1.5300378019391137,21140000
+1991-12-12,49.38,49.75,49.0,49.38,819200,0.0,1.0,1.541903401219458,1.5534567478871615,1.5300378019391137,1.541903401219458,22937600
+1991-12-13,49.75,50.75,49.75,50.38,849300,0.0,1.0,1.5534567478871615,1.584682009151225,1.5534567478871615,1.5731286624835215,23780400
+1991-12-16,50.38,50.75,50.0,50.5,689200,0.0,1.0,1.5731286624835215,1.584682009151225,1.5612630632031772,1.576875693835209,19297600
+1991-12-17,50.5,51.0,50.25,50.5,873600,0.0,1.0,1.576875693835209,1.5924883244672408,1.5690693785191931,1.576875693835209,24460800
+1991-12-18,50.25,52.0,50.0,51.75,1666100,0.0,1.0,1.5690693785191931,1.6237135857313043,1.5612630632031772,1.6159072704152886,46650800
+1991-12-19,51.25,51.75,50.75,50.75,1029700,0.0,1.0,1.6002946397832567,1.6159072704152886,1.584682009151225,1.584682009151225,28831600
+1991-12-20,51.25,51.5,50.25,50.25,1144500,0.0,1.0,1.6002946397832567,1.6081009550992726,1.5690693785191931,1.5690693785191931,32046000
+1991-12-23,50.5,51.75,50.0,51.5,921100,0.0,1.0,1.576875693835209,1.6159072704152886,1.5612630632031772,1.6081009550992726,25790800
+1991-12-24,52.0,53.75,51.75,52.25,1683600,0.0,1.0,1.6237135857313043,1.6783577929434157,1.6159072704152886,1.6315199010473203,47140800
+1991-12-26,52.75,55.0,52.25,54.88,1200900,0.0,1.0,1.6471325316793521,1.717389369523495,1.6315199010473203,1.7136423381718076,33625200
+1991-12-27,54.75,55.75,54.5,55.0,1497700,0.0,1.0,1.7095830542074792,1.7408083154715428,1.7017767388914633,1.717389369523495,41935600
+1991-12-30,55.0,57.25,55.0,56.75,1639700,0.0,1.0,1.717389369523495,1.787646207367638,1.717389369523495,1.7720335767356061,45911600
+1991-12-31,57.38,58.0,56.0,56.38,1196700,0.0,1.0,1.7917054913319663,1.8110651533156856,1.7486146307875585,1.7604802300679028,33507600
+1992-01-02,55.75,59.75,55.5,59.5,2086000,0.0,1.0,1.7408083154715428,1.8657093605277968,1.7330020001555269,1.857903045211781,58408000
+1992-01-03,60.0,60.25,58.25,59.0,1698700,0.0,1.0,1.8735156758438127,1.8813219911598287,1.8188714686317016,1.8422904145797492,47563600
+1992-01-06,58.75,59.0,57.75,58.0,1020000,0.0,1.0,1.8344840992637332,1.8422904145797492,1.8032588379996697,1.8110651533156856,28560000
+1992-01-07,57.5,59.5,57.5,59.13,1263100,0.0,1.0,1.795452522683654,1.857903045211781,1.795452522683654,1.8463496985440775,35366800
+1992-01-08,58.5,61.25,58.5,60.5,2078100,0.0,1.0,1.8266777839477175,1.9125472524238922,1.8266777839477175,1.8891283064758446,58186800
+1992-01-09,60.5,62.25,60.25,62.25,1861700,0.0,1.0,1.8891283064758446,1.9437725136879558,1.8813219911598287,1.9437725136879558,52127600
+1992-01-10,61.5,62.5,61.0,62.25,1752000,0.0,1.0,1.9203535677399082,1.9515788290039717,1.9047409371078763,1.9437725136879558,49056000
+1992-01-13,62.25,62.75,61.5,62.0,963000,0.0,1.0,1.9437725136879558,1.9593851443199874,1.9203535677399082,1.9359661983719398,26964000
+1992-01-14,62.25,64.75,62.25,64.5,2444700,0.0,1.0,1.9437725136879558,2.0218356668481148,1.9437725136879558,2.014029351532099,68451600
+1992-01-15,64.5,65.0,63.0,63.5,2908400,0.0,1.0,2.014029351532099,2.0296419821641303,1.9671914596360034,1.9828040902680353,81435200
+1992-01-16,63.75,64.25,62.5,62.75,2620800,0.0,1.0,1.990610405584051,2.006223036216083,1.9515788290039717,1.9593851443199874,73382400
+1992-01-17,67.75,69.0,64.75,64.75,7574600,0.0,1.0,2.115511450640305,2.1545430272203845,2.0218356668481148,2.0218356668481148,212088800
+1992-01-20,64.5,65.25,64.0,64.0,1872000,0.0,1.0,2.014029351532099,2.037448297480146,1.998416720900067,1.998416720900067,52416000
+1992-01-21,64.25,64.25,61.0,61.13,1732900,0.0,1.0,2.006223036216083,2.006223036216083,1.9047409371078763,1.9088002210722046,48521200
+1992-01-22,61.5,63.75,61.25,63.5,1640000,0.0,1.0,1.9203535677399082,1.990610405584051,1.9125472524238922,1.9828040902680353,45920000
+1992-01-23,64.25,64.75,63.0,64.5,1235300,0.0,1.0,2.006223036216083,2.0218356668481148,1.9671914596360034,2.014029351532099,34588400
+1992-01-24,64.5,65.75,64.0,64.62,1585800,0.0,1.0,2.014029351532099,2.053060928112178,1.998416720900067,2.0177763828837865,44402400
+1992-01-27,64.75,65.25,64.25,64.5,745100,0.0,1.0,2.0218356668481148,2.037448297480146,2.006223036216083,2.014029351532099,20862800
+1992-01-28,64.75,65.37,63.0,65.25,1551100,0.0,1.0,2.0218356668481148,2.0411953288318343,1.9671914596360034,2.037448297480146,43430800
+1992-01-29,64.75,65.75,63.25,63.25,1290700,0.0,1.0,2.0218356668481148,2.053060928112178,1.9749977749520193,1.9749977749520193,36139600
+1992-01-30,63.5,63.75,62.75,63.75,777800,0.0,1.0,1.9828040902680353,1.990610405584051,1.9593851443199874,1.990610405584051,21778400
+1992-01-31,64.0,65.25,63.5,64.75,1290700,0.0,1.0,1.998416720900067,2.037448297480146,1.9828040902680353,2.0218356668481148,36139600
+1992-02-03,64.75,66.25,64.5,65.75,1411900,0.0,1.0,2.0218356668481148,2.06867355874421,2.014029351532099,2.053060928112178,39533200
+1992-02-04,65.75,66.25,65.0,65.75,1722600,0.0,1.0,2.053060928112178,2.06867355874421,2.0296419821641303,2.053060928112178,48232800
+1992-02-05,66.25,66.75,65.12,66.12,1442000,0.0,1.0,2.06867355874421,2.084286189376242,2.0333890135158184,2.0646142747798817,40376000
+1992-02-06,65.75,66.0,64.0,64.12,831600,0.0,1.0,2.053060928112178,2.060867243428194,1.998416720900067,2.0021637522517546,23284800
+1992-02-07,64.25,64.75,62.75,64.0,1317300,0.0,1.0,2.006223036216083,2.0218356668481148,1.9593851443199874,1.998416720900067,36884400
+1992-02-10,64.0,64.25,63.0,63.13,771800,0.0,1.0,1.998416720900067,2.006223036216083,1.9671914596360034,1.9712507436003317,21610400
+1992-02-11,63.0,63.75,62.25,62.88,1089400,0.0,1.0,1.9671914596360034,1.990610405584051,1.9437725136879558,1.9634444282843158,30503200
+1992-02-12,63.75,65.5,63.0,65.25,1231800,0.0,1.0,1.990610405584051,2.045254612796162,1.9671914596360034,2.037448297480146,34490400
+1992-02-13,65.25,65.25,63.75,64.25,678700,0.0,1.0,2.037448297480146,2.037448297480146,1.990610405584051,2.006223036216083,19003600
+1992-02-14,63.75,64.25,63.25,64.12,648100,0.12,1.0,1.9943358149519566,2.0099776644809917,1.9786939654229216,2.0059107836034427,18146800
+1992-02-18,64.25,64.5,62.75,62.75,610300,0.0,1.0,2.0099776644809917,2.0177985892455093,1.9630521158938867,1.9630521158938867,17088400
+1992-02-19,62.75,63.0,61.75,62.0,854200,0.0,1.0,1.9630521158938867,1.9708730406584043,1.931768416835817,1.9395893416003342,23917600
+1992-02-20,62.5,64.75,62.25,64.62,1168400,0.0,1.0,1.9552311911293692,2.0256195140100264,1.9474102663648518,2.021552633132478,32715200
+1992-02-21,64.75,65.5,64.5,65.0,1353400,0.0,1.0,2.0256195140100264,2.049082288303579,2.0177985892455093,2.033440438774544,37895200
+1992-02-24,66.25,66.5,65.75,66.12,1530400,0.0,1.0,2.0725450625971313,2.080365987361649,2.0569032130680966,2.0684781817195823,42851200
+1992-02-25,66.25,68.5,65.25,68.5,2028700,0.0,1.0,2.0725450625971313,2.1429333854777886,2.0412613635390615,2.1429333854777886,56803600
+1992-02-26,68.25,70.0,68.25,69.87,2045400,0.0,1.0,2.1351124607132714,2.1898589340648935,2.1351124607132714,2.1857920531873445,57271200
+1992-02-27,70.0,70.0,68.0,68.5,1090800,0.0,1.0,2.1898589340648935,2.1898589340648935,2.127291535948754,2.1429333854777886,30542400
+1992-02-28,68.5,69.0,67.0,67.5,807100,0.0,1.0,2.1429333854777886,2.1585752350068237,2.096007836890684,2.1116496864197187,22598800
+1992-03-02,67.75,68.5,67.25,67.25,796900,0.0,1.0,2.1194706111842363,2.1429333854777886,2.103828761655201,2.103828761655201,22313200
+1992-03-03,67.75,68.0,66.25,66.37,886400,0.0,1.0,2.1194706111842363,2.127291535948754,2.0725450625971313,2.0762991064841,24819200
+1992-03-04,66.25,66.75,64.75,65.0,1030100,0.0,1.0,2.0725450625971313,2.0881869121261665,2.0256195140100264,2.033440438774544,28842800
+1992-03-05,64.5,65.5,63.0,63.5,2113600,0.0,1.0,2.0177985892455093,2.049082288303579,1.9708730406584043,1.9865148901874392,59180800
+1992-03-06,63.5,64.0,63.0,64.0,1199000,0.0,1.0,1.9865148901874392,2.002156739716474,1.9708730406584043,2.002156739716474,33572000
+1992-03-09,63.75,64.25,63.5,63.75,972700,0.0,1.0,1.9943358149519566,2.0099776644809917,1.9865148901874392,1.9943358149519566,27235600
+1992-03-10,64.0,64.75,63.75,63.75,1095500,0.0,1.0,2.002156739716474,2.0256195140100264,1.9943358149519566,1.9943358149519566,30674000
+1992-03-11,63.75,64.25,63.0,63.25,1175500,0.0,1.0,1.9943358149519566,2.0099776644809917,1.9708730406584043,1.9786939654229216,32914000
+1992-03-12,63.25,63.75,61.5,62.75,1365200,0.0,1.0,1.9786939654229216,1.9943358149519566,1.9239474920712993,1.9630521158938867,38225600
+1992-03-13,63.25,63.75,62.0,63.13,707000,0.0,1.0,1.9786939654229216,1.9943358149519566,1.9395893416003342,1.9749399215359533,19796000
+1992-03-16,62.75,63.5,61.75,63.38,502600,0.0,1.0,1.9630521158938867,1.9865148901874392,1.931768416835817,1.982760846300471,14072800
+1992-03-17,63.5,63.75,62.75,62.88,759800,0.0,1.0,1.9865148901874392,1.9943358149519566,1.9630521158938867,1.967118996771436,21274400
+1992-03-18,63.25,64.0,63.0,63.75,723500,0.0,1.0,1.9786939654229216,2.002156739716474,1.9708730406584043,1.9943358149519566,20258000
+1992-03-19,63.75,63.75,62.75,63.0,1058200,0.0,1.0,1.9943358149519566,1.9943358149519566,1.9630521158938867,1.9708730406584043,29629600
+1992-03-20,63.0,63.25,63.0,63.25,483600,0.0,1.0,1.9708730406584043,1.9786939654229216,1.9708730406584043,1.9786939654229216,13540800
+1992-03-23,63.0,63.75,63.0,63.0,447100,0.0,1.0,1.9708730406584043,1.9943358149519566,1.9708730406584043,1.9708730406584043,12518800
+1992-03-24,63.5,65.0,63.25,65.0,1869800,0.0,1.0,1.9865148901874392,2.033440438774544,1.9786939654229216,2.033440438774544,52354400
+1992-03-25,65.0,65.0,64.25,64.5,1085300,0.0,1.0,2.033440438774544,2.033440438774544,2.0099776644809917,2.0177985892455093,30388400
+1992-03-26,64.75,65.25,63.75,64.0,1098400,0.0,1.0,2.0256195140100264,2.0412613635390615,1.9943358149519566,2.002156739716474,30755200
+1992-03-27,63.88,64.0,60.5,61.0,2361900,0.0,1.0,1.9984026958295058,2.002156739716474,1.8926637930132295,1.9083056425422644,66133200
+1992-03-30,61.25,61.25,57.75,58.13,3027100,0.0,1.0,1.9161265673067818,1.9161265673067818,1.8066336206035372,1.8185214262456038,84758800
+1992-03-31,58.25,59.75,58.0,58.25,1898500,0.0,1.0,1.822275470132572,1.869201018719677,1.8144545453680547,1.822275470132572,53158000
+1992-04-01,57.25,59.25,57.25,59.0,1425500,0.0,1.0,1.7909917710745022,1.8535591691906421,1.7909917710745022,1.8457382444261246,39914000
+1992-04-02,59.0,59.5,58.38,58.75,1196200,0.0,1.0,1.8457382444261246,1.8613800939551595,1.8263423510101213,1.8379173196616072,33493600
+1992-04-03,58.75,59.25,58.5,59.0,1039800,0.0,1.0,1.8379173196616072,1.8535591691906421,1.8300963948970896,1.8457382444261246,29114400
+1992-04-06,59.0,61.0,59.0,60.75,910600,0.0,1.0,1.8457382444261246,1.9083056425422644,1.8457382444261246,1.9004847177777469,25496800
+1992-04-07,61.0,61.25,57.25,57.25,2055500,0.0,1.0,1.9083056425422644,1.9161265673067818,1.7909917710745022,1.7909917710745022,57554000
+1992-04-08,57.0,57.0,54.75,55.88,3277000,0.0,1.0,1.7831708463099847,1.7831708463099847,1.7127825234293275,1.7481331033649465,91756000
+1992-04-09,56.0,58.25,55.25,57.25,1715500,0.0,1.0,1.7518871472519149,1.822275470132572,1.7284243729583624,1.7909917710745022,48034000
+1992-04-10,57.25,57.5,55.0,55.5,2447000,0.0,1.0,1.7909917710745022,1.7988126958390198,1.720603448193845,1.73624529772288,68516000
+1992-04-13,55.5,56.75,55.25,56.5,1096700,0.0,1.0,1.73624529772288,1.7753499215454673,1.7284243729583624,1.7675289967809498,30707600
+1992-04-14,57.75,59.25,57.25,58.75,1289300,0.0,1.0,1.8066336206035372,1.8535591691906421,1.7909917710745022,1.8379173196616072,36100400
+1992-04-15,58.0,60.88,57.5,60.5,1940700,0.0,1.0,1.8144545453680547,1.904551598655296,1.7988126958390198,1.8926637930132295,54339600
+1992-04-16,60.25,60.75,58.5,59.0,2309700,0.0,1.0,1.884842868248712,1.9004847177777469,1.8300963948970896,1.8457382444261246,64671600
+1992-04-20,59.0,59.0,56.0,56.75,1839700,0.0,1.0,1.8457382444261246,1.8457382444261246,1.7518871472519149,1.7753499215454673,51511600
+1992-04-21,57.0,57.25,56.0,56.25,1610400,0.0,1.0,1.7831708463099847,1.7909917710745022,1.7518871472519149,1.7597080720164324,45091200
+1992-04-22,56.25,58.0,56.25,57.63,1531500,0.0,1.0,1.7597080720164324,1.8144545453680547,1.7597080720164324,1.8028795767165688,42882000
+1992-04-23,57.5,58.25,56.0,57.0,1632300,0.0,1.0,1.7988126958390198,1.822275470132572,1.7518871472519149,1.7831708463099847,45704400
+1992-04-24,57.0,58.25,56.0,56.5,877500,0.0,1.0,1.7831708463099847,1.822275470132572,1.7518871472519149,1.7675289967809498,24570000
+1992-04-27,56.0,56.25,55.0,55.75,1252400,0.0,1.0,1.7518871472519149,1.7597080720164324,1.720603448193845,1.7440662224873973,35067200
+1992-04-28,55.25,55.75,53.0,54.25,1554700,0.0,1.0,1.7284243729583624,1.7440662224873973,1.6580360500777052,1.6971406739002926,43531600
+1992-04-29,54.25,57.0,54.25,57.0,1775900,0.0,1.0,1.6971406739002926,1.7831708463099847,1.6971406739002926,1.7831708463099847,49725200
+1992-04-30,57.25,60.25,56.5,60.13,2323800,0.0,1.0,1.7909917710745022,1.884842868248712,1.7675289967809498,1.8810888243617436,65066400
+1992-05-01,60.0,60.75,58.25,59.25,1199800,0.0,1.0,1.8770219434841944,1.9004847177777469,1.822275470132572,1.8535591691906421,33594400
+1992-05-04,59.5,61.25,59.25,60.5,1100300,0.0,1.0,1.8613800939551595,1.9161265673067818,1.8535591691906421,1.8926637930132295,30808400
+1992-05-05,60.5,60.63,59.5,60.5,1607900,0.0,1.0,1.8926637930132295,1.8967306738907785,1.8613800939551595,1.8926637930132295,45021200
+1992-05-06,60.75,62.13,60.5,61.75,1589200,0.0,1.0,1.9004847177777469,1.9436562224778835,1.8926637930132295,1.931768416835817,44497600
+1992-05-07,61.5,62.25,60.5,60.75,1538900,0.0,1.0,1.9239474920712993,1.9474102663648518,1.8926637930132295,1.9004847177777469,43089200
+1992-05-08,61.5,62.88,61.0,62.0,1774100,0.0,1.0,1.9239474920712993,1.967118996771436,1.9083056425422644,1.9395893416003342,49674800
+1992-05-11,62.0,62.75,61.5,62.25,811600,0.0,1.0,1.9395893416003342,1.9630521158938867,1.9239474920712993,1.9474102663648518,22724800
+1992-05-12,62.25,63.0,61.75,62.25,687900,0.0,1.0,1.9474102663648518,1.9708730406584043,1.931768416835817,1.9474102663648518,19261200
+1992-05-13,62.5,63.25,62.25,62.75,870300,0.0,1.0,1.9552311911293692,1.9786939654229216,1.9474102663648518,1.9630521158938867,24368400
+1992-05-14,62.75,63.0,60.25,61.38,1401100,0.0,1.0,1.9630521158938867,1.9708730406584043,1.884842868248712,1.920193448184331,39230800
+1992-05-15,61.0,61.25,60.5,60.63,1083100,0.0,1.0,1.9083056425422644,1.9161265673067818,1.8926637930132295,1.8967306738907785,30326800
+1992-05-18,61.5,61.5,60.0,60.38,1152600,0.0,1.0,1.9239474920712993,1.9239474920712993,1.8770219434841944,1.8889097491262612,32272800
+1992-05-19,60.75,60.75,59.0,59.38,1175700,0.0,1.0,1.9004847177777469,1.9004847177777469,1.8457382444261246,1.8576260500681911,32919600
+1992-05-20,59.75,60.25,59.25,60.0,1546500,0.0,1.0,1.869201018719677,1.884842868248712,1.8535591691906421,1.8770219434841944,43302000
+1992-05-21,60.25,60.25,58.75,59.13,1229400,0.0,1.0,1.884842868248712,1.884842868248712,1.8379173196616072,1.8498051253036738,34423200
+1992-05-22,59.0,59.75,59.0,59.5,414900,0.0,1.0,1.8457382444261246,1.869201018719677,1.8457382444261246,1.8613800939551595,11617200
+1992-05-26,59.5,59.75,58.75,59.25,853700,0.0,1.0,1.8613800939551595,1.869201018719677,1.8379173196616072,1.8535591691906421,23903600
+1992-05-27,59.25,60.25,59.0,60.25,1375800,0.0,1.0,1.8535591691906421,1.884842868248712,1.8457382444261246,1.884842868248712,38522400
+1992-05-28,60.0,60.25,59.0,59.5,1136100,0.0,1.0,1.8770219434841944,1.884842868248712,1.8457382444261246,1.8613800939551595,31810800
+1992-05-29,59.75,60.63,59.5,59.75,1591500,0.0,1.0,1.869201018719677,1.8967306738907785,1.8613800939551595,1.869201018719677,44562000
+1992-06-01,57.25,59.5,56.0,57.5,2214700,0.12,1.0,1.7947294930315272,1.8652647132816746,1.7555432595592233,1.8025667397259881,62011600
+1992-06-02,57.5,57.5,56.25,56.5,1390000,0.0,1.0,1.8025667397259881,1.8025667397259881,1.763380506253684,1.7712177529481448,38920000
+1992-06-03,56.5,56.5,54.0,54.13,2683700,0.0,1.0,1.7712177529481448,1.7712177529481448,1.6928452860035366,1.6969206542846564,75143600
+1992-06-04,54.25,54.75,53.5,54.5,1608500,0.0,1.0,1.7006825326979975,1.7163570260869192,1.677170792614615,1.7085197793924582,45038000
+1992-06-05,54.75,55.25,54.25,54.88,1006500,0.0,1.0,1.7163570260869192,1.7320315194758407,1.7006825326979975,1.7204323943680389,28182000
+1992-06-08,55.0,55.0,54.0,54.25,931600,0.0,1.0,1.72419427278138,1.72419427278138,1.6928452860035366,1.7006825326979975,26084800
+1992-06-09,54.25,54.25,53.5,54.0,904300,0.0,1.0,1.7006825326979975,1.7006825326979975,1.677170792614615,1.6928452860035366,25320400
+1992-06-10,54.0,54.75,53.5,53.75,1130400,0.0,1.0,1.6928452860035366,1.7163570260869192,1.677170792614615,1.6850080393090758,31651200
+1992-06-11,53.75,54.25,53.5,53.88,1254600,0.0,1.0,1.6850080393090758,1.7006825326979975,1.677170792614615,1.6890834075901955,35128800
+1992-06-12,54.5,55.0,54.25,54.63,861700,0.0,1.0,1.7085197793924582,1.72419427278138,1.7006825326979975,1.712595147673578,24127600
+1992-06-15,54.0,54.0,52.5,52.63,1689200,0.0,1.0,1.6928452860035366,1.6928452860035366,1.6458218058367717,1.6498971741178914,47297600
+1992-06-16,51.75,52.0,48.75,49.25,3262100,0.0,1.0,1.6223100657533893,1.63014731244785,1.5282631054198594,1.5439375988087811,91338800
+1992-06-17,49.0,49.25,47.0,47.5,2716500,0.0,1.0,1.5361003521143204,1.5439375988087811,1.4734023785586337,1.4890768719475553,76062000
+1992-06-18,47.5,49.0,44.75,45.25,3872500,0.0,1.0,1.4890768719475553,1.5361003521143204,1.4028671583084864,1.418541651697408,108430000
+1992-06-19,46.0,46.0,43.75,44.75,3816400,0.0,1.0,1.4420533917807905,1.4420533917807905,1.371518171530643,1.4028671583084864,106859200
+1992-06-22,44.0,44.75,42.75,44.25,3481600,0.0,1.0,1.379355418225104,1.4028671583084864,1.3401691847528,1.3871926649195647,97484800
+1992-06-23,45.0,45.5,44.5,45.25,2781700,0.0,1.0,1.4107044050029471,1.4263788983918688,1.3950299116140257,1.418541651697408,77887600
+1992-06-24,45.5,46.0,45.25,46.0,1884500,0.0,1.0,1.4263788983918688,1.4420533917807905,1.418541651697408,1.4420533917807905,52766000
+1992-06-25,46.5,46.5,45.25,45.63,1434000,0.0,1.0,1.4577278851697122,1.4577278851697122,1.418541651697408,1.4304542666729885,40152000
+1992-06-26,45.75,46.0,44.5,45.25,985400,0.0,1.0,1.4342161450863296,1.4420533917807905,1.3950299116140257,1.418541651697408,27591200
+1992-06-29,45.75,47.13,45.25,46.75,1682400,0.0,1.0,1.4342161450863296,1.4774777468397535,1.418541651697408,1.465565131864173,47107200
+1992-06-30,46.75,48.25,46.5,48.0,1726300,0.0,1.0,1.465565131864173,1.5125886120309378,1.4577278851697122,1.504751365336477,48336400
+1992-07-01,48.0,49.5,47.75,49.0,1281500,0.0,1.0,1.504751365336477,1.5517748455032419,1.4969141186420163,1.5361003521143204,35882000
+1992-07-02,49.0,49.0,45.75,46.25,2291500,0.0,1.0,1.5361003521143204,1.5361003521143204,1.4342161450863296,1.4498906384752512,64162000
+1992-07-06,46.5,46.75,45.5,46.25,1089300,0.0,1.0,1.4577278851697122,1.465565131864173,1.4263788983918688,1.4498906384752512,30500400
+1992-07-07,46.25,46.25,43.5,44.25,1849000,0.0,1.0,1.4498906384752512,1.4498906384752512,1.3636809248361823,1.3871926649195647,51772000
+1992-07-08,44.0,45.75,44.0,45.75,1749600,0.0,1.0,1.379355418225104,1.4342161450863296,1.379355418225104,1.4342161450863296,48988800
+1992-07-09,46.0,46.5,45.75,45.88,1480300,0.0,1.0,1.4420533917807905,1.4577278851697122,1.4342161450863296,1.4382915133674494,41448400
+1992-07-10,46.0,46.25,44.88,45.75,1283900,0.0,1.0,1.4420533917807905,1.4498906384752512,1.406942526589606,1.4342161450863296,35949200
+1992-07-13,45.75,47.13,45.25,47.0,1121100,0.0,1.0,1.4342161450863296,1.4774777468397535,1.418541651697408,1.4734023785586337,31390800
+1992-07-14,47.0,48.0,47.0,47.5,1124900,0.0,1.0,1.4734023785586337,1.504751365336477,1.4734023785586337,1.4890768719475553,31497200
+1992-07-15,47.5,49.0,47.25,48.0,1557700,0.0,1.0,1.4890768719475553,1.5361003521143204,1.4812396252530946,1.504751365336477,43615600
+1992-07-16,47.75,49.0,47.25,48.75,1248200,0.0,1.0,1.4969141186420163,1.5361003521143204,1.4812396252530946,1.5282631054198594,34949600
+1992-07-17,45.0,46.0,44.63,45.0,3782500,0.0,1.0,1.4107044050029471,1.4420533917807905,1.3991052798951453,1.4107044050029471,105910000
+1992-07-20,44.75,45.25,44.0,44.75,1715400,0.0,1.0,1.4028671583084864,1.418541651697408,1.379355418225104,1.4028671583084864,48031200
+1992-07-21,45.5,46.25,45.0,45.75,1178100,0.0,1.0,1.4263788983918688,1.4498906384752512,1.4107044050029471,1.4342161450863296,32986800
+1992-07-22,45.25,45.5,44.0,44.25,1446200,0.0,1.0,1.418541651697408,1.4263788983918688,1.379355418225104,1.3871926649195647,40493600
+1992-07-23,44.5,44.75,43.75,44.75,1531400,0.0,1.0,1.3950299116140257,1.4028671583084864,1.371518171530643,1.4028671583084864,42879200
+1992-07-24,44.5,46.25,44.0,45.88,1205100,0.0,1.0,1.3950299116140257,1.4498906384752512,1.379355418225104,1.4382915133674494,33742800
+1992-07-27,45.75,46.5,45.25,45.25,21400,0.0,1.0,1.4342161450863296,1.4577278851697122,1.418541651697408,1.418541651697408,599200
+1992-07-28,45.5,46.5,45.25,46.5,1198600,0.0,1.0,1.4263788983918688,1.4577278851697122,1.418541651697408,1.4577278851697122,33560800
+1992-07-29,46.63,47.75,46.5,47.25,2239000,0.0,1.0,1.4618032534508318,1.4969141186420163,1.4577278851697122,1.4812396252530946,62692000
+1992-07-30,47.25,47.5,46.75,47.25,1231200,0.0,1.0,1.4812396252530946,1.4890768719475553,1.465565131864173,1.4812396252530946,34473600
+1992-07-31,47.25,47.5,46.75,46.75,809900,0.0,1.0,1.4812396252530946,1.4890768719475553,1.465565131864173,1.465565131864173,22677200
+1992-08-03,46.75,47.25,45.5,45.75,612000,0.0,1.0,1.465565131864173,1.4812396252530946,1.4263788983918688,1.4342161450863296,17136000
+1992-08-04,45.0,45.75,44.75,45.5,1068900,0.0,1.0,1.4107044050029471,1.4342161450863296,1.4028671583084864,1.4263788983918688,29929200
+1992-08-05,45.5,45.5,44.5,44.75,1243400,0.0,1.0,1.4263788983918688,1.4263788983918688,1.3950299116140257,1.4028671583084864,34815200
+1992-08-06,44.25,44.5,42.75,44.0,2303300,0.0,1.0,1.3871926649195647,1.3950299116140257,1.3401691847528,1.379355418225104,64492400
+1992-08-07,42.0,43.75,41.5,43.38,1956800,0.0,1.0,1.3166574446694175,1.371518171530643,1.3009829512804958,1.3599190464228412,54790400
+1992-08-10,43.25,44.5,43.0,44.13,816500,0.0,1.0,1.3558436781417216,1.3950299116140257,1.3480064314472606,1.3834307865062236,22862000
+1992-08-11,44.5,44.5,43.0,43.5,1083100,0.0,1.0,1.3950299116140257,1.3950299116140257,1.3480064314472606,1.3636809248361823,30326800
+1992-08-12,43.75,44.25,43.25,44.13,1083800,0.0,1.0,1.371518171530643,1.3871926649195647,1.3558436781417216,1.3834307865062236,30346400
+1992-08-13,44.5,45.5,44.25,44.75,1526700,0.0,1.0,1.3950299116140257,1.4263788983918688,1.3871926649195647,1.4028671583084864,42747600
+1992-08-14,45.0,45.25,44.5,44.75,1215200,0.0,1.0,1.4107044050029471,1.418541651697408,1.3950299116140257,1.4028671583084864,34025600
+1992-08-17,44.25,44.75,43.75,44.75,1149200,0.12,1.0,1.3909125111718628,1.4066290367218273,1.3751959856218983,1.4066290367218273,32177600
+1992-08-18,44.5,45.25,44.5,44.75,1002800,0.0,1.0,1.3987707739468451,1.422345562271792,1.3987707739468451,1.4066290367218273,28078400
+1992-08-19,44.63,45.25,44.5,44.5,1522700,0.0,1.0,1.402857070589836,1.422345562271792,1.3987707739468451,1.3987707739468451,42635600
+1992-08-20,44.75,45.0,44.25,44.75,972400,0.0,1.0,1.4066290367218273,1.4144872994968096,1.3909125111718628,1.4066290367218273,27227200
+1992-08-21,44.75,45.25,44.0,44.63,977400,0.0,1.0,1.4066290367218273,1.422345562271792,1.3830542483968806,1.402857070589836,27367200
+1992-08-24,44.25,44.75,43.25,43.25,1358700,0.0,1.0,1.3909125111718628,1.4066290367218273,1.3594794600719338,1.3594794600719338,38043600
+1992-08-25,43.25,44.5,43.25,44.38,1181800,0.0,1.0,1.3594794600719338,1.3987707739468451,1.3594794600719338,1.3949988078148536,33090400
+1992-08-26,44.25,44.5,43.25,44.25,1080900,0.0,1.0,1.3909125111718628,1.3987707739468451,1.3594794600719338,1.3909125111718628,30265200
+1992-08-27,44.75,45.13,44.25,44.5,738800,0.0,1.0,1.4066290367218273,1.4185735961398005,1.3909125111718628,1.3987707739468451,20686400
+1992-08-28,44.25,45.25,44.0,45.0,546800,0.0,1.0,1.3909125111718628,1.422345562271792,1.3830542483968806,1.4144872994968096,15310400
+1992-08-31,45.0,46.25,44.75,46.0,1081400,0.0,1.0,1.4144872994968096,1.453778613371721,1.4066290367218273,1.4459203505967388,30279200
+1992-09-01,46.25,46.5,45.75,46.5,538300,0.0,1.0,1.453778613371721,1.4616368761467033,1.4380620878217565,1.4616368761467033,15072400
+1992-09-02,46.5,48.75,46.5,48.5,1695500,0.0,1.0,1.4616368761467033,1.5323612411215437,1.4616368761467033,1.5245029783465616,47474000
+1992-09-03,49.0,49.25,47.75,47.75,1891600,0.0,1.0,1.540219503896526,1.5480777666715084,1.5009281900216147,1.5009281900216147,52964800
+1992-09-04,48.25,48.25,46.75,47.25,564600,0.0,1.0,1.5166447155715792,1.5166447155715792,1.4694951389216855,1.4852116644716502,15808800
+1992-09-08,46.75,48.0,46.5,47.75,625000,0.0,1.0,1.4694951389216855,1.5087864527965968,1.4616368761467033,1.5009281900216147,17500000
+1992-09-09,48.0,49.25,47.75,49.0,1403600,0.0,1.0,1.5087864527965968,1.5480777666715084,1.5009281900216147,1.540219503896526,39300800
+1992-09-10,48.0,49.5,47.5,49.25,2037300,0.0,1.0,1.5087864527965968,1.5559360294464906,1.4930699272466323,1.5480777666715084,57044400
+1992-09-11,49.0,49.25,47.5,47.63,1606100,0.0,1.0,1.540219503896526,1.5480777666715084,1.4930699272466323,1.4971562238896232,44970800
+1992-09-14,49.0,50.0,48.5,49.5,1916800,0.0,1.0,1.540219503896526,1.571652554996455,1.5245029783465616,1.5559360294464906,53670400
+1992-09-15,49.25,49.25,47.75,48.25,1951100,0.0,1.0,1.5480777666715084,1.5480777666715084,1.5009281900216147,1.5166447155715792,54630800
+1992-09-16,47.75,48.25,46.5,47.0,1595700,0.0,1.0,1.5009281900216147,1.5166447155715792,1.4616368761467033,1.4773534016966678,44679600
+1992-09-17,47.25,47.25,45.38,46.0,1539600,0.0,1.0,1.4852116644716502,1.4852116644716502,1.4264318589147829,1.4459203505967388,43108800
+1992-09-18,45.75,46.88,45.25,46.5,1032200,0.0,1.0,1.4380620878217565,1.4735814355646764,1.422345562271792,1.4616368761467033,28901600
+1992-09-21,46.75,47.75,46.25,46.5,800700,0.0,1.0,1.4694951389216855,1.5009281900216147,1.453778613371721,1.4616368761467033,22419600
+1992-09-22,46.75,46.75,45.25,45.75,995900,0.0,1.0,1.4694951389216855,1.4694951389216855,1.422345562271792,1.4380620878217565,27885200
+1992-09-23,46.0,47.5,45.5,47.5,1106900,0.0,1.0,1.4459203505967388,1.4930699272466323,1.4302038250467741,1.4930699272466323,30993200
+1992-09-24,47.25,47.75,46.25,46.25,1121900,0.0,1.0,1.4852116644716502,1.5009281900216147,1.453778613371721,1.453778613371721,31413200
+1992-09-25,46.25,46.5,45.25,45.5,1227400,0.0,1.0,1.453778613371721,1.4616368761467033,1.422345562271792,1.4302038250467741,34367200
+1992-09-28,45.0,45.0,43.75,44.75,1335000,0.0,1.0,1.4144872994968096,1.4144872994968096,1.3751959856218983,1.4066290367218273,37380000
+1992-09-29,44.5,45.5,44.0,44.88,1404200,0.0,1.0,1.3987707739468451,1.4302038250467741,1.3830542483968806,1.4107153333648181,39317600
+1992-09-30,45.0,45.5,44.5,45.13,893300,0.0,1.0,1.4144872994968096,1.4302038250467741,1.3987707739468451,1.4185735961398005,25012400
+1992-10-01,44.75,45.13,44.25,44.25,1095800,0.0,1.0,1.4066290367218273,1.4185735961398005,1.3909125111718628,1.3909125111718628,30682400
+1992-10-02,44.5,44.75,43.0,43.75,1013800,0.0,1.0,1.3987707739468451,1.4066290367218273,1.3516211972969514,1.3751959856218983,28386400
+1992-10-05,43.25,43.75,41.5,43.5,2365700,0.0,1.0,1.3594794600719338,1.3751959856218983,1.3044716206470577,1.367337722846916,66239600
+1992-10-06,43.75,45.0,42.75,44.75,1012900,0.0,1.0,1.3751959856218983,1.4144872994968096,1.3437629345219693,1.4066290367218273,28361200
+1992-10-07,45.0,45.25,43.5,43.75,1011700,0.0,1.0,1.4144872994968096,1.422345562271792,1.367337722846916,1.3751959856218983,28327600
+1992-10-08,44.0,44.25,43.0,43.5,1133700,0.0,1.0,1.3830542483968806,1.3909125111718628,1.3516211972969514,1.367337722846916,31743600
+1992-10-09,43.5,44.0,43.0,43.38,524500,0.0,1.0,1.367337722846916,1.3830542483968806,1.3516211972969514,1.3635657567149246,14686000
+1992-10-12,43.25,44.25,43.25,44.0,639600,0.0,1.0,1.3594794600719338,1.3909125111718628,1.3594794600719338,1.3830542483968806,17908800
+1992-10-13,44.75,46.0,44.0,45.38,1314100,0.0,1.0,1.4066290367218273,1.4459203505967388,1.3830542483968806,1.4264318589147829,36794800
+1992-10-14,45.25,46.25,45.0,46.0,854700,0.0,1.0,1.422345562271792,1.453778613371721,1.4144872994968096,1.4459203505967388,23931600
+1992-10-15,45.75,46.0,45.25,45.5,673400,0.0,1.0,1.4380620878217565,1.4459203505967388,1.422345562271792,1.4302038250467741,18855200
+1992-10-16,46.75,49.5,46.5,49.0,4029900,0.0,1.0,1.4694951389216855,1.5559360294464906,1.4616368761467033,1.540219503896526,112837200
+1992-10-19,49.0,49.25,48.5,49.0,1750400,0.0,1.0,1.540219503896526,1.5480777666715084,1.5245029783465616,1.540219503896526,49011200
+1992-10-20,49.0,50.0,48.5,49.13,2564700,0.0,1.0,1.540219503896526,1.571652554996455,1.5245029783465616,1.544305800539517,71811600
+1992-10-21,49.25,49.5,48.0,48.5,1020100,0.0,1.0,1.5480777666715084,1.5559360294464906,1.5087864527965968,1.5245029783465616,28562800
+1992-10-22,48.5,49.25,48.25,48.75,754200,0.0,1.0,1.5245029783465616,1.5480777666715084,1.5166447155715792,1.5323612411215437,21117600
+1992-10-23,49.25,49.5,48.25,48.75,816300,0.0,1.0,1.5480777666715084,1.5559360294464906,1.5166447155715792,1.5323612411215437,22856400
+1992-10-26,48.75,51.5,48.5,51.5,2238300,0.0,1.0,1.5323612411215437,1.6188021316463488,1.5245029783465616,1.6188021316463488,62672400
+1992-10-27,51.5,52.5,51.0,51.5,1892500,0.0,1.0,1.6188021316463488,1.650235182746278,1.6030856060963843,1.6188021316463488,52990000
+1992-10-28,51.25,52.75,50.75,52.25,1755300,0.0,1.0,1.6109438688713666,1.6580934455212601,1.595227343321402,1.6423769199712956,49148400
+1992-10-29,52.25,54.0,51.5,53.25,1909800,0.0,1.0,1.6423769199712956,1.6973847593961715,1.6188021316463488,1.6738099710712246,53474400
+1992-10-30,53.5,53.5,52.0,52.5,1159200,0.0,1.0,1.681668233846207,1.681668233846207,1.6345186571963133,1.650235182746278,32457600
+1992-11-02,52.5,52.75,51.75,52.25,1518700,0.0,1.0,1.650235182746278,1.6580934455212601,1.6266603944213311,1.6423769199712956,42523600
+1992-11-03,52.5,52.5,51.5,52.0,1006700,0.0,1.0,1.650235182746278,1.650235182746278,1.6188021316463488,1.6345186571963133,28187600
+1992-11-04,52.0,52.75,52.0,52.5,1267500,0.0,1.0,1.6345186571963133,1.6580934455212601,1.6345186571963133,1.650235182746278,35490000
+1992-11-05,52.5,55.0,52.5,55.0,2661200,0.0,1.0,1.650235182746278,1.7288178104961007,1.650235182746278,1.7288178104961007,74513600
+1992-11-06,54.75,56.5,54.75,55.75,2356900,0.0,1.0,1.7209595477211184,1.7759673871459942,1.7209595477211184,1.7523925988210476,65993200
+1992-11-09,56.0,56.0,54.75,55.25,1008300,0.0,1.0,1.7602508615960297,1.7602508615960297,1.7209595477211184,1.7366760732710829,28232400
+1992-11-10,55.0,56.5,54.75,56.25,1091300,0.0,1.0,1.7288178104961007,1.7759673871459942,1.7209595477211184,1.768109124371012,30556400
+1992-11-11,56.5,58.25,56.25,56.75,1253800,0.0,1.0,1.7759673871459942,1.8309752265708703,1.768109124371012,1.7838256499209766,35106400
+1992-11-12,57.0,57.5,56.38,56.88,960700,0.0,1.0,1.791683912695959,1.8074004382459234,1.772195421014003,1.7879119465639675,26899600
+1992-11-13,57.0,57.25,56.0,56.25,756700,0.0,1.0,1.791683912695959,1.799542175470941,1.7602508615960297,1.768109124371012,21187600
+1992-11-16,56.25,57.75,56.0,57.38,603100,0.0,1.0,1.768109124371012,1.8152587010209058,1.7602508615960297,1.803628472113932,16886800
+1992-11-17,57.25,57.5,54.88,55.25,1507200,0.0,1.0,1.799542175470941,1.8074004382459234,1.7250458443641092,1.7366760732710829,42201600
+1992-11-18,56.0,58.25,55.5,57.75,2721500,0.0,1.0,1.7602508615960297,1.8309752265708703,1.7445343360460652,1.8152587010209058,76202000
+1992-11-19,57.75,59.5,57.75,58.25,2147700,0.0,1.0,1.8152587010209058,1.8702665404457817,1.8152587010209058,1.8309752265708703,60135600
+1992-11-20,58.5,58.75,57.0,57.5,1388300,0.0,1.0,1.8388334893458524,1.8466917521208348,1.791683912695959,1.8074004382459234,38872400
+1992-11-23,56.5,57.0,56.25,56.75,1363600,0.0,1.0,1.7759673871459942,1.791683912695959,1.768109124371012,1.7838256499209766,38180800
+1992-11-24,57.0,57.5,56.5,57.5,1400200,0.0,1.0,1.791683912695959,1.8074004382459234,1.7759673871459942,1.8074004382459234,39205600
+1992-11-25,57.0,57.25,56.0,56.5,1047700,0.0,1.0,1.791683912695959,1.799542175470941,1.7602508615960297,1.7759673871459942,29335600
+1992-11-27,56.5,57.25,56.25,56.5,421400,0.0,1.0,1.7759673871459942,1.799542175470941,1.768109124371012,1.7759673871459942,11799200
+1992-11-30,56.25,57.5,55.63,57.5,1433100,0.12,1.0,1.7717990912392647,1.811172404377915,1.7522699279224943,1.811172404377915,40126800
+1992-12-01,57.25,59.0,56.75,58.25,1162000,0.0,1.0,1.803297741750185,1.8584203801442953,1.7875484164947248,1.8347963922611052,32536000
+1992-12-02,58.25,58.5,57.0,57.25,873000,0.0,1.0,1.8347963922611052,1.8426710548888352,1.7954230791224548,1.803297741750185,24444000
+1992-12-03,56.5,57.63,56.13,57.5,1674900,0.0,1.0,1.7796737538669947,1.8152672289443348,1.7680192531779544,1.811172404377915,46897200
+1992-12-04,57.25,57.5,56.5,56.88,855200,0.0,1.0,1.803297741750185,1.811172404377915,1.7796737538669947,1.7916432410611445,23945600
+1992-12-07,56.75,57.75,56.75,57.75,1287700,0.0,1.0,1.7875484164947248,1.8190470670056451,1.7875484164947248,1.8190470670056451,36055600
+1992-12-08,57.75,58.75,57.75,58.13,1755700,0.0,1.0,1.8190470670056451,1.8505457175165654,1.8190470670056451,1.831016554199795,49159600
+1992-12-09,57.75,58.0,57.25,57.63,1423300,0.0,1.0,1.8190470670056451,1.826921729633375,1.803297741750185,1.8152672289443348,39852400
+1992-12-10,57.25,57.63,56.5,57.25,1251700,0.0,1.0,1.803297741750185,1.8152672289443348,1.7796737538669947,1.803297741750185,35047600
+1992-12-11,57.25,58.25,57.25,57.5,1073100,0.0,1.0,1.803297741750185,1.8347963922611052,1.803297741750185,1.811172404377915,30046800
+1992-12-14,57.5,57.75,56.75,57.25,986700,0.0,1.0,1.811172404377915,1.8190470670056451,1.7875484164947248,1.803297741750185,27627600
+1992-12-15,56.75,57.0,55.5,56.38,1629800,0.0,1.0,1.7875484164947248,1.7954230791224548,1.7481751033560744,1.7758939158056843,45634400
+1992-12-16,56.25,57.0,54.5,55.0,2017200,0.0,1.0,1.7717990912392647,1.7954230791224548,1.7166764528451541,1.7324257781006143,56481600
+1992-12-17,55.25,57.5,55.25,56.88,2088100,0.0,1.0,1.7403004407283444,1.811172404377915,1.7403004407283444,1.7916432410611445,58466800
+1992-12-18,57.5,59.25,57.25,58.25,2102300,0.0,1.0,1.811172404377915,1.8662950427720255,1.803297741750185,1.8347963922611052,58864400
+1992-12-21,58.25,60.0,58.0,59.63,2286300,0.0,1.0,1.8347963922611052,1.8899190306552156,1.826921729633375,1.8782645299661753,64016400
+1992-12-22,59.75,61.25,59.75,60.63,2501500,0.0,1.0,1.8820443680274856,1.929292343793866,1.8820443680274856,1.9097631804770954,70042000
+1992-12-23,60.25,60.5,59.25,59.75,1003000,0.0,1.0,1.8977936932829458,1.9056683559106757,1.8662950427720255,1.8820443680274856,28084000
+1992-12-24,60.0,60.0,59.0,59.0,410400,0.0,1.0,1.8899190306552156,1.8899190306552156,1.8584203801442953,1.8584203801442953,11491200
+1992-12-28,59.25,59.75,59.25,59.5,629000,0.0,1.0,1.8662950427720255,1.8820443680274856,1.8662950427720255,1.8741697053997555,17612000
+1992-12-29,59.5,60.75,59.5,59.63,1038200,0.0,1.0,1.8741697053997555,1.913543018538406,1.8741697053997555,1.8782645299661753,29069600
+1992-12-30,59.75,59.75,58.75,58.75,898100,0.0,1.0,1.8820443680274856,1.8820443680274856,1.8505457175165654,1.8505457175165654,25146800
+1992-12-31,58.75,60.0,58.75,59.75,823500,0.0,1.0,1.8505457175165654,1.8899190306552156,1.8505457175165654,1.8820443680274856,23058000
+1993-01-04,59.5,60.0,57.75,58.25,1153000,0.0,1.0,1.8741697053997555,1.8899190306552156,1.8190470670056451,1.8347963922611052,32284000
+1993-01-05,58.0,59.25,57.25,59.25,1663000,0.0,1.0,1.826921729633375,1.8662950427720255,1.803297741750185,1.8662950427720255,46564000
+1993-01-06,60.75,62.0,60.5,61.75,2512500,0.0,1.0,1.913543018538406,1.9529163316770561,1.9056683559106757,1.9450416690493262,70350000
+1993-01-07,61.75,62.5,60.63,61.0,2429800,0.0,1.0,1.9450416690493262,1.9686656569325163,1.9097631804770954,1.9214176811661359,68034400
+1993-01-08,60.75,63.0,59.75,62.25,2865500,0.0,1.0,1.913543018538406,1.9844149821879764,1.8820443680274856,1.9607909943047863,80234000
+1993-01-11,62.0,64.37,61.75,64.12,2444000,0.0,1.0,1.9529163316770561,2.027568133387937,1.9450416690493262,2.0196934707602074,68432000
+1993-01-12,62.75,63.75,61.5,61.5,3090700,0.0,1.0,1.9765403195602465,2.0080389700711665,1.937167006421596,1.937167006421596,86539600
+1993-01-13,61.5,64.0,61.25,63.5,1782500,0.0,1.0,1.937167006421596,2.0159136326988967,1.929292343793866,2.0001643074434368,49910000
+1993-01-14,64.0,65.25,63.75,65.0,3284000,0.0,1.0,2.0159136326988967,2.055286945837547,2.0080389700711665,2.047412283209817,91952000
+1993-01-15,61.0,62.25,60.0,60.25,8059200,0.0,1.0,1.9214176811661359,1.9607909943047863,1.8899190306552156,1.8977936932829458,225657600
+1993-01-18,59.5,60.0,58.0,59.5,2978900,0.0,1.0,1.8741697053997555,1.8899190306552156,1.826921729633375,1.8741697053997555,83409200
+1993-01-19,59.75,60.5,59.25,59.75,2446800,0.0,1.0,1.8820443680274856,1.9056683559106757,1.8662950427720255,1.8820443680274856,68510400
+1993-01-20,59.75,60.25,59.5,60.0,1417300,0.0,1.0,1.8820443680274856,1.8977936932829458,1.8741697053997555,1.8899190306552156,39684400
+1993-01-21,59.75,60.25,58.75,60.0,1646600,0.0,1.0,1.8820443680274856,1.8977936932829458,1.8505457175165654,1.8899190306552156,46104800
+1993-01-22,60.25,60.25,59.0,59.5,1312000,0.0,1.0,1.8977936932829458,1.8977936932829458,1.8584203801442953,1.8741697053997555,36736000
+1993-01-25,59.25,60.5,59.25,60.0,1806000,0.0,1.0,1.8662950427720255,1.9056683559106757,1.8662950427720255,1.8899190306552156,50568000
+1993-01-26,60.5,62.0,60.5,60.75,2550200,0.0,1.0,1.9056683559106757,1.9529163316770561,1.9056683559106757,1.913543018538406,71405600
+1993-01-27,61.0,61.75,58.75,60.25,2023400,0.0,1.0,1.9214176811661359,1.9450416690493262,1.8505457175165654,1.8977936932829458,56655200
+1993-01-28,60.0,60.25,59.25,59.88,1643200,0.0,1.0,1.8899190306552156,1.8977936932829458,1.8662950427720255,1.8861391925939053,46009600
+1993-01-29,60.25,61.25,59.0,59.5,2375900,0.0,1.0,1.8977936932829458,1.929292343793866,1.8584203801442953,1.8741697053997555,66525200
+1993-02-01,59.25,61.25,59.25,61.25,2147800,0.0,1.0,1.8662950427720255,1.929292343793866,1.8662950427720255,1.929292343793866,60138400
+1993-02-02,60.75,61.5,60.25,60.25,1628000,0.0,1.0,1.913543018538406,1.937167006421596,1.8977936932829458,1.8977936932829458,45584000
+1993-02-03,61.0,61.0,58.5,60.0,2358800,0.0,1.0,1.9214176811661359,1.9214176811661359,1.8426710548888352,1.8899190306552156,66046400
+1993-02-04,60.0,60.25,59.0,59.5,1858500,0.0,1.0,1.8899190306552156,1.8977936932829458,1.8584203801442953,1.8741697053997555,52038000
+1993-02-05,59.25,59.5,56.25,57.25,3282300,0.0,1.0,1.8662950427720255,1.8741697053997555,1.7717990912392647,1.803297741750185,91904400
+1993-02-08,57.0,57.5,55.5,56.5,2509600,0.0,1.0,1.7954230791224548,1.811172404377915,1.7481751033560744,1.7796737538669947,70268800
+1993-02-09,57.0,57.38,56.5,56.88,2130900,0.0,1.0,1.7954230791224548,1.8073925663166046,1.7796737538669947,1.7916432410611445,59665200
+1993-02-10,57.0,57.25,55.0,55.75,2395400,0.0,1.0,1.7954230791224548,1.803297741750185,1.7324257781006143,1.7560497659838046,67071200
+1993-02-11,55.75,56.25,55.0,55.13,1502400,0.0,1.0,1.7560497659838046,1.7717990912392647,1.7324257781006143,1.7365206026670341,42067200
+1993-02-12,55.0,55.5,53.75,53.88,2458900,0.12,1.0,1.736284187405961,1.7520685891096515,1.6968231831467344,1.7009271275896942,68849200
+1993-02-16,53.5,53.5,51.5,53.0,3640500,0.0,1.0,1.6889309822948892,1.6889309822948892,1.625793375480127,1.6731465805911987,101934000
+1993-02-17,53.25,54.0,52.0,53.88,2228400,0.0,1.0,1.681038781443044,1.7047153839985798,1.6415777771838176,1.7009271275896942,62395200
+1993-02-18,55.0,55.25,53.5,55.0,2501100,0.0,1.0,1.736284187405961,1.7441763882578063,1.6889309822948892,1.736284187405961,70030800
+1993-02-19,55.25,55.5,54.75,55.0,1587500,0.0,1.0,1.7441763882578063,1.7520685891096515,1.7283919865541155,1.736284187405961,44450000
+1993-02-22,55.0,56.0,54.75,55.13,881800,0.0,1.0,1.736284187405961,1.767852990813342,1.7283919865541155,1.7403881318489205,24690400
+1993-02-23,55.0,55.25,54.0,54.25,1732800,0.0,1.0,1.736284187405961,1.7441763882578063,1.7047153839985798,1.7126075848504252,48518400
+1993-02-24,52.13,53.88,52.13,53.63,2558600,0.0,1.0,1.6456817216267772,1.7009271275896942,1.6456817216267772,1.6930349267378488,71640800
+1993-02-25,53.25,54.75,53.25,54.75,1493100,0.0,1.0,1.681038781443044,1.7283919865541155,1.681038781443044,1.7283919865541155,41806800
+1993-02-26,54.25,54.25,52.25,53.0,2632900,0.0,1.0,1.7126075848504252,1.7126075848504252,1.649469978035663,1.6731465805911987,73721200
+1993-03-01,53.0,53.5,52.75,53.25,1065200,0.0,1.0,1.6731465805911987,1.6889309822948892,1.6652543797393533,1.681038781443044,29825600
+1993-03-02,53.0,54.5,53.0,54.25,1318700,0.0,1.0,1.6731465805911987,1.7204997857022704,1.6731465805911987,1.7126075848504252,36923600
+1993-03-03,54.0,55.0,53.25,54.63,1809800,0.0,1.0,1.7047153839985798,1.736284187405961,1.681038781443044,1.72460373014523,50674400
+1993-03-04,54.5,55.25,53.5,55.0,1681600,0.0,1.0,1.7204997857022704,1.7441763882578063,1.6889309822948892,1.736284187405961,47084800
+1993-03-05,54.75,55.75,54.75,55.0,996600,0.0,1.0,1.7283919865541155,1.7599607899614966,1.7283919865541155,1.736284187405961,27904800
+1993-03-08,55.0,56.75,55.0,56.5,1580400,0.0,1.0,1.736284187405961,1.7915295933688777,1.736284187405961,1.7836373925170326,44251200
+1993-03-09,56.5,57.5,56.5,56.75,1382400,0.0,1.0,1.7836373925170326,1.8152061959244137,1.7836373925170326,1.7915295933688777,38707200
+1993-03-10,56.75,57.25,56.0,56.75,1183000,0.0,1.0,1.7915295933688777,1.8073139950725685,1.767852990813342,1.7915295933688777,33124000
+1993-03-11,57.0,57.25,56.25,56.88,1291200,0.0,1.0,1.7994217942207231,1.8073139950725685,1.7757451916651874,1.7956335378118375,36153600
+1993-03-12,56.75,56.75,55.5,56.25,1131200,0.0,1.0,1.7915295933688777,1.7915295933688777,1.7520685891096515,1.7757451916651874,31673600
+1993-03-15,56.0,57.25,55.38,57.0,1214600,0.0,1.0,1.767852990813342,1.8073139950725685,1.7482803327007659,1.7994217942207231,34008800
+1993-03-16,57.25,57.75,56.5,56.5,904300,0.0,1.0,1.8073139950725685,1.8230983967762588,1.7836373925170326,1.7836373925170326,25320400
+1993-03-17,56.5,57.0,55.0,55.13,1573400,0.0,1.0,1.7836373925170326,1.7994217942207231,1.736284187405961,1.7403881318489205,44055200
+1993-03-18,55.0,55.63,54.5,54.5,948100,0.0,1.0,1.736284187405961,1.756172533552611,1.7204997857022704,1.7204997857022704,26546800
+1993-03-19,55.0,55.25,53.5,53.75,1375900,0.0,1.0,1.736284187405961,1.7441763882578063,1.6889309822948892,1.6968231831467344,38525200
+1993-03-22,53.5,53.88,52.75,53.25,1475000,0.0,1.0,1.6889309822948892,1.7009271275896942,1.6652543797393533,1.681038781443044,41300000
+1993-03-23,53.25,54.0,52.63,52.75,915500,0.0,1.0,1.681038781443044,1.7047153839985798,1.6614661233304677,1.6652543797393533,25634000
+1993-03-24,52.75,54.25,52.5,53.75,1277400,0.0,1.0,1.6652543797393533,1.7126075848504252,1.6573621788875081,1.6968231831467344,35767200
+1993-03-25,53.75,54.75,53.5,54.75,1527200,0.0,1.0,1.6968231831467344,1.7283919865541155,1.6889309822948892,1.7283919865541155,42761600
+1993-03-26,54.75,54.75,52.5,53.25,1355000,0.0,1.0,1.7283919865541155,1.7283919865541155,1.6573621788875081,1.681038781443044,37940000
+1993-03-29,52.25,52.5,50.75,51.0,2336700,0.0,1.0,1.649469978035663,1.6573621788875081,1.602116772924591,1.6100089737764365,65427600
+1993-03-30,51.13,52.25,50.25,52.25,2357600,0.0,1.0,1.614112918219396,1.649469978035663,1.5863323712209008,1.649469978035663,66012800
+1993-03-31,52.5,52.75,51.25,51.5,1991400,0.0,1.0,1.6573621788875081,1.6652543797393533,1.6179011746282819,1.625793375480127,55759200
+1993-04-01,51.25,52.0,51.0,51.75,966100,0.0,1.0,1.6179011746282819,1.6415777771838176,1.6100089737764365,1.6336855763319722,27050800
+1993-04-02,50.5,51.25,49.5,50.13,2266000,0.0,1.0,1.594224572072746,1.6179011746282819,1.5626557686653648,1.582544114812015,63448000
+1993-04-05,50.0,50.5,49.5,50.0,1331900,0.0,1.0,1.5784401703690554,1.594224572072746,1.5626557686653648,1.5784401703690554,37293200
+1993-04-06,50.0,50.25,48.75,48.75,1503300,0.0,1.0,1.5784401703690554,1.5863323712209008,1.5389791661098289,1.5389791661098289,42092400
+1993-04-07,49.0,50.75,48.5,50.5,1454000,0.0,1.0,1.5468713669616743,1.602116772924591,1.5310869652579837,1.594224572072746,40712000
+1993-04-08,50.0,50.5,49.0,49.75,1459200,0.0,1.0,1.5784401703690554,1.594224572072746,1.5468713669616743,1.57054796951721,40857600
+1993-04-12,49.5,51.0,49.5,50.0,830800,0.0,1.0,1.5626557686653648,1.6100089737764365,1.5626557686653648,1.5784401703690554,23262400
+1993-04-13,50.5,51.25,48.25,48.5,1468600,0.0,1.0,1.594224572072746,1.6179011746282819,1.5231947644061385,1.5310869652579837,41120800
+1993-04-14,48.25,48.75,47.63,48.75,1518400,0.0,1.0,1.5231947644061385,1.5389791661098289,1.5036221062935622,1.5389791661098289,42515200
+1993-04-15,48.25,48.25,46.75,47.25,1952700,0.0,1.0,1.5231947644061385,1.5231947644061385,1.4758415592950667,1.4916259609987574,54675600
+1993-04-16,48.25,48.75,47.38,48.13,6132100,0.0,1.0,1.5231947644061385,1.5389791661098289,1.495729905441717,1.5194065079972527,171698800
+1993-04-19,48.5,49.5,48.25,48.5,2034500,0.0,1.0,1.5310869652579837,1.5626557686653648,1.5231947644061385,1.5310869652579837,56966000
+1993-04-20,48.75,50.25,48.25,50.0,2143300,0.0,1.0,1.5389791661098289,1.5863323712209008,1.5231947644061385,1.5784401703690554,60012400
+1993-04-21,50.25,50.75,49.25,49.63,1832800,0.0,1.0,1.5863323712209008,1.602116772924591,1.5547635678135197,1.5667597131083244,51318400
+1993-04-22,49.25,50.5,49.0,50.0,1407800,0.0,1.0,1.5547635678135197,1.594224572072746,1.5468713669616743,1.5784401703690554,39418400
+1993-04-23,49.75,50.25,48.75,49.25,1197700,0.0,1.0,1.57054796951721,1.5863323712209008,1.5389791661098289,1.5547635678135197,33535600
+1993-04-26,49.25,49.75,48.5,49.0,917900,0.0,1.0,1.5547635678135197,1.57054796951721,1.5310869652579837,1.5468713669616743,25701200
+1993-04-27,48.75,50.25,48.75,50.25,1157800,0.0,1.0,1.5389791661098289,1.5863323712209008,1.5389791661098289,1.5863323712209008,32418400
+1993-04-28,49.75,52.0,49.75,51.38,1457500,0.0,1.0,1.57054796951721,1.6415777771838176,1.57054796951721,1.6220051190712415,40810000
+1993-04-29,51.5,51.75,50.13,50.75,736100,0.0,1.0,1.625793375480127,1.6336855763319722,1.582544114812015,1.602116772924591,20610800
+1993-04-30,50.75,52.5,50.75,51.25,1181600,0.0,1.0,1.602116772924591,1.6573621788875081,1.602116772924591,1.6179011746282819,33084800
+1993-05-03,51.25,52.0,51.0,51.88,582000,0.0,1.0,1.6179011746282819,1.6415777771838176,1.6100089737764365,1.637789520774932,16296000
+1993-05-04,52.25,54.25,52.0,53.38,1525200,0.0,1.0,1.649469978035663,1.7126075848504252,1.6415777771838176,1.6851427258860037,42705600
+1993-05-05,53.0,55.5,53.0,54.5,2259500,0.0,1.0,1.6731465805911987,1.7520685891096515,1.6731465805911987,1.7204997857022704,63266000
+1993-05-06,54.5,54.75,53.5,53.75,629100,0.0,1.0,1.7204997857022704,1.7283919865541155,1.6889309822948892,1.6968231831467344,17614800
+1993-05-07,53.5,54.75,53.5,54.75,731200,0.0,1.0,1.6889309822948892,1.7283919865541155,1.6889309822948892,1.7283919865541155,20473600
+1993-05-10,55.0,55.88,55.0,55.0,1231500,0.0,1.0,1.736284187405961,1.7640647344044564,1.736284187405961,1.736284187405961,34482000
+1993-05-11,55.0,55.25,54.0,54.5,1414100,0.0,1.0,1.736284187405961,1.7441763882578063,1.7047153839985798,1.7204997857022704,39594800
+1993-05-12,54.25,54.75,53.0,53.25,939500,0.0,1.0,1.7126075848504252,1.7283919865541155,1.6731465805911987,1.681038781443044,26306000
+1993-05-13,53.5,55.75,53.5,55.5,3229700,0.0,1.0,1.6889309822948892,1.7599607899614966,1.6889309822948892,1.7520685891096515,90431600
+1993-05-14,55.25,56.0,55.0,55.5,1048300,0.0,1.0,1.7441763882578063,1.767852990813342,1.736284187405961,1.7520685891096515,29352400
+1993-05-17,55.5,56.0,55.0,55.75,621800,0.0,1.0,1.7520685891096515,1.767852990813342,1.736284187405961,1.7599607899614966,17410400
+1993-05-18,55.5,56.25,55.0,55.5,1459600,0.0,1.0,1.7520685891096515,1.7757451916651874,1.736284187405961,1.7520685891096515,40868800
+1993-05-19,54.75,57.5,54.5,57.25,1542600,0.0,1.0,1.7283919865541155,1.8152061959244137,1.7204997857022704,1.8073139950725685,43192800
+1993-05-20,57.25,59.0,57.25,58.75,2594000,0.0,1.0,1.8073139950725685,1.8625594010354853,1.8073139950725685,1.85466720018364,72632000
+1993-05-21,58.75,59.13,56.75,57.5,1323200,0.0,1.0,1.85466720018364,1.866663345478445,1.7915295933688777,1.8152061959244137,37049600
+1993-05-24,56.75,58.75,56.75,57.63,1342100,0.0,1.0,1.7915295933688777,1.85466720018364,1.7915295933688777,1.8193101403673733,37578800
+1993-05-25,56.75,57.5,55.75,56.38,1613600,0.0,1.0,1.7915295933688777,1.8152061959244137,1.7599607899614966,1.779849136108147,45180800
+1993-05-26,56.0,57.75,55.38,57.75,1085400,0.0,1.0,1.767852990813342,1.8230983967762588,1.7482803327007659,1.8230983967762588,30391200
+1993-05-27,57.75,58.5,57.25,57.5,1761500,0.0,1.0,1.8230983967762588,1.8467749993317948,1.8073139950725685,1.8152061959244137,49322000
+1993-05-28,57.0,57.5,56.25,56.63,1642400,0.12,1.0,1.8032348017309914,1.8190526508689824,1.7795080280240045,1.791529593368878,45987200
+1993-06-01,56.5,57.75,56.5,57.0,1206000,0.0,1.0,1.7874169525930002,1.826961575437978,1.7874169525930002,1.8032348017309914,33768000
+1993-06-02,56.75,58.25,56.0,57.0,1790000,0.0,1.0,1.7953258771619958,1.8427794245759692,1.771599103455009,1.8032348017309914,50120000
+1993-06-03,57.0,57.25,56.0,56.38,1400500,0.0,1.0,1.8032348017309914,1.8111437262999868,1.771599103455009,1.7836206687998823,39214000
+1993-06-04,55.75,56.25,54.5,54.88,1907900,0.0,1.0,1.7636901788860133,1.7795080280240045,1.7241455560410355,1.736167121385909,53421200
+1993-06-07,54.5,54.75,50.38,50.75,4306300,0.0,1.0,1.7241455560410355,1.732054480610031,1.5938064791439885,1.605511687506102,120576400
+1993-06-08,48.75,50.0,48.0,49.5,5545500,0.0,1.0,1.5422402909541373,1.5817849137991151,1.5185135172471504,1.5659670646611241,155274000
+1993-06-09,45.0,45.63,44.0,44.25,10521600,0.0,1.0,1.4236064224192035,1.4435369123330726,1.3919707241432213,1.399879648712217,294604800
+1993-06-10,43.5,44.75,42.75,44.5,4943800,0.0,1.0,1.37615287500523,1.4156974978502082,1.3524261012982435,1.4077885732812125,138426400
+1993-06-11,45.0,45.25,43.38,43.75,2163600,0.0,1.0,1.4236064224192035,1.4315153469881992,1.3723565912121123,1.3840617995742257,60580800
+1993-06-14,44.0,44.75,43.5,44.63,2227600,0.0,1.0,1.3919707241432213,1.4156974978502082,1.37615287500523,1.4119012140570903,62372800
+1993-06-15,45.25,45.25,41.88,42.0,4002900,0.0,1.0,1.4315153469881992,1.4315153469881992,1.3249030437981388,1.3286993275912566,112081200
+1993-06-16,42.25,43.25,41.5,42.25,3152500,0.0,1.0,1.3366082521602523,1.3682439504362347,1.3128814784532656,1.3366082521602523,88270000
+1993-06-17,42.5,42.5,40.5,41.25,3655700,0.0,1.0,1.3445171767292479,1.3445171767292479,1.2812457801772832,1.30497255388427,102359600
+1993-06-18,41.63,42.13,39.75,41.0,2779400,0.0,1.0,1.3169941192291434,1.3328119683671344,1.2575190064702966,1.2970636293152744,77823200
+1993-06-21,40.5,40.5,39.5,39.63,2442700,0.0,1.0,1.2812457801772832,1.2812457801772832,1.249610081901301,1.2537227226771788,68395600
+1993-06-22,40.88,42.0,39.75,41.38,3003400,0.0,1.0,1.2932673455221566,1.3286993275912566,1.2575190064702966,1.3090851946601478,84095200
+1993-06-23,41.75,41.75,40.0,40.5,1613600,0.0,1.0,1.3207904030222613,1.3207904030222613,1.2654279310392922,1.2812457801772832,45180800
+1993-06-24,40.5,41.75,40.0,41.75,1989600,0.0,1.0,1.2812457801772832,1.3207904030222613,1.2654279310392922,1.3207904030222613,55708800
+1993-06-25,40.38,40.75,39.5,40.0,2296100,0.0,1.0,1.2774494963841654,1.2891547047462788,1.249610081901301,1.2654279310392922,64290800
+1993-06-28,40.5,40.5,38.75,40.13,3157300,0.0,1.0,1.2812457801772832,1.2812457801772832,1.2258833081943143,1.26954057181517,88404400
+1993-06-29,40.25,40.25,38.5,39.0,2627400,0.0,1.0,1.2733368556082878,1.2733368556082878,1.2179743836253187,1.2337922327633097,73567200
+1993-06-30,38.75,39.75,38.5,39.5,1788000,0.0,1.0,1.2258833081943143,1.2575190064702966,1.2179743836253187,1.249610081901301,50064000
+1993-07-01,39.0,39.75,38.0,38.0,1947900,0.0,1.0,1.2337922327633097,1.2575190064702966,1.2021565344873275,1.2021565344873275,54541200
+1993-07-02,38.25,38.75,37.75,38.5,1711000,0.0,1.0,1.2100654590563231,1.2258833081943143,1.194247609918332,1.2179743836253187,47908000
+1993-07-06,38.25,39.0,37.5,37.75,1386200,0.0,1.0,1.2100654590563231,1.2337922327633097,1.1863386853493363,1.194247609918332,38813600
+1993-07-07,37.5,37.88,36.25,36.5,2027100,0.0,1.0,1.1863386853493363,1.1983602506942097,1.1467940625043584,1.154702987073354,56758800
+1993-07-08,36.5,37.5,36.25,36.5,1240800,0.0,1.0,1.154702987073354,1.1863386853493363,1.1467940625043584,1.154702987073354,34742400
+1993-07-09,37.0,37.25,36.5,36.75,1400700,0.0,1.0,1.1705208362113453,1.178429760780341,1.154702987073354,1.1626119116423497,39219600
+1993-07-12,36.75,38.13,36.25,38.0,1552500,0.0,1.0,1.1626119116423497,1.2062691752632053,1.1467940625043584,1.2021565344873275,43470000
+1993-07-13,38.75,38.75,37.0,37.25,1411700,0.0,1.0,1.2258833081943143,1.2258833081943143,1.1705208362113453,1.178429760780341,39527600
+1993-07-14,36.75,37.5,35.75,37.25,2199100,0.0,1.0,1.1626119116423497,1.1863386853493363,1.1309762133663674,1.178429760780341,61574800
+1993-07-15,37.25,37.75,35.25,35.75,3018200,0.0,1.0,1.178429760780341,1.194247609918332,1.1151583642283762,1.1309762133663674,84509600
+1993-07-16,28.5,29.62,26.5,27.5,18933900,0.0,1.0,0.9016174008654957,0.9370493829345958,0.838346004313531,0.8699817025895134,530149200
+1993-07-19,28.0,28.75,25.5,25.62,7198500,0.0,1.0,0.8857995517275045,0.9095263254344912,0.8067103060375488,0.8105065898306666,201558000
+1993-07-20,26.25,27.75,25.75,26.87,4749200,0.0,1.0,0.8304370797445355,0.877890627158509,0.8146192306065443,0.8500512126756445,132977600
+1993-07-21,26.0,26.75,25.5,26.25,4070600,0.0,1.0,0.8225281551755399,0.8462549288825266,0.8067103060375488,0.8304370797445355,113976800
+1993-07-22,26.0,27.0,25.75,26.5,1885500,0.0,1.0,0.8225281551755399,0.8541638534515222,0.8146192306065443,0.838346004313531,52794000
+1993-07-23,27.0,27.5,26.0,26.25,2087300,0.0,1.0,0.8541638534515222,0.8699817025895134,0.8225281551755399,0.8304370797445355,58444400
+1993-07-26,26.75,27.5,26.0,26.87,1364500,0.0,1.0,0.8462549288825266,0.8699817025895134,0.8225281551755399,0.8500512126756445,38206000
+1993-07-27,26.75,27.5,26.25,26.5,1773300,0.0,1.0,0.8462549288825266,0.8699817025895134,0.8304370797445355,0.838346004313531,49652400
+1993-07-28,26.25,27.0,26.25,26.87,819600,0.0,1.0,0.8304370797445355,0.8541638534515222,0.8304370797445355,0.8500512126756445,22948800
+1993-07-29,27.0,27.5,26.75,27.25,1083700,0.0,1.0,0.8541638534515222,0.8699817025895134,0.8462549288825266,0.8620727780205177,30343600
+1993-07-30,27.5,28.25,27.0,27.75,1914700,0.0,1.0,0.8699817025895134,0.8937084762965001,0.8541638534515222,0.877890627158509,53611600
+1993-08-02,28.25,29.25,28.0,28.5,1931300,0.0,1.0,0.8937084762965001,0.9253441745724824,0.8857995517275045,0.9016174008654957,54076400
+1993-08-03,29.0,29.25,28.75,29.0,1575700,0.0,1.0,0.9174352500034868,0.9253441745724824,0.9095263254344912,0.9174352500034868,44119600
+1993-08-04,29.25,30.5,29.0,30.25,2169600,0.0,1.0,0.9253441745724824,0.9648887974174603,0.9174352500034868,0.9569798728484646,60748800
+1993-08-05,30.75,30.75,29.0,29.5,1869400,0.0,1.0,0.9727977219864559,0.9727977219864559,0.9174352500034868,0.9332530991414779,52343200
+1993-08-06,29.25,30.25,29.25,29.25,1124300,0.0,1.0,0.9253441745724824,0.9569798728484646,0.9253441745724824,0.9253441745724824,31480400
+1993-08-09,29.25,30.25,29.0,29.75,1441200,0.0,1.0,0.9253441745724824,0.9569798728484646,0.9174352500034868,0.9411620237104735,40353600
+1993-08-10,29.5,29.75,28.25,28.5,1364100,0.0,1.0,0.9332530991414779,0.9411620237104735,0.8937084762965001,0.9016174008654957,38194800
+1993-08-11,28.5,28.5,27.0,27.5,1490800,0.0,1.0,0.9016174008654957,0.9016174008654957,0.8541638534515222,0.8699817025895134,41742400
+1993-08-12,27.5,27.75,26.0,26.5,3019400,0.0,1.0,0.8699817025895134,0.877890627158509,0.8225281551755399,0.838346004313531,84543200
+1993-08-13,26.5,27.75,26.25,27.37,1239400,0.0,1.0,0.838346004313531,0.877890627158509,0.8304370797445355,0.8658690618136357,34703200
+1993-08-16,27.5,28.0,27.25,27.5,914700,0.12,1.0,0.8737779863826313,0.8896648588623155,0.8658345501427892,0.8737779863826313,25611600
+1993-08-17,27.75,28.5,27.25,28.37,965900,0.0,1.0,0.8817214226224734,0.9055517313419997,0.8658345501427892,0.9014211444972818,27045200
+1993-08-18,29.0,29.75,28.25,28.5,1685000,0.0,1.0,0.921438603821684,0.9452689125412103,0.8976082951021576,0.9055517313419997,47180000
+1993-08-19,28.75,28.75,27.5,27.5,1358300,0.0,1.0,0.9134951675818418,0.9134951675818418,0.8737779863826313,0.8737779863826313,38032400
+1993-08-20,27.75,28.0,27.0,28.0,892300,0.0,1.0,0.8817214226224734,0.8896648588623155,0.857891113902947,0.8896648588623155,24984400
+1993-08-23,28.0,28.75,27.5,28.37,814100,0.0,1.0,0.8896648588623155,0.9134951675818418,0.8737779863826313,0.9014211444972818,22794800
+1993-08-24,28.25,28.75,27.75,28.0,904100,0.0,1.0,0.8976082951021576,0.9134951675818418,0.8817214226224734,0.8896648588623155,25314800
+1993-08-25,28.0,28.25,26.75,27.25,1301500,0.0,1.0,0.8896648588623155,0.8976082951021576,0.849947677663105,0.8658345501427892,36442000
+1993-08-26,27.25,27.25,26.5,26.87,1572700,0.0,1.0,0.8658345501427892,0.8658345501427892,0.8420042414232629,0.8537605270582292,44035600
+1993-08-27,27.0,27.0,26.25,26.5,1665800,0.0,1.0,0.857891113902947,0.857891113902947,0.8340608051834207,0.8420042414232629,46642400
+1993-08-30,26.5,26.5,25.87,26.0,2444100,0.0,1.0,0.8420042414232629,0.8420042414232629,0.8219867820988608,0.8261173689435787,68434800
+1993-08-31,26.5,26.75,26.0,26.5,1141700,0.0,1.0,0.8420042414232629,0.849947677663105,0.8261173689435787,0.8420042414232629,31967600
+1993-09-01,26.5,26.75,25.75,26.12,2014000,0.0,1.0,0.8420042414232629,0.849947677663105,0.8181739327037366,0.829930218338703,56392000
+1993-09-02,26.0,26.25,25.25,25.75,2520200,0.0,1.0,0.8261173689435787,0.8340608051834207,0.8022870602240524,0.8181739327037366,70565600
+1993-09-03,26.0,26.0,25.25,25.75,1454800,0.0,1.0,0.8261173689435787,0.8261173689435787,0.8022870602240524,0.8181739327037366,40734400
+1993-09-07,26.0,27.0,25.75,26.25,1281600,0.0,1.0,0.8261173689435787,0.857891113902947,0.8181739327037366,0.8340608051834207,35884800
+1993-09-08,26.25,27.0,26.0,26.75,2023500,0.0,1.0,0.8340608051834207,0.857891113902947,0.8261173689435787,0.849947677663105,56658000
+1993-09-09,26.75,27.0,26.0,26.0,1335100,0.0,1.0,0.849947677663105,0.857891113902947,0.8261173689435787,0.8261173689435787,37382800
+1993-09-10,26.25,26.25,25.37,26.25,1200800,0.0,1.0,0.8340608051834207,0.8340608051834207,0.8060999096191767,0.8340608051834207,33622400
+1993-09-13,26.25,26.5,24.75,25.25,2283800,0.0,1.0,0.8340608051834207,0.8420042414232629,0.7864001877443682,0.8022870602240524,63946400
+1993-09-14,24.25,25.0,24.0,24.25,2470000,0.0,1.0,0.7705133152646839,0.7943436239842103,0.7625698790248419,0.7705133152646839,69160000
+1993-09-15,24.5,25.0,23.5,24.5,2301100,0.0,1.0,0.7784567515045261,0.7943436239842103,0.7466830065451576,0.7784567515045261,64430800
+1993-09-16,24.25,25.0,24.25,24.75,767500,0.0,1.0,0.7705133152646839,0.7943436239842103,0.7705133152646839,0.7864001877443682,21490000
+1993-09-17,24.37,25.5,24.25,25.25,1536000,0.0,1.0,0.7743261646598082,0.8102304964638944,0.7705133152646839,0.8022870602240524,43008000
+1993-09-20,25.25,25.5,24.75,24.87,991400,0.0,1.0,0.8022870602240524,0.8102304964638944,0.7864001877443682,0.7902130371394924,27759200
+1993-09-21,24.75,25.25,23.87,24.5,1308000,0.0,1.0,0.7864001877443682,0.8022870602240524,0.758439292180124,0.7784567515045261,36624000
+1993-09-22,24.25,25.5,24.25,25.5,986500,0.0,1.0,0.7705133152646839,0.8102304964638944,0.7705133152646839,0.8102304964638944,27622000
+1993-09-23,25.5,25.5,24.5,24.75,1169200,0.0,1.0,0.8102304964638944,0.8102304964638944,0.7784567515045261,0.7864001877443682,32737600
+1993-09-24,25.0,25.25,24.5,25.0,683700,0.0,1.0,0.7943436239842103,0.8022870602240524,0.7784567515045261,0.7943436239842103,19143600
+1993-09-27,25.0,25.25,24.25,24.75,1010500,0.0,1.0,0.7943436239842103,0.8022870602240524,0.7705133152646839,0.7864001877443682,28294000
+1993-09-28,24.75,25.0,24.25,24.75,844200,0.0,1.0,0.7864001877443682,0.7943436239842103,0.7705133152646839,0.7864001877443682,23637600
+1993-09-29,24.25,24.87,23.75,23.87,2113800,0.0,1.0,0.7705133152646839,0.7902130371394924,0.7546264427849998,0.758439292180124,59186400
+1993-09-30,24.0,24.0,23.0,23.37,2454500,0.0,1.0,0.7625698790248419,0.7625698790248419,0.7307961340654734,0.7425524197004398,68726000
+1993-10-01,22.75,23.0,22.5,22.75,2999900,0.0,1.0,0.7228526978256313,0.7307961340654734,0.7149092615857893,0.7228526978256313,83997200
+1993-10-04,22.62,23.0,22.0,22.75,1721800,0.0,1.0,0.7187221109809134,0.7307961340654734,0.699022389106105,0.7228526978256313,48210400
+1993-10-05,23.0,24.0,23.0,23.5,1574200,0.0,1.0,0.7307961340654734,0.7625698790248419,0.7307961340654734,0.7466830065451576,44077600
+1993-10-06,23.75,24.0,23.37,23.62,1565000,0.0,1.0,0.7546264427849998,0.7625698790248419,0.7425524197004398,0.7504958559402819,43820000
+1993-10-07,23.5,23.75,22.75,23.0,1204500,0.0,1.0,0.7466830065451576,0.7546264427849998,0.7228526978256313,0.7307961340654734,33726000
+1993-10-08,23.25,23.25,22.25,22.62,1244700,0.0,1.0,0.7387395703053156,0.7387395703053156,0.7069658253459471,0.7187221109809134,34851600
+1993-10-11,22.75,24.0,22.75,23.75,1438800,0.0,1.0,0.7228526978256313,0.7625698790248419,0.7228526978256313,0.7546264427849998,40286400
+1993-10-12,24.0,25.0,23.75,24.0,2735200,0.0,1.0,0.7625698790248419,0.7943436239842103,0.7546264427849998,0.7625698790248419,76585600
+1993-10-13,24.25,24.25,23.5,24.0,1580400,0.0,1.0,0.7705133152646839,0.7705133152646839,0.7466830065451576,0.7625698790248419,44251200
+1993-10-14,24.0,24.5,23.5,23.75,1434700,0.0,1.0,0.7625698790248419,0.7784567515045261,0.7466830065451576,0.7546264427849998,40171600
+1993-10-15,27.75,28.5,26.75,28.25,8529000,0.0,1.0,0.8817214226224734,0.9055517313419997,0.849947677663105,0.8976082951021576,238812000
+1993-10-18,28.0,28.75,27.75,28.37,2973200,0.0,1.0,0.8896648588623155,0.9134951675818418,0.8817214226224734,0.9014211444972818,83249600
+1993-10-19,28.25,28.5,27.25,27.75,1906900,0.0,1.0,0.8976082951021576,0.9055517313419997,0.8658345501427892,0.8817214226224734,53393200
+1993-10-20,28.0,28.25,27.25,27.75,1235800,0.0,1.0,0.8896648588623155,0.8976082951021576,0.8658345501427892,0.8817214226224734,34602400
+1993-10-21,27.5,31.25,27.25,30.25,5599200,0.0,1.0,0.8737779863826313,0.9929295299802628,0.8658345501427892,0.9611557850208944,156777600
+1993-10-22,30.5,31.5,29.75,30.25,3536400,0.0,1.0,0.9690992212607366,1.000872966220105,0.9452689125412103,0.9611557850208944,99019200
+1993-10-25,30.25,30.5,29.62,30.0,1956500,0.0,1.0,0.9611557850208944,0.9690992212607366,0.9411383256964924,0.9532123487810523,54782000
+1993-10-26,29.75,30.0,29.0,29.75,1986400,0.0,1.0,0.9452689125412103,0.9532123487810523,0.921438603821684,0.9452689125412103,55619200
+1993-10-27,30.0,32.25,29.75,31.75,4098800,0.0,1.0,0.9532123487810523,1.0247032749396312,0.9452689125412103,1.008816402459947,114766400
+1993-10-28,31.75,32.25,31.0,31.0,2182700,0.0,1.0,1.008816402459947,1.0247032749396312,0.9849860937404207,0.9849860937404207,61115600
+1993-10-29,31.0,31.75,30.5,30.75,1222000,0.0,1.0,0.9849860937404207,1.008816402459947,0.9690992212607366,0.9770426575005786,34216000
+1993-11-01,30.75,31.5,30.25,31.5,946200,0.0,1.0,0.9770426575005786,1.000872966220105,0.9611557850208944,1.000872966220105,26493600
+1993-11-02,31.25,33.0,31.0,32.75,2002200,0.0,1.0,0.9929295299802628,1.0485335836591576,0.9849860937404207,1.0405901474193155,56061600
+1993-11-03,33.0,33.0,31.0,31.62,1580000,0.0,1.0,1.0485335836591576,1.0485335836591576,0.9849860937404207,1.0046858156152292,44240000
+1993-11-04,31.5,32.25,30.75,32.25,1655100,0.0,1.0,1.000872966220105,1.0247032749396312,0.9770426575005786,1.0247032749396312,46342800
+1993-11-05,31.87,32.25,30.75,31.87,3375300,0.0,1.0,1.0126292518550712,1.0247032749396312,0.9770426575005786,1.0126292518550712,94508400
+1993-11-08,32.0,32.13,30.5,30.75,1491000,0.0,1.0,1.0167598386997891,1.020890425544507,0.9690992212607366,0.9770426575005786,41748000
+1993-11-09,31.0,31.25,29.75,30.12,1529000,0.0,1.0,0.9849860937404207,0.9929295299802628,0.9452689125412103,0.9570251981761766,42812000
+1993-11-10,30.25,30.75,30.0,30.75,687300,0.0,1.0,0.9611557850208944,0.9770426575005786,0.9532123487810523,0.9770426575005786,19244400
+1993-11-11,30.75,32.0,30.5,31.37,1271700,0.0,1.0,0.9770426575005786,1.0167598386997891,0.9690992212607366,0.9967423793753871,35607600
+1993-11-12,31.5,32.0,30.5,31.75,1282700,0.0,1.0,1.000872966220105,1.0167598386997891,0.9690992212607366,1.008816402459947,35915600
+1993-11-15,31.5,32.75,31.5,32.0,1402700,0.0,1.0,1.000872966220105,1.0405901474193155,1.000872966220105,1.0167598386997891,39275600
+1993-11-16,32.0,34.25,31.75,34.0,2706100,0.0,1.0,1.0167598386997891,1.0882507648583681,1.008816402459947,1.080307328618526,75770800
+1993-11-17,34.0,35.0,32.75,33.5,2702000,0.0,1.0,1.080307328618526,1.1120810735778943,1.0405901474193155,1.0644204561388417,75656000
+1993-11-18,33.5,33.75,33.0,33.5,1021500,0.0,1.0,1.0644204561388417,1.0723638923786838,1.0485335836591576,1.0644204561388417,28602000
+1993-11-19,33.0,33.5,32.5,33.0,1097900,0.12,1.0,1.0523464330542818,1.0682910759793465,1.0364017901292168,1.0523464330542818,30741200
+1993-11-22,32.75,33.0,32.25,32.5,1344700,0.0,1.0,1.0443741115917493,1.0523464330542818,1.0284294686666844,1.0364017901292168,37651600
+1993-11-23,32.5,33.0,31.25,33.0,1662200,0.0,1.0,1.0364017901292168,1.0523464330542818,0.9965401828165547,1.0523464330542818,46541600
+1993-11-24,32.75,33.5,32.63,33.0,807500,0.0,1.0,1.0443741115917493,1.0682910759793465,1.0405473972897337,1.0523464330542818,22610000
+1993-11-26,32.75,33.0,32.25,32.63,387900,0.0,1.0,1.0443741115917493,1.0523464330542818,1.0284294686666844,1.0405473972897337,10861200
+1993-11-29,32.25,32.5,31.5,31.75,863500,0.0,1.0,1.0284294686666844,1.0364017901292168,1.004512504279087,1.0124848257416195,24178000
+1993-11-30,31.75,32.63,31.5,31.5,1005900,0.0,1.0,1.0124848257416195,1.0405473972897337,1.004512504279087,1.004512504279087,28165200
+1993-12-01,32.0,32.25,31.25,31.5,993000,0.0,1.0,1.020457147204152,1.0284294686666844,0.9965401828165547,1.004512504279087,27804000
+1993-12-02,31.75,32.0,31.0,31.75,898700,0.0,1.0,1.0124848257416195,1.020457147204152,0.9885678613540222,1.0124848257416195,25163600
+1993-12-03,31.75,32.0,31.0,31.5,1075600,0.0,1.0,1.0124848257416195,1.020457147204152,0.9885678613540222,1.004512504279087,30116800
+1993-12-06,31.5,32.5,31.25,32.25,1401600,0.0,1.0,1.004512504279087,1.0364017901292168,0.9965401828165547,1.0284294686666844,39244800
+1993-12-07,32.0,32.25,31.5,32.25,570100,0.0,1.0,1.020457147204152,1.0284294686666844,1.004512504279087,1.0284294686666844,15962800
+1993-12-08,32.0,32.25,31.5,31.87,353500,0.0,1.0,1.020457147204152,1.0284294686666844,1.004512504279087,1.016311540043635,9898000
+1993-12-09,31.75,32.0,29.75,30.0,1631800,0.0,1.0,1.0124848257416195,1.020457147204152,0.94870625404136,0.9566785755038925,45690400
+1993-12-10,30.25,30.5,27.75,28.25,4439800,0.0,1.0,0.9646508969664249,0.9726232184289573,0.8849276823411005,0.9008723252661653,124314400
+1993-12-13,28.25,29.5,27.75,29.5,2181500,0.0,1.0,0.9008723252661653,0.9407339325788275,0.8849276823411005,0.9407339325788275,61082000
+1993-12-14,29.25,29.75,29.0,29.12,2622000,0.0,1.0,0.9327616111162951,0.94870625404136,0.9247892896537627,0.9286160039557783,73416000
+1993-12-15,29.0,29.75,29.0,29.75,1106100,0.0,1.0,0.9247892896537627,0.94870625404136,0.9247892896537627,0.94870625404136,30970800
+1993-12-16,29.5,29.75,29.0,29.37,1128300,0.0,1.0,0.9407339325788275,0.94870625404136,0.9247892896537627,0.9365883254183107,31592400
+1993-12-17,29.5,29.75,29.12,29.5,1296000,0.0,1.0,0.9407339325788275,0.94870625404136,0.9286160039557783,0.9407339325788275,36288000
+1993-12-20,29.25,29.75,28.25,28.5,1687800,0.0,1.0,0.9327616111162951,0.94870625404136,0.9008723252661653,0.9088446467286978,47258400
+1993-12-21,28.5,28.75,27.25,27.5,2242200,0.0,1.0,0.9088446467286978,0.9168169681912303,0.8689830394160356,0.8769553608785681,62781600
+1993-12-22,27.25,28.5,27.0,28.0,1619400,0.0,1.0,0.8689830394160356,0.9088446467286978,0.8610107179535031,0.892900003803633,45343200
+1993-12-23,27.25,27.25,26.5,27.25,2026400,0.0,1.0,0.8689830394160356,0.8689830394160356,0.8450660750284383,0.8689830394160356,56739200
+1993-12-27,27.75,28.75,27.25,28.5,1428000,0.0,1.0,0.8849276823411005,0.9168169681912303,0.8689830394160356,0.9088446467286978,39984000
+1993-12-28,28.75,29.5,28.5,29.12,1424100,0.0,1.0,0.9168169681912303,0.9407339325788275,0.9088446467286978,0.9286160039557783,39874800
+1993-12-29,29.25,29.25,28.5,28.5,958500,0.0,1.0,0.9327616111162951,0.9327616111162951,0.9088446467286978,0.9088446467286978,26838000
+1993-12-30,28.5,30.25,28.5,29.75,2808500,0.0,1.0,0.9088446467286978,0.9646508969664249,0.9088446467286978,0.94870625404136,78638000
+1993-12-31,29.75,30.25,29.25,29.25,1437200,0.0,1.0,0.94870625404136,0.9646508969664249,0.9327616111162951,0.9327616111162951,40241600
+1994-01-03,29.5,30.0,29.0,29.87,1620800,0.0,1.0,0.9407339325788275,0.9566785755038925,0.9247892896537627,0.9525329683433756,45382400
+1994-01-04,30.25,31.5,30.0,31.5,2546200,0.0,1.0,0.9646508969664249,1.004512504279087,0.9566785755038925,1.004512504279087,71293600
+1994-01-05,31.75,33.88,31.75,33.75,5465500,0.0,1.0,1.0124848257416195,1.080409004602396,1.0124848257416195,1.076263397441879,153034000
+1994-01-06,33.75,34.0,32.5,32.75,3272400,0.0,1.0,1.076263397441879,1.0842357189044114,1.0364017901292168,1.0443741115917493,91627200
+1994-01-07,32.0,33.25,31.25,33.13,2667800,0.0,1.0,1.020457147204152,1.060318754516814,0.9965401828165547,1.0564920402147986,74698400
+1994-01-10,33.0,33.88,32.75,33.63,1799900,0.0,1.0,1.0523464330542818,1.080409004602396,1.0443741115917493,1.0724366831398635,50397200
+1994-01-11,33.5,33.75,31.75,31.87,3173200,0.0,1.0,1.0682910759793465,1.076263397441879,1.0124848257416195,1.016311540043635,88849600
+1994-01-12,32.25,32.25,30.5,30.5,3920700,0.0,1.0,1.0284294686666844,1.0284294686666844,0.9726232184289573,0.9726232184289573,109779600
+1994-01-13,30.0,30.75,29.75,30.62,4746400,0.0,1.0,0.9566785755038925,0.9805955398914897,0.94870625404136,0.9764499327309729,132899200
+1994-01-14,30.75,31.75,30.5,31.0,1915300,0.0,1.0,0.9805955398914897,1.0124848257416195,0.9726232184289573,0.9885678613540222,53628400
+1994-01-17,31.0,31.5,30.0,30.37,1301000,0.0,1.0,0.9885678613540222,1.004512504279087,0.9566785755038925,0.9684776112684405,36428000
+1994-01-18,30.25,30.25,29.0,29.37,3239300,0.0,1.0,0.9646508969664249,0.9646508969664249,0.9247892896537627,0.9365883254183107,90700400
+1994-01-19,29.25,29.75,28.75,29.25,2514200,0.0,1.0,0.9327616111162951,0.94870625404136,0.9168169681912303,0.9327616111162951,70397600
+1994-01-20,29.5,30.75,29.5,29.87,2393600,0.0,1.0,0.9407339325788275,0.9805955398914897,0.9407339325788275,0.9525329683433756,67020800
+1994-01-21,33.25,33.5,32.25,33.38,8751200,0.0,1.0,1.060318754516814,1.0682910759793465,1.0284294686666844,1.064464361677331,245033600
+1994-01-24,33.25,35.25,33.25,35.0,6179900,0.0,1.0,1.060318754516814,1.1240973262170737,1.060318754516814,1.1161250047545412,173037200
+1994-01-25,34.75,35.0,33.25,33.88,3949400,0.0,1.0,1.1081526832920088,1.1161250047545412,1.060318754516814,1.080409004602396,110583200
+1994-01-26,33.75,34.0,33.25,33.5,1480400,0.0,1.0,1.076263397441879,1.0842357189044114,1.060318754516814,1.0682910759793465,41451200
+1994-01-27,33.5,34.25,33.0,34.13,1180800,0.0,1.0,1.0682910759793465,1.0922080403669439,1.0523464330542818,1.0883813260649284,33062400
+1994-01-28,34.25,34.75,33.75,34.0,1218200,0.0,1.0,1.0922080403669439,1.1081526832920088,1.076263397441879,1.0842357189044114,34109600
+1994-01-31,33.5,33.75,32.75,32.75,2128400,0.0,1.0,1.0682910759793465,1.076263397441879,1.0443741115917493,1.0443741115917493,59595200
+1994-02-01,33.0,33.5,32.25,33.25,1399300,0.0,1.0,1.0523464330542818,1.0682910759793465,1.0284294686666844,1.060318754516814,39180400
+1994-02-02,33.25,33.25,32.5,33.0,1307600,0.0,1.0,1.060318754516814,1.060318754516814,1.0364017901292168,1.0523464330542818,36612800
+1994-02-03,33.0,33.63,32.5,33.5,1232100,0.0,1.0,1.0523464330542818,1.0724366831398635,1.0364017901292168,1.0682910759793465,34498800
+1994-02-04,33.5,35.0,33.25,33.5,3160800,0.0,1.0,1.0682910759793465,1.1161250047545412,1.060318754516814,1.0682910759793465,88502400
+1994-02-07,33.5,37.13,33.5,36.5,6477200,0.12,1.0,1.0718032658181826,1.1879419480546007,1.0718032658181826,1.1677856478317512,181361600
+1994-02-08,36.0,36.5,35.25,35.75,2548100,0.0,1.0,1.1517885841628233,1.1677856478317512,1.127792988659431,1.143790052328359,71346800
+1994-02-09,35.75,36.5,35.25,36.25,1669500,0.0,1.0,1.143790052328359,1.1677856478317512,1.127792988659431,1.1597871159972872,46746000
+1994-02-10,36.25,37.5,36.0,36.5,2696700,0.0,1.0,1.1597871159972872,1.1997797751696075,1.1517885841628233,1.1677856478317512,75507600
+1994-02-11,36.25,37.5,36.25,37.0,1466500,0.0,1.0,1.1597871159972872,1.1997797751696075,1.1597871159972872,1.1837827115006794,41062000
+1994-02-14,37.0,38.0,36.75,37.0,2192400,0.0,1.0,1.1837827115006794,1.2157768388385355,1.1757841796662154,1.1837827115006794,61387200
+1994-02-15,36.75,37.5,36.25,37.13,1158700,0.0,1.0,1.1757841796662154,1.1997797751696075,1.1597871159972872,1.1879419480546007,32443600
+1994-02-16,37.5,37.5,36.75,36.75,1089500,0.0,1.0,1.1997797751696075,1.1997797751696075,1.1757841796662154,1.1757841796662154,30506000
+1994-02-17,37.25,37.88,36.25,37.0,1296000,0.0,1.0,1.1917812433351433,1.2119375435579929,1.1597871159972872,1.1837827115006794,36288000
+1994-02-18,36.5,37.0,36.25,36.25,1331000,0.0,1.0,1.1677856478317512,1.1837827115006794,1.1597871159972872,1.1597871159972872,37268000
+1994-02-22,36.25,37.5,35.75,37.25,1915800,0.0,1.0,1.1597871159972872,1.1997797751696075,1.143790052328359,1.1917812433351433,53642400
+1994-02-23,37.25,38.25,37.0,37.25,2326200,0.0,1.0,1.1917812433351433,1.2237753706729997,1.1837827115006794,1.1917812433351433,65133600
+1994-02-24,37.0,37.25,36.25,36.63,1766600,0.0,1.0,1.1837827115006794,1.1917812433351433,1.1597871159972872,1.1719448843856726,49464800
+1994-02-25,37.0,37.25,35.5,36.0,2114500,0.0,1.0,1.1837827115006794,1.1917812433351433,1.135791520493895,1.1517885841628233,59206000
+1994-02-28,36.25,37.0,36.0,36.5,1105600,0.0,1.0,1.1597871159972872,1.1837827115006794,1.1517885841628233,1.1677856478317512,30956800
+1994-03-01,36.75,36.75,35.75,36.25,1891700,0.0,1.0,1.1757841796662154,1.1757841796662154,1.143790052328359,1.1597871159972872,52967600
+1994-03-02,35.25,36.25,34.75,35.63,2626300,0.0,1.0,1.127792988659431,1.1597871159972872,1.111795924990503,1.1399507570478165,73536400
+1994-03-03,35.75,36.25,35.5,35.75,1682800,0.0,1.0,1.143790052328359,1.1597871159972872,1.135791520493895,1.143790052328359,47118400
+1994-03-04,36.0,37.5,35.75,36.75,2025400,0.0,1.0,1.1517885841628233,1.1997797751696075,1.143790052328359,1.1757841796662154,56711200
+1994-03-07,37.0,38.13,36.75,37.88,2771400,0.0,1.0,1.1837827115006794,1.2199360753924569,1.1757841796662154,1.2119375435579929,77599200
+1994-03-08,38.0,38.0,36.75,37.0,1661200,0.0,1.0,1.2157768388385355,1.2157768388385355,1.1757841796662154,1.1837827115006794,46513600
+1994-03-09,36.63,37.5,36.0,37.5,2219100,0.0,1.0,1.1719448843856726,1.1997797751696075,1.1517885841628233,1.1997797751696075,62134800
+1994-03-10,37.25,37.63,36.75,37.25,1283600,0.0,1.0,1.1917812433351433,1.203939011723529,1.1757841796662154,1.1917812433351433,35940800
+1994-03-11,37.0,37.75,36.75,37.25,1445000,0.0,1.0,1.1837827115006794,1.2077783070040715,1.1757841796662154,1.1917812433351433,40460000
+1994-03-14,38.5,38.5,37.75,38.13,3943800,0.0,1.0,1.2317739025074637,1.2317739025074637,1.2077783070040715,1.2199360753924569,110426400
+1994-03-15,38.25,38.25,37.25,37.63,1826300,0.0,1.0,1.2237753706729997,1.2237753706729997,1.1917812433351433,1.203939011723529,51136400
+1994-03-16,37.5,37.75,36.5,36.75,1314000,0.0,1.0,1.1997797751696075,1.2077783070040715,1.1677856478317512,1.1757841796662154,36792000
+1994-03-17,36.75,37.0,36.25,36.5,1394900,0.0,1.0,1.1757841796662154,1.1837827115006794,1.1597871159972872,1.1677856478317512,39057200
+1994-03-18,36.75,36.75,35.75,36.38,1997100,0.0,1.0,1.1757841796662154,1.1757841796662154,1.143790052328359,1.1639463525512086,55918800
+1994-03-21,36.38,36.5,35.25,35.5,2201000,0.0,1.0,1.1639463525512086,1.1677856478317512,1.127792988659431,1.135791520493895,61628000
+1994-03-22,35.25,35.5,34.5,35.0,2168100,0.0,1.0,1.127792988659431,1.135791520493895,1.1037973931560388,1.119794456824967,60706800
+1994-03-23,35.25,35.5,34.25,35.13,1934700,0.0,1.0,1.127792988659431,1.135791520493895,1.0957988613215748,1.1239536933788883,54171600
+1994-03-24,35.13,35.25,34.0,34.63,1679400,0.0,1.0,1.1239536933788883,1.127792988659431,1.0878003294871108,1.1079566297099603,47023200
+1994-03-25,34.75,34.75,32.75,32.75,3068200,0.0,1.0,1.111795924990503,1.111795924990503,1.0478076703147905,1.0478076703147905,85909600
+1994-03-28,33.0,34.0,32.75,33.25,2523000,0.0,1.0,1.0558062021492545,1.0878003294871108,1.0478076703147905,1.0638047339837187,70644000
+1994-03-29,33.25,33.75,32.25,32.75,1906400,0.0,1.0,1.0638047339837187,1.0798017976526466,1.0318106066458623,1.0478076703147905,53379200
+1994-03-30,32.5,33.25,31.75,32.5,1516300,0.0,1.0,1.0398091384803265,1.0638047339837187,1.0158135429769344,1.0398091384803265,42456400
+1994-03-31,32.5,33.5,31.5,33.25,1866600,0.0,1.0,1.0398091384803265,1.0718032658181826,1.0078150111424702,1.0638047339837187,52264800
+1994-04-04,32.25,33.25,31.75,33.25,1502700,0.0,1.0,1.0318106066458623,1.0638047339837187,1.0158135429769344,1.0638047339837187,42075600
+1994-04-05,33.75,34.25,33.5,33.5,874100,0.0,1.0,1.0798017976526466,1.0957988613215748,1.0718032658181826,1.0718032658181826,24474800
+1994-04-06,34.0,34.0,32.75,33.5,1152600,0.0,1.0,1.0878003294871108,1.0878003294871108,1.0478076703147905,1.0718032658181826,32272800
+1994-04-07,33.5,33.75,32.75,33.38,690800,0.0,1.0,1.0718032658181826,1.0798017976526466,1.0478076703147905,1.06796397053764,19342400
+1994-04-08,33.75,34.0,33.25,33.5,1579000,0.0,1.0,1.0798017976526466,1.0878003294871108,1.0638047339837187,1.0718032658181826,44212000
+1994-04-11,33.5,33.5,32.5,33.5,953800,0.0,1.0,1.0718032658181826,1.0718032658181826,1.0398091384803265,1.0718032658181826,26706400
+1994-04-12,33.38,33.38,31.75,32.0,1221700,0.0,1.0,1.06796397053764,1.06796397053764,1.0158135429769344,1.0238120748113984,34207600
+1994-04-13,32.25,32.5,31.25,31.75,2081600,0.0,1.0,1.0318106066458623,1.0398091384803265,0.9998164793080062,1.0158135429769344,58284800
+1994-04-14,30.5,31.75,30.0,31.5,1982100,0.0,1.0,0.9758208838046141,1.0158135429769344,0.9598238201356859,1.0078150111424702,55498800
+1994-04-15,31.25,31.5,30.0,30.25,1681700,0.0,1.0,0.9998164793080062,1.0078150111424702,0.9598238201356859,0.96782235197015,47087600
+1994-04-18,30.5,30.5,29.25,29.62,2056200,0.0,1.0,0.9758208838046141,0.9758208838046141,0.9358282246322938,0.9476660517473007,57573600
+1994-04-19,29.75,30.0,28.5,29.0,1484400,0.0,1.0,0.9518252883012219,0.9598238201356859,0.9118326291289016,0.9278296927978298,41563200
+1994-04-20,29.25,30.0,28.0,28.25,2516500,0.0,1.0,0.9358282246322938,0.9598238201356859,0.8958355654599736,0.9038340972944376,70462000
+1994-04-21,28.5,30.5,27.0,29.62,3665500,0.0,1.0,0.9118326291289016,0.9758208838046141,0.8638414381221173,0.9476660517473007,102634000
+1994-04-22,31.25,32.0,28.5,29.75,6230600,0.0,1.0,0.9998164793080062,1.0238120748113984,0.9118326291289016,0.9518252883012219,174456800
+1994-04-25,29.75,31.0,29.5,31.0,3207500,0.0,1.0,0.9518252883012219,0.9918179474735421,0.9438267564667578,0.9918179474735421,89810000
+1994-04-26,31.5,31.5,31.0,31.25,1466300,0.0,1.0,1.0078150111424702,1.0078150111424702,0.9918179474735421,0.9998164793080062,41056400
+1994-04-28,31.0,31.25,29.75,30.25,897100,0.0,1.0,0.9918179474735421,0.9998164793080062,0.9518252883012219,0.96782235197015,25118800
+1994-04-29,30.0,30.5,29.75,30.0,846300,0.0,1.0,0.9598238201356859,0.9758208838046141,0.9518252883012219,0.9598238201356859,23696400
+1994-05-02,30.0,31.25,30.0,31.0,1100200,0.0,1.0,0.9598238201356859,0.9998164793080062,0.9598238201356859,0.9918179474735421,30805600
+1994-05-03,31.0,31.25,29.5,30.25,1186600,0.0,1.0,0.9918179474735421,0.9998164793080062,0.9438267564667578,0.96782235197015,33224800
+1994-05-04,31.0,33.25,30.5,33.0,3251400,0.0,1.0,0.9918179474735421,1.0638047339837187,0.9758208838046141,1.0558062021492545,91039200
+1994-05-05,33.25,33.75,32.25,32.88,2574400,0.0,1.0,1.0638047339837187,1.0798017976526466,1.0318106066458623,1.0519669068687119,72083200
+1994-05-06,32.25,32.75,31.25,32.31,1676600,0.0,1.0,1.0318106066458623,1.0478076703147905,0.9998164793080062,1.0337302542861337,46944800
+1994-05-09,32.25,32.5,30.75,31.25,1254200,0.0,1.0,1.0318106066458623,1.0398091384803265,0.9838194156390782,0.9998164793080062,35117600
+1994-05-10,31.75,32.0,31.0,31.0,1311100,0.0,1.0,1.0158135429769344,1.0238120748113984,0.9918179474735421,0.9918179474735421,36710800
+1994-05-11,31.0,31.5,29.75,30.25,1299300,0.0,1.0,0.9918179474735421,1.0078150111424702,0.9518252883012219,0.96782235197015,36380400
+1994-05-12,30.5,30.75,29.5,29.69,956300,0.0,1.0,0.9758208838046141,0.9838194156390782,0.9438267564667578,0.9499056406609506,26776400
+1994-05-13,29.75,30.5,29.25,30.0,826900,0.0,1.0,0.9518252883012219,0.9758208838046141,0.9358282246322938,0.9598238201356859,23153200
+1994-05-16,30.0,30.5,29.5,29.5,1208800,0.0,1.0,0.9598238201356859,0.9758208838046141,0.9438267564667578,0.9438267564667578,33846400
+1994-05-17,29.75,29.75,28.75,29.37,1608100,0.0,1.0,0.9518252883012219,0.9518252883012219,0.9198311609633657,0.9396675199128366,45026800
+1994-05-18,29.75,30.75,29.25,30.62,1105900,0.0,1.0,0.9518252883012219,0.9838194156390782,0.9358282246322938,0.9796601790851568,30965200
+1994-05-19,30.75,32.5,30.5,32.13,2442700,0.0,1.0,0.9838194156390782,1.0398091384803265,0.9758208838046141,1.0279713113653197,68395600
+1994-05-20,31.75,32.25,31.0,31.06,876300,0.0,1.0,1.0158135429769344,1.0318106066458623,0.9918179474735421,0.9937375951138134,24536400
+1994-05-23,31.0,31.25,30.0,30.5,1071000,0.0,1.0,0.9918179474735421,0.9998164793080062,0.9598238201356859,0.9758208838046141,29988000
+1994-05-24,31.0,31.25,30.25,30.75,1129000,0.0,1.0,0.9918179474735421,0.9998164793080062,0.96782235197015,0.9838194156390782,31612000
+1994-05-25,30.25,31.75,30.0,31.25,1215300,0.0,1.0,0.96782235197015,1.0158135429769344,0.9598238201356859,0.9998164793080062,34028400
+1994-05-26,31.5,31.5,30.25,30.5,652100,0.0,1.0,1.0078150111424702,1.0078150111424702,0.96782235197015,0.9758208838046141,18258800
+1994-05-27,30.25,30.75,29.5,29.94,970400,0.12,1.0,0.9717013994730362,0.9877625796296154,0.9476096292381676,0.9617434677759573,27171200
+1994-05-31,29.5,29.5,28.5,29.25,2298200,0.0,1.0,0.9476096292381676,0.9476096292381676,0.9154872689250094,0.9395790391598781,64349600
+1994-06-01,28.5,28.62,27.87,28.25,3444300,0.0,1.0,0.9154872689250094,0.9193419521625884,0.8952501819277198,0.9074566788467199,96440400
+1994-06-02,28.37,28.5,27.12,27.37,3436800,0.0,1.0,0.9113113620842989,0.9154872689250094,0.871158411692851,0.8791890017711407,96230400
+1994-06-03,27.12,28.0,26.75,27.62,3157900,0.0,1.0,0.871158411692851,0.8994260887684302,0.8592731383769825,0.8872195918494302,88421200
+1994-06-06,27.5,27.75,27.0,27.37,1125300,0.0,1.0,0.8833649086118511,0.8913954986901407,0.867303728455272,0.8791890017711407,31508400
+1994-06-07,27.25,27.75,27.25,27.5,1252200,0.0,1.0,0.8753343185335616,0.8913954986901407,0.8753343185335616,0.8833649086118511,35061600
+1994-06-08,27.5,27.62,26.0,26.12,2447900,0.0,1.0,0.8833649086118511,0.8872195918494302,0.8351813681421139,0.8390360513796928,68541200
+1994-06-09,25.62,27.0,25.5,27.0,2620800,0.0,1.0,0.8229748712231137,0.867303728455272,0.8191201879855348,0.867303728455272,73382400
+1994-06-10,27.12,27.37,26.37,26.5,1274400,0.0,1.0,0.871158411692851,0.8791890017711407,0.8470666414579824,0.851242548298693,35683200
+1994-06-13,26.37,27.19,26.37,27.0,829500,0.0,1.0,0.8470666414579824,0.8734069769147722,0.8470666414579824,0.867303728455272,23226000
+1994-06-14,27.25,27.37,26.62,27.06,1378200,0.0,1.0,0.8753343185335616,0.8791890017711407,0.8550972315362719,0.8692310700740615,38589600
+1994-06-15,27.0,28.0,26.87,27.81,1423900,0.0,1.0,0.867303728455272,0.8994260887684302,0.8631278216145615,0.8933228403089302,39869200
+1994-06-16,27.75,27.75,26.12,26.37,1948400,0.0,1.0,0.8913954986901407,0.8913954986901407,0.8390360513796928,0.8470666414579824,54555200
+1994-06-17,26.0,26.75,25.87,26.5,2004400,0.0,1.0,0.8351813681421139,0.8592731383769825,0.8310054613014033,0.851242548298693,56123200
+1994-06-20,26.25,27.25,26.0,27.12,1784800,0.0,1.0,0.8432119582204034,0.8753343185335616,0.8351813681421139,0.871158411692851,49974400
+1994-06-21,26.87,27.25,25.75,26.0,2172100,0.0,1.0,0.8631278216145615,0.8753343185335616,0.8271507780638243,0.8351813681421139,60818800
+1994-06-22,26.25,26.75,26.0,26.25,1016600,0.0,1.0,0.8432119582204034,0.8592731383769825,0.8351813681421139,0.8432119582204034,28464800
+1994-06-23,26.25,26.25,24.87,25.12,1820500,0.0,1.0,0.8432119582204034,0.8432119582204034,0.7988831009882451,0.8069136910665347,50974000
+1994-06-24,25.12,26.12,24.75,25.61,2614800,0.0,1.0,0.8069136910665347,0.8390360513796928,0.795028417750666,0.822653647619982,73214400
+1994-06-27,25.25,26.25,24.62,26.25,2285300,0.0,1.0,0.8110895979072451,0.8432119582204034,0.7908525109099556,0.8432119582204034,63988400
+1994-06-28,26.25,27.12,25.62,26.75,1555600,0.0,1.0,0.8432119582204034,0.871158411692851,0.8229748712231137,0.8592731383769825,43556800
+1994-06-29,26.75,27.12,25.87,26.12,1210400,0.0,1.0,0.8592731383769825,0.871158411692851,0.8310054613014033,0.8390360513796928,33891200
+1994-06-30,26.25,26.87,26.25,26.5,908300,0.0,1.0,0.8432119582204034,0.8631278216145615,0.8432119582204034,0.851242548298693,25432400
+1994-07-01,26.37,26.5,25.37,25.75,1600700,0.0,1.0,0.8470666414579824,0.851242548298693,0.8149442811448242,0.8271507780638243,44819600
+1994-07-05,25.62,26.75,25.62,26.5,766500,0.0,1.0,0.8229748712231137,0.8592731383769825,0.8229748712231137,0.851242548298693,21462000
+1994-07-06,26.25,26.5,26.0,26.12,869500,0.0,1.0,0.8432119582204034,0.851242548298693,0.8351813681421139,0.8390360513796928,24346000
+1994-07-07,25.87,27.0,25.5,26.81,1519200,0.0,1.0,0.8310054613014033,0.867303728455272,0.8191201879855348,0.861200479995772,42537600
+1994-07-08,26.5,27.62,26.5,27.06,1859200,0.0,1.0,0.851242548298693,0.8872195918494302,0.851242548298693,0.8692310700740615,52057600
+1994-07-11,27.12,27.37,26.62,27.0,950200,0.0,1.0,0.871158411692851,0.8791890017711407,0.8550972315362719,0.867303728455272,26605600
+1994-07-12,27.0,28.44,26.37,28.37,2163500,0.0,1.0,0.867303728455272,0.9135599273062199,0.8470666414579824,0.9113113620842989,60578000
+1994-07-13,28.5,30.25,28.5,29.69,4020200,0.0,1.0,0.9154872689250094,0.9717013994730362,0.9154872689250094,0.9537128776976678,112565600
+1994-07-14,29.62,29.75,28.25,28.62,1613100,0.0,1.0,0.9514643124757466,0.9556402193164572,0.9074566788467199,0.9193419521625884,45166800
+1994-07-15,28.23,28.62,27.5,28.25,847900,0.0,1.0,0.9068142316404567,0.9193419521625884,0.8833649086118511,0.9074566788467199,23741200
+1994-07-18,28.12,29.0,28.0,28.37,682400,0.0,1.0,0.9032807720060093,0.9315484490815885,0.8994260887684302,0.9113113620842989,19107200
+1994-07-19,28.62,28.75,27.37,27.69,1039000,0.0,1.0,0.9193419521625884,0.923517859003299,0.8791890017711407,0.8894681570713513,29092000
+1994-07-20,27.37,27.62,26.37,26.62,1940800,0.0,1.0,0.8791890017711407,0.8872195918494302,0.8470666414579824,0.8550972315362719,54342400
+1994-07-21,26.62,28.5,26.5,28.0,2584600,0.0,1.0,0.8550972315362719,0.9154872689250094,0.851242548298693,0.8994260887684302,72368800
+1994-07-22,31.62,31.97,30.0,31.0,7023000,0.0,1.0,1.015709033102063,1.0269518592116684,0.9636708093947467,0.995793169707905,196644000
+1994-07-25,31.12,31.87,30.75,31.69,3773700,0.0,1.0,0.999647852945484,1.0237396231803526,0.9877625796296154,1.0179575983239841,105663600
+1994-07-26,31.75,32.0,31.12,31.37,1685800,0.0,1.0,1.0198849399427736,1.0279155300210632,0.999647852945484,1.0076784430237735,47202400
+1994-07-27,31.25,31.37,30.62,31.06,1194500,0.0,1.0,1.0038237597861945,1.0076784430237735,0.9835866727889049,0.9977205113266944,33446000
+1994-07-28,31.0,32.13,30.87,31.87,2190300,0.0,1.0,0.995793169707905,1.0320914368617737,0.9916172628671944,1.0237396231803526,61328400
+1994-07-29,31.87,34.0,31.87,33.69,4962200,0.0,1.0,1.0237396231803526,1.0921602506473795,1.0237396231803526,1.0822023189503005,138941600
+1994-08-01,33.63,33.75,32.75,33.38,2047100,0.0,1.0,1.0802749773315112,1.08412966056909,1.0520073002559318,1.0722443872532217,57318800
+1994-08-02,33.5,33.63,32.38,32.56,2406800,0.0,1.0,1.0760990704908004,1.0802749773315112,1.0401220269400633,1.0459040517964318,67390400
+1994-08-03,32.75,33.25,32.13,33.13,2025400,0.0,1.0,1.0520073002559318,1.068068480412511,1.0320914368617737,1.0642137971749321,56711200
+1994-08-04,33.13,33.75,33.13,33.25,1649600,0.0,1.0,1.0642137971749321,1.08412966056909,1.0642137971749321,1.068068480412511,46188800
+1994-08-05,32.88,33.38,32.88,33.25,776900,0.0,1.0,1.0561832070966426,1.0722443872532217,1.0561832070966426,1.068068480412511,21753200
+1994-08-08,33.13,34.0,33.0,33.75,1261400,0.0,1.0,1.0642137971749321,1.0921602506473795,1.0600378903342214,1.08412966056909,35319200
+1994-08-09,33.5,33.88,33.13,33.63,701800,0.0,1.0,1.0760990704908004,1.0883055674098008,1.0642137971749321,1.0802749773315112,19650400
+1994-08-10,33.63,34.88,33.25,34.63,2264000,0.0,1.0,1.0802749773315112,1.120427927722959,1.068068480412511,1.1123973376446694,63392000
+1994-08-11,34.25,35.13,33.88,34.31,2661500,0.0,1.0,1.100190840725669,1.1284585178012485,1.0883055674098008,1.1021181823444588,74522000
+1994-08-12,34.38,35.13,33.88,34.75,1604000,0.0,1.0,1.1043667475663799,1.1284585178012485,1.0883055674098008,1.1162520208822484,44912000
+1994-08-15,34.75,35.0,34.25,34.63,1072100,0.12,1.0,1.1201200613819846,1.1281784790897686,1.1040032259664165,1.1162520208822484,30018800
+1994-08-16,34.38,34.75,34.0,34.75,1390500,0.0,1.0,1.1081936031744644,1.1201200613819846,1.0959448082586325,1.1201200613819846,38934000
+1994-08-17,34.88,35.38,34.63,35.0,2555200,0.0,1.0,1.1243104385900324,1.1404272740056005,1.1162520208822484,1.1281784790897686,71545600
+1994-08-18,34.75,35.25,34.5,34.63,1841600,0.0,1.0,1.1201200613819846,1.1362368967975527,1.1120616436742006,1.1162520208822484,51564800
+1994-08-19,34.75,35.0,34.25,34.88,1165600,0.0,1.0,1.1201200613819846,1.1281784790897686,1.1040032259664165,1.1243104385900324,32636800
+1994-08-22,34.75,35.0,34.63,34.88,1360900,0.0,1.0,1.1201200613819846,1.1281784790897686,1.1162520208822484,1.1243104385900324,38105200
+1994-08-23,34.88,35.88,34.75,35.0,1914700,0.0,1.0,1.1243104385900324,1.1565441094211688,1.1201200613819846,1.1281784790897686,53611600
+1994-08-24,34.75,35.0,34.38,34.88,1532000,0.0,1.0,1.1201200613819846,1.1281784790897686,1.1081936031744644,1.1243104385900324,42896000
+1994-08-25,34.25,36.38,34.25,35.06,2667800,0.0,1.0,1.1040032259664165,1.1726609448367369,1.1040032259664165,1.130112499339637,74698400
+1994-08-26,35.25,36.13,35.25,35.75,1823200,0.0,1.0,1.1362368967975527,1.1646025271289528,1.1362368967975527,1.152353732213121,51049600
+1994-08-29,35.75,36.13,35.25,35.38,1358100,0.0,1.0,1.152353732213121,1.1646025271289528,1.1362368967975527,1.1404272740056005,38026800
+1994-08-30,35.25,36.38,35.13,36.25,1625700,0.0,1.0,1.1362368967975527,1.1726609448367369,1.1323688562978165,1.168470567628689,45519600
+1994-08-31,36.0,37.38,35.75,36.19,3141400,0.0,1.0,1.160412149920905,1.204894615667873,1.152353732213121,1.1665365473788207,87959200
+1994-09-01,35.38,35.75,34.63,35.0,1824000,0.0,1.0,1.1404272740056005,1.152353732213121,1.1162520208822484,1.1281784790897686,51072000
+1994-09-02,35.25,35.5,35.0,35.38,904500,0.0,1.0,1.1362368967975527,1.144295314505337,1.1281784790897686,1.1404272740056005,25326000
+1994-09-06,35.25,35.63,35.0,35.56,816300,0.0,1.0,1.1362368967975527,1.1484856917133845,1.1281784790897686,1.146229334755205,22856400
+1994-09-07,35.63,36.63,35.38,36.13,1820500,0.0,1.0,1.1484856917133845,1.180719362544521,1.1404272740056005,1.1646025271289528,50974000
+1994-09-08,36.0,36.25,35.63,36.13,1418200,0.0,1.0,1.160412149920905,1.168470567628689,1.1484856917133845,1.1646025271289528,39709600
+1994-09-09,35.75,36.0,35.38,35.75,1403900,0.0,1.0,1.152353732213121,1.160412149920905,1.1404272740056005,1.152353732213121,39309200
+1994-09-12,35.63,35.75,35.38,35.75,808400,0.0,1.0,1.1484856917133845,1.152353732213121,1.1404272740056005,1.152353732213121,22635200
+1994-09-13,35.75,36.25,35.63,35.81,930600,0.0,1.0,1.152353732213121,1.168470567628689,1.1484856917133845,1.154287752462989,26056800
+1994-09-14,35.63,35.75,35.0,35.13,884700,0.0,1.0,1.1484856917133845,1.152353732213121,1.1281784790897686,1.1323688562978165,24771600
+1994-09-15,35.13,36.13,35.13,36.0,2312100,0.0,1.0,1.1323688562978165,1.1646025271289528,1.1323688562978165,1.160412149920905,64738800
+1994-09-16,35.88,37.25,35.5,36.38,3251300,0.0,1.0,1.1565441094211688,1.2007042384598252,1.144295314505337,1.1726609448367369,91036400
+1994-09-19,36.38,36.75,35.5,35.5,1556700,0.0,1.0,1.1726609448367369,1.1845874030442571,1.144295314505337,1.144295314505337,43587600
+1994-09-20,35.13,35.38,34.38,34.56,1761200,0.0,1.0,1.1323688562978165,1.1404272740056005,1.1081936031744644,1.113995663924069,49313600
+1994-09-21,34.5,34.63,33.75,34.13,2096800,0.0,1.0,1.1120616436742006,1.1162520208822484,1.0878863905508485,1.1001351854666803,58710400
+1994-09-22,34.25,34.25,33.63,33.88,1305700,0.0,1.0,1.1040032259664165,1.1040032259664165,1.0840183500511122,1.0920767677588963,36559600
+1994-09-23,33.88,34.5,33.88,33.94,1186400,0.0,1.0,1.0920767677588963,1.1120616436742006,1.0920767677588963,1.0940107880087642,33219200
+1994-09-26,33.88,34.5,33.63,33.94,1265200,0.0,1.0,1.0920767677588963,1.1120616436742006,1.0840183500511122,1.0940107880087642,35425600
+1994-09-27,33.75,34.13,33.38,33.88,974000,0.0,1.0,1.0878863905508485,1.1001351854666803,1.075959932343328,1.0920767677588963,27272000
+1994-09-28,34.0,34.38,33.63,33.88,725600,0.0,1.0,1.0959448082586325,1.1081936031744644,1.0840183500511122,1.0920767677588963,20316800
+1994-09-29,33.75,34.38,33.38,34.13,976600,0.0,1.0,1.0878863905508485,1.1081936031744644,1.075959932343328,1.1001351854666803,27344800
+1994-09-30,34.13,34.5,33.63,33.69,640200,0.0,1.0,1.1001351854666803,1.1120616436742006,1.0840183500511122,1.0859523703009801,17925600
+1994-10-03,33.63,33.75,32.5,33.13,1157100,0.0,1.0,1.0840183500511122,1.0878863905508485,1.047594302011928,1.067901514635544,32398800
+1994-10-04,33.25,34.0,33.0,33.75,1449900,0.0,1.0,1.0717695551352804,1.0959448082586325,1.0637111374274961,1.0878863905508485,40597200
+1994-10-05,33.63,38.13,33.38,37.88,6337500,0.0,1.0,1.0840183500511122,1.2290698687912252,1.075959932343328,1.2210114510834411,177450000
+1994-10-06,37.38,37.48,36.0,36.25,4704600,0.0,1.0,1.204894615667873,1.2081179827509865,1.160412149920905,1.168470567628689,131728800
+1994-10-07,36.13,37.06,35.5,37.0,3253500,0.0,1.0,1.1646025271289528,1.1945798410019095,1.144295314505337,1.1926458207520412,91098000
+1994-10-10,37.13,39.63,37.0,38.88,4673300,0.0,1.0,1.196836197960089,1.2774203750379296,1.1926458207520412,1.2532451219145775,130852400
+1994-10-11,41.38,41.88,39.38,39.63,7520600,0.0,1.0,1.333829298992418,1.3499461344079862,1.2693619573301456,1.2774203750379296,210576800
+1994-10-12,39.63,42.63,39.13,42.13,5333200,0.0,1.0,1.2774203750379296,1.3741213875313383,1.2613035396223615,1.3580045521157702,149329600
+1994-10-13,42.63,42.88,40.63,41.13,4690200,0.0,1.0,1.3741213875313383,1.3821798052391225,1.309654045869066,1.325770881284634,131325600
+1994-10-14,41.5,42.0,40.88,41.13,1571900,0.0,1.0,1.3376973394921543,1.3538141749077224,1.31771246357685,1.325770881284634,44013200
+1994-10-17,40.88,41.5,38.88,39.75,2714200,0.0,1.0,1.31771246357685,1.3376973394921543,1.2532451219145775,1.2812884155376658,75997600
+1994-10-18,40.63,41.63,40.5,41.25,4184700,0.0,1.0,1.309654045869066,1.3418877167002021,1.3054636686610182,1.3296389217843703,117171600
+1994-10-19,41.0,42.13,41.0,41.25,3134700,0.0,1.0,1.3215805040765862,1.3580045521157702,1.3215805040765862,1.3296389217843703,87771600
+1994-10-20,41.25,41.81,40.5,41.0,1947700,0.0,1.0,1.3296389217843703,1.3476897774498067,1.3054636686610182,1.3215805040765862,54535600
+1994-10-21,40.75,42.75,40.75,42.63,2881300,0.0,1.0,1.3135220863688022,1.3779894280310747,1.3135220863688022,1.3741213875313383,80676400
+1994-10-24,42.75,43.13,41.88,42.25,1825900,0.0,1.0,1.3779894280310747,1.3902382229469066,1.3499461344079862,1.3618725926155064,51125200
+1994-10-25,41.63,42.63,41.5,42.63,2691800,0.0,1.0,1.3418877167002021,1.3741213875313383,1.3376973394921543,1.3741213875313383,75370400
+1994-10-26,42.63,43.27,42.63,43.25,1756900,0.0,1.0,1.3741213875313383,1.3947509368632656,1.3741213875313383,1.3941062634466428,49193200
+1994-10-27,43.25,43.75,42.5,42.75,1423300,0.0,1.0,1.3941062634466428,1.4102230988622109,1.3699310103232907,1.3779894280310747,39852400
+1994-10-28,42.38,42.88,41.75,42.13,2440400,0.0,1.0,1.3660629698235542,1.3821798052391225,1.3457557571999383,1.3580045521157702,68331200
+1994-10-31,42.0,43.38,41.5,43.19,3177700,0.0,1.0,1.3538141749077224,1.3982966406546906,1.3376973394921543,1.3921722431967745,88975600
+1994-11-01,42.88,43.48,42.38,43.13,1947300,0.0,1.0,1.3821798052391225,1.401520007737804,1.3660629698235542,1.3902382229469066,54524400
+1994-11-02,43.13,43.25,41.38,41.38,1953100,0.0,1.0,1.3902382229469066,1.3941062634466428,1.333829298992418,1.333829298992418,54686800
+1994-11-03,41.75,42.0,41.0,41.5,986800,0.0,1.0,1.3457557571999383,1.3538141749077224,1.3215805040765862,1.3376973394921543,27630400
+1994-11-04,41.5,41.63,40.0,40.38,1714700,0.0,1.0,1.3376973394921543,1.3418877167002021,1.28934683324545,1.3015956281612817,48011600
+1994-11-07,40.38,41.25,40.13,40.75,1009300,0.0,1.0,1.3015956281612817,1.3296389217843703,1.2935372104534977,1.3135220863688022,28260400
+1994-11-08,40.63,42.63,40.25,42.25,3115800,0.0,1.0,1.309654045869066,1.3741213875313383,1.2974052509532341,1.3618725926155064,87242400
+1994-11-09,42.75,43.0,41.0,41.63,3628000,0.0,1.0,1.3779894280310747,1.3860478457388588,1.3215805040765862,1.3418877167002021,101584000
+1994-11-10,41.75,41.88,41.0,41.31,1365900,0.0,1.0,1.3457557571999383,1.3499461344079862,1.3215805040765862,1.3315729420342386,38245200
+1994-11-11,41.25,41.5,41.0,41.13,556000,0.0,1.0,1.3296389217843703,1.3376973394921543,1.3215805040765862,1.325770881284634,15568000
+1994-11-14,41.25,42.75,41.25,42.5,1246700,0.0,1.0,1.3296389217843703,1.3779894280310747,1.3296389217843703,1.3699310103232907,34907600
+1994-11-15,42.5,43.0,41.25,41.38,1496600,0.0,1.0,1.3699310103232907,1.3860478457388588,1.3296389217843703,1.333829298992418,41904800
+1994-11-16,40.75,41.56,40.63,40.94,1673200,0.0,1.0,1.3135220863688022,1.3396313597420226,1.309654045869066,1.319646483826718,46849600
+1994-11-17,40.88,41.0,39.88,40.0,1343200,0.0,1.0,1.31771246357685,1.3215805040765862,1.2854787927457136,1.28934683324545,37609600
+1994-11-18,40.0,40.5,39.63,40.0,1312800,0.12,1.0,1.2932148737451863,1.309380059667001,1.2812526361630434,1.2932148737451863,36758400
+1994-11-21,40.0,40.25,38.0,38.13,1808900,0.0,1.0,1.2932148737451863,1.3012974667060937,1.228554130057927,1.232757078397599,50649200
+1994-11-22,37.75,39.13,37.25,37.38,2003000,0.0,1.0,1.2204715370970196,1.2650874502412286,1.2043063511752046,1.2085092995148765,56084000
+1994-11-23,37.0,37.88,36.38,36.88,2926900,0.0,1.0,1.1962237582142972,1.2246744854366916,1.1761789276712469,1.1923441135930617,81953200
+1994-11-25,36.88,37.75,36.75,37.75,752000,0.0,1.0,1.1923441135930617,1.2204715370970196,1.1881411652533898,1.2204715370970196,21056000
+1994-11-28,37.63,38.25,37.31,37.81,1238200,0.0,1.0,1.2165918924757841,1.2366367230188344,1.2062461734858225,1.2224113594076373,34669600
+1994-11-29,38.0,38.5,37.75,38.25,1286900,0.0,1.0,1.228554130057927,1.2447193159797418,1.2204715370970196,1.2366367230188344,36033200
+1994-11-30,38.38,39.38,37.0,37.25,2786000,0.0,1.0,1.2408396713585064,1.273170043202136,1.1962237582142972,1.2043063511752046,78008000
+1994-12-01,37.0,37.63,36.0,36.19,2761800,0.0,1.0,1.1962237582142972,1.2165918924757841,1.1638933863706675,1.1700361570209572,77330400
+1994-12-02,36.5,36.75,35.63,36.56,1538000,0.0,1.0,1.1800585722924823,1.1881411652533898,1.1519311487885247,1.1819983946031003,43064000
+1994-12-05,36.5,37.38,36.13,37.19,1609600,0.0,1.0,1.1800585722924823,1.2085092995148765,1.1680963347103395,1.2023665288645868,45068800
+1994-12-06,37.0,38.38,36.88,37.56,2125800,0.0,1.0,1.1962237582142972,1.2408396713585064,1.1923441135930617,1.21432876644673,59522400
+1994-12-07,37.5,37.81,36.06,36.63,1225900,0.0,1.0,1.2123889441361122,1.2224113594076373,1.1658332086812855,1.1842615206321543,34325200
+1994-12-08,36.88,37.0,35.75,35.88,1516600,0.0,1.0,1.1923441135930617,1.1962237582142972,1.1558107934097601,1.160013741749432,42464800
+1994-12-09,35.88,36.38,34.75,36.25,2327900,0.0,1.0,1.160013741749432,1.1761789276712469,1.1234804215661305,1.171975979331575,65181200
+1994-12-12,36.38,36.75,35.5,36.5,2000700,0.0,1.0,1.1761789276712469,1.1881411652533898,1.1477282004488527,1.1800585722924823,56019600
+1994-12-13,36.63,36.94,36.25,36.38,1064300,0.0,1.0,1.1842615206321543,1.1942839359036794,1.171975979331575,1.1761789276712469,29800400
+1994-12-14,36.5,38.13,36.5,37.88,2780600,0.0,1.0,1.1800585722924823,1.232757078397599,1.1800585722924823,1.2246744854366916,77856800
+1994-12-15,38.0,38.38,36.88,37.13,2032100,0.0,1.0,1.228554130057927,1.2408396713585064,1.1923441135930617,1.200426706553969,56898800
+1994-12-16,37.25,37.75,36.75,37.25,1605200,0.0,1.0,1.2043063511752046,1.2204715370970196,1.1881411652533898,1.2043063511752046,44945600
+1994-12-19,37.25,39.38,37.25,39.13,2971600,0.0,1.0,1.2043063511752046,1.273170043202136,1.2043063511752046,1.2650874502412286,83204800
+1994-12-20,39.13,39.25,38.38,38.5,1563800,0.0,1.0,1.2650874502412286,1.268967094862464,1.2408396713585064,1.2447193159797418,43786400
+1994-12-21,37.88,38.5,37.5,38.38,1405700,0.0,1.0,1.2246744854366916,1.2447193159797418,1.2123889441361122,1.2408396713585064,39359600
+1994-12-22,38.5,38.88,38.25,38.63,1188200,0.0,1.0,1.2447193159797418,1.2570048572803212,1.2366367230188344,1.2489222643194138,33269600
+1994-12-23,38.5,39.38,38.5,38.88,838300,0.0,1.0,1.2447193159797418,1.273170043202136,1.2447193159797418,1.2570048572803212,23472400
+1994-12-27,39.25,39.75,38.88,39.13,731400,0.0,1.0,1.268967094862464,1.2851322807842789,1.2570048572803212,1.2650874502412286,20479200
+1994-12-28,39.13,39.25,38.25,39.13,796100,0.0,1.0,1.2650874502412286,1.268967094862464,1.2366367230188344,1.2650874502412286,22290800
+1994-12-29,39.25,39.88,39.13,39.5,1083400,0.0,1.0,1.268967094862464,1.2893352291239508,1.2650874502412286,1.2770496878233715,30335200
+1994-12-30,39.38,39.88,38.75,39.0,652600,0.0,1.0,1.273170043202136,1.2893352291239508,1.2528019089406492,1.2608845019015567,18272800
+1995-01-03,38.88,38.88,37.88,38.38,927400,0.0,1.0,1.2570048572803212,1.2570048572803212,1.2246744854366916,1.2408396713585064,25967200
+1995-01-04,38.63,39.63,38.63,39.38,1416800,0.0,1.0,1.2489222643194138,1.2812526361630434,1.2489222643194138,1.273170043202136,39670400
+1995-01-05,39.25,39.38,38.75,38.88,657500,0.0,1.0,1.268967094862464,1.273170043202136,1.2528019089406492,1.2570048572803212,18410000
+1995-01-06,41.63,43.13,41.13,42.0,9612700,0.0,1.0,1.3459133798503027,1.3944089376157471,1.3297481939284879,1.3578756174324456,269155600
+1995-01-09,41.63,41.88,41.0,41.2,2447200,0.0,1.0,1.3459133798503027,1.35399597281121,1.325545245588816,1.3320113199575419,68521600
+1995-01-10,41.25,44.0,41.25,43.69,5489200,0.0,1.0,1.3336278385497233,1.4225363611197048,1.3336278385497233,1.4125139458481797,153697600
+1995-01-11,43.75,48.06,42.69,46.75,7802000,0.0,1.0,1.4144537681587974,1.5537976708048413,1.3801835740045498,1.5114448836896863,218456000
+1995-01-12,46.13,46.38,44.75,45.38,4926600,0.0,1.0,1.491400053146636,1.4994826461075434,1.446784140002427,1.4671522742639138,137944800
+1995-01-13,46.13,46.13,44.38,44.88,3137300,0.0,1.0,1.491400053146636,1.491400053146636,1.4348219024202842,1.450987088342099,87844400
+1995-01-16,44.88,45.25,44.25,44.5,1687300,0.0,1.0,1.450987088342099,1.4629493259242419,1.4306189540806122,1.4387015470415196,47244400
+1995-01-17,44.5,45.5,44.13,45.0,2947400,0.0,1.0,1.4387015470415196,1.4710319188851493,1.4267393094593768,1.4548667329633345,82527200
+1995-01-18,45.0,45.63,44.75,45.63,1139800,0.0,1.0,1.4548667329633345,1.4752348672248212,1.446784140002427,1.4752348672248212,31914400
+1995-01-19,45.5,46.0,45.0,45.88,2806200,0.0,1.0,1.4710319188851493,1.487197104806964,1.4548667329633345,1.4833174601857286,78573600
+1995-01-20,47.0,47.0,42.5,42.63,8931800,0.0,1.0,1.5195274766505937,1.5195274766505937,1.3740408033542604,1.3782437516939323,250090400
+1995-01-23,41.88,42.63,41.0,42.25,3558400,0.0,1.0,1.35399597281121,1.3782437516939323,1.325545245588816,1.365958210393353,99635200
+1995-01-24,42.25,42.38,41.38,41.63,1947300,0.0,1.0,1.365958210393353,1.370161158733025,1.3378307868893953,1.3459133798503027,54524400
+1995-01-25,39.5,42.0,39.5,40.98,4616700,0.0,1.0,1.2770496878233715,1.3578756174324456,1.2770496878233715,1.3248986381519432,129267600
+1995-01-26,40.88,41.5,39.25,39.5,2199900,0.0,1.0,1.3216656009675805,1.3417104315106307,1.268967094862464,1.2770496878233715,61597200
+1995-01-27,39.88,40.38,39.0,39.88,2665800,0.0,1.0,1.2893352291239508,1.3055004150457656,1.2608845019015567,1.2893352291239508,74642400
+1995-01-30,40.13,40.5,39.88,40.13,2058800,0.0,1.0,1.2974178220848582,1.309380059667001,1.2893352291239508,1.2974178220848582,57646400
+1995-01-31,40.5,40.88,40.0,40.38,1899800,0.0,1.0,1.309380059667001,1.3216656009675805,1.2932148737451863,1.3055004150457656,53194400
+1995-02-01,40.75,40.75,39.88,40.13,1414000,0.0,1.0,1.3174626526279085,1.3174626526279085,1.2893352291239508,1.2974178220848582,39592000
+1995-02-02,40.13,41.88,40.13,41.63,1817700,0.0,1.0,1.2974178220848582,1.35399597281121,1.2974178220848582,1.3459133798503027,50895600
+1995-02-03,42.0,42.13,40.38,40.5,2850100,0.0,1.0,1.3578756174324456,1.3620785657721175,1.3055004150457656,1.309380059667001,79802800
+1995-02-06,40.75,40.75,39.5,40.5,2169900,0.0,1.0,1.3174626526279085,1.3174626526279085,1.2770496878233715,1.309380059667001,60757200
+1995-02-07,40.38,41.0,40.0,40.81,1800000,0.0,1.0,1.3055004150457656,1.325545245588816,1.2932148737451863,1.3194024749385262,50400000
+1995-02-08,41.0,42.38,40.88,42.31,3597000,0.0,1.0,1.325545245588816,1.370161158733025,1.3216656009675805,1.3678980327039707,100716000
+1995-02-09,42.13,43.88,42.13,43.63,4244600,0.0,1.0,1.3620785657721175,1.4186567164984694,1.3620785657721175,1.410574123537562,118848800
+1995-02-10,43.63,44.19,43.38,43.75,3133600,0.0,1.0,1.410574123537562,1.4286791317699945,1.4024915305766545,1.4144537681587974,87740800
+1995-02-13,43.5,44.5,43.25,43.75,2530100,0.12,1.0,1.41022865042129,1.442647699856262,1.4021238880625468,1.4183334127800329,70842800
+1995-02-14,43.75,44.13,42.63,42.94,1478700,0.0,1.0,1.4183334127800329,1.4306526515653224,1.3820240774128643,1.3920739827377053,41403600
+1995-02-15,43.25,43.5,42.5,42.56,1647100,0.0,1.0,1.4021238880625468,1.41022865042129,1.3778096009863177,1.379754743952416,46118800
+1995-02-16,43.13,43.25,42.63,43.19,1953400,0.0,1.0,1.3982336021303503,1.4021238880625468,1.3820240774128643,1.4001787450964485,54695200
+1995-02-17,42.88,43.0,42.5,42.5,1087400,0.0,1.0,1.3901288397716072,1.3940191257038037,1.3778096009863177,1.3778096009863177,30447200
+1995-02-21,42.63,42.75,40.88,41.0,2692700,0.0,1.0,1.3820240774128643,1.3859143633450608,1.3252907409016628,1.3291810268338595,75395600
+1995-02-22,40.63,41.0,40.13,40.81,2619800,0.0,1.0,1.3171859785429199,1.3291810268338595,1.3009764538254338,1.3230214074412148,73354400
+1995-02-23,41.13,41.88,40.0,40.19,2809900,0.0,1.0,1.333395503260406,1.357709790336635,1.2967619773988872,1.302921596791532,78677200
+1995-02-24,40.13,40.38,38.5,39.0,5078700,0.0,1.0,1.3009764538254338,1.3090812161841767,1.248133403246429,1.2643429279639151,142203600
+1995-02-27,38.25,39.0,38.11,38.25,2400100,0.0,1.0,1.240028640887686,1.2643429279639151,1.2354899739667897,1.240028640887686,67202800
+1995-02-28,38.5,39.88,38.0,39.5,1990800,0.0,1.0,1.248133403246429,1.2928716914666907,1.2319238785289428,1.2805524526814012,55742400
+1995-03-01,39.75,40.13,39.42,40.0,2004000,0.0,1.0,1.2886572150401443,1.3009764538254338,1.2779589287266035,1.2967619773988872,56112000
+1995-03-02,40.13,40.75,39.75,40.0,2399500,0.0,1.0,1.3009764538254338,1.3210762644751164,1.2886572150401443,1.2967619773988872,67186000
+1995-03-03,39.75,40.69,39.5,40.25,1301500,0.0,1.0,1.2886572150401443,1.319131121509018,1.2805524526814012,1.3048667397576303,36442000
+1995-03-06,39.75,40.0,39.5,39.75,1185000,0.0,1.0,1.2886572150401443,1.2967619773988872,1.2805524526814012,1.2886572150401443,33180000
+1995-03-07,39.88,39.88,38.25,38.31,1346300,0.0,1.0,1.2928716914666907,1.2928716914666907,1.240028640887686,1.2419737838537843,37696400
+1995-03-08,38.75,40.13,37.75,39.56,3257800,0.0,1.0,1.256238165605172,1.3009764538254338,1.2238191161702,1.2824975956474995,91218400
+1995-03-09,39.88,40.38,39.38,39.75,1756100,0.0,1.0,1.2928716914666907,1.3090812161841767,1.2766621667492046,1.2886572150401443,49170800
+1995-03-10,39.63,40.38,39.38,39.5,1226900,0.0,1.0,1.2847669291079475,1.3090812161841767,1.2766621667492046,1.2805524526814012,34353200
+1995-03-13,39.63,39.63,38.0,38.13,2908500,0.0,1.0,1.2847669291079475,1.2847669291079475,1.2319238785289428,1.2361383549554894,81438000
+1995-03-14,38.25,38.25,34.5,35.0,6498800,0.0,1.0,1.240028640887686,1.240028640887686,1.1184572055065403,1.1346667302240263,181966400
+1995-03-15,35.5,36.25,34.88,35.0,6526500,0.0,1.0,1.1508762549415124,1.1751905420177415,1.1307764442918298,1.1346667302240263,182742000
+1995-03-16,35.25,36.0,35.0,35.25,2828000,0.0,1.0,1.1427714925827694,1.1670857796589986,1.1346667302240263,1.1427714925827694,79184000
+1995-03-17,35.5,35.5,34.88,35.13,1925400,0.0,1.0,1.1508762549415124,1.1508762549415124,1.1307764442918298,1.138881206650573,53911200
+1995-03-20,35.13,35.63,35.0,35.25,1695400,0.0,1.0,1.138881206650573,1.155090731368059,1.1346667302240263,1.1427714925827694,47471200
+1995-03-21,35.5,36.75,35.25,36.25,2726500,0.0,1.0,1.1508762549415124,1.1914000667352276,1.1427714925827694,1.1751905420177415,76342000
+1995-03-22,36.25,39.5,36.25,38.06,4278100,0.0,1.0,1.1751905420177415,1.2805524526814012,1.1751905420177415,1.2338690214950414,119786800
+1995-03-23,37.88,38.0,36.98,37.13,1518700,0.0,1.0,1.2280335925967463,1.2319238785289428,1.1988564481052713,1.203719305520517,42523600
+1995-03-24,37.38,37.88,37.25,37.75,1143900,0.0,1.0,1.2118240678792602,1.2280335925967463,1.2076095914527138,1.2238191161702,32029200
+1995-03-27,37.63,37.63,36.63,37.19,1275000,0.0,1.0,1.2199288302380034,1.2199288302380034,1.187509780803031,1.2056644484866155,35700000
+1995-03-28,36.25,36.34,34.13,34.38,6158900,0.0,1.0,1.1751905420177415,1.1781082564668892,1.1064621572156006,1.1145669195743437,172449200
+1995-03-29,34.0,34.88,33.88,34.38,4436400,0.0,1.0,1.1022476807890542,1.1307764442918298,1.0983573948568577,1.1145669195743437,124219200
+1995-03-30,34.63,35.5,34.5,35.38,2441200,0.0,1.0,1.1226716819330866,1.1508762549415124,1.1184572055065403,1.1469859690093158,68353600
+1995-03-31,35.13,35.63,34.75,35.25,1636100,0.0,1.0,1.138881206650573,1.155090731368059,1.1265619678652834,1.1427714925827694,45810800
+1995-04-03,35.5,35.75,35.13,35.5,1377700,0.0,1.0,1.1508762549415124,1.1589810173002555,1.138881206650573,1.1508762549415124,38575600
+1995-04-04,35.75,35.88,33.63,33.88,3823200,0.0,1.0,1.1589810173002555,1.1631954937268019,1.0902526324981145,1.0983573948568577,107049600
+1995-04-05,34.13,34.75,33.75,34.75,2364800,0.0,1.0,1.1064621572156006,1.1265619678652834,1.094142918430311,1.1265619678652834,66214400
+1995-04-06,37.25,38.0,35.53,36.75,6453800,0.0,1.0,1.2076095914527138,1.2319238785289428,1.1518488264245617,1.1914000667352276,180706400
+1995-04-07,37.0,37.13,36.25,36.75,2640400,0.0,1.0,1.1995048290939707,1.203719305520517,1.1751905420177415,1.1914000667352276,73931200
+1995-04-10,36.88,37.0,36.13,36.63,1051800,0.0,1.0,1.1956145431617742,1.1995048290939707,1.171300256085545,1.187509780803031,29450400
+1995-04-11,36.75,37.88,36.63,37.75,1915300,0.0,1.0,1.1914000667352276,1.2280335925967463,1.187509780803031,1.2238191161702,53628400
+1995-04-12,38.25,39.63,37.38,39.0,4238500,0.0,1.0,1.240028640887686,1.2847669291079475,1.2118240678792602,1.2643429279639151,118678000
+1995-04-13,39.25,39.25,37.88,38.25,1556800,0.0,1.0,1.272447690322658,1.272447690322658,1.2280335925967463,1.240028640887686,43590400
+1995-04-17,38.13,39.38,37.88,38.38,1864400,0.0,1.0,1.2361383549554894,1.2766621667492046,1.2280335925967463,1.2442431173142323,52203200
+1995-04-18,38.5,38.63,37.5,37.5,2063700,0.0,1.0,1.248133403246429,1.2523478796729755,1.2157143538114568,1.2157143538114568,57783600
+1995-04-19,37.5,37.5,35.63,36.38,2494900,0.0,1.0,1.2157143538114568,1.2157143538114568,1.155090731368059,1.1794050184442881,69857200
+1995-04-20,37.13,38.5,36.63,37.63,2942000,0.0,1.0,1.203719305520517,1.248133403246429,1.187509780803031,1.2199288302380034,82376000
+1995-04-21,37.25,39.5,37.13,39.13,5952000,0.0,1.0,1.2076095914527138,1.2805524526814012,1.203719305520517,1.2685574043904615,166656000
+1995-04-24,39.0,39.63,38.5,39.0,2430700,0.0,1.0,1.2643429279639151,1.2847669291079475,1.248133403246429,1.2643429279639151,68059600
+1995-04-25,39.13,39.38,37.25,37.75,2443200,0.0,1.0,1.2685574043904615,1.2766621667492046,1.2076095914527138,1.2238191161702,68409600
+1995-04-26,37.63,38.75,37.38,38.25,2057500,0.0,1.0,1.2199288302380034,1.256238165605172,1.2118240678792602,1.240028640887686,57610000
+1995-04-27,38.5,38.5,37.75,37.88,1248800,0.0,1.0,1.248133403246429,1.248133403246429,1.2238191161702,1.2280335925967463,34966400
+1995-04-28,38.0,38.38,37.5,38.25,1743900,0.0,1.0,1.2319238785289428,1.2442431173142323,1.2157143538114568,1.240028640887686,48829200
+1995-05-01,38.25,38.75,38.0,38.25,1588900,0.0,1.0,1.240028640887686,1.256238165605172,1.2319238785289428,1.240028640887686,44489200
+1995-05-02,38.25,38.38,37.5,38.13,1071500,0.0,1.0,1.240028640887686,1.2442431173142323,1.2157143538114568,1.2361383549554894,30002000
+1995-05-03,38.25,38.63,38.0,38.13,1507000,0.0,1.0,1.240028640887686,1.2523478796729755,1.2319238785289428,1.2361383549554894,42196000
+1995-05-04,38.25,39.88,38.0,38.5,2711100,0.0,1.0,1.240028640887686,1.2928716914666907,1.2319238785289428,1.248133403246429,75910800
+1995-05-05,38.75,39.13,38.13,38.88,1857200,0.0,1.0,1.256238165605172,1.2685574043904615,1.2361383549554894,1.2604526420317186,52001600
+1995-05-08,39.88,41.0,39.75,40.5,3455100,0.0,1.0,1.2928716914666907,1.3291810268338595,1.2886572150401443,1.3129715021163733,96742800
+1995-05-09,40.63,41.38,40.0,41.25,2883300,0.0,1.0,1.3171859785429199,1.341500265619149,1.2967619773988872,1.3372857891926024,80732400
+1995-05-10,41.5,41.88,40.75,41.44,2456000,0.0,1.0,1.3453905515513456,1.357709790336635,1.3210762644751164,1.3434454085852472,68768000
+1995-05-11,41.63,41.63,40.38,41.0,4675200,0.0,1.0,1.349605027977892,1.349605027977892,1.3090812161841767,1.3291810268338595,130905600
+1995-05-12,40.88,43.69,40.5,43.63,5785300,0.0,1.0,1.3252907409016628,1.4163882698139345,1.3129715021163733,1.4144431268478364,161988400
+1995-05-15,43.13,43.75,42.5,43.63,3512100,0.0,1.0,1.3982336021303503,1.4183334127800329,1.3778096009863177,1.4144431268478364,98338800
+1995-05-16,43.13,44.38,42.5,43.75,2968900,0.0,1.0,1.3982336021303503,1.4387574139240655,1.3778096009863177,1.4183334127800329,83129200
+1995-05-17,43.75,44.38,43.5,44.0,2349500,0.0,1.0,1.4183334127800329,1.4387574139240655,1.41022865042129,1.426438175138776,65786000
+1995-05-18,44.13,44.13,43.25,43.38,3317600,0.0,1.0,1.4306526515653224,1.4306526515653224,1.4021238880625468,1.4063383644890932,92892800
+1995-05-19,42.88,43.75,42.63,42.75,2880300,0.0,1.0,1.3901288397716072,1.4183334127800329,1.3820240774128643,1.3859143633450608,80648400
+1995-05-22,42.5,44.13,42.25,44.13,3320400,0.0,1.0,1.3778096009863177,1.4306526515653224,1.3697048386275748,1.4306526515653224,92971200
+1995-05-23,44.13,44.38,43.5,43.88,2470200,0.0,1.0,1.4306526515653224,1.4387574139240655,1.41022865042129,1.4225478892065795,69165600
+1995-05-24,43.75,44.25,42.88,43.5,2363100,0.0,1.0,1.4183334127800329,1.434542937497519,1.3901288397716072,1.41022865042129,66166800
+1995-05-25,43.25,44.0,43.0,43.38,1632700,0.0,1.0,1.4021238880625468,1.426438175138776,1.3940191257038037,1.4063383644890932,45715600
+1995-05-26,43.0,43.13,42.25,42.69,1022800,0.12,1.0,1.3979376615455572,1.4021639847083696,1.3735550279139488,1.387859506311159,28638400
+1995-05-30,42.63,42.88,41.5,42.0,1753400,0.0,1.0,1.3859088956206305,1.3940364401645,1.3491723942823401,1.3654274833700792,49095200
+1995-05-31,42.13,42.13,41.0,41.56,1424400,0.0,1.0,1.3696538065328914,1.3696538065328914,1.3329173051946013,1.3511230049728689,39883200
+1995-06-01,41.88,42.5,41.75,42.19,1667200,0.0,1.0,1.361526261989022,1.3816825724578183,1.3572999388262097,1.37160441722342,46681600
+1995-06-02,41.88,42.38,41.5,42.13,943700,0.0,1.0,1.361526261989022,1.377781351076761,1.3491723942823401,1.3696538065328914,26423600
+1995-06-05,42.38,43.5,42.13,43.5,2273700,0.0,1.0,1.377781351076761,1.4141927506332963,1.3696538065328914,1.4141927506332963,63663600
+1995-06-06,43.63,44.38,43.5,44.0,2814900,0.0,1.0,1.4184190737961087,1.442801707427717,1.4141927506332963,1.4304478397210354,78817200
+1995-06-07,44.13,44.13,43.13,43.13,1111800,0.0,1.0,1.4346741628838475,1.4346741628838475,1.4021639847083696,1.4021639847083696,31130400
+1995-06-08,43.38,43.38,42.13,42.94,1215500,0.0,1.0,1.410291529252239,1.410291529252239,1.3696538065328914,1.3959870508550285,34034000
+1995-06-09,43.63,43.75,43.13,43.5,1666300,0.0,1.0,1.4184190737961087,1.4223202951771658,1.4021639847083696,1.4141927506332963,46656400
+1995-06-12,44.0,44.5,43.88,44.17,1893900,0.0,1.0,1.4304478397210354,1.4467029288087745,1.4265466183399782,1.4359745700108668,53029200
+1995-06-13,44.5,44.63,43.88,44.0,1124500,0.0,1.0,1.4467029288087745,1.4509292519715866,1.4265466183399782,1.4304478397210354,31486000
+1995-06-14,43.88,43.88,43.38,43.63,1054000,0.0,1.0,1.4265466183399782,1.4265466183399782,1.410291529252239,1.4184190737961087,29512000
+1995-06-15,43.63,43.75,43.38,43.63,828200,0.0,1.0,1.4184190737961087,1.4223202951771658,1.410291529252239,1.4184190737961087,23189600
+1995-06-16,43.88,44.0,43.5,43.88,796500,0.0,1.0,1.4265466183399782,1.4304478397210354,1.4141927506332963,1.4265466183399782,22302000
+1995-06-19,43.88,45.25,43.5,44.38,4192300,0.0,1.0,1.4265466183399782,1.471085562440383,1.4141927506332963,1.442801707427717,117384400
+1995-06-20,46.0,47.75,46.0,47.38,6594000,0.0,1.0,1.4954681960719916,1.5523610078790782,1.4954681960719916,1.5403322419541514,184632000
+1995-06-21,47.63,50.13,46.75,49.38,5589400,0.0,1.0,1.548459786498021,1.629735231936716,1.5198508297036002,1.6053525983051076,156503200
+1995-06-22,49.0,49.63,48.63,49.13,4231400,0.0,1.0,1.592998730598426,1.6134801428489771,1.580969964673499,1.597225053761238,118479200
+1995-06-23,48.75,49.0,47.75,48.75,2071100,0.0,1.0,1.5848711860545563,1.592998730598426,1.5523610078790782,1.5848711860545563,57990800
+1995-06-26,48.25,48.5,47.63,48.13,1364100,0.0,1.0,1.5686160969668173,1.5767436415106868,1.548459786498021,1.5647148755857598,38194800
+1995-06-27,47.38,48.25,46.38,46.38,1938400,0.0,1.0,1.5403322419541514,1.5686160969668173,1.5078220637786732,1.5078220637786732,54275200
+1995-06-28,46.0,47.5,45.38,46.63,2378200,0.0,1.0,1.4954681960719916,1.5442334633352086,1.4753118856031953,1.5159496083225428,66589600
+1995-06-29,46.38,48.13,46.0,47.25,2076400,0.0,1.0,1.5078220637786732,1.5647148755857598,1.4954681960719916,1.536105918791339,58139200
+1995-06-30,47.25,47.88,46.13,46.44,1477600,0.0,1.0,1.536105918791339,1.5565873310418905,1.4996945192348037,1.509772674469202,41372800
+1995-07-03,46.5,47.13,46.25,46.94,351700,0.0,1.0,1.5117232851597306,1.5322046974102819,1.503595740615861,1.5260277635569408,9847600
+1995-07-05,46.88,47.88,46.5,46.5,1580900,0.0,1.0,1.5240771528664123,1.5565873310418905,1.5117232851597306,1.5117232851597306,44265200
+1995-07-06,46.5,47.0,45.75,47.0,1643700,0.0,1.0,1.5117232851597306,1.5279783742474695,1.487340651528122,1.5279783742474695,46023600
+1995-07-07,46.88,49.25,46.75,48.63,3456400,0.0,1.0,1.5240771528664123,1.6011262751422952,1.5198508297036002,1.580969964673499,96779200
+1995-07-10,48.63,49.88,48.13,48.63,2660100,0.0,1.0,1.580969964673499,1.6216076873928467,1.5647148755857598,1.580969964673499,74482800
+1995-07-11,47.75,48.63,47.06,47.13,1916900,0.0,1.0,1.5523610078790782,1.580969964673499,1.5299289849379984,1.5322046974102819,53673200
+1995-07-12,47.25,48.0,46.13,47.0,2534000,0.0,1.0,1.536105918791339,1.5604885524229477,1.4996945192348037,1.5279783742474695,70952000
+1995-07-13,47.38,48.75,47.13,47.63,3145800,0.0,1.0,1.5403322419541514,1.5848711860545563,1.5322046974102819,1.548459786498021,88082400
+1995-07-14,47.38,49.0,47.0,48.75,2481500,0.0,1.0,1.5403322419541514,1.592998730598426,1.5279783742474695,1.5848711860545563,69482000
+1995-07-17,48.88,49.75,48.63,49.0,2019300,0.0,1.0,1.5890975092173685,1.6173813642300343,1.580969964673499,1.592998730598426,56540400
+1995-07-18,49.0,49.56,47.75,48.13,2273500,0.0,1.0,1.592998730598426,1.6112044303766935,1.5523610078790782,1.5647148755857598,63658000
+1995-07-19,47.0,48.0,45.0,45.5,4652100,0.0,1.0,1.5279783742474695,1.5604885524229477,1.4629580178965136,1.4792131069842525,130258800
+1995-07-20,46.0,47.38,45.0,47.06,2957800,0.0,1.0,1.4954681960719916,1.5403322419541514,1.4629580178965136,1.5299289849379984,82818400
+1995-07-21,43.0,44.88,43.0,43.75,6766800,0.0,1.0,1.3979376615455572,1.4590567965154562,1.3979376615455572,1.4223202951771658,189470400
+1995-07-24,44.0,45.5,43.75,45.38,1916300,0.0,1.0,1.4304478397210354,1.4792131069842525,1.4223202951771658,1.4753118856031953,53656400
+1995-07-25,46.0,46.38,45.63,45.75,2352900,0.0,1.0,1.4954681960719916,1.5078220637786732,1.4834394301470648,1.487340651528122,65881200
+1995-07-26,46.25,46.25,45.38,45.38,1530800,0.0,1.0,1.503595740615861,1.503595740615861,1.4753118856031953,1.4753118856031953,42862400
+1995-07-27,45.5,47.5,45.5,46.81,2903400,0.0,1.0,1.4792131069842525,1.5442334633352086,1.4792131069842525,1.521801440394129,81295200
+1995-07-28,46.75,47.25,45.0,45.5,2329800,0.0,1.0,1.5198508297036002,1.536105918791339,1.4629580178965136,1.4792131069842525,65234400
+1995-07-31,45.5,45.63,44.75,45.0,1415400,0.0,1.0,1.4792131069842525,1.4834394301470648,1.454830473352644,1.4629580178965136,39631200
+1995-08-01,44.88,44.88,43.5,43.5,1883200,0.0,1.0,1.4590567965154562,1.4590567965154562,1.4141927506332963,1.4141927506332963,52729600
+1995-08-02,43.88,45.0,43.75,44.38,2456500,0.0,1.0,1.4265466183399782,1.4629580178965136,1.4223202951771658,1.442801707427717,68782000
+1995-08-03,44.13,45.63,43.88,45.0,1910100,0.0,1.0,1.4346741628838475,1.4834394301470648,1.4265466183399782,1.4629580178965136,53482800
+1995-08-04,45.0,45.13,43.75,44.25,1717100,0.0,1.0,1.4629580178965136,1.4671843410593257,1.4223202951771658,1.438575384264905,48078800
+1995-08-07,44.13,44.63,43.13,43.38,1730000,0.0,1.0,1.4346741628838475,1.4509292519715866,1.4021639847083696,1.410291529252239,48440000
+1995-08-08,43.63,43.75,42.38,42.5,2094600,0.0,1.0,1.4184190737961087,1.4223202951771658,1.377781351076761,1.3816825724578183,58648800
+1995-08-09,42.63,43.75,42.5,43.13,3294800,0.0,1.0,1.3859088956206305,1.4223202951771658,1.3816825724578183,1.4021639847083696,92254400
+1995-08-10,43.13,43.25,42.63,42.75,1464500,0.0,1.0,1.4021639847083696,1.4060652060894268,1.3859088956206305,1.3898101170016879,41006000
+1995-08-11,42.88,43.13,41.88,43.06,1847600,0.0,1.0,1.3940364401645,1.4021639847083696,1.361526261989022,1.3998882722360861,51732800
+1995-08-14,43.0,43.75,42.88,43.38,1494700,0.0,1.0,1.3979376615455572,1.4223202951771658,1.3940364401645,1.410291529252239,41851600
+1995-08-15,43.88,44.13,43.13,44.06,2838100,0.0,1.0,1.4265466183399782,1.4346741628838475,1.4021639847083696,1.432398450411564,79466800
+1995-08-16,44.0,44.5,43.63,44.5,2612800,0.12,1.0,1.434305227153991,1.4506041501898317,1.4222440241074688,1.4506041501898317,73158400
+1995-08-17,44.63,45.5,44.13,44.63,2204400,0.0,1.0,1.4548418701791503,1.4832019962615133,1.4385429471433095,1.4548418701791503,61723200
+1995-08-18,44.88,45.13,43.75,44.88,2153200,0.0,1.0,1.4629913316970709,1.4711407932149911,1.4261557656360706,1.4629913316970709,60289600
+1995-08-21,44.88,45.38,44.13,44.13,2426600,0.0,1.0,1.4629913316970709,1.4792902547329116,1.4385429471433095,1.4385429471433095,67944800
+1995-08-22,44.38,45.13,44.13,44.75,1937900,0.0,1.0,1.44669240866123,1.4711407932149911,1.4385429471433095,1.4587536117077522,54261200
+1995-08-23,44.88,45.88,44.63,45.5,2266100,0.0,1.0,1.4629913316970709,1.4955891777687524,1.4548418701791503,1.4832019962615133,63450800
+1995-08-24,45.63,46.25,45.5,45.75,2570800,0.0,1.0,1.487439716250832,1.5076503808152746,1.4832019962615133,1.4913514577794338,71982400
+1995-08-25,45.88,45.88,44.63,44.75,1199500,0.0,1.0,1.4955891777687524,1.4955891777687524,1.4548418701791503,1.4587536117077522,33586000
+1995-08-28,44.88,45.0,43.0,43.0,2170000,0.0,1.0,1.4629913316970709,1.4669030732256725,1.4017073810823093,1.4017073810823093,60760000
+1995-08-29,43.0,43.25,42.5,43.13,2830900,0.0,1.0,1.4017073810823093,1.4098568426002298,1.3854084580464685,1.405945101071628,79265200
+1995-08-30,43.25,43.75,43.13,43.38,1370300,0.0,1.0,1.4098568426002298,1.4261557656360706,1.405945101071628,1.4140945625895485,38368400
+1995-08-31,43.38,43.5,43.0,43.0,784500,0.0,1.0,1.4140945625895485,1.41800630411815,1.4017073810823093,1.4017073810823093,21966000
+1995-09-01,43.0,43.5,42.88,42.94,878400,0.0,1.0,1.4017073810823093,1.41800630411815,1.3977956395537077,1.3997515103180083,24595200
+1995-09-05,43.5,43.5,42.75,43.5,1606900,0.0,1.0,1.41800630411815,1.41800630411815,1.393557919564389,1.41800630411815,44993200
+1995-09-06,43.88,44.17,43.5,43.75,1792500,0.0,1.0,1.4303934856253893,1.4398468609861768,1.41800630411815,1.4261557656360706,50190000
+1995-09-07,44.0,45.31,43.75,44.75,2342200,0.0,1.0,1.434305227153991,1.4770084055078938,1.4261557656360706,1.4587536117077522,65581600
+1995-09-08,44.75,44.88,44.5,44.75,1560500,0.0,1.0,1.4587536117077522,1.4629913316970709,1.4506041501898317,1.4587536117077522,43694000
+1995-09-11,44.88,45.5,44.25,44.25,1540100,0.0,1.0,1.4629913316970709,1.4832019962615133,1.4424546886719114,1.4424546886719114,43122800
+1995-09-12,44.5,44.88,42.63,42.94,2913000,0.0,1.0,1.4506041501898317,1.4629913316970709,1.3896461780357872,1.3997515103180083,81564000
+1995-09-13,42.88,43.38,42.0,42.38,2881700,0.0,1.0,1.3977956395537077,1.4140945625895485,1.3691095350106277,1.3814967165178669,80687600
+1995-09-14,41.38,41.63,39.75,40.0,4915700,0.0,1.0,1.3488988704461853,1.3570483319641056,1.295764381349344,1.3039138428672645,137639600
+1995-09-15,37.38,39.88,35.5,35.88,10821100,0.0,1.0,1.2185074861594587,1.3000021013386627,1.1572235355446971,1.1696107170519363,302990800
+1995-09-18,36.38,36.81,35.88,36.69,5549000,0.0,1.0,1.185909640087777,1.1999267138986003,1.1696107170519363,1.1960149723699982,155372000
+1995-09-19,36.75,37.13,36.13,36.75,4375200,0.0,1.0,1.1979708431342992,1.2103580246415384,1.1777601785698568,1.1979708431342992,122505600
+1995-09-20,37.25,37.38,36.5,36.63,2873300,0.0,1.0,1.21426976617014,1.2185074861594587,1.1898213816163787,1.1940591016056976,80452400
+1995-09-21,36.5,37.5,36.38,37.0,3101200,0.0,1.0,1.1898213816163787,1.2224192276880606,1.185909640087777,1.2061203046522195,86833600
+1995-09-22,36.88,37.25,36.38,37.06,3559300,0.0,1.0,1.202208563123618,1.21426976617014,1.185909640087777,1.2080761754165206,99660400
+1995-09-25,38.25,38.27,37.38,37.52,2814400,0.0,1.0,1.2468676122418216,1.2475195691632555,1.2185074861594587,1.2230711846094942,78803200
+1995-09-26,37.75,37.88,37.13,37.38,2240200,0.0,1.0,1.2305686892059808,1.2348064091952995,1.2103580246415384,1.2185074861594587,62725600
+1995-09-27,37.5,37.5,34.75,36.25,4028900,0.0,1.0,1.2224192276880606,1.2224192276880606,1.132775150990936,1.1816719200984585,112809200
+1995-09-28,36.5,37.88,36.5,37.75,2957000,0.0,1.0,1.1898213816163787,1.2348064091952995,1.1898213816163787,1.2305686892059808,82796000
+1995-09-29,38.0,38.25,36.88,37.25,2530500,0.0,1.0,1.2387181507239013,1.2468676122418216,1.202208563123618,1.21426976617014,70854000
+1995-10-02,37.75,38.5,37.5,37.63,3500000,0.0,1.0,1.2305686892059808,1.2550170737597421,1.2224192276880606,1.2266569476773792,98000000
+1995-10-03,38.13,38.5,37.13,37.63,2587700,0.0,1.0,1.24295587071322,1.2550170737597421,1.2103580246415384,1.2266569476773792,72455600
+1995-10-04,36.63,37.0,36.0,36.38,2381900,0.0,1.0,1.1940591016056976,1.2061203046522195,1.173522458580538,1.185909640087777,66693200
+1995-10-05,36.25,36.63,35.88,36.5,2179200,0.0,1.0,1.1816719200984585,1.1940591016056976,1.1696107170519363,1.1898213816163787,61017600
+1995-10-06,36.75,37.0,35.63,35.69,2759300,0.0,1.0,1.1979708431342992,1.2061203046522195,1.1614612555340158,1.1634171262983166,77260400
+1995-10-09,35.38,35.75,34.38,34.81,3326500,0.0,1.0,1.1533117940160955,1.1653729970626177,1.120713947944414,1.1347310217552369,93142000
+1995-10-10,34.38,35.0,33.63,34.69,3573800,0.0,1.0,1.120713947944414,1.1409246125088564,1.0962655633906526,1.130819280226635,100066400
+1995-10-11,35.25,35.63,34.13,34.88,2972100,0.0,1.0,1.1490740740267769,1.1614612555340158,1.1125644864264934,1.1370128709802547,83218800
+1995-10-12,35.0,35.38,34.75,35.31,1446900,0.0,1.0,1.1409246125088564,1.1533117940160955,1.132775150990936,1.151029944791078,40513200
+1995-10-13,35.75,36.88,35.5,36.0,2099900,0.0,1.0,1.1653729970626177,1.202208563123618,1.1572235355446971,1.173522458580538,58797200
+1995-10-16,36.25,37.0,35.88,36.13,1625600,0.0,1.0,1.1816719200984585,1.2061203046522195,1.1696107170519363,1.1777601785698568,45516800
+1995-10-17,36.5,36.88,35.88,36.63,1594800,0.0,1.0,1.1898213816163787,1.202208563123618,1.1696107170519363,1.1940591016056976,44654400
+1995-10-18,37.0,39.56,36.75,37.38,4575000,0.0,1.0,1.2061203046522195,1.2895707905957245,1.1979708431342992,1.2185074861594587,128100000
+1995-10-19,35.88,36.13,34.75,34.75,8436600,0.0,1.0,1.1696107170519363,1.1777601785698568,1.132775150990936,1.132775150990936,236224800
+1995-10-20,35.25,35.25,34.63,35.13,3449400,0.0,1.0,1.1490740740267769,1.1490740740267769,1.1288634094623342,1.145162332498175,96583200
+1995-10-23,35.13,35.13,34.75,35.13,1766100,0.0,1.0,1.145162332498175,1.145162332498175,1.132775150990936,1.145162332498175,49450800
+1995-10-24,35.5,35.5,34.88,35.13,1906200,0.0,1.0,1.1572235355446971,1.1572235355446971,1.1370128709802547,1.145162332498175,53373600
+1995-10-25,35.25,35.38,34.75,34.75,1190200,0.0,1.0,1.1490740740267769,1.1533117940160955,1.132775150990936,1.132775150990936,33325600
+1995-10-26,34.88,35.0,34.5,34.88,1123800,0.0,1.0,1.1370128709802547,1.1409246125088564,1.1246256894730156,1.1370128709802547,31466400
+1995-10-27,34.88,34.88,34.13,34.75,1376900,0.0,1.0,1.1370128709802547,1.1370128709802547,1.1125644864264934,1.132775150990936,38553200
+1995-10-30,34.88,35.25,34.63,35.25,1568200,0.0,1.0,1.1370128709802547,1.1490740740267769,1.1288634094623342,1.1490740740267769,43909600
+1995-10-31,35.25,36.63,35.13,36.31,2582300,0.0,1.0,1.1490740740267769,1.1940591016056976,1.145162332498175,1.1836277908627595,72304400
+1995-11-01,36.63,37.13,35.5,36.63,1725300,0.0,1.0,1.1940591016056976,1.2103580246415384,1.1572235355446971,1.1940591016056976,48308400
+1995-11-02,36.88,36.88,36.25,36.63,1363900,0.0,1.0,1.202208563123618,1.202208563123618,1.1816719200984585,1.1940591016056976,38189200
+1995-11-03,36.75,36.88,35.88,36.5,1602100,0.0,1.0,1.1979708431342992,1.202208563123618,1.1696107170519363,1.1898213816163787,44858800
+1995-11-06,36.5,38.75,36.38,38.13,2783700,0.0,1.0,1.1898213816163787,1.2631665352776624,1.185909640087777,1.24295587071322,77943600
+1995-11-07,37.75,40.5,37.5,39.63,6574900,0.0,1.0,1.2305686892059808,1.3202127659031053,1.2224192276880606,1.2918526398207424,184097200
+1995-11-08,39.75,41.0,38.75,38.88,3203800,0.0,1.0,1.295764381349344,1.3365116889389461,1.2631665352776624,1.267404255266981,89706400
+1995-11-09,39.75,40.0,38.88,39.38,2322400,0.0,1.0,1.295764381349344,1.3039138428672645,1.267404255266981,1.2837031783028219,65027200
+1995-11-10,39.38,40.25,38.88,39.75,1992100,0.0,1.0,1.2837031783028219,1.3120633043851848,1.267404255266981,1.295764381349344,55778800
+1995-11-13,40.25,41.25,40.0,40.88,2833700,0.0,1.0,1.3120633043851848,1.3446611504568664,1.3039138428672645,1.3325999474103443,79343600
+1995-11-14,41.0,42.5,41.0,41.5,3636400,0.0,1.0,1.3365116889389461,1.3854084580464685,1.3365116889389461,1.352810611974787,101819200
+1995-11-15,42.0,42.0,40.13,41.0,2215500,0.0,1.0,1.3691095350106277,1.3691095350106277,1.3081515628565832,1.3365116889389461,62034000
+1995-11-16,40.88,41.5,39.5,39.94,2019900,0.0,1.0,1.3325999474103443,1.352810611974787,1.2876149198314237,1.3019579721029635,56557200
+1995-11-17,40.0,40.38,39.75,40.13,1147600,0.0,1.0,1.3039138428672645,1.3163010243745035,1.295764381349344,1.3081515628565832,32132800
+1995-11-20,40.25,40.25,38.5,38.63,1325500,0.0,1.0,1.3120633043851848,1.3120633043851848,1.2550170737597421,1.2592547937490608,37114000
+1995-11-21,38.75,38.75,37.88,38.63,1710800,0.12,1.0,1.2670904282166557,1.2670904282166557,1.238642204408953,1.2631665352776624,47902400
+1995-11-22,38.63,39.25,38.5,38.63,882200,0.0,1.0,1.2631665352776624,1.283439982129129,1.2589156512604194,1.2631665352776624,24701600
+1995-11-24,38.88,40.38,38.75,40.19,981700,0.0,1.0,1.2713413122338988,1.3203899739713179,1.2670904282166557,1.314177143484578,27487600
+1995-11-27,40.63,40.63,39.38,39.38,1034600,0.0,1.0,1.3285647509275542,1.3285647509275542,1.287690866146372,1.287690866146372,28968800
+1995-11-28,39.38,40.13,39.25,40.0,1574000,0.0,1.0,1.287690866146372,1.3122151970150813,1.283439982129129,1.3079643129978382,44072000
+1995-11-29,40.13,40.13,39.0,39.25,939900,0.0,1.0,1.3122151970150813,1.3122151970150813,1.2752652051728923,1.283439982129129,26317200
+1995-11-30,38.88,39.0,38.0,38.13,1561200,0.0,1.0,1.2713413122338988,1.2752652051728923,1.2425660973479464,1.2468169813651895,43713600
+1995-12-01,38.0,38.25,37.13,37.63,1823300,0.0,1.0,1.2425660973479464,1.2507408743041828,1.2141178735402434,1.2304674274527165,51052400
+1995-12-04,40.13,40.13,39.0,39.5,4291800,0.0,1.0,1.3122151970150813,1.3122151970150813,1.2752652051728923,1.2916147590853653,120170400
+1995-12-05,38.5,39.88,38.25,39.5,3246400,0.0,1.0,1.2589156512604194,1.304040420058845,1.2507408743041828,1.2916147590853653,90899200
+1995-12-06,39.75,39.88,38.38,38.75,1795600,0.0,1.0,1.2997895360416019,1.304040420058845,1.2549917583214258,1.2670904282166557,50276800
+1995-12-07,38.75,38.75,37.88,38.56,1267200,0.0,1.0,1.2670904282166557,1.2670904282166557,1.238642204408953,1.2608775977299163,35481600
+1995-12-08,38.75,39.38,37.88,39.38,1262100,0.0,1.0,1.2670904282166557,1.287690866146372,1.238642204408953,1.287690866146372,35338800
+1995-12-11,39.5,39.63,38.38,38.63,996900,0.0,1.0,1.2916147590853653,1.2958656431026083,1.2549917583214258,1.2631665352776624,27913200
+1995-12-12,38.63,38.63,38.0,38.0,1585300,0.0,1.0,1.2631665352776624,1.2631665352776624,1.2425660973479464,1.2425660973479464,44388400
+1995-12-13,38.25,39.0,36.75,38.38,6115200,0.0,1.0,1.2507408743041828,1.2752652051728923,1.201692212566764,1.2549917583214258,171225600
+1995-12-14,38.88,39.38,38.0,38.25,2977700,0.0,1.0,1.2713413122338988,1.287690866146372,1.2425660973479464,1.2507408743041828,83375600
+1995-12-15,35.5,36.63,34.38,35.25,6490000,0.0,1.0,1.1608183277855815,1.1977683196277704,1.124195327021642,1.1526435508293449,181720000
+1995-12-18,35.13,35.25,31.87,32.25,5951200,0.0,1.0,1.1487196578903516,1.1526435508293449,1.0421205663810276,1.0545462273545072,166633600
+1995-12-19,32.75,33.25,32.25,32.75,3847000,0.0,1.0,1.0708957812669802,1.087245335179453,1.0545462273545072,1.0708957812669802,107716000
+1995-12-20,33.5,33.63,32.5,32.63,3265500,0.0,1.0,1.0954201121356895,1.0996709961529325,1.0627210043107436,1.0669718883279866,91434000
+1995-12-21,32.75,32.75,31.62,32.5,2972100,0.0,1.0,1.0708957812669802,1.0708957812669802,1.0339457894247912,1.0627210043107436,83218800
+1995-12-22,32.63,32.88,32.13,32.25,2095200,0.0,1.0,1.0669718883279866,1.0751466652842232,1.0506223344155137,1.0545462273545072,58665600
+1995-12-26,32.5,32.5,31.75,32.06,1245600,0.0,1.0,1.0627210043107436,1.0627210043107436,1.038196673442034,1.0483333968677675,34876800
+1995-12-27,32.13,33.38,31.87,32.38,2397900,0.0,1.0,1.0506223344155137,1.0914962191966961,1.0421205663810276,1.0587971113717503,67141200
+1995-12-28,32.13,32.75,31.87,32.0,2232100,0.0,1.0,1.0506223344155137,1.0708957812669802,1.0421205663810276,1.0463714503982706,62498800
+1995-12-29,32.0,32.38,31.62,31.87,2715500,0.0,1.0,1.0463714503982706,1.0587971113717503,1.0339457894247912,1.0421205663810276,76034000
+1996-01-02,32.25,32.25,31.75,32.13,1243700,0.0,1.0,1.0545462273545072,1.0545462273545072,1.038196673442034,1.0506223344155137,34823600
+1996-01-03,32.0,32.88,31.87,32.13,3837800,0.0,1.0,1.0463714503982706,1.0751466652842232,1.0421205663810276,1.0506223344155137,107458400
+1996-01-04,32.38,32.38,31.37,31.56,2680200,0.0,1.0,1.0587971113717503,1.0587971113717503,1.0257710124685546,1.0319838429552943,75045600
+1996-01-05,31.62,34.25,31.37,34.25,3981500,0.0,1.0,1.0339457894247912,1.119944443004399,1.0257710124685546,1.119944443004399,111482000
+1996-01-08,34.5,35.5,34.0,34.63,1083400,0.0,1.0,1.1281192199606356,1.1608183277855815,1.1117696660481626,1.1323701039778786,30335200
+1996-01-09,34.63,34.63,32.75,32.75,2243000,0.0,1.0,1.1323701039778786,1.1323701039778786,1.0708957812669802,1.0708957812669802,62804000
+1996-01-10,32.5,34.75,32.25,34.25,3262800,0.0,1.0,1.0627210043107436,1.136293996916872,1.0545462273545072,1.119944443004399,91358400
+1996-01-11,32.63,35.0,32.38,35.0,6756600,0.0,1.0,1.0669718883279866,1.1444687738731085,1.0587971113717503,1.1444687738731085,189184800
+1996-01-12,34.75,34.75,33.25,33.88,3588000,0.0,1.0,1.136293996916872,1.136293996916872,1.087245335179453,1.107845773109169,100464000
+1996-01-15,33.75,34.5,33.38,34.13,3241800,0.0,1.0,1.103594889091926,1.1281192199606356,1.0914962191966961,1.1160205500654057,90770400
+1996-01-16,34.38,34.75,33.63,34.56,3151000,0.0,1.0,1.124195327021642,1.136293996916872,1.0996709961529325,1.1300811664301322,88228000
+1996-01-17,34.38,34.38,33.75,34.0,2110800,0.0,1.0,1.124195327021642,1.124195327021642,1.103594889091926,1.1117696660481626,59102400
+1996-01-18,32.88,33.38,30.37,31.94,6235600,0.0,1.0,1.0751466652842232,1.0914962191966961,0.9930719046436087,1.044409503928774,174596800
+1996-01-19,31.0,31.75,29.37,29.87,7403800,0.0,1.0,1.0136723425733247,1.038196673442034,0.9603727968186628,0.9767223507311358,207306400
+1996-01-22,29.75,31.0,29.25,30.5,4462000,0.0,1.0,0.9727984577921422,1.0136723425733247,0.9564489038796692,0.9973227886608517,124936000
+1996-01-23,33.75,34.0,31.0,31.62,8824000,0.0,1.0,1.103594889091926,1.1117696660481626,1.0136723425733247,1.0339457894247912,247072000
+1996-01-24,32.13,32.25,31.75,32.25,5856200,0.0,1.0,1.0506223344155137,1.0545462273545072,1.038196673442034,1.0545462273545072,163973600
+1996-01-25,31.75,32.0,30.12,30.25,3975000,0.0,1.0,1.038196673442034,1.0463714503982706,0.9848971276873723,0.9891480117046152,111300000
+1996-01-26,30.37,31.25,28.62,30.62,6569200,0.0,1.0,0.9930719046436087,1.021847119529561,0.9358484659499533,1.0012466815998453,183937600
+1996-01-29,29.0,29.75,28.75,29.12,2969600,0.0,1.0,0.9482741269234327,0.9727984577921422,0.9400993499671962,0.9521980198624262,83148800
+1996-01-30,27.0,28.12,26.86,27.31,5561100,0.0,1.0,0.8828759112735408,0.9194989120374804,0.8782980361780484,0.893012634699274,155710800
+1996-01-31,27.75,28.0,27.37,27.62,2929100,0.0,1.0,0.9074002421422503,0.9155750190984868,0.8949745811687708,0.9031493581250074,82014800
+1996-02-01,27.5,28.37,27.5,28.37,2973600,0.0,1.0,0.8992254651860138,0.9276736889937168,0.8992254651860138,0.9276736889937168,83260800
+1996-02-02,28.87,29.62,28.75,29.25,4964100,0.0,1.0,0.9440232429061898,0.9685475737748993,0.9400993499671962,0.9564489038796692,138994800
+1996-02-05,29.69,29.75,29.0,29.25,2845800,0.0,1.0,0.9708365113226455,0.9727984577921422,0.9482741269234327,0.9564489038796692,79682400
+1996-02-06,29.25,30.0,29.25,29.62,2019800,0.0,1.0,0.9564489038796692,0.9809732347483787,0.9564489038796692,0.9685475737748993,56554400
+1996-02-07,29.75,29.75,27.75,28.25,3217200,0.0,1.0,0.9727984577921422,0.9727984577921422,0.9074002421422503,0.9237497960547233,90081600
+1996-02-08,27.5,28.12,27.5,27.87,2349700,0.0,1.0,0.8992254651860138,0.9194989120374804,0.8992254651860138,0.9113241350812439,65791600
+1996-02-09,27.87,28.5,27.62,27.75,1836500,0.0,1.0,0.9113241350812439,0.9319245730109598,0.9031493581250074,0.9074002421422503,51422000
+1996-02-12,28.12,28.5,28.0,28.37,1734600,0.0,1.0,0.9194989120374804,0.9319245730109598,0.9155750190984868,0.9276736889937168,48568800
+1996-02-13,28.0,28.87,27.87,28.12,2040200,0.0,1.0,0.9155750190984868,0.9440232429061898,0.9113241350812439,0.9194989120374804,57125600
+1996-02-14,28.25,28.25,27.44,27.62,1457000,0.0,1.0,0.9237497960547233,0.9237497960547233,0.8972635187165171,0.9031493581250074,40796000
+1996-02-15,27.62,28.12,27.37,28.0,1090000,0.0,1.0,0.9031493581250074,0.9194989120374804,0.8949745811687708,0.9155750190984868,30520000
+1996-02-16,28.12,28.37,27.5,27.5,1396800,0.0,1.0,0.9194989120374804,0.9276736889937168,0.8992254651860138,0.8992254651860138,39110400
+1996-02-20,28.0,29.5,28.0,29.0,3365300,0.0,1.0,0.9155750190984868,0.9646236808359058,0.9155750190984868,0.9482741269234327,94228400
+1996-02-21,29.37,29.75,29.12,29.62,1980700,0.0,1.0,0.9603727968186628,0.9727984577921422,0.9521980198624262,0.9685475737748993,55459600
+1996-02-22,30.0,30.12,29.62,29.87,1644500,0.0,1.0,0.9809732347483787,0.9848971276873723,0.9685475737748993,0.9767223507311358,46046000
+1996-02-23,29.87,30.25,29.62,29.87,1547200,0.0,1.0,0.9767223507311358,0.9891480117046152,0.9685475737748993,0.9767223507311358,43321600
+1996-02-26,30.0,30.12,29.5,29.5,1056100,0.0,1.0,0.9809732347483787,0.9848971276873723,0.9646236808359058,0.9646236808359058,29570800
+1996-02-27,29.87,29.87,28.5,28.62,1331800,0.0,1.0,0.9767223507311358,0.9767223507311358,0.9319245730109598,0.9358484659499533,37290400
+1996-02-28,28.87,28.87,27.62,27.75,1677800,0.0,1.0,0.9440232429061898,0.9440232429061898,0.9031493581250074,0.9074002421422503,46978400
+1996-02-29,27.5,27.75,27.25,27.5,1007900,0.0,1.0,0.8992254651860138,0.9074002421422503,0.8910506882297773,0.8992254651860138,28221200
+1996-03-01,27.62,27.62,26.62,26.87,2063700,0.0,1.0,0.9031493581250074,0.9031493581250074,0.8704502503000614,0.8786250272562979,57783600
+1996-03-04,27.25,27.37,26.25,26.25,1674600,0.0,1.0,0.8910506882297773,0.8949745811687708,0.8583515804048314,0.8583515804048314,46888800
+1996-03-05,26.5,26.75,26.25,26.62,1057500,0.0,1.0,0.8665263573610679,0.8747011343173043,0.8583515804048314,0.8704502503000614,29610000
+1996-03-06,26.75,26.87,26.12,26.19,884400,0.0,1.0,0.8747011343173043,0.8786250272562979,0.8541006963875885,0.8563896339353346,24763200
+1996-03-07,26.25,26.37,25.37,25.81,2322000,0.0,1.0,0.8583515804048314,0.8622754733438249,0.8295763655188789,0.8439639729618551,65016000
+1996-03-08,25.75,26.25,25.0,26.0,1330400,0.0,1.0,0.8420020264923583,0.8583515804048314,0.8174776956236489,0.8501768034485949,37251200
+1996-03-11,26.25,26.37,25.75,25.87,1134000,0.0,1.0,0.8583515804048314,0.8622754733438249,0.8420020264923583,0.845925919431352,31752000
+1996-03-12,26.0,26.37,25.62,25.81,858500,0.0,1.0,0.8501768034485949,0.8622754733438249,0.8377511424751154,0.8439639729618551,24038000
+1996-03-13,25.87,26.12,25.62,25.75,890000,0.0,1.0,0.845925919431352,0.8541006963875885,0.8377511424751154,0.8420020264923583,24920000
+1996-03-14,25.87,25.87,25.5,25.62,833600,0.0,1.0,0.845925919431352,0.845925919431352,0.8338272495361219,0.8377511424751154,23340800
+1996-03-15,26.0,26.0,25.5,25.87,905200,0.0,1.0,0.8501768034485949,0.8501768034485949,0.8338272495361219,0.845925919431352,25345600
+1996-03-18,25.94,26.12,25.75,26.12,974400,0.0,1.0,0.8482148569790982,0.8541006963875885,0.8420020264923583,0.8541006963875885,27283200
+1996-03-19,26.37,26.5,25.62,25.75,1110400,0.0,1.0,0.8622754733438249,0.8665263573610679,0.8377511424751154,0.8420020264923583,31091200
+1996-03-20,25.75,25.75,25.12,25.25,1035600,0.0,1.0,0.8420020264923583,0.8420020264923583,0.8214015885626424,0.8256524725798854,28996800
+1996-03-21,25.5,25.5,25.0,25.12,982000,0.0,1.0,0.8338272495361219,0.8338272495361219,0.8174776956236489,0.8214015885626424,27496000
+1996-03-22,25.25,25.37,24.87,25.37,960400,0.0,1.0,0.8256524725798854,0.8295763655188789,0.813226811606406,0.8295763655188789,26891200
+1996-03-25,25.5,25.75,24.0,24.0,1467600,0.0,1.0,0.8338272495361219,0.8420020264923583,0.784778587798703,0.784778587798703,41092800
+1996-03-26,24.0,24.5,23.62,23.87,1435700,0.0,1.0,0.784778587798703,0.801128141711176,0.7723529268252235,0.78052770378146,40199600
+1996-03-27,23.25,25.25,23.0,25.25,3833000,0.0,1.0,0.7602542569299935,0.8256524725798854,0.752079479973757,0.8256524725798854,107324000
+1996-03-28,24.75,25.62,24.12,24.19,2641900,0.0,1.0,0.8093029186674124,0.8377511424751154,0.7887024807376966,0.7909914182854427,73973200
+1996-03-29,24.25,24.75,23.75,24.56,1486800,0.0,1.0,0.7929533647549395,0.8093029186674124,0.7766038108424664,0.8030900881806726,41630400
+1996-04-01,25.12,25.87,24.52,25.5,1416400,0.0,1.0,0.8214015885626424,0.845925919431352,0.8017821238676749,0.8338272495361219,39659200
+1996-04-02,25.62,25.62,24.87,25.0,905700,0.0,1.0,0.8377511424751154,0.8377511424751154,0.813226811606406,0.8174776956236489,25359600
+1996-04-03,25.12,25.12,24.33,24.56,645000,0.0,1.0,0.8214015885626424,0.8214015885626424,0.7955692933809351,0.8030900881806726,18060000
+1996-04-04,24.62,24.62,24.0,24.12,768300,0.0,1.0,0.8050520346501695,0.8050520346501695,0.784778587798703,0.7887024807376966,21512400
+1996-04-08,23.87,24.5,23.75,24.37,1507400,0.0,1.0,0.78052770378146,0.801128141711176,0.7766038108424664,0.796877257693933,42207200
+1996-04-09,24.87,26.5,24.37,26.0,2098900,0.0,1.0,0.813226811606406,0.8665263573610679,0.796877257693933,0.8501768034485949,58769200
+1996-04-10,26.12,26.5,25.87,26.0,1560400,0.0,1.0,0.8541006963875885,0.8665263573610679,0.845925919431352,0.8501768034485949,43691200
+1996-04-11,26.12,26.25,25.5,25.75,877400,0.0,1.0,0.8541006963875885,0.8583515804048314,0.8338272495361219,0.8420020264923583,24567200
+1996-04-12,25.87,25.87,25.37,25.5,727100,0.0,1.0,0.845925919431352,0.845925919431352,0.8295763655188789,0.8338272495361219,20358800
+1996-04-15,25.5,25.75,25.0,25.75,1375700,0.0,1.0,0.8338272495361219,0.8420020264923583,0.8174776956236489,0.8420020264923583,38519600
+1996-04-16,25.87,26.0,25.62,25.87,905500,0.0,1.0,0.845925919431352,0.8501768034485949,0.8377511424751154,0.845925919431352,25354000
+1996-04-17,25.87,26.0,25.12,25.25,762600,0.0,1.0,0.845925919431352,0.8501768034485949,0.8214015885626424,0.8256524725798854,21352800
+1996-04-18,25.37,25.39,24.25,24.75,1939700,0.0,1.0,0.8295763655188789,0.8302303476753778,0.7929533647549395,0.8093029186674124,54311600
+1996-04-19,24.62,25.12,24.62,25.06,908900,0.0,1.0,0.8050520346501695,0.8214015885626424,0.8050520346501695,0.8194396420931457,25449200
+1996-04-22,25.25,25.5,24.87,25.12,992100,0.0,1.0,0.8256524725798854,0.8338272495361219,0.813226811606406,0.8214015885626424,27778800
+1996-04-23,25.12,25.25,24.62,24.75,1517400,0.0,1.0,0.8214015885626424,0.8256524725798854,0.8050520346501695,0.8093029186674124,42487200
+1996-04-24,24.62,24.75,24.19,24.25,1145900,0.0,1.0,0.8050520346501695,0.8093029186674124,0.7909914182854427,0.7929533647549395,32085200
+1996-04-25,24.37,24.87,24.12,24.87,1557200,0.0,1.0,0.796877257693933,0.813226811606406,0.7887024807376966,0.813226811606406,43601600
+1996-04-26,25.0,25.12,24.62,24.75,1686300,0.0,1.0,0.8174776956236489,0.8214015885626424,0.8050520346501695,0.8093029186674124,47216400
+1996-04-29,25.0,25.0,24.5,24.75,1080800,0.0,1.0,0.8174776956236489,0.8174776956236489,0.801128141711176,0.8093029186674124,30262400
+1996-04-30,24.87,24.87,24.12,24.37,1220200,0.0,1.0,0.813226811606406,0.813226811606406,0.7887024807376966,0.796877257693933,34165600
+1996-05-01,24.37,24.75,24.12,24.37,1006300,0.0,1.0,0.796877257693933,0.8093029186674124,0.7887024807376966,0.796877257693933,28176400
+1996-05-02,24.5,24.5,23.5,23.75,1681300,0.0,1.0,0.801128141711176,0.801128141711176,0.76842903388623,0.7766038108424664,47076400
+1996-05-03,24.12,24.12,23.5,23.87,968400,0.0,1.0,0.7887024807376966,0.7887024807376966,0.76842903388623,0.78052770378146,27115200
+1996-05-06,24.87,25.87,24.75,25.62,2584700,0.0,1.0,0.813226811606406,0.845925919431352,0.8093029186674124,0.8377511424751154,72371600
+1996-05-07,26.37,27.37,26.25,26.87,3156600,0.0,1.0,0.8622754733438249,0.8949745811687708,0.8583515804048314,0.8786250272562979,88384800
+1996-05-08,27.25,27.25,25.62,26.75,1667800,0.0,1.0,0.8910506882297773,0.8910506882297773,0.8377511424751154,0.8747011343173043,46698400
+1996-05-09,26.37,26.5,25.75,26.12,875700,0.0,1.0,0.8622754733438249,0.8665263573610679,0.8420020264923583,0.8541006963875885,24519600
+1996-05-10,26.25,27.37,26.0,27.25,987400,0.0,1.0,0.8583515804048314,0.8949745811687708,0.8501768034485949,0.8910506882297773,27647200
+1996-05-13,27.12,27.62,26.62,27.06,1669800,0.0,1.0,0.8867998042125343,0.9031493581250074,0.8704502503000614,0.8848378577430376,46754400
+1996-05-14,27.75,28.0,27.5,27.5,1764500,0.0,1.0,0.9074002421422503,0.9155750190984868,0.8992254651860138,0.8992254651860138,49406000
+1996-05-15,27.87,28.87,27.75,28.5,2610400,0.0,1.0,0.9113241350812439,0.9440232429061898,0.9074002421422503,0.9319245730109598,73091200
+1996-05-16,28.25,28.62,27.87,28.37,1161400,0.0,1.0,0.9237497960547233,0.9358484659499533,0.9113241350812439,0.9276736889937168,32519200
+1996-05-17,28.37,28.37,27.5,27.62,1100900,0.0,1.0,0.9276736889937168,0.9276736889937168,0.8992254651860138,0.9031493581250074,30825200
+1996-05-20,27.87,28.12,27.62,27.94,754600,0.0,1.0,0.9113241350812439,0.9194989120374804,0.9031493581250074,0.91361307262899,21128800
+1996-05-21,28.0,28.12,27.12,27.12,1021300,0.0,1.0,0.9155750190984868,0.9194989120374804,0.8867998042125343,0.8867998042125343,28596400
+1996-05-22,27.37,27.37,25.75,26.06,1802500,0.0,1.0,0.8949745811687708,0.8949745811687708,0.8420020264923583,0.8521387499180916,50470000
+1996-05-23,26.12,26.62,25.75,26.25,1107600,0.0,1.0,0.8541006963875885,0.8704502503000614,0.8420020264923583,0.8583515804048314,31012800
+1996-05-24,26.25,26.87,26.12,26.75,1011100,0.0,1.0,0.8583515804048314,0.8786250272562979,0.8541006963875885,0.8747011343173043,28310800
+1996-05-28,26.75,27.25,26.37,26.37,909400,0.0,1.0,0.8747011343173043,0.8910506882297773,0.8622754733438249,0.8622754733438249,25463200
+1996-05-29,26.25,26.25,24.75,24.87,1960000,0.0,1.0,0.8583515804048314,0.8583515804048314,0.8093029186674124,0.813226811606406,54880000
+1996-05-30,24.87,25.75,24.75,25.5,923800,0.0,1.0,0.813226811606406,0.8420020264923583,0.8093029186674124,0.8338272495361219,25866400
+1996-05-31,25.62,26.62,25.5,26.12,1452200,0.0,1.0,0.8377511424751154,0.8704502503000614,0.8338272495361219,0.8541006963875885,40661600
+1996-06-03,25.87,26.0,24.75,24.75,1120200,0.0,1.0,0.845925919431352,0.8501768034485949,0.8093029186674124,0.8093029186674124,31365600
+1996-06-04,24.0,24.37,23.87,24.19,6805700,0.0,1.0,0.784778587798703,0.796877257693933,0.78052770378146,0.7909914182854427,190559600
+1996-06-05,25.37,25.5,24.25,25.12,4554500,0.0,1.0,0.8295763655188789,0.8338272495361219,0.7929533647549395,0.8214015885626424,127526000
+1996-06-06,25.0,25.25,24.12,24.25,3233000,0.0,1.0,0.8174776956236489,0.8256524725798854,0.7887024807376966,0.7929533647549395,90524000
+1996-06-07,24.0,24.37,23.5,24.37,2390800,0.0,1.0,0.784778587798703,0.796877257693933,0.76842903388623,0.796877257693933,66942400
+1996-06-10,24.37,24.5,24.0,24.12,949700,0.0,1.0,0.796877257693933,0.801128141711176,0.784778587798703,0.7887024807376966,26591600
+1996-06-11,24.25,24.25,24.0,24.0,1366600,0.0,1.0,0.7929533647549395,0.7929533647549395,0.784778587798703,0.784778587798703,38264800
+1996-06-12,24.5,24.5,24.0,24.25,1356400,0.0,1.0,0.801128141711176,0.801128141711176,0.784778587798703,0.7929533647549395,37979200
+1996-06-13,24.37,24.92,24.0,24.62,1709100,0.0,1.0,0.796877257693933,0.8148617669976533,0.784778587798703,0.8050520346501695,47854800
+1996-06-14,24.75,24.75,23.87,23.94,1294300,0.0,1.0,0.8093029186674124,0.8093029186674124,0.78052770378146,0.7828166413292063,36240400
+1996-06-17,24.12,24.12,23.62,23.62,1008300,0.0,1.0,0.7887024807376966,0.7887024807376966,0.7723529268252235,0.7723529268252235,28232400
+1996-06-18,23.62,23.75,22.62,22.75,1993100,0.0,1.0,0.7723529268252235,0.7766038108424664,0.7396538190002776,0.7439047030175205,55806800
+1996-06-19,23.12,23.37,22.62,23.12,1200600,0.0,1.0,0.7560033729127505,0.764178149868987,0.7396538190002776,0.7560033729127505,33616800
+1996-06-20,23.37,23.37,22.5,22.75,1313300,0.0,1.0,0.764178149868987,0.764178149868987,0.7357299260612841,0.7439047030175205,36772400
+1996-06-21,22.87,22.87,22.37,22.62,1445100,0.0,1.0,0.7478285959565141,0.7478285959565141,0.7314790420440411,0.7396538190002776,40462800
+1996-06-24,22.62,22.62,22.12,22.25,1096100,0.0,1.0,0.7396538190002776,0.7396538190002776,0.7233042650878045,0.7275551491050476,30690800
+1996-06-25,22.12,22.25,20.37,20.62,2205000,0.0,1.0,0.7233042650878045,0.7275551491050476,0.6660808263941492,0.6742556033503857,61740000
+1996-06-26,20.62,20.75,19.62,19.87,3610100,0.0,1.0,0.6742556033503857,0.6785064873676286,0.6415564955254397,0.6497312724816762,101082800
+1996-06-27,20.0,21.0,19.75,20.62,2046800,0.0,1.0,0.6539821564989191,0.6866812643238651,0.6458073795426826,0.6742556033503857,57310400
+1996-06-28,20.87,21.0,20.62,21.0,1032900,0.0,1.0,0.6824303803066222,0.6866812643238651,0.6742556033503857,0.6866812643238651,28921200
+1996-07-01,21.12,21.5,21.0,21.5,1178400,0.0,1.0,0.6906051572628586,0.7030308182363381,0.6866812643238651,0.7030308182363381,32995200
+1996-07-02,21.37,21.5,21.0,21.0,794700,0.0,1.0,0.6987799342190951,0.7030308182363381,0.6866812643238651,0.6866812643238651,22251600
+1996-07-03,20.37,20.37,19.37,19.37,2576900,0.0,1.0,0.6660808263941492,0.6660808263941492,0.6333817185692032,0.6333817185692032,72153200
+1996-07-05,19.37,19.75,19.25,19.5,947800,0.0,1.0,0.6333817185692032,0.6458073795426826,0.6294578256302097,0.6376326025864462,26538400
+1996-07-08,19.62,19.87,19.0,19.12,1686700,0.0,1.0,0.6415564955254397,0.6497312724816762,0.6212830486739732,0.6252069416129667,47227600
+1996-07-09,19.5,19.62,19.0,19.0,1677000,0.0,1.0,0.6376326025864462,0.6415564955254397,0.6212830486739732,0.6212830486739732,46956000
+1996-07-10,19.12,19.5,18.75,18.75,1512400,0.0,1.0,0.6252069416129667,0.6376326025864462,0.6131082717177367,0.6131082717177367,42347200
+1996-07-11,18.75,18.87,17.37,17.87,2599600,0.0,1.0,0.6131082717177367,0.6170321646567303,0.5679835029193113,0.5843330568317843,72788800
+1996-07-12,18.37,18.37,17.25,18.06,2401700,0.0,1.0,0.6006826107442572,0.6006826107442572,0.5640596099803178,0.590545887318524,67247600
+1996-07-15,18.12,18.12,17.12,17.19,1189500,0.0,1.0,0.5925078337880207,0.5925078337880207,0.5598087259630748,0.562097663510821,33306000
+1996-07-16,17.37,17.37,16.0,16.87,2582300,0.0,1.0,0.5679835029193113,0.5679835029193113,0.5231857251991353,0.5516339490068384,72304400
+1996-07-17,17.37,17.5,16.62,16.87,2085700,0.0,1.0,0.5679835029193113,0.5722343869365543,0.5434591720506018,0.5516339490068384,58399600
+1996-07-18,21.5,21.75,20.36,20.87,8009400,0.0,1.0,0.7030308182363381,0.7112055951925745,0.6657538353158997,0.6824303803066222,224263200
+1996-07-19,20.87,21.0,20.75,20.75,2374800,0.0,1.0,0.6824303803066222,0.6866812643238651,0.6785064873676286,0.6785064873676286,66494400
+1996-07-22,20.87,20.87,20.0,20.25,1359000,0.0,1.0,0.6824303803066222,0.6824303803066222,0.6539821564989191,0.6621569334551556,38052000
+1996-07-23,20.5,20.62,20.25,20.5,1161800,0.0,1.0,0.6703317104113922,0.6742556033503857,0.6621569334551556,0.6703317104113922,32530400
+1996-07-24,20.0,21.0,19.87,20.81,2357800,0.0,1.0,0.6539821564989191,0.6866812643238651,0.6497312724816762,0.6804684338371253,66018400
+1996-07-25,21.12,21.37,20.75,21.0,1021700,0.0,1.0,0.6906051572628586,0.6987799342190951,0.6785064873676286,0.6866812643238651,28607600
+1996-07-26,21.5,22.0,21.12,22.0,1104300,0.0,1.0,0.7030308182363381,0.719380372148811,0.6906051572628586,0.719380372148811,30920400
+1996-07-29,22.0,22.5,21.75,22.25,1747300,0.0,1.0,0.719380372148811,0.7357299260612841,0.7112055951925745,0.7275551491050476,48924400
+1996-07-30,22.62,22.75,21.25,21.37,1691100,0.0,1.0,0.7396538190002776,0.7439047030175205,0.6948560412801016,0.6987799342190951,47350800
+1996-07-31,21.25,22.0,21.25,22.0,828400,0.0,1.0,0.6948560412801016,0.719380372148811,0.6948560412801016,0.719380372148811,23195200
+1996-08-01,22.0,22.0,21.12,21.25,983600,0.0,1.0,0.719380372148811,0.719380372148811,0.6906051572628586,0.6948560412801016,27540800
+1996-08-02,21.62,22.0,21.25,21.62,1142400,0.0,1.0,0.7069547111753316,0.719380372148811,0.6948560412801016,0.7069547111753316,31987200
+1996-08-05,21.62,21.87,20.87,21.0,901900,0.0,1.0,0.7069547111753316,0.7151294881315681,0.6824303803066222,0.6866812643238651,25253200
+1996-08-06,21.0,21.5,20.75,21.5,835600,0.0,1.0,0.6866812643238651,0.7030308182363381,0.6785064873676286,0.7030308182363381,23396800
+1996-08-07,21.75,22.62,21.62,22.37,2218400,0.0,1.0,0.7112055951925745,0.7396538190002776,0.7069547111753316,0.7314790420440411,62115200
+1996-08-08,22.37,22.37,21.87,22.12,906400,0.0,1.0,0.7314790420440411,0.7314790420440411,0.7151294881315681,0.7233042650878045,25379200
+1996-08-09,22.25,23.37,22.12,23.12,2060600,0.0,1.0,0.7275551491050476,0.764178149868987,0.7233042650878045,0.7560033729127505,57696800
+1996-08-12,23.37,23.62,22.37,23.0,1351300,0.0,1.0,0.764178149868987,0.7723529268252235,0.7314790420440411,0.752079479973757,37836400
+1996-08-13,22.87,23.12,22.37,22.5,924200,0.0,1.0,0.7478285959565141,0.7560033729127505,0.7314790420440411,0.7357299260612841,25877600
+1996-08-14,22.62,23.0,22.62,22.75,641600,0.0,1.0,0.7396538190002776,0.752079479973757,0.7396538190002776,0.7439047030175205,17964800
+1996-08-15,22.62,22.75,22.25,22.25,960900,0.0,1.0,0.7396538190002776,0.7439047030175205,0.7275551491050476,0.7275551491050476,26905200
+1996-08-16,22.62,22.62,22.12,22.5,1265700,0.0,1.0,0.7396538190002776,0.7396538190002776,0.7233042650878045,0.7357299260612841,35439600
+1996-08-19,22.37,23.62,22.37,23.62,2020700,0.0,1.0,0.7314790420440411,0.7723529268252235,0.7314790420440411,0.7723529268252235,56579600
+1996-08-20,23.87,23.87,23.37,23.5,1890700,0.0,1.0,0.78052770378146,0.78052770378146,0.764178149868987,0.76842903388623,52939600
+1996-08-21,23.5,23.62,22.87,23.0,1012000,0.0,1.0,0.76842903388623,0.7723529268252235,0.7478285959565141,0.752079479973757,28336000
+1996-08-22,23.0,23.25,22.87,23.25,782900,0.0,1.0,0.752079479973757,0.7602542569299935,0.7478285959565141,0.7602542569299935,21921200
+1996-08-23,23.0,24.0,23.0,23.87,1816600,0.0,1.0,0.752079479973757,0.784778587798703,0.752079479973757,0.78052770378146,50864800
+1996-08-26,23.87,24.12,23.5,24.12,800700,0.0,1.0,0.78052770378146,0.7887024807376966,0.76842903388623,0.7887024807376966,22419600
+1996-08-27,24.12,25.0,24.0,24.86,2583100,0.0,1.0,0.7887024807376966,0.8174776956236489,0.784778587798703,0.8128998205281565,72326800
+1996-08-28,24.87,25.0,24.5,24.87,1460700,0.0,1.0,0.813226811606406,0.8174776956236489,0.801128141711176,0.813226811606406,40899600
+1996-08-29,24.87,24.87,24.37,24.5,954700,0.0,1.0,0.813226811606406,0.813226811606406,0.796877257693933,0.801128141711176,26731600
+1996-08-30,24.75,24.75,24.25,24.25,944000,0.0,1.0,0.8093029186674124,0.8093029186674124,0.7929533647549395,0.7929533647549395,26432000
+1996-09-03,24.12,24.37,23.87,24.12,609800,0.0,1.0,0.7887024807376966,0.796877257693933,0.78052770378146,0.7887024807376966,17074400
+1996-09-04,23.87,24.62,23.87,24.12,905800,0.0,1.0,0.78052770378146,0.8050520346501695,0.78052770378146,0.7887024807376966,25362400
+1996-09-05,23.5,23.75,22.87,22.87,2496300,0.0,1.0,0.76842903388623,0.7766038108424664,0.7478285959565141,0.7478285959565141,69896400
+1996-09-06,23.12,23.25,22.62,23.0,2150300,0.0,1.0,0.7560033729127505,0.7602542569299935,0.7396538190002776,0.752079479973757,60208400
+1996-09-09,22.62,22.75,21.87,22.0,1323600,0.0,1.0,0.7396538190002776,0.7439047030175205,0.7151294881315681,0.719380372148811,37060800
+1996-09-10,22.12,22.12,21.5,21.5,1390300,0.0,1.0,0.7233042650878045,0.7233042650878045,0.7030308182363381,0.7030308182363381,38928400
+1996-09-11,21.5,21.75,21.0,21.12,1314300,0.0,1.0,0.7030308182363381,0.7112055951925745,0.6866812643238651,0.6906051572628586,36800400
+1996-09-12,21.0,21.12,20.25,20.37,2329600,0.0,1.0,0.6866812643238651,0.6906051572628586,0.6621569334551556,0.6660808263941492,65228800
+1996-09-13,20.37,21.25,20.37,21.0,1487600,0.0,1.0,0.6660808263941492,0.6948560412801016,0.6660808263941492,0.6866812643238651,41652800
+1996-09-16,21.5,23.0,21.37,22.37,2184400,0.0,1.0,0.7030308182363381,0.752079479973757,0.6987799342190951,0.7314790420440411,61163200
+1996-09-17,22.87,23.12,22.5,23.0,1867600,0.0,1.0,0.7478285959565141,0.7560033729127505,0.7357299260612841,0.752079479973757,52292800
+1996-09-18,23.0,24.12,22.87,23.5,3155000,0.0,1.0,0.752079479973757,0.7887024807376966,0.7478285959565141,0.76842903388623,88340000
+1996-09-19,23.62,23.62,23.37,23.37,1066700,0.0,1.0,0.7723529268252235,0.7723529268252235,0.764178149868987,0.764178149868987,29867600
+1996-09-20,23.37,23.5,22.75,22.87,1331700,0.0,1.0,0.764178149868987,0.76842903388623,0.7439047030175205,0.7478285959565141,37287600
+1996-09-23,22.87,22.87,22.37,22.37,408600,0.0,1.0,0.7478285959565141,0.7478285959565141,0.7314790420440411,0.7314790420440411,11440800
+1996-09-24,22.37,22.87,22.37,22.5,1283800,0.0,1.0,0.7314790420440411,0.7478285959565141,0.7314790420440411,0.7357299260612841,35946400
+1996-09-25,22.5,22.62,22.0,22.37,973600,0.0,1.0,0.7357299260612841,0.7396538190002776,0.719380372148811,0.7314790420440411,27260800
+1996-09-26,22.37,22.5,22.25,22.37,922200,0.0,1.0,0.7314790420440411,0.7357299260612841,0.7275551491050476,0.7314790420440411,25821600
+1996-09-27,22.25,22.37,22.12,22.31,728300,0.0,1.0,0.7275551491050476,0.7314790420440411,0.7233042650878045,0.7295170955745442,20392400
+1996-09-30,22.12,22.37,22.12,22.19,762900,0.0,1.0,0.7233042650878045,0.7314790420440411,0.7233042650878045,0.7255932026355508,21361200
+1996-10-01,22.0,24.75,22.0,24.62,4814700,0.0,1.0,0.719380372148811,0.8093029186674124,0.719380372148811,0.8050520346501695,134811600
+1996-10-02,23.62,24.62,23.12,23.62,2471600,0.0,1.0,0.7723529268252235,0.8050520346501695,0.7560033729127505,0.7723529268252235,69204800
+1996-10-03,23.62,23.75,22.37,22.37,2033200,0.0,1.0,0.7723529268252235,0.7766038108424664,0.7314790420440411,0.7314790420440411,56929600
+1996-10-04,22.87,23.12,22.12,22.81,1191600,0.0,1.0,0.7478285959565141,0.7560033729127505,0.7233042650878045,0.7458666494870172,33364800
+1996-10-07,23.0,23.37,22.87,23.12,854600,0.0,1.0,0.752079479973757,0.764178149868987,0.7478285959565141,0.7560033729127505,23928800
+1996-10-08,23.5,24.25,23.25,23.25,1700300,0.0,1.0,0.76842903388623,0.7929533647549395,0.7602542569299935,0.7602542569299935,47608400
+1996-10-09,23.37,23.62,22.87,23.0,760800,0.0,1.0,0.764178149868987,0.7723529268252235,0.7478285959565141,0.752079479973757,21302400
+1996-10-10,23.87,24.5,23.75,24.19,2470500,0.0,1.0,0.78052770378146,0.801128141711176,0.7766038108424664,0.7909914182854427,69174000
+1996-10-11,24.37,24.62,24.0,24.25,1077600,0.0,1.0,0.796877257693933,0.8050520346501695,0.784778587798703,0.7929533647549395,30172800
+1996-10-14,24.5,25.37,24.25,25.25,2407900,0.0,1.0,0.801128141711176,0.8295763655188789,0.7929533647549395,0.8256524725798854,67421200
+1996-10-15,25.75,25.87,25.0,25.25,3241600,0.0,1.0,0.8420020264923583,0.845925919431352,0.8174776956236489,0.8256524725798854,90764800
+1996-10-16,25.25,26.12,24.62,25.75,2988800,0.0,1.0,0.8256524725798854,0.8541006963875885,0.8050520346501695,0.8420020264923583,83686400
+1996-10-17,27.5,27.75,26.37,26.37,9166300,0.0,1.0,0.8992254651860138,0.9074002421422503,0.8622754733438249,0.8622754733438249,256656400
+1996-10-18,26.5,26.62,26.0,26.56,3416600,0.0,1.0,0.8665263573610679,0.8704502503000614,0.8501768034485949,0.8684883038305645,95664800
+1996-10-21,26.5,26.62,25.5,25.62,1675100,0.0,1.0,0.8665263573610679,0.8704502503000614,0.8338272495361219,0.8377511424751154,46902800
+1996-10-22,25.62,25.62,24.25,24.87,1908200,0.0,1.0,0.8377511424751154,0.8377511424751154,0.7929533647549395,0.813226811606406,53429600
+1996-10-23,24.75,25.25,24.37,24.75,1429100,0.0,1.0,0.8093029186674124,0.8256524725798854,0.796877257693933,0.8093029186674124,40014800
+1996-10-24,25.0,25.0,24.5,24.75,753300,0.0,1.0,0.8174776956236489,0.8174776956236489,0.801128141711176,0.8093029186674124,21092400
+1996-10-25,24.87,25.0,24.5,24.5,692500,0.0,1.0,0.813226811606406,0.8174776956236489,0.801128141711176,0.801128141711176,19390000
+1996-10-28,25.12,25.12,24.5,24.5,1071400,0.0,1.0,0.8214015885626424,0.8214015885626424,0.801128141711176,0.801128141711176,29999200
+1996-10-29,24.62,24.75,23.12,23.25,1782400,0.0,1.0,0.8050520346501695,0.8093029186674124,0.7560033729127505,0.7602542569299935,49907200
+1996-10-30,23.5,24.0,22.87,22.87,2295100,0.0,1.0,0.76842903388623,0.784778587798703,0.7478285959565141,0.7478285959565141,64262800
+1996-10-31,23.25,23.37,22.25,23.0,1734100,0.0,1.0,0.7602542569299935,0.764178149868987,0.7275551491050476,0.752079479973757,48554800
+1996-11-01,23.37,24.25,23.12,24.25,1886900,0.0,1.0,0.764178149868987,0.7929533647549395,0.7560033729127505,0.7929533647549395,52833200
+1996-11-04,24.37,24.5,23.75,24.37,814900,0.0,1.0,0.796877257693933,0.801128141711176,0.7766038108424664,0.796877257693933,22817200
+1996-11-05,24.5,25.87,24.5,25.5,3376000,0.0,1.0,0.801128141711176,0.845925919431352,0.801128141711176,0.8338272495361219,94528000
+1996-11-06,25.62,25.75,24.87,25.5,1609900,0.0,1.0,0.8377511424751154,0.8420020264923583,0.813226811606406,0.8338272495361219,45077200
+1996-11-07,25.37,26.0,25.25,25.87,1384600,0.0,1.0,0.8295763655188789,0.8501768034485949,0.8256524725798854,0.845925919431352,38768800
+1996-11-08,25.87,26.25,25.75,26.25,1684900,0.0,1.0,0.845925919431352,0.8583515804048314,0.8420020264923583,0.8583515804048314,47177200
+1996-11-11,26.37,26.37,25.87,26.0,826200,0.0,1.0,0.8622754733438249,0.8622754733438249,0.845925919431352,0.8501768034485949,23133600
+1996-11-12,26.12,26.25,25.12,25.25,1276400,0.0,1.0,0.8541006963875885,0.8583515804048314,0.8214015885626424,0.8256524725798854,35739200
+1996-11-13,25.37,25.87,25.0,25.56,746500,0.0,1.0,0.8295763655188789,0.845925919431352,0.8174776956236489,0.8357891960056186,20902000
+1996-11-14,25.5,25.75,25.37,25.62,433300,0.0,1.0,0.8338272495361219,0.8420020264923583,0.8295763655188789,0.8377511424751154,12132400
+1996-11-15,25.87,26.0,25.0,25.0,1167100,0.0,1.0,0.845925919431352,0.8501768034485949,0.8174776956236489,0.8174776956236489,32678800
+1996-11-18,25.0,25.12,24.5,24.75,1364600,0.0,1.0,0.8174776956236489,0.8214015885626424,0.801128141711176,0.8093029186674124,38208800
+1996-11-19,24.87,25.12,24.62,24.87,1111000,0.0,1.0,0.813226811606406,0.8214015885626424,0.8050520346501695,0.813226811606406,31108000
+1996-11-20,24.87,25.37,24.87,25.0,920500,0.0,1.0,0.813226811606406,0.8295763655188789,0.813226811606406,0.8174776956236489,25774000
+1996-11-21,24.87,25.0,24.37,24.5,630400,0.0,1.0,0.813226811606406,0.8174776956236489,0.796877257693933,0.801128141711176,17651200
+1996-11-22,24.5,25.25,24.5,25.25,928400,0.0,1.0,0.801128141711176,0.8256524725798854,0.801128141711176,0.8256524725798854,25995200
+1996-11-25,25.37,25.5,25.0,25.0,704900,0.0,1.0,0.8295763655188789,0.8338272495361219,0.8174776956236489,0.8174776956236489,19737200
+1996-11-26,24.87,25.0,24.0,24.25,1008800,0.0,1.0,0.813226811606406,0.8174776956236489,0.784778587798703,0.7929533647549395,28246400
+1996-11-27,24.12,24.62,24.12,24.5,795000,0.0,1.0,0.7887024807376966,0.8050520346501695,0.7887024807376966,0.801128141711176,22260000
+1996-11-29,24.5,24.62,24.0,24.12,377600,0.0,1.0,0.801128141711176,0.8050520346501695,0.784778587798703,0.7887024807376966,10572800
+1996-12-02,24.12,25.12,23.87,25.12,1562300,0.0,1.0,0.7887024807376966,0.8214015885626424,0.78052770378146,0.8214015885626424,43744400
+1996-12-03,25.25,25.5,25.0,25.12,2460100,0.0,1.0,0.8256524725798854,0.8338272495361219,0.8174776956236489,0.8214015885626424,68882800
+1996-12-04,25.12,25.37,24.87,25.0,1703800,0.0,1.0,0.8214015885626424,0.8295763655188789,0.813226811606406,0.8174776956236489,47706400
+1996-12-05,25.0,25.25,25.0,25.0,1269100,0.0,1.0,0.8174776956236489,0.8256524725798854,0.8174776956236489,0.8174776956236489,35534800
+1996-12-06,24.37,25.37,24.0,25.12,2048100,0.0,1.0,0.796877257693933,0.8295763655188789,0.784778587798703,0.8214015885626424,57346800
+1996-12-09,25.25,25.37,24.81,25.0,1416500,0.0,1.0,0.8256524725798854,0.8295763655188789,0.8112648651369091,0.8174776956236489,39662000
+1996-12-10,24.87,25.0,24.25,24.5,1645400,0.0,1.0,0.813226811606406,0.8174776956236489,0.7929533647549395,0.801128141711176,46071200
+1996-12-11,23.75,24.25,23.75,24.0,1458600,0.0,1.0,0.7766038108424664,0.7929533647549395,0.7766038108424664,0.784778587798703,40840800
+1996-12-12,24.12,24.25,23.87,23.87,776800,0.0,1.0,0.7887024807376966,0.7929533647549395,0.78052770378146,0.78052770378146,21750400
+1996-12-13,23.75,23.87,23.25,23.25,795500,0.0,1.0,0.7766038108424664,0.78052770378146,0.7602542569299935,0.7602542569299935,22274000
+1996-12-16,23.5,23.5,22.5,22.62,1332500,0.0,1.0,0.76842903388623,0.76842903388623,0.7357299260612841,0.7396538190002776,37310000
+1996-12-17,22.37,22.5,22.25,22.5,1404000,0.0,1.0,0.7314790420440411,0.7357299260612841,0.7275551491050476,0.7357299260612841,39312000
+1996-12-18,22.75,23.12,22.62,23.12,1831000,0.0,1.0,0.7439047030175205,0.7560033729127505,0.7396538190002776,0.7560033729127505,51268000
+1996-12-19,23.0,23.25,22.25,22.25,1222200,0.0,1.0,0.752079479973757,0.7602542569299935,0.7275551491050476,0.7275551491050476,34221600
+1996-12-20,22.5,23.62,21.37,23.5,4878900,0.0,1.0,0.7357299260612841,0.7723529268252235,0.6987799342190951,0.76842903388623,136609200
+1996-12-23,24.0,24.25,23.25,23.25,2967000,0.0,1.0,0.784778587798703,0.7929533647549395,0.7602542569299935,0.7602542569299935,83076000
+1996-12-24,23.25,23.37,22.87,23.12,514400,0.0,1.0,0.7602542569299935,0.764178149868987,0.7478285959565141,0.7560033729127505,14403200
+1996-12-26,23.25,23.25,22.87,23.0,757900,0.0,1.0,0.7602542569299935,0.7602542569299935,0.7478285959565141,0.752079479973757,21221200
+1996-12-27,22.87,23.75,22.87,23.12,1223200,0.0,1.0,0.7478285959565141,0.7766038108424664,0.7478285959565141,0.7560033729127505,34249600
+1996-12-30,23.12,23.25,21.75,21.75,2337500,0.0,1.0,0.7560033729127505,0.7602542569299935,0.7112055951925745,0.7112055951925745,65450000
+1996-12-31,21.37,21.5,20.75,20.87,3426300,0.0,1.0,0.6987799342190951,0.7030308182363381,0.6785064873676286,0.6824303803066222,95936400
+1997-01-02,21.12,21.25,20.75,21.0,1277800,0.0,1.0,0.6906051572628586,0.6948560412801016,0.6785064873676286,0.6866812643238651,35778400
+1997-01-03,21.12,22.25,21.0,21.75,1068900,0.0,1.0,0.6906051572628586,0.7275551491050476,0.6866812643238651,0.7112055951925745,29929200
+1997-01-06,17.62,18.34,17.25,17.87,16811000,0.0,1.0,0.5761582798755478,0.5997016375095089,0.5640596099803178,0.5843330568317843,470708000
+1997-01-07,18.12,18.25,17.5,17.5,8722600,0.0,1.0,0.5925078337880207,0.5967587178052637,0.5722343869365543,0.5722343869365543,244232800
+1997-01-08,18.25,18.37,17.37,17.62,9822600,0.0,1.0,0.5967587178052637,0.6006826107442572,0.5679835029193113,0.5761582798755478,275032800
+1997-01-09,17.75,17.87,17.5,17.75,3988000,0.0,1.0,0.5804091638927907,0.5843330568317843,0.5722343869365543,0.5804091638927907,111664000
+1997-01-10,17.62,18.25,17.62,18.25,3158200,0.0,1.0,0.5761582798755478,0.5967587178052637,0.5761582798755478,0.5967587178052637,88429600
+1997-01-13,18.5,18.5,18.12,18.12,2729900,0.0,1.0,0.6049334947615002,0.6049334947615002,0.5925078337880207,0.5925078337880207,76437200
+1997-01-14,18.37,18.37,17.75,17.87,2283700,0.0,1.0,0.6006826107442572,0.6006826107442572,0.5804091638927907,0.5843330568317843,63943600
+1997-01-15,18.0,18.0,17.12,17.25,3866900,0.0,1.0,0.5885839408490272,0.5885839408490272,0.5598087259630748,0.5640596099803178,108273200
+1997-01-16,17.12,17.12,16.62,16.75,5993800,0.0,1.0,0.5598087259630748,0.5598087259630748,0.5434591720506018,0.5477100560678447,167826400
+1997-01-17,16.75,17.12,16.62,16.75,2903100,0.0,1.0,0.5477100560678447,0.5598087259630748,0.5434591720506018,0.5477100560678447,81286800
+1997-01-20,16.87,17.12,16.75,16.94,2603800,0.0,1.0,0.5516339490068384,0.5598087259630748,0.5477100560678447,0.5539228865545845,72906400
+1997-01-21,17.0,17.25,16.87,17.25,2543100,0.0,1.0,0.5558848330240813,0.5640596099803178,0.5516339490068384,0.5640596099803178,71206800
+1997-01-22,17.37,17.5,17.0,17.19,1835900,0.0,1.0,0.5679835029193113,0.5722343869365543,0.5558848330240813,0.562097663510821,51405200
+1997-01-23,17.25,17.37,17.12,17.25,1538800,0.0,1.0,0.5640596099803178,0.5679835029193113,0.5598087259630748,0.5640596099803178,43086400
+1997-01-24,17.25,17.25,16.87,16.87,1681100,0.0,1.0,0.5640596099803178,0.5640596099803178,0.5516339490068384,0.5516339490068384,47070800
+1997-01-27,17.12,17.25,16.62,16.62,1911100,0.0,1.0,0.5598087259630748,0.5640596099803178,0.5434591720506018,0.5434591720506018,53510800
+1997-01-28,17.0,17.0,16.5,16.62,1880000,0.0,1.0,0.5558848330240813,0.5558848330240813,0.5395352791116083,0.5434591720506018,52640000
+1997-01-29,16.62,16.75,16.5,16.62,1354500,0.0,1.0,0.5434591720506018,0.5477100560678447,0.5395352791116083,0.5434591720506018,37926000
+1997-01-30,16.75,16.75,16.5,16.75,1249400,0.0,1.0,0.5477100560678447,0.5477100560678447,0.5395352791116083,0.5477100560678447,34983200
+1997-01-31,16.62,16.62,16.5,16.62,1782400,0.0,1.0,0.5434591720506018,0.5434591720506018,0.5395352791116083,0.5434591720506018,49907200
+1997-02-03,16.87,17.0,16.25,16.31,3286700,0.0,1.0,0.5516339490068384,0.5558848330240813,0.5313605021553718,0.5333224486248686,92027600
+1997-02-04,16.25,16.37,15.13,15.38,6362900,0.0,1.0,0.5313605021553718,0.5352843950943653,0.49473750139143235,0.5029122783476688,178161200
+1997-02-05,15.25,15.63,15.25,15.25,3522200,0.0,1.0,0.49866139433042583,0.5110870553039053,0.49866139433042583,0.49866139433042583,98621600
+1997-02-06,15.25,16.12,15.25,16.0,3567000,0.0,1.0,0.49866139433042583,0.5271096181381288,0.49866139433042583,0.5231857251991353,99876000
+1997-02-07,16.5,16.5,15.75,15.81,2100600,0.0,1.0,0.5395352791116083,0.5395352791116083,0.5150109482428988,0.5169728947123956,58816800
+1997-02-10,16.12,16.12,15.63,15.63,1655400,0.0,1.0,0.5271096181381288,0.5271096181381288,0.5110870553039053,0.5110870553039053,46351200
+1997-02-11,15.88,16.0,15.5,15.69,1250700,0.0,1.0,0.5192618322601418,0.5231857251991353,0.5068361712866624,0.5130490017734021,35019600
+1997-02-12,15.75,15.88,15.5,15.75,1573800,0.0,1.0,0.5150109482428988,0.5192618322601418,0.5068361712866624,0.5150109482428988,44066400
+1997-02-13,15.75,16.12,15.5,16.12,1748500,0.0,1.0,0.5150109482428988,0.5271096181381288,0.5068361712866624,0.5271096181381288,48958000
+1997-02-14,16.25,16.37,16.0,16.31,2118300,0.0,1.0,0.5313605021553718,0.5352843950943653,0.5231857251991353,0.5333224486248686,59312400
+1997-02-18,16.62,17.87,16.25,17.87,3288200,0.0,1.0,0.5434591720506018,0.5843330568317843,0.5313605021553718,0.5843330568317843,92069600
+1997-02-19,17.87,17.87,17.12,17.62,2154400,0.0,1.0,0.5843330568317843,0.5843330568317843,0.5598087259630748,0.5761582798755478,60323200
+1997-02-20,17.62,17.62,17.0,17.0,1115600,0.0,1.0,0.5761582798755478,0.5761582798755478,0.5558848330240813,0.5558848330240813,31236800
+1997-02-21,16.87,17.0,16.0,16.37,1884700,0.0,1.0,0.5516339490068384,0.5558848330240813,0.5231857251991353,0.5352843950943653,52771600
+1997-02-24,16.25,16.87,16.25,16.62,1049900,0.0,1.0,0.5313605021553718,0.5516339490068384,0.5313605021553718,0.5434591720506018,29397200
+1997-02-25,17.0,17.37,16.87,16.87,1232900,0.0,1.0,0.5558848330240813,0.5679835029193113,0.5516339490068384,0.5516339490068384,34521200
+1997-02-26,17.0,17.12,16.75,17.12,921200,0.0,1.0,0.5558848330240813,0.5598087259630748,0.5477100560678447,0.5598087259630748,25793600
+1997-02-27,17.0,17.12,16.75,17.0,919600,0.0,1.0,0.5558848330240813,0.5598087259630748,0.5477100560678447,0.5558848330240813,25748800
+1997-02-28,16.87,16.87,16.25,16.25,1088200,0.0,1.0,0.5516339490068384,0.5516339490068384,0.5313605021553718,0.5313605021553718,30469600
+1997-03-03,16.5,16.5,16.0,16.12,1164800,0.0,1.0,0.5395352791116083,0.5395352791116083,0.5231857251991353,0.5271096181381288,32614400
+1997-03-04,16.25,16.5,16.0,16.5,921400,0.0,1.0,0.5313605021553718,0.5395352791116083,0.5231857251991353,0.5395352791116083,25799200
+1997-03-05,16.62,17.0,16.5,17.0,858600,0.0,1.0,0.5434591720506018,0.5558848330240813,0.5395352791116083,0.5558848330240813,24040800
+1997-03-06,17.0,17.0,16.5,16.62,1038300,0.0,1.0,0.5558848330240813,0.5558848330240813,0.5395352791116083,0.5434591720506018,29072400
+1997-03-07,16.75,16.75,16.37,16.5,630500,0.0,1.0,0.5477100560678447,0.5477100560678447,0.5352843950943653,0.5395352791116083,17654000
+1997-03-10,16.62,16.75,16.44,16.62,885600,0.0,1.0,0.5434591720506018,0.5477100560678447,0.5375733326421116,0.5434591720506018,24796800
+1997-03-11,16.62,16.62,16.0,16.37,879500,0.0,1.0,0.5434591720506018,0.5434591720506018,0.5231857251991353,0.5352843950943653,24626000
+1997-03-12,16.25,16.75,16.12,16.25,633900,0.0,1.0,0.5313605021553718,0.5477100560678447,0.5271096181381288,0.5313605021553718,17749200
+1997-03-13,16.37,16.37,16.12,16.37,938300,0.0,1.0,0.5352843950943653,0.5352843950943653,0.5271096181381288,0.5352843950943653,26272400
+1997-03-14,16.37,16.75,16.25,16.56,2057300,0.0,1.0,0.5352843950943653,0.5477100560678447,0.5313605021553718,0.541497225581105,57604400
+1997-03-17,16.25,16.5,16.0,16.5,1721000,0.0,1.0,0.5313605021553718,0.5395352791116083,0.5231857251991353,0.5395352791116083,48188000
+1997-03-18,16.37,16.5,16.12,16.25,1134600,0.0,1.0,0.5352843950943653,0.5395352791116083,0.5271096181381288,0.5313605021553718,31768800
+1997-03-19,16.37,16.37,15.88,16.12,1859200,0.0,1.0,0.5352843950943653,0.5352843950943653,0.5192618322601418,0.5271096181381288,52057600
+1997-03-20,16.0,17.5,15.88,17.25,2830700,0.0,1.0,0.5231857251991353,0.5722343869365543,0.5192618322601418,0.5640596099803178,79259600
+1997-03-21,17.5,17.5,16.37,16.62,1218400,0.0,1.0,0.5722343869365543,0.5722343869365543,0.5352843950943653,0.5434591720506018,34115200
+1997-03-24,16.5,16.62,16.25,16.5,635900,0.0,1.0,0.5395352791116083,0.5434591720506018,0.5313605021553718,0.5395352791116083,17805200
+1997-03-25,16.62,16.62,16.08,16.5,1005000,0.0,1.0,0.5434591720506018,0.5434591720506018,0.5258016538251309,0.5395352791116083,28140000
+1997-03-26,16.37,16.87,16.25,16.75,953900,0.0,1.0,0.5352843950943653,0.5516339490068384,0.5313605021553718,0.5477100560678447,26709200
+1997-03-27,17.5,19.25,17.25,18.62,10168800,0.0,1.0,0.5722343869365543,0.6294578256302097,0.5640596099803178,0.6088573877004938,284726400
+1997-03-31,18.62,19.37,17.25,18.25,8662900,0.0,1.0,0.6088573877004938,0.6333817185692032,0.5640596099803178,0.5967587178052637,242561200
+1997-04-01,17.62,17.81,17.37,17.5,1966600,0.0,1.0,0.5761582798755478,0.5823711103622875,0.5679835029193113,0.5722343869365543,55064800
+1997-04-02,17.87,18.06,17.62,18.0,1986000,0.0,1.0,0.5843330568317843,0.590545887318524,0.5761582798755478,0.5885839408490272,55608000
+1997-04-03,18.5,19.12,18.25,18.87,4900500,0.0,1.0,0.6049334947615002,0.6252069416129667,0.5967587178052637,0.6170321646567303,137214000
+1997-04-04,19.12,19.62,19.0,19.25,4243300,0.0,1.0,0.6252069416129667,0.6415564955254397,0.6212830486739732,0.6294578256302097,118812400
+1997-04-07,19.75,19.87,19.25,19.5,2279100,0.0,1.0,0.6458073795426826,0.6497312724816762,0.6294578256302097,0.6376326025864462,63814800
+1997-04-08,19.62,19.62,18.62,19.12,1730600,0.0,1.0,0.6415564955254397,0.6415564955254397,0.6088573877004938,0.6252069416129667,48456800
+1997-04-09,19.25,19.25,18.87,19.0,2187400,0.0,1.0,0.6294578256302097,0.6294578256302097,0.6170321646567303,0.6212830486739732,61247200
+1997-04-10,19.0,19.12,18.5,18.87,1044500,0.0,1.0,0.6212830486739732,0.6252069416129667,0.6049334947615002,0.6170321646567303,29246000
+1997-04-11,18.87,18.87,18.12,18.25,710400,0.0,1.0,0.6170321646567303,0.6170321646567303,0.5925078337880207,0.5967587178052637,19891200
+1997-04-14,18.37,18.87,18.0,18.75,1003200,0.0,1.0,0.6006826107442572,0.6170321646567303,0.5885839408490272,0.6131082717177367,28089600
+1997-04-15,19.12,19.25,18.12,18.44,1214700,0.0,1.0,0.6252069416129667,0.6294578256302097,0.5925078337880207,0.6029715482920035,34011600
+1997-04-16,18.62,19.0,18.37,18.56,769800,0.0,1.0,0.6088573877004938,0.6212830486739732,0.6006826107442572,0.6068954412309969,21554400
+1997-04-17,18.25,19.12,18.12,19.0,1959500,0.0,1.0,0.5967587178052637,0.6252069416129667,0.5925078337880207,0.6212830486739732,54866000
+1997-04-18,19.12,19.12,18.37,18.37,1262900,0.0,1.0,0.6252069416129667,0.6252069416129667,0.6006826107442572,0.6006826107442572,35361200
+1997-04-21,18.62,18.62,18.0,18.0,796000,0.0,1.0,0.6088573877004938,0.6088573877004938,0.5885839408490272,0.5885839408490272,22288000
+1997-04-22,18.12,18.5,17.87,18.5,845100,0.0,1.0,0.5925078337880207,0.6049334947615002,0.5843330568317843,0.6049334947615002,23662800
+1997-04-23,18.37,18.5,18.12,18.12,486500,0.0,1.0,0.6006826107442572,0.6049334947615002,0.5925078337880207,0.5925078337880207,13622000
+1997-04-24,18.5,18.5,17.75,17.87,669100,0.0,1.0,0.6049334947615002,0.6049334947615002,0.5804091638927907,0.5843330568317843,18734800
+1997-04-25,17.62,17.87,17.37,17.5,780200,0.0,1.0,0.5761582798755478,0.5843330568317843,0.5679835029193113,0.5722343869365543,21845600
+1997-04-28,17.75,17.87,17.5,17.62,417600,0.0,1.0,0.5804091638927907,0.5843330568317843,0.5722343869365543,0.5761582798755478,11692800
+1997-04-29,18.0,18.0,17.5,17.69,462100,0.0,1.0,0.5885839408490272,0.5885839408490272,0.5722343869365543,0.578447217423294,12938800
+1997-04-30,17.0,17.25,16.75,17.0,2300300,0.0,1.0,0.5558848330240813,0.5640596099803178,0.5477100560678447,0.5558848330240813,64408400
+1997-05-01,16.87,17.12,16.75,17.0,645900,0.0,1.0,0.5516339490068384,0.5598087259630748,0.5477100560678447,0.5558848330240813,18085200
+1997-05-02,17.0,17.12,16.75,17.0,910600,0.0,1.0,0.5558848330240813,0.5598087259630748,0.5477100560678447,0.5558848330240813,25496800
+1997-05-05,17.0,17.12,16.75,17.0,879400,0.0,1.0,0.5558848330240813,0.5598087259630748,0.5477100560678447,0.5558848330240813,24623200
+1997-05-06,17.0,17.12,16.75,16.87,742400,0.0,1.0,0.5558848330240813,0.5598087259630748,0.5477100560678447,0.5516339490068384,20787200
+1997-05-07,16.87,17.0,16.37,16.5,1019800,0.0,1.0,0.5516339490068384,0.5558848330240813,0.5352843950943653,0.5395352791116083,28554400
+1997-05-08,16.62,17.12,16.5,17.0,740500,0.0,1.0,0.5434591720506018,0.5598087259630748,0.5395352791116083,0.5558848330240813,20734000
+1997-05-09,17.0,17.5,17.0,17.06,1681900,0.0,1.0,0.5558848330240813,0.5722343869365543,0.5558848330240813,0.557846779493578,47093200
+1997-05-12,17.25,17.62,17.0,17.56,1473000,0.0,1.0,0.5640596099803178,0.5761582798755478,0.5558848330240813,0.5741963334060509,41244000
+1997-05-13,17.5,17.87,17.0,17.56,1759100,0.0,1.0,0.5722343869365543,0.5843330568317843,0.5558848330240813,0.5741963334060509,49254800
+1997-05-14,17.87,18.0,17.5,17.69,1211100,0.0,1.0,0.5843330568317843,0.5885839408490272,0.5722343869365543,0.578447217423294,33910800
+1997-05-15,17.75,18.0,17.5,17.75,884000,0.0,1.0,0.5804091638927907,0.5885839408490272,0.5722343869365543,0.5804091638927907,24752000
+1997-05-16,17.5,17.62,17.25,17.25,833000,0.0,1.0,0.5722343869365543,0.5761582798755478,0.5640596099803178,0.5640596099803178,23324000
+1997-05-19,17.5,17.62,17.0,17.0,466600,0.0,1.0,0.5722343869365543,0.5761582798755478,0.5558848330240813,0.5558848330240813,13064800
+1997-05-20,17.0,17.44,16.75,17.25,757400,0.0,1.0,0.5558848330240813,0.5702724404670575,0.5477100560678447,0.5640596099803178,21207200
+1997-05-21,17.12,17.12,16.5,16.87,1091500,0.0,1.0,0.5598087259630748,0.5598087259630748,0.5395352791116083,0.5516339490068384,30562000
+1997-05-22,16.75,16.87,16.5,16.62,685400,0.0,1.0,0.5477100560678447,0.5516339490068384,0.5395352791116083,0.5434591720506018,19191200
+1997-05-23,16.62,17.0,16.62,16.87,598500,0.0,1.0,0.5434591720506018,0.5558848330240813,0.5434591720506018,0.5516339490068384,16758000
+1997-05-27,16.75,17.37,16.75,17.25,732900,0.0,1.0,0.5477100560678447,0.5679835029193113,0.5477100560678447,0.5640596099803178,20521200
+1997-05-28,17.37,17.5,17.0,17.0,781600,0.0,1.0,0.5679835029193113,0.5722343869365543,0.5558848330240813,0.5558848330240813,21884800
+1997-05-29,17.12,17.12,16.62,16.62,992700,0.0,1.0,0.5598087259630748,0.5598087259630748,0.5434591720506018,0.5434591720506018,27795600
+1997-05-30,16.5,17.0,16.37,16.62,1583300,0.0,1.0,0.5395352791116083,0.5558848330240813,0.5352843950943653,0.5434591720506018,44332400
+1997-06-02,17.0,17.0,16.75,16.94,371300,0.0,1.0,0.5558848330240813,0.5558848330240813,0.5477100560678447,0.5539228865545845,10396400
+1997-06-03,16.75,16.94,16.62,16.69,582500,0.0,1.0,0.5477100560678447,0.5539228865545845,0.5434591720506018,0.5457481095983481,16310000
+1997-06-04,16.62,16.75,16.5,16.62,717900,0.0,1.0,0.5434591720506018,0.5477100560678447,0.5395352791116083,0.5434591720506018,20101200
+1997-06-05,16.62,17.12,16.56,16.69,576900,0.0,1.0,0.5434591720506018,0.5598087259630748,0.541497225581105,0.5457481095983481,16153200
+1997-06-06,16.62,16.75,16.5,16.75,472100,0.0,1.0,0.5434591720506018,0.5477100560678447,0.5395352791116083,0.5477100560678447,13218800
+1997-06-09,16.69,16.94,16.62,16.62,667900,0.0,1.0,0.5457481095983481,0.5539228865545845,0.5434591720506018,0.5434591720506018,18701200
+1997-06-10,16.75,16.75,16.06,16.25,1241500,0.0,1.0,0.5477100560678447,0.5477100560678447,0.5251476716686321,0.5313605021553718,34762000
+1997-06-11,16.31,16.44,16.25,16.31,941100,0.0,1.0,0.5333224486248686,0.5375733326421116,0.5313605021553718,0.5333224486248686,26350800
+1997-06-12,16.37,16.37,16.0,16.06,702600,0.0,1.0,0.5352843950943653,0.5352843950943653,0.5231857251991353,0.5251476716686321,19672800
+1997-06-13,16.06,16.12,15.75,15.81,1179200,0.0,1.0,0.5251476716686321,0.5271096181381288,0.5150109482428988,0.5169728947123956,33017600
+1997-06-16,15.88,15.88,15.38,15.5,1196500,0.0,1.0,0.5192618322601418,0.5192618322601418,0.5029122783476688,0.5068361712866624,33502000
+1997-06-17,15.56,16.5,15.5,16.34,1270100,0.0,1.0,0.5087981177561591,0.5395352791116083,0.5068361712866624,0.5343034218596169,35562800
+1997-06-18,16.12,16.25,15.75,15.94,979000,0.0,1.0,0.5271096181381288,0.5313605021553718,0.5150109482428988,0.5212237787296385,27412000
+1997-06-19,16.0,16.0,15.69,15.75,1080600,0.0,1.0,0.5231857251991353,0.5231857251991353,0.5130490017734021,0.5150109482428988,30256800
+1997-06-20,15.69,15.75,15.5,15.56,983800,0.0,1.0,0.5130490017734021,0.5150109482428988,0.5068361712866624,0.5087981177561591,27546400
+1997-06-23,15.5,15.63,15.38,15.38,888800,0.0,1.0,0.5068361712866624,0.5110870553039053,0.5029122783476688,0.5029122783476688,24886400
+1997-06-24,15.44,15.56,15.25,15.31,992400,0.0,1.0,0.5048742248171656,0.5087981177561591,0.49866139433042583,0.5006233407999227,27787200
+1997-06-25,15.31,15.38,15.0,15.13,1773500,0.0,1.0,0.5006233407999227,0.5029122783476688,0.49048661737418936,0.49473750139143235,49658000
+1997-06-26,15.13,15.13,14.63,14.69,3410600,0.0,1.0,0.49473750139143235,0.49473750139143235,0.47838794747895935,0.48034989394845606,95496800
+1997-06-27,14.69,14.81,14.63,14.69,1410300,0.0,1.0,0.48034989394845606,0.48427378688744965,0.47838794747895935,0.48034989394845606,39488400
+1997-06-30,14.75,14.75,14.0,14.25,1528400,0.0,1.0,0.4823118404179529,0.4823118404179529,0.4577875095492434,0.4659622865054799,42795200
+1997-07-01,13.94,14.0,13.13,13.19,4023900,0.0,1.0,0.45582556307974664,0.4577875095492434,0.42933928574154046,0.43130123221103717,112669200
+1997-07-02,13.25,13.38,13.0,13.06,2231800,0.0,1.0,0.43326317868053393,0.43751406269777693,0.42508840172429746,0.4270503481937942,62490400
+1997-07-03,13.13,13.88,13.0,13.69,1667700,0.0,1.0,0.42933928574154046,0.45386361661024993,0.42508840172429746,0.4476507861235101,46695600
+1997-07-07,13.94,14.25,13.75,13.81,1709600,0.0,1.0,0.45582556307974664,0.4659622865054799,0.4496127325930069,0.4515746790625037,47868800
+1997-07-08,13.88,14.0,13.69,13.75,854400,0.0,1.0,0.45386361661024993,0.4577875095492434,0.4476507861235101,0.4496127325930069,23923200
+1997-07-09,13.81,13.88,13.63,13.69,1268000,0.0,1.0,0.4515746790625037,0.45386361661024993,0.4456888396540134,0.4476507861235101,35504000
+1997-07-10,12.88,13.38,12.75,13.25,4397400,0.0,1.0,0.4211645087853039,0.43751406269777693,0.41691362476806093,0.43326317868053393,123127200
+1997-07-11,13.38,15.5,13.31,15.19,6562000,0.0,1.0,0.43751406269777693,0.5068361712866624,0.4352251251500307,0.49669944786092907,183736000
+1997-07-14,15.25,15.63,14.88,15.63,3669700,0.0,1.0,0.49866139433042583,0.5110870553039053,0.4865627244351959,0.5110870553039053,102751600
+1997-07-15,15.75,16.0,15.63,15.94,3735300,0.0,1.0,0.5150109482428988,0.5231857251991353,0.5110870553039053,0.5212237787296385,104588400
+1997-07-16,15.81,16.5,15.63,16.44,3984400,0.0,1.0,0.5169728947123956,0.5395352791116083,0.5110870553039053,0.5375733326421116,111563200
+1997-07-17,17.0,18.12,16.44,17.5,6663100,0.0,1.0,0.5558848330240813,0.5925078337880207,0.5375733326421116,0.5722343869365543,186566800
+1997-07-18,17.87,17.94,17.06,17.34,2835400,0.0,1.0,0.5843330568317843,0.5866219943795306,0.557846779493578,0.5670025296845629,79391200
+1997-07-21,17.56,17.69,16.0,16.16,3168900,0.0,1.0,0.5741963334060509,0.578447217423294,0.5231857251991353,0.5284175824511267,88729200
+1997-07-22,16.37,16.69,16.31,16.56,2065500,0.0,1.0,0.5352843950943653,0.5457481095983481,0.5333224486248686,0.541497225581105,57834000
+1997-07-23,16.75,16.87,16.0,16.12,1261500,0.0,1.0,0.5477100560678447,0.5516339490068384,0.5231857251991353,0.5271096181381288,35322000
+1997-07-24,16.12,16.12,15.63,15.81,1191900,0.0,1.0,0.5271096181381288,0.5271096181381288,0.5110870553039053,0.5169728947123956,33373200
+1997-07-25,15.88,16.56,15.75,16.25,1946100,0.0,1.0,0.5192618322601418,0.541497225581105,0.5150109482428988,0.5313605021553718,54490800
+1997-07-28,16.44,16.5,16.25,16.44,986700,0.0,1.0,0.5375733326421116,0.5395352791116083,0.5313605021553718,0.5375733326421116,27627600
+1997-07-29,16.44,16.62,16.37,16.5,636100,0.0,1.0,0.5375733326421116,0.5434591720506018,0.5352843950943653,0.5395352791116083,17810800
+1997-07-30,16.94,17.69,16.75,17.37,3342000,0.0,1.0,0.5539228865545845,0.578447217423294,0.5477100560678447,0.5679835029193113,93576000
+1997-07-31,17.37,17.75,17.25,17.5,2355500,0.0,1.0,0.5679835029193113,0.5804091638927907,0.5640596099803178,0.5722343869365543,65954000
+1997-08-01,17.62,19.19,17.56,19.19,4302800,0.0,1.0,0.5761582798755478,0.6274958791607129,0.5741963334060509,0.6274958791607129,120478400
+1997-08-04,19.19,19.81,19.19,19.75,5458200,0.0,1.0,0.6274958791607129,0.6477693260121794,0.6274958791607129,0.6458073795426826,152829600
+1997-08-05,19.94,20.0,19.48,19.75,2206500,0.0,1.0,0.6520202100294225,0.6539821564989191,0.6369786204299472,0.6458073795426826,61782000
+1997-08-06,25.25,27.75,25.0,26.31,37415000,0.0,1.0,0.8256524725798854,0.9074002421422503,0.8174776956236489,0.860313526874328,1047620000
+1997-08-07,28.75,29.56,28.37,29.19,33530700,0.0,1.0,0.9400993499671962,0.9665856273054024,0.9276736889937168,0.9544869574101725,938859600
+1997-08-08,27.81,28.37,26.12,26.81,16197900,0.0,1.0,0.909362188611747,0.9276736889937168,0.8541006963875885,0.8766630807868011,453541200
+1997-08-11,26.31,26.44,23.5,24.56,13848200,0.0,1.0,0.860313526874328,0.8645644108915711,0.76842903388623,0.8030900881806726,387749600
+1997-08-12,24.06,24.25,21.87,22.06,9360700,0.0,1.0,0.7867405342681997,0.7929533647549395,0.7151294881315681,0.7213423186183078,262099600
+1997-08-13,22.25,23.87,20.44,23.62,10727000,0.0,1.0,0.7275551491050476,0.78052770378146,0.6683697639418954,0.7723529268252235,300356000
+1997-08-14,23.62,24.25,22.69,23.0,3879000,0.0,1.0,0.7723529268252235,0.7929533647549395,0.7419427565480238,0.752079479973757,108612000
+1997-08-15,23.12,23.44,22.81,23.25,2330000,0.0,1.0,0.7560033729127505,0.7664670874167333,0.7458666494870172,0.7602542569299935,65240000
+1997-08-18,23.31,23.75,22.75,23.62,1945000,0.0,1.0,0.7622162033994903,0.7766038108424664,0.7439047030175205,0.7723529268252235,54460000
+1997-08-19,23.69,24.5,23.31,24.44,2581800,0.0,1.0,0.7746418643729698,0.801128141711176,0.7622162033994903,0.7991661952416792,72290400
+1997-08-20,24.44,25.12,24.19,24.62,2895600,0.0,1.0,0.7991661952416792,0.8214015885626424,0.7909914182854427,0.8050520346501695,81076800
+1997-08-21,24.5,24.69,23.87,24.0,2315000,0.0,1.0,0.801128141711176,0.8073409721979157,0.78052770378146,0.784778587798703,64820000
+1997-08-22,23.44,24.0,23.37,23.62,2032400,0.0,1.0,0.7664670874167333,0.784778587798703,0.764178149868987,0.7723529268252235,56907200
+1997-08-25,23.62,23.69,22.94,23.06,1237800,0.0,1.0,0.7723529268252235,0.7746418643729698,0.7501175335042602,0.7540414264432537,34658400
+1997-08-26,22.62,23.0,22.12,22.25,2019700,0.0,1.0,0.7396538190002776,0.752079479973757,0.7233042650878045,0.7275551491050476,56551600
+1997-08-27,22.37,22.75,21.87,22.69,1702100,0.0,1.0,0.7314790420440411,0.7439047030175205,0.7151294881315681,0.7419427565480238,47658800
+1997-08-28,22.12,22.5,22.0,22.0,854200,0.0,1.0,0.7233042650878045,0.7357299260612841,0.719380372148811,0.719380372148811,23917600
+1997-08-29,21.81,22.0,21.5,21.75,979200,0.0,1.0,0.7131675416620713,0.719380372148811,0.7030308182363381,0.7112055951925745,27417600
+1997-09-02,22.0,22.56,21.94,22.37,1661100,0.0,1.0,0.719380372148811,0.7376918725307807,0.7174184256793144,0.7314790420440411,46510800
+1997-09-03,22.37,23.25,22.31,22.5,2536900,0.0,1.0,0.7314790420440411,0.7602542569299935,0.7295170955745442,0.7357299260612841,71033200
+1997-09-04,22.56,22.87,22.25,22.5,1094100,0.0,1.0,0.7376918725307807,0.7478285959565141,0.7275551491050476,0.7357299260612841,30634800
+1997-09-05,22.62,22.87,22.0,22.19,1220600,0.0,1.0,0.7396538190002776,0.7478285959565141,0.719380372148811,0.7255932026355508,34176800
+1997-09-08,22.25,22.25,21.44,21.5,1563900,0.0,1.0,0.7275551491050476,0.7275551491050476,0.7010688717668414,0.7030308182363381,43789200
+1997-09-09,21.31,21.87,21.25,21.81,1419900,0.0,1.0,0.6968179877495982,0.7151294881315681,0.6948560412801016,0.7131675416620713,39757200
+1997-09-10,21.75,23.12,21.69,22.94,2447000,0.0,1.0,0.7112055951925745,0.7560033729127505,0.7092436487230779,0.7501175335042602,68516000
+1997-09-11,22.87,23.0,22.06,22.37,1873900,0.0,1.0,0.7478285959565141,0.752079479973757,0.7213423186183078,0.7314790420440411,52469200
+1997-09-12,22.19,22.25,21.44,22.06,1015000,0.0,1.0,0.7255932026355508,0.7275551491050476,0.7010688717668414,0.7213423186183078,28420000
+1997-09-15,21.87,22.12,21.5,21.5,865300,0.0,1.0,0.7151294881315681,0.7233042650878045,0.7030308182363381,0.7030308182363381,24228400
+1997-09-16,22.06,22.14,21.75,21.94,1198400,0.0,1.0,0.7213423186183078,0.7239582472443035,0.7112055951925745,0.7174184256793144,33555200
+1997-09-17,22.0,22.0,21.69,21.81,774700,0.0,1.0,0.719380372148811,0.719380372148811,0.7092436487230779,0.7131675416620713,21691600
+1997-09-18,21.5,22.5,21.5,22.31,1510400,0.0,1.0,0.7030308182363381,0.7357299260612841,0.7030308182363381,0.7295170955745442,42291200
+1997-09-19,22.19,22.19,21.75,21.94,847600,0.0,1.0,0.7255932026355508,0.7255932026355508,0.7112055951925745,0.7174184256793144,23732800
+1997-09-22,22.12,23.06,22.0,22.81,1789000,0.0,1.0,0.7233042650878045,0.7540414264432537,0.719380372148811,0.7458666494870172,50092000
+1997-09-23,22.25,22.25,21.69,21.75,1790500,0.0,1.0,0.7275551491050476,0.7275551491050476,0.7092436487230779,0.7112055951925745,50134000
+1997-09-24,21.69,21.75,21.37,21.5,1986000,0.0,1.0,0.7092436487230779,0.7112055951925745,0.6987799342190951,0.7030308182363381,55608000
+1997-09-25,21.31,21.75,21.0,21.12,1994500,0.0,1.0,0.6968179877495982,0.7112055951925745,0.6866812643238651,0.6906051572628586,55846000
+1997-09-26,21.5,21.94,21.12,21.31,1860000,0.0,1.0,0.7030308182363381,0.7174184256793144,0.6906051572628586,0.6968179877495982,52080000
+1997-09-29,21.69,22.25,21.56,22.06,1493200,0.0,1.0,0.7092436487230779,0.7275551491050476,0.7049927647058348,0.7213423186183078,41809600
+1997-09-30,22.0,22.31,21.69,21.69,1255100,0.0,1.0,0.719380372148811,0.7295170955745442,0.7092436487230779,0.7092436487230779,35142800
+1997-10-01,21.69,21.75,21.37,21.53,1164900,0.0,1.0,0.7092436487230779,0.7112055951925745,0.6987799342190951,0.7040117914710865,32617200
+1997-10-02,21.44,22.0,21.37,21.94,1209000,0.0,1.0,0.7010688717668414,0.719380372148811,0.6987799342190951,0.7174184256793144,33852000
+1997-10-03,22.0,22.25,21.69,22.12,1448500,0.0,1.0,0.719380372148811,0.7275551491050476,0.7092436487230779,0.7233042650878045,40558000
+1997-10-06,22.19,22.25,21.69,21.94,833000,0.0,1.0,0.7255932026355508,0.7275551491050476,0.7092436487230779,0.7174184256793144,23324000
+1997-10-07,21.87,22.0,21.81,21.81,975800,0.0,1.0,0.7151294881315681,0.719380372148811,0.7131675416620713,0.7131675416620713,27322400
+1997-10-08,21.75,21.81,21.31,21.5,971800,0.0,1.0,0.7112055951925745,0.7131675416620713,0.6968179877495982,0.7030308182363381,27210400
+1997-10-09,21.25,22.5,21.19,21.75,1672600,0.0,1.0,0.6948560412801016,0.7357299260612841,0.6928940948106048,0.7112055951925745,46832800
+1997-10-10,21.5,22.75,21.5,22.69,2414300,0.0,1.0,0.7030308182363381,0.7439047030175205,0.7030308182363381,0.7419427565480238,67600400
+1997-10-13,22.75,22.87,22.19,22.69,1416300,0.0,1.0,0.7439047030175205,0.7478285959565141,0.7255932026355508,0.7419427565480238,39656400
+1997-10-14,22.69,22.75,22.19,22.69,1480500,0.0,1.0,0.7419427565480238,0.7439047030175205,0.7255932026355508,0.7419427565480238,41454000
+1997-10-15,22.12,24.75,22.12,23.81,7239900,0.0,1.0,0.7233042650878045,0.8093029186674124,0.7233042650878045,0.7785657573119632,202717200
+1997-10-16,21.12,22.06,20.87,21.5,6599900,0.0,1.0,0.6906051572628586,0.7213423186183078,0.6824303803066222,0.7030308182363381,184797200
+1997-10-17,21.12,21.12,19.87,20.12,3916700,0.0,1.0,0.6906051572628586,0.6906051572628586,0.6497312724816762,0.6579060494379126,109667600
+1997-10-20,20.12,20.19,18.62,18.69,3677100,0.0,1.0,0.6579060494379126,0.6601949869856589,0.6088573877004938,0.61114632524824,102958800
+1997-10-21,18.87,19.31,18.69,19.06,4243500,0.0,1.0,0.6170321646567303,0.6314197720997063,0.61114632524824,0.6232449951434699,118818000
+1997-10-22,19.06,19.25,18.5,18.56,1349800,0.0,1.0,0.6232449951434699,0.6294578256302097,0.6049334947615002,0.6068954412309969,37794400
+1997-10-23,18.0,18.19,17.75,17.75,1667700,0.0,1.0,0.5885839408490272,0.594796771335767,0.5804091638927907,0.5804091638927907,46695600
+1997-10-24,18.12,18.37,16.5,16.56,3466400,0.0,1.0,0.5925078337880207,0.6006826107442572,0.5395352791116083,0.541497225581105,97059200
+1997-10-27,16.75,18.12,16.75,16.75,2940700,0.0,1.0,0.5477100560678447,0.5925078337880207,0.5477100560678447,0.5477100560678447,82339600
+1997-10-28,16.0,18.5,15.88,18.12,3065300,0.0,1.0,0.5231857251991353,0.6049334947615002,0.5192618322601418,0.5925078337880207,85828400
+1997-10-29,18.44,18.5,17.25,17.5,1585600,0.0,1.0,0.6029715482920035,0.6049334947615002,0.5640596099803178,0.5722343869365543,44396800
+1997-10-30,17.06,17.56,16.5,16.5,1687100,0.0,1.0,0.557846779493578,0.5741963334060509,0.5395352791116083,0.5395352791116083,47238800
+1997-10-31,17.37,17.37,16.62,17.03,2384700,0.0,1.0,0.5679835029193113,0.5679835029193113,0.5434591720506018,0.5568658062588296,66771600
+1997-11-03,17.56,17.75,17.06,17.37,1125100,0.0,1.0,0.5741963334060509,0.5804091638927907,0.557846779493578,0.5679835029193113,31502800
+1997-11-04,17.75,18.12,17.5,17.94,1505300,0.0,1.0,0.5804091638927907,0.5925078337880207,0.5722343869365543,0.5866219943795306,42148400
+1997-11-05,18.25,18.62,18.06,18.37,3456400,0.0,1.0,0.5967587178052637,0.6088573877004938,0.590545887318524,0.6006826107442572,96779200
+1997-11-06,18.87,19.5,18.87,19.0,5509700,0.0,1.0,0.6170321646567303,0.6376326025864462,0.6170321646567303,0.6212830486739732,154271600
+1997-11-07,18.87,20.0,18.75,19.75,7103700,0.0,1.0,0.6170321646567303,0.6539821564989191,0.6131082717177367,0.6458073795426826,198903600
+1997-11-10,21.0,21.5,18.5,18.69,12484300,0.0,1.0,0.6866812643238651,0.7030308182363381,0.6049334947615002,0.61114632524824,349560400
+1997-11-11,19.0,19.0,18.12,18.37,2968600,0.0,1.0,0.6212830486739732,0.6212830486739732,0.5925078337880207,0.6006826107442572,83120800
+1997-11-12,18.06,18.5,17.56,17.62,1857700,0.0,1.0,0.590545887318524,0.6049334947615002,0.5741963334060509,0.5761582798755478,52015600
+1997-11-13,18.0,18.06,17.5,18.0,2299300,0.0,1.0,0.5885839408490272,0.590545887318524,0.5722343869365543,0.5885839408490272,64380400
+1997-11-14,18.25,18.5,18.0,18.44,1205700,0.0,1.0,0.5967587178052637,0.6049334947615002,0.5885839408490272,0.6029715482920035,33759600
+1997-11-17,18.87,18.94,18.33,18.5,1830600,0.0,1.0,0.6170321646567303,0.6193211022044764,0.5993746464312594,0.6049334947615002,51256800
+1997-11-18,18.5,18.5,18.06,18.06,1309300,0.0,1.0,0.6049334947615002,0.6049334947615002,0.590545887318524,0.590545887318524,36660400
+1997-11-19,17.87,18.31,17.87,18.25,710600,0.0,1.0,0.5843330568317843,0.5987206642747605,0.5843330568317843,0.5967587178052637,19896800
+1997-11-20,18.19,18.62,18.12,18.5,1144400,0.0,1.0,0.594796771335767,0.6088573877004938,0.5925078337880207,0.6049334947615002,32043200
+1997-11-21,18.62,18.69,18.0,18.19,873000,0.0,1.0,0.6088573877004938,0.61114632524824,0.5885839408490272,0.594796771335767,24444000
+1997-11-24,17.56,18.0,17.5,17.62,1404900,0.0,1.0,0.5741963334060509,0.5885839408490272,0.5722343869365543,0.5761582798755478,39337200
+1997-11-25,17.69,17.87,16.87,17.37,1834200,0.0,1.0,0.578447217423294,0.5843330568317843,0.5516339490068384,0.5679835029193113,51357600
+1997-11-26,17.37,17.69,17.25,17.5,539400,0.0,1.0,0.5679835029193113,0.578447217423294,0.5640596099803178,0.5722343869365543,15103200
+1997-11-28,17.62,17.87,17.44,17.75,368900,0.0,1.0,0.5761582798755478,0.5843330568317843,0.5702724404670575,0.5804091638927907,10329200
+1997-12-01,17.69,17.94,17.25,17.75,778900,0.0,1.0,0.578447217423294,0.5866219943795306,0.5640596099803178,0.5804091638927907,21809200
+1997-12-02,17.37,17.5,15.88,15.88,3543000,0.0,1.0,0.5679835029193113,0.5722343869365543,0.5192618322601418,0.5192618322601418,99204000
+1997-12-03,16.06,16.12,15.69,15.75,3063000,0.0,1.0,0.5251476716686321,0.5271096181381288,0.5130490017734021,0.5150109482428988,85764000
+1997-12-04,16.0,16.0,15.63,15.63,1782500,0.0,1.0,0.5231857251991353,0.5231857251991353,0.5110870553039053,0.5110870553039053,49910000
+1997-12-05,15.56,16.0,15.56,15.81,1977400,0.0,1.0,0.5087981177561591,0.5231857251991353,0.5087981177561591,0.5169728947123956,55367200
+1997-12-08,15.56,15.75,15.38,15.56,1192700,0.0,1.0,0.5087981177561591,0.5150109482428988,0.5029122783476688,0.5087981177561591,33395600
+1997-12-09,15.5,15.69,15.0,15.25,2170100,0.0,1.0,0.5068361712866624,0.5130490017734021,0.49048661737418936,0.49866139433042583,60762800
+1997-12-10,15.06,15.06,14.5,14.75,1740000,0.0,1.0,0.4924485638436861,0.4924485638436861,0.47413706346171636,0.4823118404179529,48720000
+1997-12-11,14.44,14.56,13.88,14.56,2294100,0.0,1.0,0.4721751169922196,0.4760990099312131,0.45386361661024993,0.4760990099312131,64234800
+1997-12-12,14.75,14.88,14.0,14.13,1433600,0.0,1.0,0.4823118404179529,0.4865627244351959,0.4577875095492434,0.4620383935664864,40140800
+1997-12-15,14.13,14.25,13.75,13.94,1481200,0.0,1.0,0.4620383935664864,0.4659622865054799,0.4496127325930069,0.45582556307974664,41473600
+1997-12-16,14.0,14.38,14.0,14.31,1657400,0.0,1.0,0.4577875095492434,0.4702131705227229,0.4577875095492434,0.46792423297497665,46407200
+1997-12-17,14.31,14.56,13.94,13.94,2368700,0.0,1.0,0.46792423297497665,0.4760990099312131,0.45582556307974664,0.45582556307974664,66323600
+1997-12-18,14.0,14.0,13.75,13.81,1804000,0.0,1.0,0.4577875095492434,0.4577875095492434,0.4496127325930069,0.4515746790625037,50512000
+1997-12-19,13.56,13.88,13.25,13.69,1701900,0.0,1.0,0.4433999021062672,0.45386361661024993,0.43326317868053393,0.4476507861235101,47653200
+1997-12-22,13.88,14.0,13.19,13.31,1423900,0.0,1.0,0.45386361661024993,0.4577875095492434,0.43130123221103717,0.4352251251500307,39869200
+1997-12-23,13.13,13.31,12.94,12.94,4096700,0.0,1.0,0.42933928574154046,0.4352251251500307,0.4231264552548007,0.4231264552548007,114707600
+1997-12-24,13.0,13.25,13.0,13.13,873500,0.0,1.0,0.42508840172429746,0.43326317868053393,0.42508840172429746,0.42933928574154046,24458000
+1997-12-26,13.06,13.38,13.0,13.31,963200,0.0,1.0,0.4270503481937942,0.43751406269777693,0.42508840172429746,0.4352251251500307,26969600
+1997-12-29,13.31,13.44,12.88,13.13,2483900,0.0,1.0,0.4352251251500307,0.43947600916727364,0.4211645087853039,0.42933928574154046,69549200
+1997-12-30,13.0,13.44,12.75,13.19,3058100,0.0,1.0,0.42508840172429746,0.43947600916727364,0.41691362476806093,0.43130123221103717,85626800
+1997-12-31,13.13,13.63,12.94,13.13,3628200,0.0,1.0,0.42933928574154046,0.4456888396540134,0.4231264552548007,0.42933928574154046,101589600
+1998-01-02,13.63,16.25,13.5,16.25,6411700,0.0,1.0,0.4456888396540134,0.5313605021553718,0.4414379556367704,0.5313605021553718,179527600
+1998-01-05,16.5,16.56,15.19,15.88,5820300,0.0,1.0,0.5395352791116083,0.541497225581105,0.49669944786092907,0.5192618322601418,162968400
+1998-01-06,15.94,20.0,14.75,18.94,16182800,0.0,1.0,0.5212237787296385,0.6539821564989191,0.4823118404179529,0.6193211022044764,453118400
+1998-01-07,18.81,19.0,17.31,17.5,9300200,0.0,1.0,0.6150702181872334,0.6212830486739732,0.5660215564498144,0.5722343869365543,260405600
+1998-01-08,17.44,18.62,16.94,18.19,6910900,0.0,1.0,0.5702724404670575,0.6088573877004938,0.5539228865545845,0.594796771335767,193505200
+1998-01-09,18.12,19.37,17.5,18.19,7915600,0.0,1.0,0.5925078337880207,0.6333817185692032,0.5722343869365543,0.594796771335767,221636800
+1998-01-12,17.44,18.62,17.12,18.25,4610700,0.0,1.0,0.5702724404670575,0.6088573877004938,0.5598087259630748,0.5967587178052637,129099600
+1998-01-13,18.62,19.62,18.5,19.5,5686200,0.0,1.0,0.6088573877004938,0.6415564955254397,0.6049334947615002,0.6376326025864462,159213600
+1998-01-14,19.87,19.94,19.25,19.75,5261300,0.0,1.0,0.6497312724816762,0.6520202100294225,0.6294578256302097,0.6458073795426826,147316400
+1998-01-15,19.19,19.75,18.62,19.19,4993500,0.0,1.0,0.6274958791607129,0.6458073795426826,0.6088573877004938,0.6274958791607129,139818000
+1998-01-16,19.44,19.44,18.69,18.81,2199600,0.0,1.0,0.6356706561169494,0.6356706561169494,0.61114632524824,0.6150702181872334,61588800
+1998-01-20,19.06,19.31,18.62,19.06,2156800,0.0,1.0,0.6232449951434699,0.6314197720997063,0.6088573877004938,0.6232449951434699,60390400
+1998-01-21,18.75,19.06,18.56,18.91,1698300,0.0,1.0,0.6131082717177367,0.6232449951434699,0.6068954412309969,0.618340128969728,47552400
+1998-01-22,18.69,19.75,18.62,19.25,2944000,0.0,1.0,0.61114632524824,0.6458073795426826,0.6088573877004938,0.6294578256302097,82432000
+1998-01-23,19.37,19.69,19.25,19.5,2081800,0.0,1.0,0.6333817185692032,0.643845433073186,0.6294578256302097,0.6376326025864462,58290400
+1998-01-26,19.44,19.56,18.81,19.44,1307500,0.0,1.0,0.6356706561169494,0.6395945490559429,0.6150702181872334,0.6356706561169494,36610000
+1998-01-27,19.19,19.69,19.0,19.12,1002100,0.0,1.0,0.6274958791607129,0.643845433073186,0.6212830486739732,0.6252069416129667,28058800
+1998-01-28,19.19,19.37,18.62,19.19,1349300,0.0,1.0,0.6274958791607129,0.6333817185692032,0.6088573877004938,0.6274958791607129,37780400
+1998-01-29,18.94,19.12,18.5,18.5,1891800,0.0,1.0,0.6193211022044764,0.6252069416129667,0.6049334947615002,0.6049334947615002,52970400
+1998-01-30,18.31,18.87,18.25,18.31,1450400,0.0,1.0,0.5987206642747605,0.6170321646567303,0.5967587178052637,0.5987206642747605,40611200
+1998-02-02,18.5,18.5,17.37,17.69,5685200,0.0,1.0,0.6049334947615002,0.6049334947615002,0.5679835029193113,0.578447217423294,159185600
+1998-02-03,17.69,18.62,17.69,18.31,3594800,0.0,1.0,0.578447217423294,0.6088573877004938,0.578447217423294,0.5987206642747605,100654400
+1998-02-04,18.06,18.5,18.0,18.25,1519600,0.0,1.0,0.590545887318524,0.6049334947615002,0.5885839408490272,0.5967587178052637,42548800
+1998-02-05,18.25,18.5,18.0,18.31,2127400,0.0,1.0,0.5967587178052637,0.6049334947615002,0.5885839408490272,0.5987206642747605,59567200
+1998-02-06,18.37,18.69,18.25,18.5,1806600,0.0,1.0,0.6006826107442572,0.61114632524824,0.5967587178052637,0.6049334947615002,50584800
+1998-02-09,18.37,19.5,18.37,19.19,4416700,0.0,1.0,0.6006826107442572,0.6376326025864462,0.6006826107442572,0.6274958791607129,123667600
+1998-02-10,19.12,19.56,19.06,19.44,3768000,0.0,1.0,0.6252069416129667,0.6395945490559429,0.6232449951434699,0.6356706561169494,105504000
+1998-02-11,19.5,19.5,18.87,19.0,1889900,0.0,1.0,0.6376326025864462,0.6376326025864462,0.6170321646567303,0.6212830486739732,52917200
+1998-02-12,19.12,19.44,19.06,19.37,1819200,0.0,1.0,0.6252069416129667,0.6356706561169494,0.6232449951434699,0.6333817185692032,50937600
+1998-02-13,19.19,19.87,19.0,19.5,1857100,0.0,1.0,0.6274958791607129,0.6497312724816762,0.6212830486739732,0.6376326025864462,51998800
+1998-02-17,19.5,19.75,19.5,19.62,1631700,0.0,1.0,0.6376326025864462,0.6458073795426826,0.6376326025864462,0.6415564955254397,45687600
+1998-02-18,19.56,20.75,19.56,20.56,4416000,0.0,1.0,0.6395945490559429,0.6785064873676286,0.6395945490559429,0.6722936568808888,123648000
+1998-02-19,20.87,20.94,20.0,20.44,3568400,0.0,1.0,0.6824303803066222,0.6847193178543683,0.6539821564989191,0.6683697639418954,99915200
+1998-02-20,20.5,20.56,19.81,20.0,2905500,0.0,1.0,0.6703317104113922,0.6722936568808888,0.6477693260121794,0.6539821564989191,81354000
+1998-02-23,20.12,21.62,20.0,21.25,4263300,0.0,1.0,0.6579060494379126,0.7069547111753316,0.6539821564989191,0.6948560412801016,119372400
+1998-02-24,21.31,21.37,20.75,21.31,4076700,0.0,1.0,0.6968179877495982,0.6987799342190951,0.6785064873676286,0.6968179877495982,114147600
+1998-02-25,21.31,22.75,20.94,22.31,6363100,0.0,1.0,0.6968179877495982,0.7439047030175205,0.6847193178543683,0.7295170955745442,178166800
+1998-02-26,22.31,23.56,21.87,23.5,5313700,0.0,1.0,0.7295170955745442,0.7703909803557267,0.7151294881315681,0.76842903388623,148783600
+1998-02-27,23.31,23.87,22.56,23.62,4639300,0.0,1.0,0.7622162033994903,0.78052770378146,0.7376918725307807,0.7723529268252235,129900400
+1998-03-02,23.56,23.56,22.25,22.75,3575400,0.0,1.0,0.7703909803557267,0.7703909803557267,0.7275551491050476,0.7439047030175205,100111200
+1998-03-03,21.87,23.19,21.62,23.12,2982800,0.0,1.0,0.7151294881315681,0.7582923104604968,0.7069547111753316,0.7560033729127505,83518400
+1998-03-04,22.87,24.75,22.87,24.44,7302000,0.0,1.0,0.7478285959565141,0.8093029186674124,0.7478285959565141,0.7991661952416792,204456000
+1998-03-05,23.25,24.25,23.12,24.06,6027900,0.0,1.0,0.7602542569299935,0.7929533647549395,0.7560033729127505,0.7867405342681997,168781200
+1998-03-06,23.87,24.5,23.37,24.44,5950600,0.0,1.0,0.78052770378146,0.801128141711176,0.764178149868987,0.7991661952416792,166616800
+1998-03-09,23.75,24.31,22.5,22.75,5133300,0.0,1.0,0.7766038108424664,0.7949153112244361,0.7357299260612841,0.7439047030175205,143732400
+1998-03-10,23.0,24.5,22.94,24.06,6365200,0.0,1.0,0.752079479973757,0.801128141711176,0.7501175335042602,0.7867405342681997,178225600
+1998-03-11,25.12,26.19,24.56,26.12,10842300,0.0,1.0,0.8214015885626424,0.8563896339353346,0.8030900881806726,0.8541006963875885,303584400
+1998-03-12,26.12,27.0,25.56,27.0,6646100,0.0,1.0,0.8541006963875885,0.8828759112735408,0.8357891960056186,0.8828759112735408,186090800
+1998-03-13,27.25,27.25,26.25,27.12,5055000,0.0,1.0,0.8910506882297773,0.8910506882297773,0.8583515804048314,0.8867998042125343,141540000
+1998-03-16,27.12,27.25,26.19,26.69,3592500,0.0,1.0,0.8867998042125343,0.8910506882297773,0.8563896339353346,0.8727391878478077,100590000
+1998-03-17,26.5,26.69,25.87,26.34,3663000,0.0,1.0,0.8665263573610679,0.8727391878478077,0.845925919431352,0.8612945001090765,102564000
+1998-03-18,26.0,26.94,26.0,26.94,2473200,0.0,1.0,0.8501768034485949,0.8809139648040442,0.8501768034485949,0.8809139648040442,69249600
+1998-03-19,26.87,26.94,26.56,26.75,1429100,0.0,1.0,0.8786250272562979,0.8809139648040442,0.8684883038305645,0.8747011343173043,40014800
+1998-03-20,26.69,26.87,26.0,26.37,1923900,0.0,1.0,0.8727391878478077,0.8786250272562979,0.8501768034485949,0.8622754733438249,53869200
+1998-03-23,25.94,26.25,24.62,26.12,3703000,0.0,1.0,0.8482148569790982,0.8583515804048314,0.8050520346501695,0.8541006963875885,103684000
+1998-03-24,26.37,28.0,26.25,28.0,6035100,0.0,1.0,0.8622754733438249,0.9155750190984868,0.8583515804048314,0.9155750190984868,168982800
+1998-03-25,27.62,27.75,26.37,27.16,3458700,0.0,1.0,0.9031493581250074,0.9074002421422503,0.8622754733438249,0.8881077685255322,96843600
+1998-03-26,26.75,27.0,26.44,26.56,1812200,0.0,1.0,0.8747011343173043,0.8828759112735408,0.8645644108915711,0.8684883038305645,50741600
+1998-03-27,26.62,27.31,26.37,26.94,2282100,0.0,1.0,0.8704502503000614,0.893012634699274,0.8622754733438249,0.8809139648040442,63898800
+1998-03-30,26.75,27.5,26.75,27.44,2238400,0.0,1.0,0.8747011343173043,0.8992254651860138,0.8747011343173043,0.8972635187165171,62675200
+1998-03-31,27.44,27.81,27.25,27.5,2383000,0.0,1.0,0.8972635187165171,0.909362188611747,0.8910506882297773,0.8992254651860138,66724000
+1998-04-01,27.44,27.81,27.06,27.5,1668600,0.0,1.0,0.8972635187165171,0.909362188611747,0.8848378577430376,0.8992254651860138,46720800
+1998-04-02,27.31,27.44,26.94,27.31,1734900,0.0,1.0,0.893012634699274,0.8972635187165171,0.8809139648040442,0.893012634699274,48577200
+1998-04-03,27.12,27.25,26.81,27.06,1813100,0.0,1.0,0.8867998042125343,0.8910506882297773,0.8766630807868011,0.8848378577430376,50766800
+1998-04-06,27.0,27.0,26.19,26.25,3103500,0.0,1.0,0.8828759112735408,0.8828759112735408,0.8563896339353346,0.8583515804048314,86898000
+1998-04-07,25.81,26.0,24.87,25.5,2613400,0.0,1.0,0.8439639729618551,0.8501768034485949,0.813226811606406,0.8338272495361219,73175200
+1998-04-08,25.25,25.37,24.69,25.0,2010700,0.0,1.0,0.8256524725798854,0.8295763655188789,0.8073409721979157,0.8174776956236489,56299600
+1998-04-09,25.06,25.87,25.0,25.62,1520600,0.0,1.0,0.8194396420931457,0.845925919431352,0.8174776956236489,0.8377511424751154,42576800
+1998-04-13,25.62,26.69,25.0,26.44,2574100,0.0,1.0,0.8377511424751154,0.8727391878478077,0.8174776956236489,0.8645644108915711,72074800
+1998-04-14,26.37,27.25,26.37,26.94,2927200,0.0,1.0,0.8622754733438249,0.8910506882297773,0.8622754733438249,0.8809139648040442,81961600
+1998-04-15,27.19,27.5,26.62,27.44,4977800,0.0,1.0,0.8890887417602806,0.8992254651860138,0.8704502503000614,0.8972635187165171,139378400
+1998-04-16,29.25,29.62,28.19,28.62,16410300,0.0,1.0,0.9564489038796692,0.9685475737748993,0.9217878495852265,0.9358484659499533,459488400
+1998-04-17,28.56,28.62,27.69,27.94,5287200,0.0,1.0,0.9338865194804565,0.9358484659499533,0.9054382956727536,0.91361307262899,148041600
+1998-04-20,27.62,29.5,27.56,29.0,4623000,0.0,1.0,0.9031493581250074,0.9646236808359058,0.9011874116555105,0.9482741269234327,129444000
+1998-04-21,29.06,29.12,28.5,29.0,3107400,0.0,1.0,0.9502360733929295,0.9521980198624262,0.9319245730109598,0.9482741269234327,87007200
+1998-04-22,28.75,29.0,27.5,27.5,2544200,0.0,1.0,0.9400993499671962,0.9482741269234327,0.8992254651860138,0.8992254651860138,71237600
+1998-04-23,27.44,29.0,27.19,27.69,4243700,0.0,1.0,0.8972635187165171,0.9482741269234327,0.8890887417602806,0.9054382956727536,118823600
+1998-04-24,27.75,28.25,27.5,27.94,1924500,0.0,1.0,0.9074002421422503,0.9237497960547233,0.8992254651860138,0.91361307262899,53886000
+1998-04-27,26.75,27.75,26.75,27.75,3658900,0.0,1.0,0.8747011343173043,0.9074002421422503,0.8747011343173043,0.9074002421422503,102449200
+1998-04-28,27.87,28.0,26.25,26.94,2117600,0.0,1.0,0.9113241350812439,0.9155750190984868,0.8583515804048314,0.8809139648040442,59292800
+1998-04-29,26.94,27.44,26.75,27.0,1692300,0.0,1.0,0.8809139648040442,0.8972635187165171,0.8747011343173043,0.8828759112735408,47384400
+1998-04-30,27.37,27.62,27.06,27.37,1606700,0.0,1.0,0.8949745811687708,0.9031493581250074,0.8848378577430376,0.8949745811687708,44987600
+1998-05-01,27.5,28.25,26.87,28.0,1643500,0.0,1.0,0.8992254651860138,0.9237497960547233,0.8786250272562979,0.9155750190984868,46018000
+1998-05-04,28.87,29.5,28.87,29.06,5099500,0.0,1.0,0.9440232429061898,0.9646236808359058,0.9440232429061898,0.9502360733929295,142786000
+1998-05-05,29.25,29.87,29.12,29.69,3743600,0.0,1.0,0.9564489038796692,0.9767223507311358,0.9521980198624262,0.9708365113226455,104820800
+1998-05-06,29.87,30.44,29.25,30.31,8009000,0.0,1.0,0.9767223507311358,0.995360842191355,0.9564489038796692,0.991109958174112,224252000
+1998-05-07,30.56,30.62,29.87,30.19,4936600,0.0,1.0,0.9992847351303484,1.0012466815998453,0.9767223507311358,0.9871860652351184,138224800
+1998-05-08,30.06,30.5,29.94,30.44,2418000,0.0,1.0,0.9829351812178754,0.9973227886608517,0.979011288278882,0.995360842191355,67704000
+1998-05-11,30.87,31.62,30.75,30.94,5937700,0.0,1.0,1.0094214585560817,1.0339457894247912,1.0054975656170881,1.0117103961038278,166255600
+1998-05-12,30.56,30.75,29.94,30.12,2301900,0.0,1.0,0.9992847351303484,1.0054975656170881,0.979011288278882,0.9848971276873723,64453200
+1998-05-13,30.06,30.81,29.62,30.44,2807300,0.0,1.0,0.9829351812178754,1.0074595120865848,0.9685475737748993,0.995360842191355,78604400
+1998-05-14,30.37,30.44,29.75,30.06,1452500,0.0,1.0,0.9930719046436087,0.995360842191355,0.9727984577921422,0.9829351812178754,40670000
+1998-05-15,30.06,30.37,29.25,29.56,2433800,0.0,1.0,0.9829351812178754,0.9930719046436087,0.9564489038796692,0.9665856273054024,68146400
+1998-05-18,29.37,29.56,28.37,28.5,2074900,0.0,1.0,0.9603727968186628,0.9665856273054024,0.9276736889937168,0.9319245730109598,58097200
+1998-05-19,28.94,29.44,28.81,29.37,1948800,0.0,1.0,0.9463121804539361,0.962661734366409,0.942061296436693,0.9603727968186628,54566400
+1998-05-20,29.62,29.87,28.75,29.56,1698000,0.0,1.0,0.9685475737748993,0.9767223507311358,0.9400993499671962,0.9665856273054024,47544000
+1998-05-21,29.56,29.69,28.62,28.87,1169600,0.0,1.0,0.9665856273054024,0.9708365113226455,0.9358484659499533,0.9440232429061898,32748800
+1998-05-22,28.75,28.75,27.31,27.87,2380300,0.0,1.0,0.9400993499671962,0.9400993499671962,0.893012634699274,0.9113241350812439,66648400
+1998-05-26,28.06,28.25,26.62,26.69,2783700,0.0,1.0,0.9175369655679835,0.9237497960547233,0.8704502503000614,0.8727391878478077,77943600
+1998-05-27,25.69,26.81,25.62,26.75,3305300,0.0,1.0,0.8400400800228617,0.8766630807868011,0.8377511424751154,0.8747011343173043,92548400
+1998-05-28,26.75,27.87,26.75,27.44,2665100,0.0,1.0,0.8747011343173043,0.9113241350812439,0.8747011343173043,0.8972635187165171,74622800
+1998-05-29,27.5,27.56,26.44,26.62,1935000,0.0,1.0,0.8992254651860138,0.9011874116555105,0.8645644108915711,0.8704502503000614,54180000
+1998-06-01,26.5,27.62,25.62,26.25,2854400,0.0,1.0,0.8665263573610679,0.9031493581250074,0.8377511424751154,0.8583515804048314,79923200
+1998-06-02,26.44,27.31,26.0,26.87,1600900,0.0,1.0,0.8645644108915711,0.893012634699274,0.8501768034485949,0.8786250272562979,44825200
+1998-06-03,27.12,27.25,26.19,26.31,1295900,0.0,1.0,0.8867998042125343,0.8910506882297773,0.8563896339353346,0.860313526874328,36285200
+1998-06-04,26.62,26.87,25.81,26.81,1394100,0.0,1.0,0.8704502503000614,0.8786250272562979,0.8439639729618551,0.8766630807868011,39034800
+1998-06-05,26.87,27.25,26.37,26.87,1101100,0.0,1.0,0.8786250272562979,0.8910506882297773,0.8622754733438249,0.8786250272562979,30830800
+1998-06-08,27.0,27.69,26.81,27.25,1130600,0.0,1.0,0.8828759112735408,0.9054382956727536,0.8766630807868011,0.8910506882297773,31656800
+1998-06-09,27.37,28.5,27.37,28.25,2462000,0.0,1.0,0.8949745811687708,0.9319245730109598,0.8949745811687708,0.9237497960547233,68936000
+1998-06-10,28.0,29.0,27.62,28.06,2046700,0.0,1.0,0.9155750190984868,0.9482741269234327,0.9031493581250074,0.9175369655679835,57307600
+1998-06-11,28.19,28.62,27.81,27.81,1608200,0.0,1.0,0.9217878495852265,0.9358484659499533,0.909362188611747,0.909362188611747,45029600
+1998-06-12,27.62,28.25,27.37,28.12,1998700,0.0,1.0,0.9031493581250074,0.9237497960547233,0.8949745811687708,0.9194989120374804,55963600
+1998-06-15,27.25,28.25,27.25,27.5,1220200,0.0,1.0,0.8910506882297773,0.9237497960547233,0.8910506882297773,0.8992254651860138,34165600
+1998-06-16,27.69,28.12,27.31,28.0,1157900,0.0,1.0,0.9054382956727536,0.9194989120374804,0.893012634699274,0.9155750190984868,32421200
+1998-06-17,28.0,28.56,27.94,28.12,1671200,0.0,1.0,0.9155750190984868,0.9338865194804565,0.91361307262899,0.9194989120374804,46793600
+1998-06-18,27.75,28.06,27.19,27.31,1071400,0.0,1.0,0.9074002421422503,0.9175369655679835,0.8890887417602806,0.893012634699274,29999200
+1998-06-19,27.37,27.44,26.75,27.06,1228200,0.0,1.0,0.8949745811687708,0.8972635187165171,0.8747011343173043,0.8848378577430376,34389600
+1998-06-22,27.0,27.56,26.75,27.37,1201500,0.0,1.0,0.8828759112735408,0.9011874116555105,0.8747011343173043,0.8949745811687708,33642000
+1998-06-23,27.44,28.12,27.25,27.81,2063000,0.0,1.0,0.8972635187165171,0.9194989120374804,0.8910506882297773,0.909362188611747,57764000
+1998-06-24,27.75,28.62,27.31,28.25,2444600,0.0,1.0,0.9074002421422503,0.9358484659499533,0.893012634699274,0.9237497960547233,68448800
+1998-06-25,28.56,28.81,28.31,28.56,1712600,0.0,1.0,0.9338865194804565,0.942061296436693,0.92571174252422,0.9338865194804565,47952800
+1998-06-26,28.5,28.62,27.75,28.19,992100,0.0,1.0,0.9319245730109598,0.9358484659499533,0.9074002421422503,0.9217878495852265,27778800
+1998-06-29,28.25,28.81,28.06,28.69,1483800,0.0,1.0,0.9237497960547233,0.942061296436693,0.9175369655679835,0.9381374034976996,41546400
+1998-06-30,28.62,28.81,28.12,28.69,1170200,0.0,1.0,0.9358484659499533,0.942061296436693,0.9194989120374804,0.9381374034976996,32765600
+1998-07-01,28.87,30.0,28.5,29.94,2804600,0.0,1.0,0.9440232429061898,0.9809732347483787,0.9319245730109598,0.979011288278882,78528800
+1998-07-02,29.69,30.06,29.0,29.0,2661700,0.0,1.0,0.9708365113226455,0.9829351812178754,0.9482741269234327,0.9482741269234327,74527600
+1998-07-06,29.5,30.37,29.12,30.37,2419200,0.0,1.0,0.9646236808359058,0.9930719046436087,0.9521980198624262,0.9930719046436087,67737600
+1998-07-07,30.37,30.87,30.0,30.5,2156000,0.0,1.0,0.9930719046436087,1.0094214585560817,0.9809732347483787,0.9973227886608517,60368000
+1998-07-08,30.75,32.94,30.69,32.56,8328700,0.0,1.0,1.0054975656170881,1.0771086117537196,1.0035356191475915,1.0646829507802404,233203600
+1998-07-09,32.94,33.63,31.44,31.69,5059000,0.0,1.0,1.0771086117537196,1.0996709961529325,1.028059950016301,1.0362347269725374,141652000
+1998-07-10,32.19,32.63,31.75,32.06,2701100,0.0,1.0,1.0525842808850103,1.0669718883279866,1.038196673442034,1.0483333968677675,75630800
+1998-07-13,31.94,34.13,31.87,33.94,6387400,0.0,1.0,1.044409503928774,1.1160205500654057,1.0421205663810276,1.1098077195786658,178847200
+1998-07-14,33.94,34.0,33.13,33.44,4897600,0.0,1.0,1.1098077195786658,1.1117696660481626,1.0833214422404596,1.0934581656661928,137132800
+1998-07-15,33.69,34.69,33.5,34.44,5312200,0.0,1.0,1.1016329426224292,1.134332050447375,1.0954201121356895,1.1261572734911387,148741600
+1998-07-16,37.88,38.13,35.75,37.5,22869200,0.0,1.0,1.238642204408953,1.2468169813651895,1.168993104741818,1.2262165434354735,640337600
+1998-07-17,37.25,37.25,36.19,36.88,5621000,0.0,1.0,1.218041766479237,1.218041766479237,1.1833807121847941,1.205943096584007,157388000
+1998-07-20,36.56,36.63,35.5,36.25,3427600,0.0,1.0,1.1954793820800242,1.1977683196277704,1.1608183277855815,1.185342658654291,95972800
+1998-07-21,36.13,37.0,35.56,35.63,2942000,0.0,1.0,1.1814187657152975,1.2098669895230003,1.1627802742550783,1.1650692118028245,82376000
+1998-07-22,34.94,35.63,34.25,35.0,2506500,0.0,1.0,1.1425068274036116,1.1650692118028245,1.119944443004399,1.1444687738731085,70182000
+1998-07-23,34.81,35.63,34.75,34.94,2260100,0.0,1.0,1.1382559433863688,1.1650692118028245,1.136293996916872,1.1425068274036116,63282800
+1998-07-24,35.38,35.5,33.81,34.69,2422200,0.0,1.0,1.156894434846588,1.1608183277855815,1.105556835561423,1.134332050447375,67821600
+1998-07-27,34.25,34.88,33.25,34.44,1912800,0.0,1.0,1.119944443004399,1.140544880934115,1.087245335179453,1.1261572734911387,53558400
+1998-07-28,34.06,34.63,33.0,33.63,2012300,0.0,1.0,1.1137316125176593,1.1323701039778786,1.0790705582232165,1.0996709961529325,56344400
+1998-07-29,33.75,35.88,33.69,35.13,3997500,0.0,1.0,1.103594889091926,1.173243988759061,1.1016329426224292,1.1487196578903516,111930000
+1998-07-30,35.81,36.75,35.5,36.5,3234800,0.0,1.0,1.1709550512113147,1.201692212566764,1.1608183277855815,1.1935174356105274,90574400
+1998-07-31,36.63,36.75,34.5,34.63,1634900,0.0,1.0,1.1977683196277704,1.201692212566764,1.1281192199606356,1.1323701039778786,45777200
+1998-08-03,34.25,35.56,33.25,35.13,2694300,0.0,1.0,1.119944443004399,1.1627802742550783,1.087245335179453,1.1487196578903516,75440400
+1998-08-04,35.5,36.0,34.0,34.19,2624300,0.0,1.0,1.1608183277855815,1.1771678816980544,1.1117696660481626,1.1179824965349021,73480400
+1998-08-05,33.75,36.0,33.5,36.0,4054300,0.0,1.0,1.103594889091926,1.1771678816980544,1.0954201121356895,1.1771678816980544,113520400
+1998-08-06,35.06,36.88,34.88,36.88,3916200,0.0,1.0,1.1464307203426054,1.205943096584007,1.140544880934115,1.205943096584007,109653600
+1998-08-07,37.19,37.38,36.0,36.5,2660900,0.0,1.0,1.21607982000974,1.22229265049648,1.1771678816980544,1.1935174356105274,74505200
+1998-08-10,36.31,38.06,36.25,37.94,4362500,0.0,1.0,1.1873046051237877,1.244528043817443,1.185342658654291,1.2406041508784496,122150000
+1998-08-11,37.75,41.0,37.38,39.0,15709600,0.0,1.0,1.2343913203917098,1.3406634208227843,1.22229265049648,1.2752652051728923,439868800
+1998-08-12,39.75,40.94,39.48,40.06,6158700,0.0,1.0,1.2997895360416019,1.3387014743532875,1.2909607769288662,1.309926259467335,172443600
+1998-08-13,39.94,40.75,39.38,39.44,3489100,0.0,1.0,1.3060023665283413,1.3324886438665478,1.287690866146372,1.2896528126158684,97694800
+1998-08-14,40.69,40.75,39.5,40.5,4024800,0.0,1.0,1.3305266973970509,1.3324886438665478,1.2916147590853653,1.3243138669103112,112694400
+1998-08-17,41.0,42.81,39.88,41.94,8311400,0.0,1.0,1.3406634208227843,1.3998488059859364,1.304040420058845,1.3714005821782334,232719200
+1998-08-18,42.44,43.38,42.25,42.56,5410300,0.0,1.0,1.3877501360907063,1.4184872974461558,1.3815373056039666,1.3916740290297,151488400
+1998-08-19,43.5,43.75,41.0,41.0,4339200,0.0,1.0,1.422411190385149,1.4305859673413857,1.3406634208227843,1.3406634208227843,121497600
+1998-08-20,41.0,41.13,40.25,40.63,3499300,0.0,1.0,1.3406634208227843,1.3449143048400274,1.3161390899540748,1.3285647509275542,97980400
+1998-08-21,40.0,43.56,39.0,43.0,7262300,0.0,1.0,1.3079643129978382,1.424373136854646,1.2752652051728923,1.4060616364726761,203344400
+1998-08-24,43.44,43.5,40.13,41.19,5448000,0.0,1.0,1.4204492439156522,1.422411190385149,1.3122151970150813,1.3468762513095238,152544000
+1998-08-25,42.38,42.38,40.31,40.81,4424700,0.0,1.0,1.3857881896212096,1.3857881896212096,1.3181010364235717,1.3344505903360446,123891600
+1998-08-26,39.88,41.13,39.5,40.38,3629300,0.0,1.0,1.304040420058845,1.3449143048400274,1.2916147590853653,1.3203899739713179,101620400
+1998-08-27,39.25,39.25,35.63,37.5,9948600,0.0,1.0,1.283439982129129,1.283439982129129,1.1650692118028245,1.2262165434354735,278560800
+1998-08-28,37.13,38.5,34.13,34.19,8323700,0.0,1.0,1.2141178735402434,1.2589156512604194,1.1160205500654057,1.1179824965349021,233063600
+1998-08-31,34.75,34.88,31.0,31.19,7752000,0.0,1.0,1.136293996916872,1.140544880934115,1.0136723425733247,1.0198851730600644,217056000
+1998-09-01,31.37,35.38,30.62,34.13,7759600,0.0,1.0,1.0257710124685546,1.156894434846588,1.0012466815998453,1.1160205500654057,217268800
+1998-09-02,35.5,37.38,35.25,35.56,7526800,0.0,1.0,1.1608183277855815,1.22229265049648,1.1526435508293449,1.1627802742550783,210750400
+1998-09-03,35.0,35.13,34.0,34.63,3658500,0.0,1.0,1.1444687738731085,1.1487196578903516,1.1117696660481626,1.1323701039778786,102438000
+1998-09-04,35.5,36.44,33.75,35.13,3368500,0.0,1.0,1.1608183277855815,1.1915554891410305,1.103594889091926,1.1487196578903516,94318000
+1998-09-08,38.0,38.25,36.75,38.25,3596400,0.0,1.0,1.2425660973479464,1.2507408743041828,1.201692212566764,1.2507408743041828,100699200
+1998-09-09,38.06,38.13,37.0,37.38,3166900,0.0,1.0,1.244528043817443,1.2468169813651895,1.2098669895230003,1.22229265049648,88673200
+1998-09-10,36.25,38.25,35.75,38.13,4704300,0.0,1.0,1.185342658654291,1.2507408743041828,1.168993104741818,1.2468169813651895,131720400
+1998-09-11,38.5,39.63,36.88,37.63,3145400,0.0,1.0,1.2589156512604194,1.2958656431026083,1.205943096584007,1.2304674274527165,88071200
+1998-09-14,38.25,38.81,37.13,37.19,2206000,0.0,1.0,1.2507408743041828,1.2690523746861526,1.2141178735402434,1.21607982000974,61768000
+1998-09-15,36.75,38.56,36.5,38.19,3871900,0.0,1.0,1.201692212566764,1.2608775977299163,1.1935174356105274,1.248778927834686,108413200
+1998-09-16,38.63,38.75,37.0,37.31,2311400,0.0,1.0,1.2631665352776624,1.2670904282166557,1.2098669895230003,1.2200037129487338,64719200
+1998-09-17,36.06,37.13,35.88,36.0,2404400,0.0,1.0,1.1791298281675513,1.2141178735402434,1.173243988759061,1.1771678816980544,67323200
+1998-09-18,36.06,36.75,35.56,36.75,2723900,0.0,1.0,1.1791298281675513,1.201692212566764,1.1627802742550783,1.201692212566764,76269200
+1998-09-21,35.69,36.94,35.31,36.94,2641700,0.0,1.0,1.1670311582723212,1.2079050430535037,1.1546054972988418,1.2079050430535037,73967600
+1998-09-22,37.13,37.63,36.38,37.0,2303000,0.0,1.0,1.2141178735402434,1.2304674274527165,1.189593542671534,1.2098669895230003,64484000
+1998-09-23,37.25,38.38,36.56,38.31,2570700,0.0,1.0,1.218041766479237,1.2549917583214258,1.1954793820800242,1.2527028207736797,71979600
+1998-09-24,37.88,39.56,37.75,38.5,4311100,0.0,1.0,1.238642204408953,1.2935767055548621,1.2343913203917098,1.2589156512604194,120710800
+1998-09-25,38.19,39.19,37.63,38.75,2038300,0.0,1.0,1.248778927834686,1.281478035659632,1.2304674274527165,1.2670904282166557,57072400
+1998-09-28,39.75,40.19,38.0,39.06,3619800,0.0,1.0,1.2997895360416019,1.314177143484578,1.2425660973479464,1.2772271516423892,101354400
+1998-09-29,39.06,40.0,38.13,39.5,2724400,0.0,1.0,1.2772271516423892,1.3079643129978382,1.2468169813651895,1.2916147590853653,76283200
+1998-09-30,38.75,39.25,38.0,38.13,1492700,0.0,1.0,1.2670904282166557,1.283439982129129,1.2425660973479464,1.2468169813651895,41795600
+1998-10-01,36.75,38.0,35.38,35.69,3305500,0.0,1.0,1.201692212566764,1.2425660973479464,1.156894434846588,1.1670311582723212,92554000
+1998-10-02,35.5,36.25,34.13,35.06,4246200,0.0,1.0,1.1608183277855815,1.185342658654291,1.1160205500654057,1.1464307203426054,118893600
+1998-10-05,34.0,34.56,31.5,32.19,4927500,0.0,1.0,1.1117696660481626,1.1300811664301322,1.0300218964857977,1.0525842808850103,137970000
+1998-10-06,33.69,34.31,32.5,32.56,3570200,0.0,1.0,1.1016329426224292,1.1219063894738959,1.0627210043107436,1.0646829507802404,99965600
+1998-10-07,32.38,33.31,31.87,31.94,4226400,0.0,1.0,1.0587971113717503,1.08920728164895,1.0421205663810276,1.044409503928774,118339200
+1998-10-08,31.0,31.19,28.5,30.81,6153700,0.0,1.0,1.0136723425733247,1.0198851730600644,0.9319245730109598,1.0074595120865848,172303600
+1998-10-09,31.75,35.25,30.75,35.13,5966400,0.0,1.0,1.038196673442034,1.1526435508293449,1.0054975656170881,1.1487196578903516,167059200
+1998-10-12,37.5,38.44,36.56,37.44,5561600,0.0,1.0,1.2262165434354735,1.2569537047909225,1.1954793820800242,1.2242545969659766,155724800
+1998-10-13,38.06,39.19,36.0,38.75,8407400,0.0,1.0,1.244528043817443,1.281478035659632,1.1771678816980544,1.2670904282166557,235407200
+1998-10-14,39.75,41.31,36.81,37.38,20357300,0.0,1.0,1.2997895360416019,1.3508001442485176,1.2036541590362608,1.22229265049648,570004400
+1998-10-15,36.25,37.25,35.5,36.63,7506000,0.0,1.0,1.185342658654291,1.218041766479237,1.1608183277855815,1.1977683196277704,210168000
+1998-10-16,37.13,38.06,36.5,36.69,5496100,0.0,1.0,1.2141178735402434,1.244528043817443,1.1935174356105274,1.199730266097267,153890800
+1998-10-19,36.69,38.06,35.88,37.5,4248000,0.0,1.0,1.199730266097267,1.244528043817443,1.173243988759061,1.2262165434354735,118944000
+1998-10-20,37.94,38.19,36.0,36.06,3411500,0.0,1.0,1.2406041508784496,1.248778927834686,1.1771678816980544,1.1791298281675513,95522000
+1998-10-21,36.75,37.44,35.75,37.13,3844800,0.0,1.0,1.201692212566764,1.2242545969659766,1.168993104741818,1.2141178735402434,107654400
+1998-10-22,36.88,37.63,36.25,36.75,2833700,0.0,1.0,1.205943096584007,1.2304674274527165,1.185342658654291,1.201692212566764,79343600
+1998-10-23,36.75,36.88,35.13,35.5,3178400,0.0,1.0,1.201692212566764,1.205943096584007,1.1487196578903516,1.1608183277855815,88995200
+1998-10-26,36.06,37.75,35.5,37.44,4248600,0.0,1.0,1.1791298281675513,1.2343913203917098,1.1608183277855815,1.2242545969659766,118960800
+1998-10-27,38.0,38.94,35.06,35.25,4805300,0.0,1.0,1.2425660973479464,1.2733032587033954,1.1464307203426054,1.1526435508293449,134548400
+1998-10-28,35.25,37.0,35.13,36.81,3247400,0.0,1.0,1.1526435508293449,1.2098669895230003,1.1487196578903516,1.2036541590362608,90927200
+1998-10-29,36.44,37.44,35.81,36.44,3076600,0.0,1.0,1.1915554891410305,1.2242545969659766,1.1709550512113147,1.1915554891410305,86144800
+1998-10-30,36.81,37.5,36.25,37.13,2836100,0.0,1.0,1.2036541590362608,1.2262165434354735,1.185342658654291,1.2141178735402434,79410800
+1998-11-02,37.5,37.75,37.25,37.63,2265800,0.0,1.0,1.2262165434354735,1.2343913203917098,1.218041766479237,1.2304674274527165,63442400
+1998-11-03,37.38,38.25,37.31,37.81,3307600,0.0,1.0,1.22229265049648,1.2507408743041828,1.2200037129487338,1.2363532668612067,92612800
+1998-11-04,38.56,39.13,38.13,38.69,5606100,0.0,1.0,1.2608775977299163,1.2795160891901354,1.2468169813651895,1.265128481747159,156970800
+1998-11-05,38.38,39.38,38.06,38.19,5420700,0.0,1.0,1.2549917583214258,1.287690866146372,1.244528043817443,1.248778927834686,151779600
+1998-11-06,37.88,38.25,37.25,38.06,7119100,0.0,1.0,1.238642204408953,1.2507408743041828,1.218041766479237,1.244528043817443,199334800
+1998-11-09,37.69,38.13,35.5,36.63,5899900,0.0,1.0,1.232429373922213,1.2468169813651895,1.1608183277855815,1.1977683196277704,165197200
+1998-11-10,36.19,36.25,35.0,35.13,7892700,0.0,1.0,1.1833807121847941,1.185342658654291,1.1444687738731085,1.1487196578903516,220995600
+1998-11-11,35.75,35.81,32.75,33.56,8468800,0.0,1.0,1.168993104741818,1.1709550512113147,1.0708957812669802,1.0973820586051863,237126400
+1998-11-12,33.13,34.44,32.88,34.0,5313400,0.0,1.0,1.0833214422404596,1.1261572734911387,1.0751466652842232,1.1117696660481626,148775200
+1998-11-13,34.94,36.06,34.69,35.69,7069800,0.0,1.0,1.1425068274036116,1.1791298281675513,1.134332050447375,1.1670311582723212,197954400
+1998-11-16,35.94,36.75,35.44,36.0,3433300,0.0,1.0,1.1752059352285575,1.201692212566764,1.1588563813160846,1.1771678816980544,96132400
+1998-11-17,35.75,35.81,34.75,34.81,1881500,0.0,1.0,1.168993104741818,1.1709550512113147,1.136293996916872,1.1382559433863688,52682000
+1998-11-18,35.19,36.0,34.88,35.44,2943400,0.0,1.0,1.1506816043598482,1.1771678816980544,1.140544880934115,1.1588563813160846,82415200
+1998-11-19,35.5,37.19,35.44,35.75,3094000,0.0,1.0,1.1608183277855815,1.21607982000974,1.1588563813160846,1.168993104741818,86632000
+1998-11-20,36.44,36.75,34.75,35.31,3564500,0.0,1.0,1.1915554891410305,1.201692212566764,1.136293996916872,1.1546054972988418,99806000
+1998-11-23,35.56,36.81,35.19,36.25,5160300,0.0,1.0,1.1627802742550783,1.2036541590362608,1.1506816043598482,1.185342658654291,144488400
+1998-11-24,36.13,36.75,35.75,35.94,2854900,0.0,1.0,1.1814187657152975,1.201692212566764,1.168993104741818,1.1752059352285575,79937200
+1998-11-25,35.88,36.06,34.94,35.13,2712500,0.0,1.0,1.173243988759061,1.1791298281675513,1.1425068274036116,1.1487196578903516,75950000
+1998-11-27,35.06,35.13,34.75,35.06,1367000,0.0,1.0,1.1464307203426054,1.1487196578903516,1.136293996916872,1.1464307203426054,38276000
+1998-11-30,34.56,34.81,31.75,31.94,5013300,0.0,1.0,1.1300811664301322,1.1382559433863688,1.038196673442034,1.044409503928774,140372400
+1998-12-01,32.0,34.81,31.62,34.13,7729800,0.0,1.0,1.0463714503982706,1.1382559433863688,1.0339457894247912,1.1160205500654057,216434400
+1998-12-02,34.13,36.88,33.5,36.0,8593600,0.0,1.0,1.1160205500654057,1.205943096584007,1.0954201121356895,1.1771678816980544,240620800
+1998-12-03,36.31,36.5,33.63,33.69,5589700,0.0,1.0,1.1873046051237877,1.1935174356105274,1.0996709961529325,1.1016329426224292,156511600
+1998-12-04,34.31,34.44,32.0,32.75,6440800,0.0,1.0,1.1219063894738959,1.1261572734911387,1.0463714503982706,1.0708957812669802,180342400
+1998-12-07,33.38,33.75,32.75,33.75,5058900,0.0,1.0,1.0914962191966961,1.103594889091926,1.0708957812669802,1.103594889091926,141649200
+1998-12-08,33.94,33.94,32.0,32.06,6072400,0.0,1.0,1.1098077195786658,1.1098077195786658,1.0463714503982706,1.0483333968677675,170027200
+1998-12-09,32.69,32.88,31.62,32.0,5293900,0.0,1.0,1.0689338347974833,1.0751466652842232,1.0339457894247912,1.0463714503982706,148229200
+1998-12-10,32.69,32.94,31.87,32.0,3493300,0.0,1.0,1.0689338347974833,1.0771086117537196,1.0421205663810276,1.0463714503982706,97812400
+1998-12-11,32.25,34.0,32.0,33.75,6160700,0.0,1.0,1.0545462273545072,1.1117696660481626,1.0463714503982706,1.103594889091926,172499600
+1998-12-14,32.88,33.31,32.25,32.5,4477200,0.0,1.0,1.0751466652842232,1.08920728164895,1.0545462273545072,1.0627210043107436,125361600
+1998-12-15,32.75,33.63,32.75,33.56,2363500,0.0,1.0,1.0708957812669802,1.0996709961529325,1.0708957812669802,1.0973820586051863,66178000
+1998-12-16,33.75,34.19,32.63,32.81,3342400,0.0,1.0,1.103594889091926,1.1179824965349021,1.0669718883279866,1.072857727736477,93587200
+1998-12-17,32.94,33.75,32.75,33.44,2951900,0.0,1.0,1.0771086117537196,1.103594889091926,1.0708957812669802,1.0934581656661928,82653200
+1998-12-18,33.38,35.38,33.25,35.19,7066900,0.0,1.0,1.0914962191966961,1.156894434846588,1.087245335179453,1.1506816043598482,197873200
+1998-12-21,35.38,35.63,34.25,35.06,3191500,0.0,1.0,1.156894434846588,1.1650692118028245,1.119944443004399,1.1464307203426054,89362000
+1998-12-22,36.38,38.13,36.0,38.0,10275000,0.0,1.0,1.189593542671534,1.2468169813651895,1.1771678816980544,1.2425660973479464,287700000
+1998-12-23,38.63,40.5,38.38,39.81,11027100,0.0,1.0,1.2631665352776624,1.3243138669103112,1.2549917583214258,1.3017514825110985,308758800
+1998-12-24,39.88,40.0,39.19,39.25,1785600,0.0,1.0,1.304040420058845,1.3079643129978382,1.281478035659632,1.283439982129129,49996800
+1998-12-28,39.0,41.13,39.0,40.88,6476000,0.0,1.0,1.2752652051728923,1.3449143048400274,1.2752652051728923,1.3367395278837908,181328000
+1998-12-29,41.13,41.5,40.25,40.81,3458500,0.0,1.0,1.3449143048400274,1.3570129747352573,1.3161390899540748,1.3344505903360446,96838000
+1998-12-30,40.13,41.13,40.0,40.06,2119300,0.0,1.0,1.3122151970150813,1.3449143048400274,1.3079643129978382,1.309926259467335,59340400
+1998-12-31,40.5,41.38,39.5,40.94,2425800,0.0,1.0,1.3243138669103112,1.3530890817962637,1.2916147590853653,1.3387014743532875,67922400
+1999-01-04,42.13,42.25,40.0,41.25,8507900,0.0,1.0,1.3776134126649733,1.3815373056039666,1.3079643129978382,1.3488381977790207,238221200
+1999-01-05,41.94,43.94,41.5,43.31,12590300,0.0,1.0,1.3714005821782334,1.4367987978281254,1.3570129747352573,1.4161983598984094,352528400
+1999-01-06,44.13,44.13,41.0,41.75,12040800,0.0,1.0,1.443011628314865,1.443011628314865,1.3406634208227843,1.3651877516914936,337142400
+1999-01-07,42.25,45.06,42.13,45.0,12759100,0.0,1.0,1.3815373056039666,1.4734217985920648,1.3776134126649733,1.4714598521225681,357254800
+1999-01-08,46.56,46.88,44.0,45.0,6061000,0.0,1.0,1.5224704603294839,1.5329341748334666,1.438760744297622,1.4714598521225681,169708000
+1999-01-11,45.75,46.06,44.88,45.88,5008700,0.0,1.0,1.4959841829912774,1.506120906417011,1.4675359591835746,1.5002350670085205,140243600
+1999-01-12,46.31,46.63,44.13,46.13,7328000,0.0,1.0,1.5142956833732473,1.52475939787723,1.443011628314865,1.508409843964757,205184000
+1999-01-13,42.88,47.31,42.25,46.5,9355500,0.0,1.0,1.4021377435336828,1.5469947911981934,1.3815373056039666,1.520508513859987,261954000
+1999-01-14,45.5,46.0,41.06,41.38,15391600,0.0,1.0,1.487809406035041,1.504158959947514,1.342625367292281,1.3530890817962637,430964800
+1999-01-15,41.81,42.13,40.0,41.31,8982200,0.0,1.0,1.3671496981609905,1.3776134126649733,1.3079643129978382,1.3508001442485176,251501600
+1999-01-19,41.94,42.31,40.38,40.88,4775800,0.0,1.0,1.3714005821782334,1.3834992520734635,1.3203899739713179,1.3367395278837908,133722400
+1999-01-20,41.06,42.0,40.5,40.56,6947500,0.0,1.0,1.342625367292281,1.3733625286477302,1.3243138669103112,1.326275813379808,194530000
+1999-01-21,40.44,40.56,37.5,38.81,5361500,0.0,1.0,1.3223519204408145,1.326275813379808,1.2262165434354735,1.2690523746861526,150122000
+1999-01-22,37.69,39.5,37.06,38.75,3087200,0.0,1.0,1.232429373922213,1.2916147590853653,1.2118289359924972,1.2670904282166557,86441600
+1999-01-25,39.25,39.56,38.81,39.38,3440500,0.0,1.0,1.283439982129129,1.2935767055548621,1.2690523746861526,1.287690866146372,96334000
+1999-01-26,39.94,40.88,39.63,40.5,5000400,0.0,1.0,1.3060023665283413,1.3367395278837908,1.2958656431026083,1.3243138669103112,140011200
+1999-01-27,41.0,41.38,39.94,40.13,3258500,0.0,1.0,1.3406634208227843,1.3530890817962637,1.3060023665283413,1.3122151970150813,91238000
+1999-01-28,40.88,41.25,40.31,40.88,3002500,0.0,1.0,1.3367395278837908,1.3488381977790207,1.3181010364235717,1.3367395278837908,84070000
+1999-01-29,41.19,41.56,40.0,41.19,2167100,0.0,1.0,1.3468762513095238,1.358974921204754,1.3079643129978382,1.3468762513095238,60678800
+1999-02-01,41.69,41.94,40.31,40.94,2490300,0.0,1.0,1.3632258052219968,1.3714005821782334,1.3181010364235717,1.3387014743532875,69728400
+1999-02-02,40.38,40.75,39.0,39.19,2742500,0.0,1.0,1.3203899739713179,1.3324886438665478,1.2752652051728923,1.281478035659632,76790000
+1999-02-03,39.0,40.56,38.75,40.19,3024500,0.0,1.0,1.2752652051728923,1.326275813379808,1.2670904282166557,1.314177143484578,84686000
+1999-02-04,40.19,40.25,37.75,37.88,4140900,0.0,1.0,1.314177143484578,1.3161390899540748,1.2343913203917098,1.238642204408953,115945200
+1999-02-05,38.25,38.38,35.5,36.31,6939300,0.0,1.0,1.2507408743041828,1.2549917583214258,1.1608183277855815,1.1873046051237877,194300400
+1999-02-08,36.69,37.94,36.25,37.75,4180600,0.0,1.0,1.199730266097267,1.2406041508784496,1.185342658654291,1.2343913203917098,117056800
+1999-02-09,37.94,39.06,37.06,37.19,6260300,0.0,1.0,1.2406041508784496,1.2772271516423892,1.2118289359924972,1.21607982000974,175288400
+1999-02-10,36.88,38.69,36.0,38.31,5032400,0.0,1.0,1.205943096584007,1.265128481747159,1.1771678816980544,1.2527028207736797,140907200
+1999-02-11,38.75,39.75,38.56,39.63,5046400,0.0,1.0,1.2670904282166557,1.2997895360416019,1.2608775977299163,1.2958656431026083,141299200
+1999-02-12,39.13,39.13,37.0,37.69,3829500,0.0,1.0,1.2795160891901354,1.2795160891901354,1.2098669895230003,1.232429373922213,107226000
+1999-02-16,38.88,38.88,37.88,38.31,2680600,0.0,1.0,1.2713413122338988,1.2713413122338988,1.238642204408953,1.2527028207736797,75056800
+1999-02-17,38.13,38.69,36.94,37.0,2643400,0.0,1.0,1.2468169813651895,1.265128481747159,1.2079050430535037,1.2098669895230003,74015200
+1999-02-18,37.56,37.88,35.56,36.0,4465800,0.0,1.0,1.2281784899049701,1.238642204408953,1.1627802742550783,1.1771678816980544,125042400
+1999-02-19,36.25,37.69,36.19,37.19,3229400,0.0,1.0,1.185342658654291,1.232429373922213,1.1833807121847941,1.21607982000974,90423200
+1999-02-22,37.38,38.88,37.25,38.44,2666700,0.0,1.0,1.22229265049648,1.2713413122338988,1.218041766479237,1.2569537047909225,74667600
+1999-02-23,38.56,39.56,37.94,38.44,2876600,0.0,1.0,1.2608775977299163,1.2935767055548621,1.2406041508784496,1.2569537047909225,80544800
+1999-02-24,38.81,39.0,37.38,37.44,1899600,0.0,1.0,1.2690523746861526,1.2752652051728923,1.22229265049648,1.2242545969659766,53188800
+1999-02-25,37.31,37.69,36.5,36.94,2362500,0.0,1.0,1.2200037129487338,1.232429373922213,1.1935174356105274,1.2079050430535037,66150000
+1999-02-26,36.5,37.0,34.5,34.81,5957600,0.0,1.0,1.1935174356105274,1.2098669895230003,1.1281192199606356,1.1382559433863688,166812800
+1999-03-01,34.81,34.81,33.63,33.75,4355600,0.0,1.0,1.1382559433863688,1.1382559433863688,1.0996709961529325,1.103594889091926,121956800
+1999-03-02,34.13,35.31,33.75,34.63,6098700,0.0,1.0,1.1160205500654057,1.1546054972988418,1.103594889091926,1.1323701039778786,170763600
+1999-03-03,34.75,35.13,33.5,34.19,2619200,0.0,1.0,1.136293996916872,1.1487196578903516,1.0954201121356895,1.1179824965349021,73337600
+1999-03-04,34.5,34.5,32.38,33.44,3279200,0.0,1.0,1.1281192199606356,1.1281192199606356,1.0587971113717503,1.0934581656661928,91817600
+1999-03-05,34.31,34.31,32.38,33.19,4178900,0.0,1.0,1.1219063894738959,1.1219063894738959,1.0587971113717503,1.0852833887099562,117009200
+1999-03-08,33.25,34.69,33.19,34.38,4916700,0.0,1.0,1.087245335179453,1.134332050447375,1.0852833887099562,1.124195327021642,137667600
+1999-03-09,34.31,34.38,33.5,34.13,2854400,0.0,1.0,1.1219063894738959,1.124195327021642,1.0954201121356895,1.1160205500654057,79923200
+1999-03-10,34.19,34.19,32.44,32.56,4877500,0.0,1.0,1.1179824965349021,1.1179824965349021,1.0607590578412467,1.0646829507802404,136570000
+1999-03-11,32.25,33.88,32.0,32.19,4229100,0.0,1.0,1.0545462273545072,1.107845773109169,1.0463714503982706,1.0525842808850103,118414800
+1999-03-12,32.31,33.5,32.31,33.19,2423200,0.0,1.0,1.0565081738240039,1.0954201121356895,1.0565081738240039,1.0852833887099562,67849600
+1999-03-15,33.31,35.0,33.25,34.06,3144300,0.0,1.0,1.08920728164895,1.1444687738731085,1.087245335179453,1.1137316125176593,88040400
+1999-03-16,35.0,35.56,34.94,35.5,3569900,0.0,1.0,1.1444687738731085,1.1627802742550783,1.1425068274036116,1.1608183277855815,99957200
+1999-03-17,35.94,36.06,33.94,34.06,3270700,0.0,1.0,1.1752059352285575,1.1791298281675513,1.1098077195786658,1.1137316125176593,91579600
+1999-03-18,34.38,35.63,34.25,35.5,2027500,0.0,1.0,1.124195327021642,1.1650692118028245,1.119944443004399,1.1608183277855815,56770000
+1999-03-19,35.94,36.0,32.88,33.5,4790200,0.0,1.0,1.1752059352285575,1.1771678816980544,1.0751466652842232,1.0954201121356895,134125600
+1999-03-22,34.0,35.19,32.94,35.06,5300100,0.0,1.0,1.1117696660481626,1.1506816043598482,1.0771086117537196,1.1464307203426054,148402800
+1999-03-23,34.44,34.44,32.75,33.0,3710300,0.0,1.0,1.1261572734911387,1.1261572734911387,1.0708957812669802,1.0790705582232165,103888400
+1999-03-24,33.25,33.75,32.5,33.69,3572800,0.0,1.0,1.087245335179453,1.103594889091926,1.0627210043107436,1.1016329426224292,100038400
+1999-03-25,34.38,34.88,33.38,33.81,3571100,0.0,1.0,1.124195327021642,1.140544880934115,1.0914962191966961,1.105556835561423,99990800
+1999-03-26,33.75,33.81,33.0,33.25,2266400,0.0,1.0,1.103594889091926,1.105556835561423,1.0790705582232165,1.087245335179453,63459200
+1999-03-29,33.5,35.44,33.44,35.38,5079200,0.0,1.0,1.0954201121356895,1.1588563813160846,1.0934581656661928,1.156894434846588,142217600
+1999-03-30,35.0,36.38,35.0,35.88,4951100,0.0,1.0,1.1444687738731085,1.189593542671534,1.1444687738731085,1.173243988759061,138630800
+1999-03-31,36.38,37.13,35.88,35.94,3771000,0.0,1.0,1.189593542671534,1.2141178735402434,1.173243988759061,1.1752059352285575,105588000
+1999-04-01,36.06,36.69,35.75,36.06,2339800,0.0,1.0,1.1791298281675513,1.199730266097267,1.168993104741818,1.1791298281675513,65514400
+1999-04-05,36.0,37.88,36.0,37.06,4115500,0.0,1.0,1.1771678816980544,1.238642204408953,1.1771678816980544,1.2118289359924972,115234000
+1999-04-06,36.81,38.31,36.81,38.0,5612400,0.0,1.0,1.2036541590362608,1.2527028207736797,1.2036541590362608,1.2425660973479464,157147200
+1999-04-07,38.06,38.25,36.38,37.13,3676900,0.0,1.0,1.244528043817443,1.2507408743041828,1.189593542671534,1.2141178735402434,102953200
+1999-04-08,36.88,37.06,36.0,36.88,2646500,0.0,1.0,1.205943096584007,1.2118289359924972,1.1771678816980544,1.205943096584007,74102000
+1999-04-09,36.25,37.25,35.94,36.75,2397700,0.0,1.0,1.185342658654291,1.218041766479237,1.1752059352285575,1.201692212566764,67135600
+1999-04-12,35.0,36.88,34.88,36.25,3534100,0.0,1.0,1.1444687738731085,1.205943096584007,1.140544880934115,1.185342658654291,98954800
+1999-04-13,36.31,36.81,34.5,34.63,3682000,0.0,1.0,1.1873046051237877,1.2036541590362608,1.1281192199606356,1.1323701039778786,103096000
+1999-04-14,35.25,37.06,35.0,35.53,6080600,0.0,1.0,1.1526435508293449,1.2118289359924972,1.1444687738731085,1.1617993010203298,170256800
+1999-04-15,35.38,36.19,34.31,35.75,15486400,0.0,1.0,1.156894434846588,1.1833807121847941,1.1219063894738959,1.168993104741818,433619200
+1999-04-16,35.88,36.06,35.25,35.44,4484100,0.0,1.0,1.173243988759061,1.1791298281675513,1.1526435508293449,1.1588563813160846,125554800
+1999-04-19,35.69,36.0,33.5,33.88,8230500,0.0,1.0,1.1670311582723212,1.1771678816980544,1.0954201121356895,1.107845773109169,230454000
+1999-04-20,33.88,34.75,33.5,34.06,4677300,0.0,1.0,1.107845773109169,1.136293996916872,1.0954201121356895,1.1137316125176593,130964400
+1999-04-21,34.0,34.38,33.5,34.38,3137500,0.0,1.0,1.1117696660481626,1.124195327021642,1.0954201121356895,1.124195327021642,87850000
+1999-04-22,35.06,36.63,35.06,36.38,6608700,0.0,1.0,1.1464307203426054,1.1977683196277704,1.1464307203426054,1.189593542671534,185043600
+1999-04-23,36.25,39.44,36.25,39.19,9346800,0.0,1.0,1.185342658654291,1.2896528126158684,1.185342658654291,1.281478035659632,261710400
+1999-04-26,39.5,41.25,39.25,40.94,8285100,0.0,1.0,1.2916147590853653,1.3488381977790207,1.283439982129129,1.3387014743532875,231982800
+1999-04-27,43.0,45.81,43.0,45.75,18804000,0.0,1.0,1.4060616364726761,1.4979461294607743,1.4060616364726761,1.4959841829912774,526512000
+1999-04-28,44.63,45.69,43.63,44.06,8526700,0.0,1.0,1.4593611822273382,1.4940222365217808,1.4266620744023921,1.440722690767119,238747600
+1999-04-29,43.25,44.38,41.78,43.0,7047400,0.0,1.0,1.4142364134289127,1.4511864052711017,1.3661687249262422,1.4060616364726761,197327200
+1999-04-30,44.0,47.13,44.0,46.0,13145800,0.0,1.0,1.438760744297622,1.541108951789703,1.438760744297622,1.504158959947514,368082400
+1999-05-03,46.06,50.0,45.75,49.56,13128900,0.0,1.0,1.506120906417011,1.6349553912472978,1.4959841829912774,1.6205677838043218,367609200
+1999-05-04,48.25,48.63,46.19,46.5,7243200,0.0,1.0,1.5777319525536424,1.590157613527122,1.5103717904342537,1.520508513859987,202809600
+1999-05-05,46.31,47.0,44.63,47.0,5172300,0.0,1.0,1.5142956833732473,1.53685806777246,1.4593611822273382,1.53685806777246,144824400
+1999-05-06,46.56,46.88,44.0,44.5,3867400,0.0,1.0,1.5224704603294839,1.5329341748334666,1.438760744297622,1.4551102982100952,108287200
+1999-05-07,44.63,45.88,42.75,45.88,3881400,0.0,1.0,1.4593611822273382,1.5002350670085205,1.3978868595164398,1.5002350670085205,108679200
+1999-05-10,46.75,46.94,44.63,45.25,3508900,0.0,1.0,1.5286832908162236,1.534896121302963,1.4593611822273382,1.4796346290788045,98249200
+1999-05-11,44.88,46.19,43.56,44.75,4094600,0.0,1.0,1.4675359591835746,1.5103717904342537,1.424373136854646,1.4632850751663316,114648800
+1999-05-12,44.88,46.5,44.13,46.5,3527900,0.0,1.0,1.4675359591835746,1.520508513859987,1.443011628314865,1.520508513859987,98781200
+1999-05-13,46.44,46.81,45.5,46.19,2638600,0.0,1.0,1.51854656739049,1.5306452372857202,1.487809406035041,1.5103717904342537,73880800
+1999-05-14,45.13,45.81,44.38,44.38,2023500,0.0,1.0,1.4757107361398112,1.4979461294607743,1.4511864052711017,1.4511864052711017,56658000
+1999-05-17,43.75,44.69,43.0,44.38,1881800,0.0,1.0,1.4305859673413857,1.4613231286968347,1.4060616364726761,1.4511864052711017,52690400
+1999-05-18,44.81,46.0,44.38,45.25,3735500,0.0,1.0,1.4652470216358284,1.504158959947514,1.4511864052711017,1.4796346290788045,104594000
+1999-05-19,45.5,45.75,43.5,45.19,2663200,0.0,1.0,1.487809406035041,1.4959841829912774,1.422411190385149,1.4776726826093076,74569600
+1999-05-20,45.44,45.75,42.5,42.5,3729600,0.0,1.0,1.4858474595655442,1.4959841829912774,1.3897120825602032,1.3897120825602032,104428800
+1999-05-21,43.0,44.31,42.56,43.94,4135600,0.0,1.0,1.4060616364726761,1.4488974677233555,1.3916740290297,1.4367987978281254,115796800
+1999-05-24,43.63,44.31,41.88,41.94,2329700,0.0,1.0,1.4266620744023921,1.4488974677233555,1.3694386357087367,1.3714005821782334,65231600
+1999-05-25,41.56,42.44,40.94,41.5,3272400,0.0,1.0,1.358974921204754,1.3877501360907063,1.3387014743532875,1.3570129747352573,91627200
+1999-05-26,41.75,44.38,41.25,44.06,3906700,0.0,1.0,1.3651877516914936,1.4511864052711017,1.3488381977790207,1.440722690767119,109387600
+1999-05-27,43.19,43.75,42.69,43.5,3006800,0.0,1.0,1.4122744669594158,1.4305859673413857,1.3959249130469429,1.422411190385149,84190400
+1999-05-28,43.31,44.31,43.13,44.06,1795800,0.0,1.0,1.4161983598984094,1.4488974677233555,1.4103125204899192,1.440722690767119,50282400
+1999-06-01,45.0,45.31,44.38,44.81,4116300,0.0,1.0,1.4714598521225681,1.4815965755483014,1.4511864052711017,1.4652470216358284,115256400
+1999-06-02,44.5,47.94,44.0,46.56,4652300,0.0,1.0,1.4551102982100952,1.5675952291279092,1.438760744297622,1.5224704603294839,130264400
+1999-06-03,46.88,48.0,46.81,47.44,4361700,0.0,1.0,1.5329341748334666,1.569557175597406,1.5306452372857202,1.5512456752154362,122127600
+1999-06-04,47.63,48.19,47.25,48.13,3291800,0.0,1.0,1.557458505702176,1.5757700060841455,1.5450328447286965,1.573808059614649,92170400
+1999-06-07,48.13,49.0,47.5,48.94,3734700,0.0,1.0,1.573808059614649,1.602256283422352,1.5532076216849329,1.600294336952855,104571600
+1999-06-08,48.75,48.81,47.56,47.69,2800500,0.0,1.0,1.5940815064661153,1.5960434529356122,1.5551695681544297,1.5594204521716726,78414000
+1999-06-09,47.44,48.5,47.44,48.44,3158800,0.0,1.0,1.5512456752154362,1.585906729509879,1.5512456752154362,1.583944783040382,88446400
+1999-06-10,47.88,48.25,47.31,48.13,2830800,0.0,1.0,1.5656332826584125,1.5777319525536424,1.5469947911981934,1.573808059614649,79262400
+1999-06-11,48.13,48.5,46.25,46.44,1652200,0.0,1.0,1.573808059614649,1.585906729509879,1.5123337369037506,1.51854656739049,46261600
+1999-06-14,46.5,46.63,45.13,45.44,1402500,0.0,1.0,1.520508513859987,1.52475939787723,1.4757107361398112,1.4858474595655442,39270000
+1999-06-15,45.19,46.75,45.13,46.06,1164200,0.0,1.0,1.4776726826093076,1.5286832908162236,1.4757107361398112,1.506120906417011,32597600
+1999-06-16,46.38,48.06,46.38,47.94,2009100,0.0,1.0,1.5165846209209937,1.5715191220669027,1.5165846209209937,1.5675952291279092,56254800
+1999-06-17,47.63,48.0,45.75,46.38,2003600,0.0,1.0,1.557458505702176,1.569557175597406,1.4959841829912774,1.5165846209209937,56100800
+1999-06-18,45.38,47.25,45.19,47.13,1857700,0.0,1.0,1.4838855130960475,1.5450328447286965,1.4776726826093076,1.541108951789703,52015600
+1999-06-21,47.0,47.25,46.0,46.5,1206700,0.0,1.0,1.53685806777246,1.5450328447286965,1.504158959947514,1.520508513859987,33787600
+1999-06-22,46.31,46.94,45.38,45.38,1348900,0.0,1.0,1.5142956833732473,1.534896121302963,1.4838855130960475,1.4838855130960475,37769200
+1999-06-23,45.06,45.09,43.56,43.69,4745500,0.0,1.0,1.4734217985920648,1.4744027718268133,1.424373136854646,1.4286240208718888,132874000
+1999-06-24,43.63,43.63,42.25,42.31,3869300,0.0,1.0,1.4266620744023921,1.4266620744023921,1.3815373056039666,1.3834992520734635,108340400
+1999-06-25,42.5,42.69,42.06,42.19,2626200,0.0,1.0,1.3897120825602032,1.3959249130469429,1.375324475117227,1.37957535913447,73533600
+1999-06-28,42.44,42.94,42.38,42.56,2479400,0.0,1.0,1.3877501360907063,1.4040996900031792,1.3857881896212096,1.3916740290297,69423200
+1999-06-29,42.72,45.56,42.63,45.38,3396300,0.0,1.0,1.3969058862816912,1.489771352504538,1.3939629665774462,1.4838855130960475,95096400
+1999-06-30,45.69,46.94,44.94,46.31,3064900,0.0,1.0,1.4940222365217808,1.534896121302963,1.4694979056530713,1.5142956833732473,85817200
+1999-07-01,46.31,46.56,45.25,45.31,1332300,0.0,1.0,1.5142956833732473,1.5224704603294839,1.4796346290788045,1.4815965755483014,37304400
+1999-07-02,45.53,46.88,45.19,46.31,1104300,0.0,1.0,1.4887903792697894,1.5329341748334666,1.4776726826093076,1.5142956833732473,30920400
+1999-07-06,45.94,47.63,45.81,47.38,4051900,0.0,1.0,1.5021970134780172,1.557458505702176,1.4979461294607743,1.5492837287459396,113453200
+1999-07-07,47.38,50.75,47.0,49.88,9813900,0.0,1.0,1.5492837287459396,1.6594797221160074,1.53685806777246,1.6310314983083045,274789200
+1999-07-08,51.13,55.06,50.88,54.5,14509300,0.0,1.0,1.6719053830894868,1.8004128768415244,1.6637306061332504,1.7821013764595546,406260400
+1999-07-09,54.5,55.63,53.0,55.63,5434800,0.0,1.0,1.7821013764595546,1.8190513683017437,1.7330527147221357,1.8190513683017437,152174400
+1999-07-12,55.5,55.63,54.19,54.5,2713500,0.0,1.0,1.8148004842845007,1.8190513683017437,1.7719646530338213,1.7821013764595546,75978000
+1999-07-13,53.5,54.19,52.88,53.69,2529100,0.0,1.0,1.7494022686346087,1.7719646530338213,1.7291288217831422,1.7556150991213484,70814800
+1999-07-14,54.5,56.63,54.5,55.94,5576400,0.0,1.0,1.7821013764595546,1.8517504761266896,1.7821013764595546,1.8291880917274768,156139200
+1999-07-15,55.88,55.94,51.31,53.25,15105400,0.0,1.0,1.82722614525798,1.8291880917274768,1.6777912224979772,1.741227491678372,422951200
+1999-07-16,53.63,54.5,53.0,53.06,3674100,0.0,1.0,1.7536531526518517,1.7821013764595546,1.7330527147221357,1.7350146611916326,102874800
+1999-07-19,53.94,55.81,52.31,54.44,5011600,0.0,1.0,1.7637898760775848,1.824937207710234,1.710490330322923,1.780139429990058,140324800
+1999-07-20,54.56,55.5,52.75,52.88,3947100,0.0,1.0,1.7840633229290515,1.8148004842845007,1.7248779377658991,1.7291288217831422,110518800
+1999-07-21,54.06,55.44,52.88,54.06,6412200,0.0,1.0,1.7677137690165785,1.8128385378150038,1.7291288217831422,1.7677137690165785,179541600
+1999-07-22,53.63,53.88,51.13,52.38,3631500,0.0,1.0,1.7536531526518517,1.7618279296080883,1.6719053830894868,1.7127792678706693,101682000
+1999-07-23,52.81,53.75,52.69,53.31,2045100,0.0,1.0,1.726839884235396,1.7575770455908453,1.7229159912964025,1.743189438147869,57262800
+1999-07-26,52.88,53.0,50.88,50.94,3135600,0.0,1.0,1.7291288217831422,1.7330527147221357,1.6637306061332504,1.665692552602747,87796800
+1999-07-27,52.63,53.94,52.5,53.69,3534900,0.0,1.0,1.7209540448269058,1.7637898760775848,1.7167031608096628,1.7556150991213484,98977200
+1999-07-28,53.88,55.38,53.0,54.38,2936700,0.0,1.0,1.7618279296080883,1.8108765913455072,1.7330527147221357,1.7781774835205613,82227600
+1999-07-29,53.38,55.25,53.13,53.88,2459600,0.0,1.0,1.7454783756956154,1.806625707328264,1.7373035987393788,1.7618279296080883,68868800
+1999-07-30,54.5,56.13,54.5,55.69,3420900,0.0,1.0,1.7821013764595546,1.8354009222142167,1.7821013764595546,1.8210133147712402,95785200
+1999-08-02,55.63,58.0,55.5,55.75,3236100,0.0,1.0,1.8190513683017437,1.8965482538468654,1.8148004842845007,1.822975261240737,90610800
+1999-08-03,56.75,57.44,53.63,55.25,3289100,0.0,1.0,1.855674369065683,1.8782367534648956,1.7536531526518517,1.806625707328264,92094800
+1999-08-04,55.19,55.88,53.25,53.81,3316300,0.0,1.0,1.8046637608587672,1.82722614525798,1.741227491678372,1.759538992060342,92856400
+1999-08-05,53.5,54.88,52.13,54.75,2879800,0.0,1.0,1.7494022686346087,1.7945270374330342,1.704604490914433,1.7902761534157912,80634400
+1999-08-06,54.06,55.31,53.5,54.13,3888900,0.0,1.0,1.7677137690165785,1.808587653797761,1.7494022686346087,1.7700027065643247,108889200
+1999-08-09,54.34,55.19,54.25,54.44,2082900,0.0,1.0,1.7768695192075634,1.8046637608587672,1.7739265995033182,1.780139429990058,58321200
+1999-08-10,54.0,56.0,53.63,55.38,3716300,0.0,1.0,1.7657518225470816,1.8311500381969736,1.7536531526518517,1.8108765913455072,104056400
+1999-08-11,56.0,59.75,55.94,59.69,7592300,0.0,1.0,1.8311500381969736,1.9537716925405209,1.8291880917274768,1.9518097460710242,212584400
+1999-08-12,59.06,61.38,58.63,60.0,5947400,0.0,1.0,1.9312093081413082,2.007071238295183,1.9171486917765814,1.9619464694967574,166527200
+1999-08-13,60.63,62.0,59.88,60.06,2664600,0.0,1.0,1.9825469074264734,2.0273446851466495,1.958022576557764,1.9639084159662543,74608800
+1999-08-16,59.81,60.69,59.5,60.5,2472600,0.0,1.0,1.9557336390100177,1.98450885389597,1.9455969155842845,1.9782960234092304,69232800
+1999-08-17,60.31,60.38,58.94,60.31,2865500,0.0,1.0,1.9720831929224907,1.9743721304702369,1.9272854152023147,1.9720831929224907,80234000
+1999-08-18,60.06,62.0,59.63,60.13,4183700,0.0,1.0,1.9639084159662543,2.0273446851466495,1.9498477996015275,1.9661973535140005,117143600
+1999-08-19,59.81,60.5,58.56,58.75,4910900,0.0,1.0,1.9557336390100177,1.9782960234092304,1.9148597542288353,1.921072584715575,137505200
+1999-08-20,59.25,59.38,58.19,59.19,2928100,0.0,1.0,1.937422138628048,1.941673022645291,1.9027610843336051,1.935460192158551,81986800
+1999-08-23,59.38,61.38,59.31,60.75,3174700,0.0,1.0,1.941673022645291,2.007071238295183,1.9393840850975448,1.986470800365467,88891600
+1999-08-24,60.38,60.75,59.94,60.38,4484500,0.0,1.0,1.9743721304702369,1.986470800365467,1.9599845230272606,1.9743721304702369,125566000
+1999-08-25,60.69,61.5,60.13,61.38,2635400,0.0,1.0,1.98450885389597,2.0109951312341763,1.9661973535140005,2.007071238295183,73791200
+1999-08-26,61.13,63.13,61.13,62.13,3611500,0.0,1.0,1.9988964613389464,2.064294676988838,1.9988964613389464,2.0315955691638923,101122000
+1999-08-27,62.75,65.0,62.69,64.75,3989600,0.0,1.0,2.0518690160153588,2.125442008621487,2.049907069545862,2.1172672316652505,111708800
+1999-08-30,65.0,65.0,62.0,62.06,3005300,0.0,1.0,2.125442008621487,2.125442008621487,2.0273446851466495,2.029306631616146,84148400
+1999-08-31,62.59,65.87,62.06,65.25,5665600,0.0,1.0,2.0466371587633674,2.15389023242919,2.029306631616146,2.1336167855777237,158636800
+1999-09-01,67.0,68.81,66.0,68.62,7041300,0.0,1.0,2.190840224271379,2.2500256094345312,2.158141116446433,2.2438127789477917,197156400
+1999-09-02,67.62,71.44,66.87,70.56,7992400,0.0,1.0,2.211113671122846,2.336024263014139,2.186589340254136,2.307249048128187,223787200
+1999-09-03,71.94,75.25,70.5,73.5,14600600,0.0,1.0,2.352373816926612,2.460607863827183,2.3052871016586898,2.403384425133528,408816800
+1999-09-07,73.75,77.94,73.5,76.37,8792800,0.0,1.0,2.4115592020897645,2.548568463876288,2.403384425133528,2.4972308645911228,246198400
+1999-09-08,76.19,77.69,74.5,74.5,6805400,0.0,1.0,2.4913450251826323,2.5403936869200514,2.436083532958474,2.436083532958474,190551200
+1999-09-09,75.5,75.94,73.87,75.56,4768600,0.0,1.0,2.4687826407834197,2.4831702482263958,2.415483095028758,2.470744587252917,133520800
+1999-09-10,76.0,77.69,74.69,77.44,4096100,0.0,1.0,2.485132194695893,2.5403936869200514,2.4422963634452133,2.532218909963815,114690800
+1999-09-13,77.06,77.06,74.81,75.0,2250000,0.0,1.0,2.5197932489903354,2.5197932489903354,2.446220256384207,2.452433086870947,63000000
+1999-09-14,74.72,78.5,74.69,77.81,3466900,0.0,1.0,2.443277336679962,2.566879964258258,2.4422963634452133,2.544317579859045,97073200
+1999-09-15,78.87,79.12,75.25,75.37,3210500,0.0,1.0,2.5789786341534877,2.5871534111097243,2.460607863827183,2.464531756766177,89894000
+1999-09-16,76.06,78.06,73.87,76.81,3945400,0.0,1.0,2.4870941411653895,2.5524923568152813,2.415483095028758,2.511618472034099,110471200
+1999-09-17,77.31,77.75,76.25,76.94,2475700,0.0,1.0,2.527968025946572,2.542355633389548,2.493306971652129,2.5158693560513417,69319600
+1999-09-20,77.0,80.12,76.87,79.06,4077400,0.0,1.0,2.5178313025208388,2.61985251893467,2.513580418503596,2.5851914646402276,114167200
+1999-09-21,73.19,73.25,69.0,69.25,29978200,0.0,1.0,2.3932477017077947,2.3952096481772913,2.256238439921271,2.2644132168775073,839389600
+1999-09-22,69.75,71.62,69.02,70.31,10028300,0.0,1.0,2.2807627707899805,2.3419101024226294,2.2568924220777697,2.2990742711719503,280792400
+1999-09-23,71.12,71.25,63.0,63.31,10212100,0.0,1.0,2.3255605485101567,2.3298114325273995,2.0600437929715953,2.0701805163973286,285938800
+1999-09-24,63.38,67.02,63.0,64.94,10534600,0.0,1.0,2.0724694539450748,2.191494206427878,2.0600437929715953,2.1234800621519905,294968800
+1999-09-27,66.37,66.75,61.19,61.31,8466000,0.0,1.0,2.1702397863416634,2.182665447315143,2.000858407808443,2.004782300747437,237048000
+1999-09-28,61.5,62.0,57.44,59.63,12633600,0.0,1.0,2.0109951312341763,2.0273446851466495,1.8782367534648956,1.9498477996015275,353740800
+1999-09-29,60.25,61.25,58.0,59.06,5868600,0.0,1.0,1.9701212464529938,2.0028203542779397,1.8965482538468654,1.9312093081413082,164320800
+1999-09-30,59.56,64.19,59.25,63.31,8107900,0.0,1.0,1.9475588620537814,2.0989557312832807,1.937422138628048,2.0701805163973286,227021200
+1999-10-01,62.13,62.44,59.5,61.72,5489200,0.0,1.0,2.0315955691638923,2.0417322925896255,1.9455969155842845,2.0181889349556643,153697600
+1999-10-04,62.38,64.87,62.38,64.56,4101400,0.0,1.0,2.039770346120129,2.1211911246042443,2.039770346120129,2.111054401178511,114839200
+1999-10-05,65.62,68.12,64.75,67.94,7269700,0.0,1.0,2.145715455472954,2.2274632250353186,2.1172672316652505,2.221577385626828,203551600
+1999-10-06,69.37,69.62,67.0,67.19,7181000,0.0,1.0,2.268337109816501,2.2765118867727376,2.190840224271379,2.197053054758119,201068000
+1999-10-07,68.44,68.62,64.87,66.37,5409700,0.0,1.0,2.2379269395393013,2.2438127789477917,2.1211911246042443,2.1702397863416634,151471600
+1999-10-08,66.19,66.31,63.5,65.56,3417900,0.0,1.0,2.164353946933173,2.1682778398721663,2.076393346884068,2.143753509003457,95701200
+1999-10-11,66.0,68.25,66.0,66.69,2349300,0.0,1.0,2.158141116446433,2.2317141090525614,2.158141116446433,2.1807035008456457,65780400
+1999-10-12,67.87,69.62,67.0,67.69,5033500,0.0,1.0,2.2192884480790824,2.2765118867727376,2.190840224271379,2.2134026086705916,140938000
+1999-10-13,66.62,69.5,63.75,64.03,5685100,0.0,1.0,2.1784145632979,2.272587993833744,2.0845681238403047,2.09372387403129,159182800
+1999-10-14,69.25,73.31,69.0,73.19,16953600,0.0,1.0,2.2644132168775073,2.397171594646788,2.256238439921271,2.3932477017077947,474700800
+1999-10-15,71.12,75.81,70.19,74.56,10474800,0.0,1.0,2.3255605485101567,2.478919364209153,2.2951503782329565,2.4380454794279705,293294400
+1999-10-18,73.87,74.25,71.12,73.25,6932200,0.0,1.0,2.415483095028758,2.427908756002237,2.3255605485101567,2.3952096481772913,194101600
+1999-10-19,71.62,75.0,68.44,68.5,9130200,0.0,1.0,2.3419101024226294,2.452433086870947,2.2379269395393013,2.239888886008798,255645600
+1999-10-20,70.0,75.25,70.0,75.12,9655400,0.0,1.0,2.288937547746217,2.460607863827183,2.288937547746217,2.4563569798099403,270351200
+1999-10-21,72.56,77.06,72.37,76.12,7084400,0.0,1.0,2.3726472637780787,2.5197932489903354,2.366434433291339,2.489056087634886,198363200
+1999-10-22,77.12,77.25,73.37,73.94,3745600,0.0,1.0,2.5217551954598325,2.5260060794770753,2.399133541116285,2.417772032576504,104876800
+1999-10-25,74.25,76.12,73.75,74.5,2916000,0.0,1.0,2.427908756002237,2.489056087634886,2.4115592020897645,2.436083532958474,81648000
+1999-10-26,74.94,75.5,73.31,75.06,3227100,0.0,1.0,2.45047114040145,2.4687826407834197,2.397171594646788,2.4543950333404436,90358800
+1999-10-27,74.37,76.62,73.44,76.37,3956000,0.0,1.0,2.431832648941231,2.5054056415473593,2.401422478664031,2.4972308645911228,110768000
+1999-10-28,77.06,79.0,76.06,77.87,4500800,0.0,1.0,2.5197932489903354,2.5832295181707305,2.4870941411653895,2.546279526328542,126022400
+1999-10-29,78.81,81.06,78.81,80.12,4670100,0.0,1.0,2.577016687683991,2.6505896802901194,2.577016687683991,2.61985251893467,130762800
+1999-11-01,80.0,80.69,77.37,77.62,2487300,0.0,1.0,2.6159286259956764,2.638491010394889,2.5299299724160687,2.5381047493723052,69644400
+1999-11-02,78.0,81.69,77.31,80.25,3564600,0.0,1.0,2.5505304103457846,2.671190118219835,2.527968025946572,2.624103402951913,99808800
+1999-11-03,81.62,83.25,81.0,81.5,2932700,0.0,1.0,2.6689011806720893,2.7222007264267507,2.6486277338206223,2.6649772877330955,82115600
+1999-11-04,82.06,85.37,80.62,83.62,3384700,0.0,1.0,2.6832887881150653,2.7915228350156367,2.6362020728471434,2.734299396321981,94771600
+1999-11-05,84.62,88.37,84.0,88.31,3721500,0.0,1.0,2.766998504146927,2.8896201584904744,2.7467250572954605,2.8876582120209777,104202000
+1999-11-08,87.75,97.73,86.75,96.37,8490400,0.0,1.0,2.869346711639008,3.1956838077319687,2.8366476038140616,3.151213021090042,237731200
+1999-11-09,94.37,94.5,88.0,89.62,7224800,0.0,1.0,3.08581480544015,3.090065689457393,2.877521488595244,2.930494043271657,202294400
+1999-11-10,88.25,93.25,88.12,91.44,5159800,0.0,1.0,2.8856962655514806,3.0491918046762105,2.881445381534238,2.9900064195130582,144474400
+1999-11-11,91.59,92.62,89.87,92.25,2409600,0.0,1.0,2.9949112856868,3.0285913667464945,2.9386688202278934,3.0164926968512646,67468800
+1999-11-12,91.94,92.0,87.37,90.62,2491600,0.0,1.0,3.0063559734255314,3.008317919895028,2.8569210506655285,2.9631931510966028,69764800
+1999-11-15,89.62,92.87,88.5,89.44,2320600,0.0,1.0,2.930494043271657,3.036766143702731,2.893871042507717,2.9246082038631664,64976800
+1999-11-16,90.0,91.75,88.5,91.19,2088000,0.0,1.0,2.9429197042451363,3.0001431429387915,2.893871042507717,2.9818316425568216,58464000
+1999-11-17,90.69,94.75,90.0,90.25,3255100,0.0,1.0,2.965482088644349,3.0982404664136296,2.9429197042451363,2.9510944812013724,91142800
+1999-11-18,91.06,91.12,88.44,89.62,3257000,0.0,1.0,2.977580758539579,2.979542705009076,2.8919090960382206,2.930494043271657,91196000
+1999-11-19,89.5,92.87,88.06,92.44,2790300,0.0,1.0,2.926570150332663,3.036766143702731,2.879483435064741,3.022705527338004,78128400
+1999-11-22,91.75,91.75,89.25,90.62,1806800,0.0,1.0,3.0001431429387915,3.0001431429387915,2.9183953733764265,2.9631931510966028,50590400
+1999-11-23,91.75,95.25,88.5,92.81,4851000,0.0,1.0,3.0001431429387915,3.1145900203261023,2.893871042507717,3.0348041972332345,135828000
+1999-11-24,93.0,95.0,91.69,94.69,1920600,0.0,1.0,3.041017027719974,3.1064152433698657,2.998181196469295,3.0962785199441325,53776800
+1999-11-26,94.75,95.5,94.12,95.06,1179200,0.0,1.0,3.0982404664136296,3.122764797282339,3.0776400284839136,3.108377189839363,33017600
+1999-11-29,94.25,99.75,93.25,94.56,4144300,0.0,1.0,3.0818909125011564,3.261736005538359,3.0491918046762105,3.0920276359268897,116040400
+1999-11-30,98.12,103.75,97.37,97.87,7528400,0.0,1.0,3.2084364597836976,3.392532436838143,3.183912128914988,3.200261682827461,210795200
+1999-12-01,101.0,104.5,100.06,103.06,5522900,0.0,1.0,3.3026098903195416,3.4170567677068524,3.2718727289640923,3.3699700524389304,154641200
+1999-12-02,103.12,110.62,101.75,110.19,5065700,0.0,1.0,3.371931998908427,3.617175307595522,3.3271342211882513,3.603114691230795,141839600
+1999-12-03,112.19,115.56,111.87,115.0,5785000,0.0,1.0,3.6685129068806868,3.778708900250755,3.6580491923767045,3.760397399868785,161980000
+1999-12-06,114.56,117.31,111.44,116.0,4167700,0.0,1.0,3.746009792425809,3.8359323389444104,3.6439885760119775,3.793096507693731,116695600
+1999-12-07,116.56,118.0,114.0,117.81,3973400,0.0,1.0,3.8114080080757007,3.858494723343623,3.727698292043839,3.852281892856883,111255200
+1999-12-08,116.25,117.87,109.5,110.06,3681700,0.0,1.0,3.8012712846499674,3.8542438393263803,3.5805523068315823,3.598863807213552,103087600
+1999-12-09,111.0,111.0,100.87,105.25,7635700,0.0,1.0,3.6296009685690014,3.6296009685690014,3.2983590063022987,3.441581098575562,213799600
+1999-12-10,105.31,109.25,99.0,103.0,5694300,0.0,1.0,3.443543045045059,3.5723775298753457,3.2372116746696498,3.3680081059694333,159440400
+1999-12-13,102.39,102.5,98.94,99.0,4731800,0.0,1.0,3.3480616501962164,3.3516585520569606,3.235249728200153,3.2372116746696498,132490400
+1999-12-14,98.37,99.75,94.75,94.87,3891700,0.0,1.0,3.2166112367399338,3.261736005538359,3.0982404664136296,3.102164359352623,108967600
+1999-12-15,93.25,97.25,91.06,97.0,5562300,0.0,1.0,3.0491918046762105,3.179988235975994,2.977580758539579,3.171813459019758,155744400
+1999-12-16,98.0,98.37,94.0,98.31,4141300,0.0,1.0,3.204512566844704,3.2166112367399338,3.07371613554492,3.214649290270437,115956400
+1999-12-17,100.87,102.0,98.5,100.0,4419700,0.0,1.0,3.2983590063022987,3.3353089981444874,3.2208621207571766,3.2699107824945957,123751600
+1999-12-20,99.56,99.62,96.62,98.0,2535600,0.0,1.0,3.2555231750516196,3.2574851215211162,3.1593877980462786,3.204512566844704,70996800
+1999-12-21,98.19,103.06,97.94,102.5,2746400,0.0,1.0,3.2107253973314434,3.3699700524389304,3.2025506203752068,3.3516585520569606,76899200
+1999-12-22,102.87,104.56,98.75,99.94,2920300,0.0,1.0,3.3637572219521905,3.4190187141763495,3.229036897713413,3.267948836025099,81768400
+1999-12-23,101.81,104.25,101.06,103.5,2049400,0.0,1.0,3.329096167657748,3.408881990750616,3.3045718367890387,3.3843576598819065,57383200
+1999-12-27,104.37,104.44,99.25,99.31,1503500,0.0,1.0,3.4128058836896096,3.4150948212373557,3.2453864516258863,3.247348398095383,42098000
+1999-12-28,99.12,99.62,95.0,98.19,2210500,0.0,1.0,3.2411355676086435,3.2574851215211162,3.1064152433698657,3.2107253973314434,61894000
+1999-12-29,96.81,102.19,95.5,100.69,2540200,0.0,1.0,3.165600628533018,3.3415218286312274,3.122764797282339,3.2924731668938083,71125600
+1999-12-30,102.19,104.12,99.62,100.31,1849500,0.0,1.0,3.3415218286312274,3.404631106733373,3.2574851215211162,3.280047505920329,51786000
+1999-12-31,100.94,102.87,99.5,102.81,1462600,0.0,1.0,3.300647943850045,3.3637572219521905,3.2535612285821225,3.361795275482694,40952800
+2000-01-03,104.87,112.5,101.69,111.94,4783900,0.0,1.0,3.4291554376020827,3.67864963030642,3.325172274718754,3.66033812992445,133949200
+2000-01-04,108.25,110.62,101.19,102.5,4574800,0.0,1.0,3.5396784220504,3.617175307595522,3.3088227208062815,3.3516585520569606,128094400
+2000-01-05,103.75,110.56,103.0,104.0,6949300,0.0,1.0,3.392532436838143,3.615213361126025,3.3680081059694333,3.4007072137943797,194580400
+2000-01-06,106.12,107.0,95.0,95.0,6856900,0.0,1.0,3.4700293223832652,3.4988045372692174,3.1064152433698657,3.1064152433698657,191993200
+2000-01-07,96.5,101.0,95.5,99.5,4113700,0.0,1.0,3.155463905107285,3.3026098903195416,3.122764797282339,3.2535612285821225,115183600
+2000-01-10,102.0,102.25,94.75,97.75,4509500,0.0,1.0,3.3353089981444874,3.343483775100724,3.0982404664136296,3.1963377898884673,126266000
+2000-01-11,95.94,99.37,90.5,92.75,3942400,0.0,1.0,3.137152404725315,3.2493103445648797,2.959269258157609,3.0328422507637374,110387200
+2000-01-12,95.0,95.5,86.5,87.19,8714900,0.0,1.0,3.1064152433698657,3.122764797282339,2.8284728268578254,2.851035211257038,244017200
+2000-01-13,94.48,98.75,92.5,96.75,9220400,0.0,1.0,3.089411707300894,3.229036897713413,3.0246674738075012,3.1636386820635214,258171200
+2000-01-14,100.0,102.25,99.37,100.44,3485500,0.0,1.0,3.2699107824945957,3.343483775100724,3.2493103445648797,3.2842983899375717,97594000
+2000-01-18,101.0,106.0,100.44,103.94,4099800,0.0,1.0,3.3026098903195416,3.4661054294442715,3.2842983899375717,3.3987452673248826,114794400
+2000-01-19,105.62,108.75,103.37,106.56,5336100,0.0,1.0,3.453679768470792,3.556027975962873,3.3801067758646637,3.4844169298262413,149410800
+2000-01-20,115.5,121.5,113.5,113.5,16349400,0.0,1.0,3.776746953781258,3.972941600730934,3.711348738131366,3.711348738131366,457783200
+2000-01-21,114.25,114.25,110.19,111.31,4427900,0.0,1.0,3.7358730690000757,3.7358730690000757,3.603114691230795,3.6397376919947346,123981200
+2000-01-24,108.44,112.75,105.12,106.25,3936400,0.0,1.0,3.5458912525371393,3.6868244072626566,3.4373302145583193,3.474280206400508,110219200
+2000-01-25,105.0,113.12,102.37,112.25,4438800,0.0,1.0,3.4334063216193256,3.698923077157887,3.347407668039718,3.670474853350184,124286400
+2000-01-26,110.0,114.19,109.75,110.19,3278200,0.0,1.0,3.596901860744055,3.7339111225305786,3.588727083787819,3.603114691230795,91789600
+2000-01-27,108.81,113.0,107.0,110.0,3037000,0.0,1.0,3.5579899224323697,3.694999184218893,3.4988045372692174,3.596901860744055,85036000
+2000-01-28,108.19,110.87,100.62,101.62,3779900,0.0,1.0,3.537716475580903,3.6253500845517586,3.290184229346062,3.3228833371710085,105837200
+2000-01-31,101.0,103.87,94.5,103.75,6265000,0.0,1.0,3.3026098903195416,3.396456329777137,3.090065689457393,3.392532436838143,175420000
+2000-02-01,104.0,105.0,100.0,100.25,2839600,0.0,1.0,3.4007072137943797,3.4334063216193256,3.2699107824945957,3.2780855594508322,79508800
+2000-02-02,100.75,102.12,97.0,98.81,4144600,0.0,1.0,3.294435113363305,3.339232891083481,3.171813459019758,3.2309988441829103,116048800
+2000-02-03,100.31,104.25,100.25,103.31,4242800,0.0,1.0,3.280047505920329,3.408881990750616,3.2780855594508322,3.378144829395167,118798400
+2000-02-04,103.94,110.0,103.62,108.0,3797500,0.0,1.0,3.3987452673248826,3.596901860744055,3.3882815528209003,3.5315036450941633,106330000
+2000-02-07,108.0,114.25,105.94,114.06,3938100,0.0,1.0,3.5315036450941633,3.7358730690000757,3.464143482974775,3.7296602385133357,110266800
+2000-02-08,114.0,116.12,111.25,114.87,3648600,0.0,1.0,3.727698292043839,3.7970204006327246,3.6377757455252375,3.756146515851542,102160800
+2000-02-09,114.12,117.12,112.44,112.62,2672900,0.0,1.0,3.731622184982833,3.8297195084576705,3.6766876838369233,3.6825735232454138,74841200
+2000-02-10,112.87,113.87,110.0,113.5,2705200,0.0,1.0,3.6907483002016503,3.7234474080265962,3.596901860744055,3.711348738131366,75745600
+2000-02-11,113.62,114.12,108.25,108.75,1895100,0.0,1.0,3.7152726310703597,3.731622184982833,3.5396784220504,3.556027975962873,53062800
+2000-02-14,109.31,115.87,108.62,115.81,3281600,0.0,1.0,3.574339476344843,3.788845623676488,3.55177709194563,3.7868836772069914,91884800
+2000-02-15,115.25,119.94,115.19,119.0,4337000,0.0,1.0,3.7685721768250215,3.921930992524018,3.766610230355525,3.891193831168569,121436000
+2000-02-16,117.75,118.12,112.12,114.12,3377200,0.0,1.0,3.8503199463873865,3.8624186162826164,3.666223969332941,3.731622184982833,94561600
+2000-02-17,115.19,115.5,113.12,114.87,2584800,0.0,1.0,3.766610230355525,3.776746953781258,3.698923077157887,3.756146515851542,72374400
+2000-02-18,114.62,115.37,110.87,111.25,2084300,0.0,1.0,3.7479717388953055,3.7724960697640153,3.6253500845517586,3.6377757455252375,58360400
+2000-02-22,110.12,116.94,106.69,113.81,3770500,0.0,1.0,3.600825753683049,3.82383366904918,3.488667813843484,3.7214854615570996,105574000
+2000-02-23,113.23,119.0,111.0,116.25,4224100,0.0,1.0,3.7025199790186307,3.891193831168569,3.6296009685690014,3.8012712846499674,118274800
+2000-02-24,117.31,119.12,111.75,115.2,3361000,0.0,1.0,3.8359323389444104,3.8951177241075627,3.6541252994377107,3.7669372214337744,94108000
+2000-02-25,114.81,117.0,110.12,110.37,2224500,0.0,1.0,3.7541845693820455,3.8257956155186768,3.600825753683049,3.6090005306392854,62286000
+2000-02-28,110.12,115.0,108.37,113.25,2931500,0.0,1.0,3.600825753683049,3.760397399868785,3.5436023149893936,3.7031739611751298,82082000
+2000-02-29,113.56,117.25,112.56,114.62,3294300,0.0,1.0,3.713310684600863,3.8339703924749133,3.680611576775917,3.7479717388953055,92240400
+2000-03-01,118.56,132.06,118.5,130.31,9616100,0.0,1.0,3.876806223725593,4.318244179362363,3.874844277256096,4.261020740668708,269250800
+2000-03-02,127.0,127.94,120.69,122.0,2779100,0.0,1.0,4.152786693768136,4.183523855123585,3.9464553233927275,3.9892911546434067,77814800
+2000-03-03,124.87,128.23,120.0,128.0,2887200,0.0,1.0,4.083137594101002,4.19300659639282,3.923892938993515,4.1854858015930825,80841600
+2000-03-06,126.0,129.13,125.0,125.69,1880000,0.0,1.0,4.120087585943191,4.222435793435271,4.087388478118244,4.109950862517457,52640000
+2000-03-07,126.44,127.44,121.12,122.87,2437600,0.0,1.0,4.134475193386167,4.167174301211113,3.9605159397574545,4.01773937845111,68252800
+2000-03-08,122.87,123.94,118.56,122.0,2421700,0.0,1.0,4.01773937845111,4.052727423823802,3.876806223725593,3.9892911546434067,67807600
+2000-03-09,120.87,125.0,118.25,122.25,2470700,0.0,1.0,3.952341162801218,4.087388478118244,3.8666695002998592,3.9974659315996433,69179600
+2000-03-10,121.69,127.94,121.0,125.75,2219700,0.0,1.0,3.9791544312176734,4.183523855123585,3.9565920468184608,4.111912808986954,62151600
+2000-03-13,122.12,126.5,119.5,121.31,2713900,0.0,1.0,3.9932150475824004,4.136437139855664,3.9075433850810417,3.966728770244194,75989200
+2000-03-14,121.22,124.25,114.0,114.25,3826600,0.0,1.0,3.963785850539949,4.0628641472495355,3.727698292043839,3.7358730690000757,107144800
+2000-03-15,115.62,120.25,114.12,116.25,3960800,0.0,1.0,3.780670846720252,3.9320677159497515,3.731622184982833,3.8012712846499674,110902400
+2000-03-16,117.31,122.0,114.5,121.56,3375900,0.0,1.0,3.8359323389444104,3.9892911546434067,3.7440478459563122,3.9749035472004306,94525200
+2000-03-17,120.12,125.0,119.62,125.0,2723600,0.0,1.0,3.9278168319325086,4.087388478118244,3.9114672780200355,4.087388478118244,76260800
+2000-03-20,123.5,126.25,122.37,123.0,1825800,0.0,1.0,4.038339816380826,4.128262362899427,4.001389824538637,4.021990262468353,51122400
+2000-03-21,122.56,136.75,121.62,134.94,4681500,0.0,1.0,4.0076026550253765,4.471602995061359,3.9768654936699273,4.412417609898207,131082000
+2000-03-22,132.78,144.38,131.56,144.19,5071400,0.0,1.0,4.341787536996324,4.7210971877656975,4.30189462544989,4.714884357278957,141999200
+2000-03-23,142.0,150.38,140.0,141.31,5022900,0.0,1.0,4.643273311142326,4.917291834715373,4.577875095492434,4.620710926743113,140641200
+2000-03-24,142.44,143.94,135.5,138.69,3990300,0.0,1.0,4.657660918585302,4.706709580322721,4.430729110280177,4.535039264241755,111728400
+2000-03-27,137.63,144.75,136.88,139.56,2492700,0.0,1.0,4.5003782099473115,4.733195857660927,4.475853879078603,4.563487488049458,69795600
+2000-03-28,137.25,142.0,137.13,139.13,1812200,0.0,1.0,4.487952548973833,4.643273311142326,4.484028656034839,4.549426871684731,50741600
+2000-03-29,139.38,139.44,133.83,135.94,2141400,0.0,1.0,4.557601648640968,4.559563595110464,4.376121600212517,4.445116717723153,59959200
+2000-03-30,133.56,137.69,125.44,125.75,3700000,0.0,1.0,4.367292841099782,4.502340156416809,4.10177608556122,4.111912808986954,103600000
+2000-03-31,127.44,137.25,126.0,135.81,3612800,0.0,1.0,4.167174301211113,4.487952548973833,4.120087585943191,4.44086583370591,101158400
+2000-04-03,135.5,139.5,129.44,133.31,2933600,0.0,1.0,4.430729110280177,4.561525541579961,4.232572516861005,4.359118064143545,82140800
+2000-04-04,132.63,133.0,116.75,127.31,5895800,0.0,1.0,4.3368826708225825,4.348981340717812,3.8176208385624406,4.16292341719387,165082400
+2000-04-05,126.47,132.88,124.0,130.38,4086300,0.0,1.0,4.135456166620915,4.345057447778818,4.054689370293299,4.263309678216454,114416400
+2000-04-06,130.63,134.5,123.25,125.19,2318100,0.0,1.0,4.27148445517269,4.398030002455231,4.030165039424589,4.093601308604984,64906800
+2000-04-07,127.25,131.88,125.5,131.75,2164600,0.0,1.0,4.160961470724373,4.312358339953873,4.1037380320307175,4.3081074559366295,60608800
+2000-04-10,131.69,132.75,124.75,125.0,1895200,0.0,1.0,4.306145509467133,4.340806563761576,4.079213701162008,4.087388478118244,53065600
+2000-04-11,123.5,124.87,118.06,119.44,4837700,0.0,1.0,4.038339816380826,4.083137594101002,3.8604566698131197,3.905581438611545,135455600
+2000-04-12,119.0,119.0,104.87,109.25,8403000,0.0,1.0,3.891193831168569,3.891193831168569,3.4291554376020827,3.5723775298753457,235284000
+2000-04-13,111.5,120.0,108.5,113.81,4730600,0.0,1.0,3.645950522481474,3.923892938993515,3.5478531990066364,3.7214854615570996,132456800
+2000-04-14,109.31,118.0,109.0,111.87,5960900,0.0,1.0,3.574339476344843,3.858494723343623,3.564202752919109,3.6580491923767045,166905200
+2000-04-17,109.5,123.94,109.06,123.87,3656800,0.0,1.0,3.5805523068315823,4.052727423823802,3.5661646993886063,4.050438486276056,102390400
+2000-04-18,123.5,126.87,119.37,126.87,3490400,0.0,1.0,4.038339816380826,4.148535809750894,3.903292501063799,4.148535809750894,97731200
+2000-04-19,126.19,130.25,119.75,121.12,4644200,0.0,1.0,4.12630041642993,4.259058794199211,3.9157181620372783,3.9605159397574545,130037600
+2000-04-20,123.69,124.75,117.06,118.87,6447500,0.0,1.0,4.044552646867565,4.079213701162008,3.827757561988174,3.886942947151326,180530000
+2000-04-24,115.0,120.5,114.75,120.5,3960900,0.0,1.0,3.760397399868785,3.9402424929059876,3.7522226229125484,3.9402424929059876,110905200
+2000-04-25,122.12,128.75,122.06,128.31,3496800,0.0,1.0,3.9932150475824004,4.210010132461792,3.9912531011129038,4.195622525018816,97910400
+2000-04-26,126.62,128.0,120.0,121.31,3276000,0.0,1.0,4.140361032794657,4.1854858015930825,3.923892938993515,3.966728770244194,91728000
+2000-04-27,117.19,127.0,116.58,126.75,2916100,0.0,1.0,3.8320084460054167,4.152786693768136,3.8120619902321997,4.1446119168119,81650800
+2000-04-28,127.12,127.5,121.31,124.06,2228400,0.0,1.0,4.15671058670713,4.169136247680609,3.966728770244194,4.056651316762795,62395200
+2000-05-01,124.87,125.12,121.87,124.31,2019600,0.0,1.0,4.083137594101002,4.0913123710572386,3.985040270626164,4.064826093719032,56548800
+2000-05-02,123.25,126.25,117.5,117.87,2111000,0.0,1.0,4.030165039424589,4.128262362899427,3.84214516943115,3.8542438393263803,59108000
+2000-05-03,118.94,121.25,111.62,115.06,4373200,0.0,1.0,3.889231884699072,3.9647668237746974,3.649874415420468,3.762359346338282,122449600
+2000-05-04,115.12,115.25,110.56,110.69,3567100,0.0,1.0,3.7643212928077787,3.7685721768250215,3.615213361126025,3.6194642451432677,99878800
+2000-05-05,110.81,114.75,110.72,113.12,2536400,0.0,1.0,3.6233881380822615,3.7522226229125484,3.6204452183780162,3.698923077157887,71019200
+2000-05-08,112.09,113.69,110.0,110.12,1650900,0.0,1.0,3.6652429960981925,3.717561568618106,3.596901860744055,3.600825753683049,46225200
+2000-05-09,110.31,111.25,104.87,105.44,2920900,0.0,1.0,3.6070385841697887,3.6377757455252375,3.4291554376020827,3.4477939290623016,81785200
+2000-05-10,104.06,105.0,98.75,99.31,4777600,0.0,1.0,3.4026691602638763,3.4334063216193256,3.229036897713413,3.247348398095383,133772800
+2000-05-11,101.37,104.25,99.0,102.81,4462000,0.0,1.0,3.314708560214772,3.408881990750616,3.2372116746696498,3.361795275482694,124936000
+2000-05-12,106.0,110.5,104.77,107.62,2740300,0.0,1.0,3.4661054294442715,3.613251414656528,3.4258855268195876,3.519077984120684,76728400
+2000-05-15,108.06,108.06,100.12,101.0,6061900,0.0,1.0,3.5334655915636604,3.5334655915636604,3.2738346754335894,3.3026098903195416,169733200
+2000-05-16,104.52,109.06,102.75,105.69,3932600,0.0,1.0,3.4177107498633514,3.5661646993886063,3.359833329013197,3.4559687060185382,110112800
+2000-05-17,103.62,103.69,100.37,101.37,3554400,0.0,1.0,3.3882815528209003,3.390570490368646,3.282009452389826,3.314708560214772,99523200
+2000-05-18,103.0,104.94,100.62,100.75,3337300,0.0,1.0,3.3680081059694333,3.4314443751498285,3.290184229346062,3.294435113363305,93444400
+2000-05-19,99.25,99.25,93.37,94.0,6613100,0.0,1.0,3.2453864516258863,3.2453864516258863,3.0531156976152043,3.07371613554492,185166800
+2000-05-22,93.75,93.75,86.0,89.94,6745600,0.0,1.0,3.0655413585886833,3.0655413585886833,2.8121232729453522,2.940957757775639,188876800
+2000-05-23,90.5,93.37,85.62,85.81,4621300,0.0,1.0,2.959269258157609,3.0531156976152043,2.799697611971873,2.8059104424586128,129396400
+2000-05-24,86.19,89.75,83.0,87.69,6057700,0.0,1.0,2.8183361034320917,2.9347449272888997,2.7140259494705146,2.867384765169511,169615600
+2000-05-25,88.5,92.66,86.0,87.27,3631700,0.0,1.0,2.893871042507717,3.029899331059492,2.8121232729453522,2.8536511398830333,101687600
+2000-05-26,88.0,89.87,85.25,86.37,1617400,0.0,1.0,2.877521488595244,2.9386688202278934,2.787598942076643,2.8242219428405826,45287200
+2000-05-30,87.62,88.12,81.75,87.56,6366600,0.0,1.0,2.865095827621765,2.881445381534238,2.673152064689332,2.863133881152268,178264800
+2000-05-31,86.87,91.25,83.81,84.0,3870600,0.0,1.0,2.8405714967530553,2.9837935890263187,2.7405122268087205,2.7467250572954605,108376800
+2000-06-01,81.75,89.56,80.37,89.12,8070000,0.0,1.0,2.673152064689332,2.9285320968021598,2.628027295890907,2.9141444893591837,225960000
+2000-06-02,93.75,99.75,89.0,92.56,7079000,0.0,1.0,3.0655413585886833,3.261736005538359,2.9102205964201904,3.026629420276998,198212000
+2000-06-05,93.31,95.25,89.69,91.31,2889900,0.0,1.0,3.051153751145707,3.1145900203261023,2.9327829808194026,2.9857555354958154,80917200
+2000-06-06,91.97,96.75,90.31,92.87,4691800,0.0,1.0,3.0073369466602795,3.1636386820635214,2.9530564276708695,3.036766143702731,131370400
+2000-06-07,93.62,97.0,91.62,96.56,3009100,0.0,1.0,3.0612904745714404,3.171813459019758,2.9958922589215486,3.1574258515767815,84254800
+2000-06-08,97.62,98.5,93.12,94.81,2129700,0.0,1.0,3.1920869058712245,3.2208621207571766,3.0449409206589677,3.1002024128831263,59631600
+2000-06-09,96.75,97.94,94.37,95.75,2253200,0.0,1.0,3.1636386820635214,3.2025506203752068,3.08581480544015,3.1309395742385755,63089600
+2000-06-12,96.37,96.44,90.87,91.19,2592300,0.0,1.0,3.151213021090042,3.153501958637788,2.9713679280528393,2.9818316425568216,72584400
+2000-06-13,91.19,94.69,88.19,94.5,3138000,0.0,1.0,2.9818316425568216,3.0962785199441325,2.883734319081984,3.090065689457393,87864000
+2000-06-14,94.69,96.25,90.12,90.44,2477200,0.0,1.0,3.0962785199441325,3.147289128151048,2.9468435971841296,2.9573073116881123,69361600
+2000-06-15,91.25,93.37,89.0,92.37,2219400,0.0,1.0,2.9837935890263187,3.0531156976152043,2.9102205964201904,3.0204165897902584,62143200
+2000-06-16,93.5,93.75,89.06,91.19,2710400,0.0,1.0,3.057366581632447,3.0655413585886833,2.912182542889687,2.9818316425568216,75891200
+2000-06-19,90.56,97.87,89.81,96.62,3517900,0.0,1.0,2.961231204627106,3.200261682827461,2.9367068737583963,3.1593877980462786,98501200
+2000-06-20,98.5,103.94,98.37,101.25,4476700,0.0,1.0,3.2208621207571766,3.3987452673248826,3.2166112367399338,3.310784667275778,125347600
+2000-06-21,50.5,56.94,50.31,55.63,4375000,0.0,2.0,3.3026098903195416,3.7237743991048453,3.290184229346062,3.6381027366034875,61250000
+2000-06-22,55.75,57.63,53.56,53.75,8352000,0.0,1.0,3.645950522481474,3.768899167903271,3.502728430208211,3.5151540911816905,116928000
+2000-06-23,53.78,54.63,50.81,51.69,3660100,0.0,1.0,3.517116037651187,3.5727045209535953,3.3228833371710085,3.3804337669429128,51241400
+2000-06-26,52.5,54.75,52.13,54.13,3309900,0.0,1.0,3.4334063216193256,3.5805523068315823,3.409208981828866,3.5400054131286494,46338600
+2000-06-27,53.78,55.5,51.63,51.75,3633400,0.0,1.0,3.517116037651187,3.6296009685690014,3.37650987400392,3.3843576598819065,50867600
+2000-06-28,53.31,55.38,51.5,54.44,5114800,0.0,1.0,3.486378876295738,3.6217531826910143,3.3680081059694333,3.560278859980116,71607200
+2000-06-29,53.06,53.94,51.06,51.25,3636800,0.0,1.0,3.4700293223832652,3.5275797521551695,3.339232891083481,3.3516585520569606,50915200
+2000-06-30,52.81,54.94,51.69,52.38,5769600,0.0,1.0,3.453679768470792,3.5929779678050617,3.3804337669429128,3.4255585357413385,80774400
+2000-07-03,52.13,54.31,52.13,53.31,1264800,0.0,1.0,3.409208981828866,3.55177709194563,3.409208981828866,3.486378876295738,17707200
+2000-07-05,53.25,55.19,50.75,51.63,4736000,0.0,1.0,3.482454983356744,3.6093275217175345,3.3189594442320147,3.37650987400392,66304000
+2000-07-06,52.5,52.94,49.63,51.81,5527600,0.0,1.0,3.4334063216193256,3.4621815365052777,3.245713442704136,3.3882815528209003,77386400
+2000-07-07,52.59,54.81,52.13,54.44,4707200,0.0,1.0,3.439292161027816,3.584476199770576,3.409208981828866,3.560278859980116,65900800
+2000-07-10,54.09,58.25,53.75,57.13,7103500,0.0,1.0,3.5373894845026537,3.809446061606204,3.5151540911816905,3.736200060078325,99449000
+2000-07-11,57.0,59.25,55.44,56.94,6391000,0.0,1.0,3.727698292043839,3.874844277256096,3.6256770756300076,3.7237743991048453,89474000
+2000-07-12,58.13,58.94,56.38,58.88,4025600,0.0,1.0,3.801598275728217,3.8545708304046293,3.687151398340906,3.850646937465636,56358400
+2000-07-13,58.5,60.63,54.75,56.5,7958200,0.0,1.0,3.8257956155186768,3.965093814852947,3.5805523068315823,3.694999184218893,111414800
+2000-07-14,57.13,59.0,56.88,57.69,3397800,0.0,1.0,3.736200060078325,3.858494723343623,3.719850506165852,3.7728230608422644,47569200
+2000-07-17,58.25,58.81,57.13,58.31,4642900,0.0,1.0,3.809446061606204,3.8460690623701437,3.736200060078325,3.813369954545198,65000600
+2000-07-18,58.5,58.88,56.88,57.25,5685800,0.0,1.0,3.8257956155186768,3.850646937465636,3.719850506165852,3.7440478459563122,79601200
+2000-07-19,55.19,56.81,51.75,52.69,8176300,0.0,1.0,3.6093275217175345,3.7152726310703597,3.3843576598819065,3.445831982592805,114468200
+2000-07-20,55.0,57.06,54.13,55.13,8313800,0.0,1.0,3.596901860744055,3.731622184982833,3.5400054131286494,3.6054036287785416,116393200
+2000-07-21,54.36,55.63,52.94,53.56,3504200,0.0,1.0,3.5550470027281245,3.6381027366034875,3.4621815365052777,3.502728430208211,49058800
+2000-07-24,52.56,52.88,47.5,48.69,7360200,0.0,1.0,3.4373302145583193,3.4582576435662844,3.1064152433698657,3.184239119993237,103042800
+2000-07-25,50.31,50.63,49.06,50.06,3778700,0.0,1.0,3.290184229346062,3.3111116583540277,3.2084364597836976,3.2738346754335894,52901800
+2000-07-26,49.84,51.25,49.25,50.06,3758400,0.0,1.0,3.2594470679906133,3.3516585520569606,3.2208621207571766,3.2738346754335894,52617600
+2000-07-27,50.0,53.25,49.88,52.0,5267600,0.0,1.0,3.2699107824945957,3.482454983356744,3.262062996616609,3.4007072137943797,73746400
+2000-07-28,52.28,52.5,46.88,48.31,4248100,0.0,1.0,3.4190187141763495,3.4334063216193256,3.0658683496669332,3.1593877980462786,59473400
+2000-07-31,49.16,51.63,48.75,50.81,2773200,0.0,1.0,3.214976281348686,3.37650987400392,3.1881630129322307,3.3228833371710085,38824800
+2000-08-01,50.31,51.16,49.25,49.31,2451500,0.0,1.0,3.290184229346062,3.34577271264847,3.2208621207571766,3.2247860136961704,34321000
+2000-08-02,49.0,49.94,47.19,47.25,2899200,0.0,1.0,3.204512566844704,3.265986889555602,3.0861417965183993,3.090065689457393,40588800
+2000-08-03,45.56,48.06,44.25,48.0,6069600,0.0,1.0,2.979542705009076,3.1430382441338054,2.893871042507717,3.139114351194812,84974400
+2000-08-04,49.47,51.25,46.31,47.38,4698600,0.0,1.0,3.235249728200153,3.3516585520569606,3.0285913667464945,3.098567457491879,65780400
+2000-08-07,47.88,49.06,47.19,47.94,3345500,0.0,1.0,3.131266565316825,3.2084364597836976,3.0861417965183993,3.1351904582558183,46837000
+2000-08-08,47.94,48.0,46.31,46.75,3154900,0.0,1.0,3.1351904582558183,3.139114351194812,3.0285913667464945,3.057366581632447,44168600
+2000-08-09,48.13,48.44,47.25,47.5,6779300,0.0,1.0,3.147616119229298,3.167889566080764,3.090065689457393,3.1064152433698657,94910200
+2000-08-10,48.0,48.44,47.38,47.56,4494900,0.0,1.0,3.139114351194812,3.167889566080764,3.098567457491879,3.1103391363088595,62928600
+2000-08-11,46.84,48.0,45.56,47.69,4251000,0.0,1.0,3.0632524210409375,3.139114351194812,2.979542705009076,3.118840904343345,59514000
+2000-08-14,47.59,47.69,46.31,47.06,2797500,0.0,1.0,3.1123010827783566,3.118840904343345,3.0285913667464945,3.0776400284839136,39165000
+2000-08-15,47.25,47.94,46.5,46.69,2039300,0.0,1.0,3.090065689457393,3.1351904582558183,3.041017027719974,3.0534426886934534,28550200
+2000-08-16,46.88,49.0,46.81,48.5,2565600,0.0,1.0,3.0658683496669332,3.204512566844704,3.0612904745714404,3.171813459019758,35918400
+2000-08-17,48.38,52.44,48.31,51.44,4837500,0.0,1.0,3.163965673141771,3.429482428680332,3.1593877980462786,3.36408421303044,67725000
+2000-08-18,51.38,51.81,49.88,50.0,3396000,0.0,1.0,3.3601603200914467,3.3882815528209003,3.262062996616609,3.2699107824945957,47544000
+2000-08-21,50.25,51.56,49.63,50.5,2401200,0.0,1.0,3.286260336407069,3.371931998908427,3.245713442704136,3.3026098903195416,33616800
+2000-08-22,50.63,52.81,50.38,51.69,4942900,0.0,1.0,3.3111116583540277,3.453679768470792,3.294762104441555,3.3804337669429128,69200600
+2000-08-23,51.47,54.75,51.06,54.31,4229700,0.0,1.0,3.3660461594999367,3.5805523068315823,3.339232891083481,3.55177709194563,59215800
+2000-08-24,54.67,56.63,53.38,56.11,5549400,0.0,1.0,3.575320449579591,3.7035009522533793,3.4909567513912307,3.6694938801154353,77691600
+2000-08-25,56.5,57.5,56.38,56.81,5972500,0.0,1.0,3.694999184218893,3.760397399868785,3.687151398340906,3.7152726310703597,83615000
+2000-08-28,57.25,59.0,57.06,58.06,6410800,0.0,1.0,3.7440478459563122,3.858494723343623,3.731622184982833,3.7970204006327246,89751200
+2000-08-29,57.88,59.44,57.69,59.19,4768400,0.0,1.0,3.7852487218157442,3.8872699382295752,3.7728230608422644,3.870920384317102,66757600
+2000-08-30,59.0,60.0,58.7,59.5,5096300,0.0,1.0,3.858494723343623,3.923892938993515,3.8388752586486556,3.891193831168569,71348200
+2000-08-31,58.97,61.5,58.94,60.94,7492800,0.0,1.0,3.856532776874126,4.021990262468353,3.8545708304046293,3.985367261704413,104899200
+2000-09-01,61.31,63.63,61.13,63.44,4587000,0.0,1.0,4.009564601494874,4.161288461802623,3.9977929226778928,4.148862800829143,64218000
+2000-09-05,62.66,64.12,62.25,62.44,5332900,0.0,1.0,4.097852192622227,4.19333358747107,4.071038924205772,4.083464585179251,74660600
+2000-09-06,61.38,62.38,57.75,58.44,6346500,0.0,1.0,4.014142476590366,4.079540692240258,3.776746953781258,3.8218717225796834,88851000
+2000-09-07,59.13,62.56,58.25,62.0,3883300,0.0,1.0,3.866996491378109,4.0913123710572386,3.809446061606204,4.054689370293299,54366200
+2000-09-08,61.63,61.63,58.5,58.88,3491400,0.0,1.0,4.030492030502839,4.030492030502839,3.8257956155186768,3.850646937465636,48879600
+2000-09-11,58.69,60.38,58.13,58.44,3346100,0.0,1.0,3.838221276492156,3.9487442609404737,3.801598275728217,3.8218717225796834,46845400
+2000-09-12,57.34,60.06,57.0,57.75,3357100,0.0,1.0,3.7499336853648026,3.9278168319325086,3.727698292043839,3.776746953781258,46999400
+2000-09-13,56.75,59.5,56.75,58.0,5464000,0.0,1.0,3.711348738131366,3.891193831168569,3.711348738131366,3.793096507693731,76496000
+2000-09-14,58.56,59.63,56.81,56.86,7617000,0.0,1.0,3.8297195084576705,3.899695599203055,3.7152726310703597,3.7185425418528544,106638000
+2000-09-15,57.75,58.19,54.25,55.23,7044900,0.0,1.0,3.776746953781258,3.8055221686672103,3.5478531990066364,3.61194345034353,98628600
+2000-09-18,55.25,60.75,55.06,60.66,7581000,0.0,1.0,3.613251414656528,3.972941600730934,3.600825753683049,3.967055761322443,106134000
+2000-09-19,59.75,60.5,58.56,59.94,4848400,0.0,1.0,3.9075433850810417,3.9565920468184608,3.8297195084576705,3.919969046054521,67877600
+2000-09-20,59.41,61.44,58.56,61.05,4060500,0.0,1.0,3.8853079917600786,4.018066369529359,3.8297195084576705,3.992561065425901,56847000
+2000-09-21,58.5,59.63,55.25,56.69,9115900,0.0,1.0,3.8257956155186768,3.899695599203055,3.613251414656528,3.7074248451923726,127622600
+2000-09-22,50.31,52.44,50.0,52.19,12976800,0.0,1.0,3.290184229346062,3.429482428680332,3.2699107824945957,3.4131328747678586,181675200
+2000-09-25,52.75,55.5,52.06,53.5,7777700,0.0,1.0,3.4497558755317983,3.6296009685690014,3.404631106733373,3.4988045372692174,108887800
+2000-09-26,53.31,54.75,51.38,51.44,5195300,0.0,1.0,3.486378876295738,3.5805523068315823,3.3601603200914467,3.36408421303044,72734200
+2000-09-27,51.75,52.75,48.25,48.94,7183200,0.0,1.0,3.3843576598819065,3.4497558755317983,3.155463905107285,3.20058867390571,100564800
+2000-09-28,49.31,53.81,48.13,53.5,17492600,0.0,1.0,3.2247860136961704,3.519077984120684,3.147616119229298,3.4988045372692174,244896400
+2000-09-29,28.19,29.0,25.37,25.75,132529300,0.0,1.0,1.843575699170453,1.8965482538468654,1.6591527310377578,1.6840040529847167,1855410200
+2000-10-02,26.69,26.75,23.5,24.25,43299800,0.0,1.0,1.7454783756956154,1.7494022686346087,1.53685806777246,1.585906729509879,606197200
+2000-10-03,24.94,25.0,22.19,22.31,36395000,0.0,1.0,1.6310314983083045,1.6349553912472978,1.4511864052711017,1.4590341911490885,509530000
+2000-10-04,22.37,23.75,21.87,23.62,26179000,0.0,1.0,1.4629580840880823,1.5532076216849329,1.4302589762631361,1.544705853650447,366506000
+2000-10-05,23.5,24.5,22.0,22.06,15589400,0.0,1.0,1.53685806777246,1.602256283422352,1.438760744297622,1.4426846372366156,218251600
+2000-10-06,22.69,22.94,21.0,22.19,10940300,0.0,1.0,1.4838855130960475,1.5002350670085205,1.3733625286477302,1.4511864052711017,153164200
+2000-10-09,22.62,22.87,21.12,21.75,10670800,0.0,1.0,1.4793076380005552,1.4956571919130282,1.3812103145257173,1.422411190385149,149391200
+2000-10-10,21.62,22.44,20.5,20.87,12341100,0.0,1.0,1.4139094223506632,1.4675359591835746,1.3406634208227843,1.3648607606132444,172775400
+2000-10-11,20.12,21.0,19.12,19.62,21400400,0.0,1.0,1.3158120988758253,1.3733625286477302,1.2504138832259335,1.2831129910508794,299605600
+2000-10-12,20.31,20.81,19.5,20.0,21269000,0.0,1.0,1.3282377598493047,1.3609368676742506,1.2752652051728923,1.3079643129978382,297766000
+2000-10-13,20.25,22.12,20.0,22.06,22281300,0.0,1.0,1.3243138669103112,1.446608530175609,1.3079643129978382,1.4426846372366156,311938200
+2000-10-16,22.31,23.25,21.37,21.5,14646000,0.0,1.0,1.4590341911490885,1.520508513859987,1.3975598684381902,1.4060616364726761,205044000
+2000-10-17,21.69,21.94,19.69,20.12,10745000,0.0,1.0,1.4184872974461558,1.4348368513586287,1.287690866146372,1.3158120988758253,150430000
+2000-10-18,19.44,21.06,18.75,20.12,14897600,0.0,1.0,1.2713413122338988,1.3772864215867235,1.2262165434354735,1.3158120988758253,208566400
+2000-10-19,19.16,19.81,18.31,18.94,26905800,0.0,1.0,1.253029811851929,1.2955386520243588,1.197441328549521,1.238642204408953,376681200
+2000-10-20,19.06,20.37,18.94,19.5,14129700,0.0,1.0,1.2464899902869397,1.3321616527882985,1.238642204408953,1.2752652051728923,197815800
+2000-10-23,20.27,20.56,19.44,20.37,9844500,0.0,1.0,1.325621831223309,1.3445873137617776,1.2713413122338988,1.3321616527882985,137823000
+2000-10-24,20.69,20.87,18.81,18.87,14365200,0.0,1.0,1.3530890817962637,1.3648607606132444,1.2301404363744668,1.2340643293134606,201112800
+2000-10-25,19.06,19.19,18.44,18.5,11856600,0.0,1.0,1.2464899902869397,1.2549917583214258,1.205943096584007,1.2098669895230003,165992400
+2000-10-26,18.81,18.87,17.5,18.5,12890200,0.0,1.0,1.2301404363744668,1.2340643293134606,1.1444687738731085,1.2098669895230003,180462800
+2000-10-27,18.87,19.19,17.87,18.56,13294700,0.0,1.0,1.2340643293134606,1.2549917583214258,1.1686661136635685,1.2137908824619938,186125800
+2000-10-30,19.12,19.94,18.75,19.31,11414100,0.0,1.0,1.2504138832259335,1.304040420058845,1.2262165434354735,1.2628395441994127,159797400
+2000-10-31,19.75,20.25,19.25,19.56,15819300,0.0,1.0,1.2916147590853653,1.3243138669103112,1.2589156512604194,1.2791890981118859,221470200
+2000-11-01,19.44,20.87,19.44,20.5,10274400,0.0,1.0,1.2713413122338988,1.3648607606132444,1.2713413122338988,1.3406634208227843,143841600
+2000-11-02,21.12,22.44,21.06,22.31,10548100,0.0,1.0,1.3812103145257173,1.4675359591835746,1.3772864215867235,1.4590341911490885,147673400
+2000-11-03,23.0,23.0,21.94,22.25,9211100,0.0,1.0,1.504158959947514,1.504158959947514,1.4348368513586287,1.4551102982100952,128955400
+2000-11-06,22.44,22.62,20.87,21.44,7026400,0.0,1.0,1.4675359591835746,1.4793076380005552,1.3648607606132444,1.4021377435336828,98369600
+2000-11-07,21.5,21.81,20.81,21.31,5392200,0.0,1.0,1.4060616364726761,1.4263350833241426,1.3609368676742506,1.3936359754991965,75490800
+2000-11-08,21.37,21.44,19.81,20.06,7537300,0.0,1.0,1.3975598684381902,1.4021377435336828,1.2955386520243588,1.3118882059368318,105522200
+2000-11-09,19.87,20.5,19.06,20.19,8514900,0.0,1.0,1.2994625449633523,1.3406634208227843,1.2464899902869397,1.3203899739713179,119208600
+2000-11-10,19.36,19.87,19.06,19.06,7540200,0.0,1.0,1.2661094549819074,1.2994625449633523,1.2464899902869397,1.2464899902869397,105562800
+2000-11-13,18.75,20.0,18.25,19.37,7711000,0.0,1.0,1.2262165434354735,1.3079643129978382,1.1935174356105274,1.2667634371384064,107954000
+2000-11-14,19.94,20.5,19.56,20.25,7303600,0.0,1.0,1.304040420058845,1.3406634208227843,1.2791890981118859,1.3243138669103112,102250400
+2000-11-15,20.03,20.19,19.25,19.87,5042100,0.0,1.0,1.309926259467335,1.3203899739713179,1.2589156512604194,1.2994625449633523,70589400
+2000-11-16,19.5,19.81,18.87,19.0,4274500,0.0,1.0,1.2752652051728923,1.2955386520243588,1.2340643293134606,1.2425660973479464,59843000
+2000-11-17,19.19,19.25,18.25,18.5,7967500,0.0,1.0,1.2549917583214258,1.2589156512604194,1.1935174356105274,1.2098669895230003,111545000
+2000-11-20,18.59,19.5,18.25,18.94,7286900,0.0,1.0,1.2157528289314907,1.2752652051728923,1.1935174356105274,1.238642204408953,102016600
+2000-11-21,19.19,19.5,18.75,18.81,5392000,0.0,1.0,1.2549917583214258,1.2752652051728923,1.2262165434354735,1.2301404363744668,75488000
+2000-11-22,18.81,19.12,18.37,18.5,5009500,0.0,1.0,1.2301404363744668,1.2504138832259335,1.2013652214885144,1.2098669895230003,70133000
+2000-11-24,18.86,19.5,18.81,19.31,2873800,0.0,1.0,1.2334103471569615,1.2752652051728923,1.2301404363744668,1.2628395441994127,40233200
+2000-11-27,19.87,19.94,18.5,18.69,4621300,0.0,1.0,1.2994625449633523,1.304040420058845,1.2098669895230003,1.22229265049648,64698200
+2000-11-28,18.69,19.0,17.94,18.03,4805800,0.0,1.0,1.22229265049648,1.2425660973479464,1.173243988759061,1.1791298281675513,67281200
+2000-11-29,18.09,18.31,17.25,17.56,8788400,0.0,1.0,1.1830537211065446,1.197441328549521,1.1281192199606356,1.1483926668121018,123037600
+2000-11-30,16.69,17.0,16.12,16.5,14457100,0.0,1.0,1.0914962191966961,1.1117696660481626,1.0542192362762577,1.0790705582232165,202399400
+2000-12-01,17.0,17.5,16.81,17.06,6887600,0.0,1.0,1.1117696660481626,1.1444687738731085,1.099344005074683,1.115693558987156,96426400
+2000-12-04,17.19,17.19,16.44,16.69,6634300,0.0,1.0,1.124195327021642,1.124195327021642,1.0751466652842232,1.0914962191966961,92880200
+2000-12-05,16.94,17.44,16.37,17.0,10963900,0.0,1.0,1.107845773109169,1.140544880934115,1.0705687901887306,1.1117696660481626,153494600
+2000-12-06,14.63,15.0,14.0,14.31,24544000,0.0,1.0,0.9567758949579187,0.9809732347483787,0.9155750190984868,0.9358484659499533,343616000
+2000-12-07,14.44,14.88,14.0,14.31,7302100,0.0,1.0,0.9443502339844392,0.9731254488703918,0.9155750190984868,0.9358484659499533,102229400
+2000-12-08,14.81,15.31,14.44,15.06,7779000,0.0,1.0,0.9685475737748993,1.0012466815998453,0.9443502339844392,0.9848971276873723,108906000
+2000-12-11,15.19,15.38,14.88,15.19,5937700,0.0,1.0,0.9933988957218581,1.0058245566953377,0.9731254488703918,0.9933988957218581,83127800
+2000-12-12,15.25,16.0,15.0,15.38,6897500,0.0,1.0,0.9973227886608517,1.0463714503982706,0.9809732347483787,1.0058245566953377,96565000
+2000-12-13,15.56,15.56,14.88,15.0,6158700,0.0,1.0,1.0175962355123183,1.0175962355123183,0.9731254488703918,0.9809732347483787,86221800
+2000-12-14,15.03,15.25,14.44,14.44,4702100,0.0,1.0,0.9829351812178754,0.9973227886608517,0.9443502339844392,0.9443502339844392,65829400
+2000-12-15,14.56,14.69,14.0,14.06,9177600,0.0,1.0,0.9521980198624262,0.9606997878969121,0.9155750190984868,0.9194989120374804,128486400
+2000-12-18,14.56,14.63,13.94,14.25,5818000,0.0,1.0,0.9521980198624262,0.9567758949579187,0.9116511261594933,0.9319245730109598,81452000
+2000-12-19,14.38,15.25,14.0,14.0,6678700,0.0,1.0,0.9404263410454458,0.9973227886608517,0.9155750190984868,0.9155750190984868,93501800
+2000-12-20,13.78,14.63,13.63,14.38,10095200,0.0,1.0,0.9011874116555105,0.9567758949579187,0.8913776793080268,0.9404263410454458,141332800
+2000-12-21,14.25,15.0,13.88,14.06,6550800,0.0,1.0,0.9319245730109598,0.9809732347483787,0.9077272332204999,0.9194989120374804,91711200
+2000-12-22,14.13,15.0,14.13,15.0,5679500,0.0,1.0,0.9240767871329728,0.9809732347483787,0.9240767871329728,0.9809732347483787,79513000
+2000-12-26,14.88,15.0,14.25,14.69,3871700,0.0,1.0,0.9731254488703918,0.9809732347483787,0.9319245730109598,0.9606997878969121,54203800
+2000-12-27,14.34,14.81,14.19,14.81,5811900,0.0,1.0,0.9378104124194501,0.9685475737748993,0.9280006800719662,0.9685475737748993,81366600
+2000-12-28,14.38,14.94,14.31,14.81,5449600,0.0,1.0,0.9404263410454458,0.9770493418093852,0.9358484659499533,0.9685475737748993,76294400
+2000-12-29,14.69,15.0,14.5,14.88,11256000,0.0,1.0,0.9606997878969121,0.9809732347483787,0.9482741269234327,0.9731254488703918,157584000
+2001-01-02,14.88,15.25,14.56,14.88,8077000,0.0,1.0,0.9731254488703918,0.9973227886608517,0.9521980198624262,0.9731254488703918,113078000
+2001-01-03,14.5,16.69,14.44,16.37,14590600,0.0,1.0,0.9482741269234327,1.0914962191966961,0.9443502339844392,1.0705687901887306,204268400
+2001-01-04,18.14,18.5,16.81,17.06,13203500,0.0,1.0,1.1863236318890393,1.2098669895230003,1.099344005074683,1.115693558987156,184849000
+2001-01-05,16.94,17.37,16.06,16.37,7363500,0.0,1.0,1.107845773109169,1.1359670058386226,1.0502953433372642,1.0705687901887306,103089000
+2001-01-08,16.94,16.98,15.94,16.56,6673200,0.0,1.0,1.107845773109169,1.1104617017351648,1.042447557459277,1.08299445116221,93424800
+2001-01-09,16.81,17.64,16.56,17.19,10516600,0.0,1.0,1.099344005074683,1.1536245240640934,1.08299445116221,1.124195327021642,147232400
+2001-01-10,16.69,17.0,16.06,16.56,10371100,0.0,1.0,1.0914962191966961,1.1117696660481626,1.0502953433372642,1.08299445116221,145195400
+2001-01-11,16.25,18.5,16.25,18.0,14352400,0.0,1.0,1.0627210043107436,1.2098669895230003,1.0627210043107436,1.1771678816980544,200933600
+2001-01-12,17.87,18.0,17.06,17.19,7560300,0.0,1.0,1.1686661136635685,1.1771678816980544,1.115693558987156,1.124195327021642,105844200
+2001-01-16,17.44,18.25,17.0,17.12,5466400,0.0,1.0,1.140544880934115,1.1935174356105274,1.1117696660481626,1.1196174519261497,76529600
+2001-01-17,17.56,17.56,16.5,16.81,15015600,0.0,1.0,1.1483926668121018,1.1483926668121018,1.0790705582232165,1.099344005074683,210218400
+2001-01-18,17.81,18.75,17.62,18.69,21910900,0.0,1.0,1.164742220724575,1.2262165434354735,1.1523165597510956,1.22229265049648,306752600
+2001-01-19,19.44,19.56,18.69,19.5,13869000,0.0,1.0,1.2713413122338988,1.2791890981118859,1.22229265049648,1.2752652051728923,194166000
+2001-01-22,19.06,19.62,18.44,19.25,9273700,0.0,1.0,1.2464899902869397,1.2831129910508794,1.205943096584007,1.2589156512604194,129831800
+2001-01-23,19.31,20.94,19.06,20.5,15705900,0.0,1.0,1.2628395441994127,1.3694386357087367,1.2464899902869397,1.3406634208227843,219882600
+2001-01-24,20.62,20.69,19.56,20.5,12805200,0.0,1.0,1.3485112067007714,1.3530890817962637,1.2791890981118859,1.3406634208227843,179272800
+2001-01-25,20.56,20.56,19.75,19.94,8744800,0.0,1.0,1.3445873137617776,1.3445873137617776,1.2916147590853653,1.304040420058845,122427200
+2001-01-26,19.5,19.81,19.06,19.56,8621800,0.0,1.0,1.2752652051728923,1.2955386520243588,1.2464899902869397,1.2791890981118859,120705200
+2001-01-29,19.56,21.75,19.56,21.69,15277300,0.0,1.0,1.2791890981118859,1.422411190385149,1.2791890981118859,1.4184872974461558,213882200
+2001-01-30,21.56,22.0,20.87,21.75,12364700,0.0,1.0,1.4099855294116697,1.438760744297622,1.3648607606132444,1.422411190385149,173105800
+2001-01-31,21.5,22.5,21.44,21.62,13048300,0.0,1.0,1.4060616364726761,1.4714598521225681,1.4021377435336828,1.4139094223506632,182676200
+2001-02-01,20.69,21.5,20.5,21.12,6601700,0.0,1.0,1.3530890817962637,1.4060616364726761,1.3406634208227843,1.3812103145257173,92423800
+2001-02-02,21.12,21.94,20.5,20.62,7631100,0.0,1.0,1.3812103145257173,1.4348368513586287,1.3406634208227843,1.3485112067007714,106835400
+2001-02-05,20.5,20.56,19.75,20.19,5109200,0.0,1.0,1.3406634208227843,1.3445873137617776,1.2916147590853653,1.3203899739713179,71528800
+2001-02-06,20.16,21.39,20.0,21.12,8262700,0.0,1.0,1.318428027501821,1.398867832751188,1.3079643129978382,1.3812103145257173,115677800
+2001-02-07,20.66,20.87,19.81,20.75,7033700,0.0,1.0,1.3511271353267669,1.3648607606132444,1.2955386520243588,1.3570129747352573,98471800
+2001-02-08,20.56,21.06,20.19,20.75,10788000,0.0,1.0,1.3445873137617776,1.3772864215867235,1.3203899739713179,1.3570129747352573,151032000
+2001-02-09,20.5,20.81,18.69,19.12,10537200,0.0,1.0,1.3406634208227843,1.3609368676742506,1.22229265049648,1.2504138832259335,147520800
+2001-02-12,19.06,20.0,18.81,19.69,4895000,0.0,1.0,1.2464899902869397,1.3079643129978382,1.2301404363744668,1.287690866146372,68530000
+2001-02-13,19.94,20.44,19.0,19.12,4233400,0.0,1.0,1.304040420058845,1.3367395278837908,1.2425660973479464,1.2504138832259335,59267600
+2001-02-14,19.19,19.62,18.5,19.5,5520000,0.0,1.0,1.2549917583214258,1.2831129910508794,1.2098669895230003,1.2752652051728923,77280000
+2001-02-15,19.69,20.56,19.69,20.06,5561000,0.0,1.0,1.287690866146372,1.3445873137617776,1.287690866146372,1.3118882059368318,77854000
+2001-02-16,19.0,19.5,18.75,19.0,4712700,0.0,1.0,1.2425660973479464,1.2752652051728923,1.2262165434354735,1.2425660973479464,65977800
+2001-02-20,19.19,19.44,18.19,18.31,5623100,0.0,1.0,1.2549917583214258,1.2713413122338988,1.189593542671534,1.197441328549521,78723400
+2001-02-21,18.25,19.94,18.25,18.87,6968900,0.0,1.0,1.1935174356105274,1.304040420058845,1.1935174356105274,1.2340643293134606,97564600
+2001-02-22,19.06,19.37,18.0,18.81,7713600,0.0,1.0,1.2464899902869397,1.2667634371384064,1.1771678816980544,1.2301404363744668,107990400
+2001-02-23,18.62,18.87,18.25,18.81,5247600,0.0,1.0,1.2177147754009876,1.2340643293134606,1.1935174356105274,1.2301404363744668,73466400
+2001-02-26,19.06,19.69,18.56,19.5,3686400,0.0,1.0,1.2464899902869397,1.287690866146372,1.2137908824619938,1.2752652051728923,51609600
+2001-02-27,19.28,19.44,18.69,19.37,6223500,0.0,1.0,1.2608775977299163,1.2713413122338988,1.22229265049648,1.2667634371384064,87129000
+2001-02-28,19.37,19.44,18.12,18.25,9075600,0.0,1.0,1.2667634371384064,1.2713413122338988,1.1850156675760415,1.1935174356105274,127058400
+2001-03-01,17.81,18.75,17.19,18.75,5901100,0.0,1.0,1.164742220724575,1.2262165434354735,1.124195327021642,1.2262165434354735,82615400
+2001-03-02,18.31,20.44,18.25,19.25,7253600,0.0,1.0,1.197441328549521,1.3367395278837908,1.1935174356105274,1.2589156512604194,101550400
+2001-03-05,19.37,20.5,19.25,20.37,5788800,0.0,1.0,1.2667634371384064,1.3406634208227843,1.2589156512604194,1.3321616527882985,81043200
+2001-03-06,20.72,22.06,20.69,21.5,13067900,0.0,1.0,1.3550510282657604,1.4426846372366156,1.3530890817962637,1.4060616364726761,182950600
+2001-03-07,21.31,21.62,20.75,21.25,7491800,0.0,1.0,1.3936359754991965,1.4139094223506632,1.3570129747352573,1.3897120825602032,104885200
+2001-03-08,20.69,21.12,20.44,20.81,3658200,0.0,1.0,1.3530890817962637,1.3812103145257173,1.3367395278837908,1.3609368676742506,51214800
+2001-03-09,20.62,20.69,20.0,20.25,5341700,0.0,1.0,1.3485112067007714,1.3530890817962637,1.3079643129978382,1.3243138669103112,74783800
+2001-03-12,19.69,19.87,18.12,18.62,6982500,0.0,1.0,1.287690866146372,1.2994625449633523,1.1850156675760415,1.2177147754009876,97755000
+2001-03-13,18.87,19.56,18.19,19.56,7916600,0.0,1.0,1.2340643293134606,1.2791890981118859,1.189593542671534,1.2791890981118859,110832400
+2001-03-14,18.5,20.5,18.44,20.44,8531700,0.0,1.0,1.2098669895230003,1.3406634208227843,1.205943096584007,1.3367395278837908,119443800
+2001-03-15,20.87,21.37,19.69,19.69,9452100,0.0,1.0,1.3648607606132444,1.3975598684381902,1.287690866146372,1.287690866146372,132329400
+2001-03-16,19.0,20.31,18.87,19.62,8398500,0.0,1.0,1.2425660973479464,1.3282377598493047,1.2340643293134606,1.2831129910508794,117579000
+2001-03-19,19.75,20.62,19.5,20.56,6357300,0.0,1.0,1.2916147590853653,1.3485112067007714,1.2752652051728923,1.3445873137617776,89002200
+2001-03-20,20.72,20.94,19.69,19.69,8914400,0.0,1.0,1.3550510282657604,1.3694386357087367,1.287690866146372,1.287690866146372,124801600
+2001-03-21,19.78,20.87,19.37,20.12,6631700,0.0,1.0,1.2935767055548621,1.3648607606132444,1.2667634371384064,1.3158120988758253,92843800
+2001-03-22,20.37,21.75,20.19,21.62,12916100,0.0,1.0,1.3321616527882985,1.422411190385149,1.3203899739713179,1.4139094223506632,180825400
+2001-03-23,22.06,23.56,22.0,23.0,16873000,0.0,1.0,1.4426846372366156,1.5407819607114535,1.438760744297622,1.504158959947514,236222000
+2001-03-26,23.13,23.75,21.13,21.78,13115200,0.0,1.0,1.512660727982,1.5532076216849329,1.381864296682216,1.424373136854646,183612800
+2001-03-27,21.94,23.05,21.9,22.87,9711100,0.0,1.0,1.4348368513586287,1.5074288707300088,1.4322209227326328,1.4956571919130282,135955400
+2001-03-28,22.08,22.5,21.5,22.17,10440400,0.0,1.0,1.4439926015496134,1.4714598521225681,1.4060616364726761,1.4498784409581038,146165600
+2001-03-29,21.77,23.45,21.5,22.53,10947600,0.0,1.0,1.423719154698147,1.5335881569899654,1.4060616364726761,1.4734217985920648,153266400
+2001-03-30,22.55,22.72,21.34,22.07,7149100,0.0,1.0,1.4747297629050626,1.4858474595655442,1.3955979219686934,1.4433386193931146,100087400
+2001-04-02,22.09,22.66,21.4,21.59,6087700,0.0,1.0,1.4446465837061124,1.4819235666265507,1.399521814907687,1.4119474758811663,85227800
+2001-04-03,21.36,21.4,20.13,20.24,6583700,0.0,1.0,1.3969058862816912,1.399521814907687,1.316466081032324,1.3236598847538121,92171800
+2001-04-04,19.76,20.25,18.75,19.5,12240800,0.0,1.0,1.2922687412418643,1.3243138669103112,1.2262165434354735,1.2752652051728923,171371200
+2001-04-05,20.6,22.5,20.0,20.87,7977900,0.0,1.0,1.3472032423877736,1.4714598521225681,1.3079643129978382,1.3648607606132444,111690600
+2001-04-06,20.8,21.04,19.9,20.59,5801600,0.0,1.0,1.3602828855177518,1.375978457273726,1.301424491432849,1.3465492602312745,81222400
+2001-04-09,20.69,21.34,20.06,20.54,4760400,0.0,1.0,1.3530890817962637,1.3955979219686934,1.3118882059368318,1.3432793494487798,66645600
+2001-04-10,20.9,22.7,20.78,22.04,8167400,0.0,1.0,1.366822707082741,1.4845394952525464,1.358974921204754,1.4413766729236177,114343600
+2001-04-11,22.98,23.0,21.28,21.8,5966000,0.0,1.0,1.5028509956345162,1.504158959947514,1.3916740290297,1.4256811011676438,83524000
+2001-04-12,21.42,23.02,21.15,22.42,5338100,0.0,1.0,1.400829779220685,1.5054669242605119,1.383172260995214,1.4662279948705768,74733400
+2001-04-16,22.09,22.4,20.86,21.44,5093300,0.0,1.0,1.4446465837061124,1.4649200305575787,1.3642067784567453,1.4021377435336828,71306200
+2001-04-17,21.2,21.21,19.6,20.4,12235700,0.0,1.0,1.3864421717777085,1.3870961539342075,1.2818050267378815,1.334123599257795,171299800
+2001-04-18,21.57,24.08,21.08,22.79,19657900,0.0,1.0,1.4106395115681687,1.5747890328493972,1.3785943858997214,1.4904253346610365,275210600
+2001-04-19,25.55,25.75,23.6,25.72,33458400,0.0,1.0,1.6709244098547384,1.6840040529847167,1.5433978893374491,1.68204210651522,468417600
+2001-04-20,24.93,25.63,24.6,25.04,12382200,0.0,1.0,1.6303775161518055,1.6761562671067296,1.6087961049873412,1.6375713198732935,173350800
+2001-04-23,24.34,25.0,24.0,24.25,9670100,0.0,1.0,1.5917925689183692,1.6349553912472978,1.569557175597406,1.585906729509879,135381400
+2001-04-24,24.33,24.75,23.51,24.03,6734600,0.0,1.0,1.5911385867618701,1.6186058373348249,1.537512049928959,1.5715191220669027,94284400
+2001-04-25,24.21,24.86,23.57,24.72,5906800,0.0,1.0,1.5832908008838833,1.625799641056313,1.5414359428679525,1.616643890865328,82695200
+2001-04-26,25.17,26.1,24.68,24.69,14280300,0.0,1.0,1.6460730879077796,1.706893428462179,1.6140279622393323,1.6146819443958313,199924200
+2001-04-27,25.2,26.29,24.75,26.2,8089500,0.0,1.0,1.6480350343772763,1.7193190894356583,1.6186058373348249,1.713433250027168,113253000
+2001-04-30,26.7,27.12,24.87,25.49,8835300,0.0,1.0,1.746132357852114,1.7735996084250687,1.626453623212812,1.6670005169157447,123694200
+2001-05-01,25.41,26.5,25.2,25.93,7629500,0.0,1.0,1.6617686596637535,1.7330527147221357,1.6480350343772763,1.6957757318016973,106813000
+2001-05-02,26.34,26.7,25.76,26.59,6580800,0.0,1.0,1.722589000218153,1.746132357852114,1.6846580351412157,1.738938554130626,92131200
+2001-05-03,25.97,26.25,24.73,24.96,5384700,0.0,1.0,1.698391660427693,1.7167031608096628,1.617297873021827,1.6323394626213021,75385800
+2001-05-04,24.24,25.85,23.96,25.75,5018800,0.0,1.0,1.58525274735338,1.6905438745497061,1.5669412469714104,1.6840040529847167,70263200
+2001-05-07,25.62,25.76,24.84,24.96,4938400,0.0,1.0,1.6755022849502308,1.6846580351412157,1.624491676743315,1.6323394626213021,69137600
+2001-05-08,25.35,25.45,23.95,24.57,5632800,0.0,1.0,1.65784476672476,1.6643845882897492,1.5662872648149113,1.6068341585178443,78859200
+2001-05-09,24.14,24.55,23.67,23.98,5801600,0.0,1.0,1.5787129257883907,1.6055261942048464,1.5479757644329417,1.5682492112844082,81222400
+2001-05-10,24.21,24.5,22.95,23.0,5160300,0.0,1.0,1.5832908008838833,1.602256283422352,1.5008890491650193,1.504158959947514,72244200
+2001-05-11,23.01,23.49,22.76,22.85,3625800,0.0,1.0,1.504812942104013,1.536204085615961,1.4884633881915401,1.4943492276000303,50761200
+2001-05-14,22.89,23.68,22.75,23.29,5521800,0.0,1.0,1.496965156226026,1.5486297465894405,1.487809406035041,1.5231244424859827,77305200
+2001-05-15,23.37,25.5,23.04,23.18,4232600,0.0,1.0,1.528356299737974,1.6676544990722437,1.5067748885735097,1.5159306387644946,59256400
+2001-05-16,23.26,24.5,22.85,24.1,5755900,0.0,1.0,1.521162496016486,1.602256283422352,1.4943492276000303,1.5760969971623953,80582600
+2001-05-17,24.23,24.33,23.25,23.55,5930700,0.0,1.0,1.5845987651968811,1.5911385867618701,1.520508513859987,1.5401279785549546,83029800
+2001-05-18,23.36,23.64,23.12,23.53,2840200,0.0,1.0,1.527702317581475,1.5460138179634448,1.512006745825501,1.5388200142419568,39762800
+2001-05-21,23.63,23.91,23.05,23.56,8232100,0.0,1.0,1.5453598358069458,1.5636713361889156,1.5074288707300088,1.5407819607114535,115249400
+2001-05-22,24.0,24.13,23.4,23.5,7373500,0.0,1.0,1.569557175597406,1.578058943631892,1.5303182462074707,1.53685806777246,103229000
+2001-05-23,23.75,23.75,22.86,23.23,5018600,0.0,1.0,1.5532076216849329,1.5532076216849329,1.4950032097565291,1.5192005495469891,70260400
+2001-05-24,23.29,23.3,22.62,23.2,4852800,0.0,1.0,1.5231244424859827,1.5237784246424817,1.4793076380005552,1.5172386030774923,67939200
+2001-05-25,23.2,23.29,22.5,22.76,2834700,0.0,1.0,1.5172386030774923,1.5231244424859827,1.4714598521225681,1.4884633881915401,39685800
+2001-05-29,22.32,22.5,20.81,21.47,9214100,0.0,1.0,1.4596881733055875,1.4714598521225681,1.3609368676742506,1.4040996900031792,128997400
+2001-05-30,20.76,20.76,19.3,19.78,13876400,0.0,1.0,1.3576669568917563,1.3576669568917563,1.2621855620429139,1.2935767055548621,194269600
+2001-05-31,19.8,20.24,19.49,19.95,7908800,0.0,1.0,1.29488466986786,1.3236598847538121,1.2746112230163933,1.3046944022153437,110723200
+2001-06-01,20.13,21.09,19.98,20.89,8144200,0.0,1.0,1.316466081032324,1.3792483680562204,1.3066563486848404,1.3661687249262422,114018800
+2001-06-04,21.08,21.11,20.46,20.66,5034300,0.0,1.0,1.3785943858997214,1.3805563323692183,1.3380474921967886,1.3511271353267669,70480200
+2001-06-05,20.8,21.1,20.35,20.94,8424900,0.0,1.0,1.3602828855177518,1.3799023502127195,1.3308536884753006,1.3694386357087367,117948600
+2001-06-06,20.93,20.93,20.33,20.73,3985300,0.0,1.0,1.3687846535522377,1.3687846535522377,1.3295457241623025,1.3557050104222594,55794200
+2001-06-07,20.71,21.7,20.45,21.66,5806800,0.0,1.0,1.3543970461092616,1.4191412796026546,1.3373935100402896,1.4165253509766589,81295200
+2001-06-08,21.65,21.65,20.71,21.32,6118300,0.0,1.0,1.4158713688201598,1.4158713688201598,1.3543970461092616,1.3942899576556955,85656200
+2001-06-11,21.05,21.07,19.95,20.04,5250000,0.0,1.0,1.3766324394302247,1.3779404037432226,1.3046944022153437,1.310580241623834,73500000
+2001-06-12,19.77,20.69,19.76,20.31,5424900,0.0,1.0,1.2929227233983631,1.3530890817962637,1.2922687412418643,1.3282377598493047,75948600
+2001-06-13,21.42,21.73,20.06,20.47,9133700,0.0,1.0,1.400829779220685,1.4211032260721512,1.3118882059368318,1.3387014743532875,127871800
+2001-06-14,20.04,20.45,19.77,19.88,5309800,0.0,1.0,1.310580241623834,1.3373935100402896,1.2929227233983631,1.3001165271198512,74337200
+2001-06-15,20.1,20.75,19.35,20.44,8118300,0.0,1.0,1.3145041345628277,1.3570129747352573,1.2654554728254086,1.3367395278837908,113656200
+2001-06-18,20.41,20.85,20.0,20.33,6177000,0.0,1.0,1.334777581414294,1.3635527963002465,1.3079643129978382,1.3295457241623025,86478000
+2001-06-19,20.85,21.4,20.01,20.19,5733700,0.0,1.0,1.3635527963002465,1.399521814907687,1.3086182951543373,1.3203899739713179,80271800
+2001-06-20,20.0,21.85,19.98,21.67,7707500,0.0,1.0,1.3079643129978382,1.4289510119501385,1.3066563486848404,1.417179333133158,107905000
+2001-06-21,21.55,23.0,21.1,22.49,6095200,0.0,1.0,1.4093315472551708,1.504158959947514,1.3799023502127195,1.470805869966069,85332800
+2001-06-22,22.48,23.0,21.76,22.26,5107600,0.0,1.0,1.4701518878095703,1.504158959947514,1.423065172541648,1.455764280366594,71506400
+2001-06-25,22.5,24.0,22.45,23.99,7849100,0.0,1.0,1.4714598521225681,1.569557175597406,1.4681899413400734,1.568903193440907,109887400
+2001-06-26,23.34,23.77,23.01,23.75,4871100,0.0,1.0,1.5263943532684772,1.5545155859979307,1.504812942104013,1.5532076216849329,68195400
+2001-06-27,23.83,24.0,22.5,23.34,6680900,0.0,1.0,1.5584394789369242,1.569557175597406,1.4714598521225681,1.5263943532684772,93532600
+2001-06-28,23.05,23.91,22.94,23.54,6221600,0.0,1.0,1.5074288707300088,1.5636713361889156,1.5002350670085205,1.5394739963984556,87102400
+2001-06-29,23.66,25.1,23.2,23.25,9203400,0.0,1.0,1.5473217822764427,1.641495212812287,1.5172386030774923,1.520508513859987,128847600
+2001-07-02,23.64,24.23,23.14,23.9,4108000,0.0,1.0,1.5460138179634448,1.5845987651968811,1.513314710138499,1.5630173540324166,57512000
+2001-07-03,23.51,24.18,23.5,23.84,2009700,0.0,1.0,1.537512049928959,1.5813288544143864,1.53685806777246,1.5590934610934233,28135800
+2001-07-05,23.6,23.77,23.01,23.19,2719500,0.0,1.0,1.5433978893374491,1.5545155859979307,1.504812942104013,1.5165846209209937,38073000
+2001-07-06,22.76,22.96,21.72,22.03,5409300,0.0,1.0,1.4884633881915401,1.5015430313215183,1.4204492439156522,1.440722690767119,75730200
+2001-07-09,22.09,23.0,21.68,22.7,6026200,0.0,1.0,1.4446465837061124,1.504158959947514,1.4178333152896567,1.4845394952525464,84366800
+2001-07-10,22.95,23.07,20.84,21.14,7058400,0.0,1.0,1.5008890491650193,1.5087368350430064,1.3628988141437475,1.3825182788387151,98817600
+2001-07-11,21.03,22.55,21.0,22.54,8401900,0.0,1.0,1.375324475117227,1.4747297629050626,1.3733625286477302,1.4740757807485636,117626600
+2001-07-12,23.3,24.81,23.3,24.36,10978600,0.0,1.0,1.5237784246424817,1.6225297302738182,1.5237784246424817,1.593100533231367,153700400
+2001-07-13,24.13,25.01,23.84,24.85,8120400,0.0,1.0,1.578058943631892,1.6356093734037969,1.5590934610934233,1.625145658899814,113685600
+2001-07-16,24.88,25.1,23.91,23.96,4976200,0.0,1.0,1.6271076053693108,1.641495212812287,1.5636713361889156,1.5669412469714104,69666800
+2001-07-17,23.98,25.22,23.01,25.1,11568400,0.0,1.0,1.5682492112844082,1.649342998690274,1.504812942104013,1.641495212812287,161957600
+2001-07-18,21.78,22.78,20.42,20.79,20303800,0.0,1.0,1.424373136854646,1.489771352504538,1.335431563570793,1.3596289033612527,284253200
+2001-07-19,21.23,21.42,19.75,19.96,15377500,0.0,1.0,1.3884041182472053,1.400829779220685,1.2916147590853653,1.3053483843718428,215285000
+2001-07-20,19.7,20.06,19.49,19.98,7939000,0.0,1.0,1.2883448483028705,1.3118882059368318,1.2746112230163933,1.3066563486848404,111146000
+2001-07-23,20.09,20.5,19.51,19.54,4310000,0.0,1.0,1.3138501524063286,1.3406634208227843,1.2759191873293914,1.277881133798888,60340000
+2001-07-24,19.39,19.92,18.73,19.09,6221000,0.0,1.0,1.2680714014514043,1.302732455745847,1.2249085791224756,1.2484519367564366,87094000
+2001-07-25,19.12,19.3,17.97,18.47,7926400,0.0,1.0,1.2504138832259335,1.2621855620429139,1.1752059352285575,1.2079050430535037,110969600
+2001-07-26,18.48,18.8,17.85,18.59,6591800,0.0,1.0,1.2085590252100027,1.229486454217968,1.1673581493505707,1.2157528289314907,92285200
+2001-07-27,18.75,19.25,18.5,18.96,5966700,0.0,1.0,1.2262165434354735,1.2589156512604194,1.2098669895230003,1.2399501687219507,83533800
+2001-07-30,19.12,19.36,18.51,18.93,4345700,0.0,1.0,1.2504138832259335,1.2661094549819074,1.2105209716794993,1.2379882222524539,60839800
+2001-07-31,19.27,19.42,18.51,18.79,4196900,0.0,1.0,1.2602236155734172,1.2700333479209012,1.2105209716794993,1.228832472061469,58756600
+2001-08-01,19.01,19.78,18.95,19.06,5431000,0.0,1.0,1.2432200795044455,1.2935767055548621,1.2392961865654517,1.2464899902869397,76034000
+2001-08-02,19.65,19.87,19.26,19.82,4501600,0.0,1.0,1.285074937520376,1.2994625449633523,1.2595696334169184,1.2961926341808578,63022400
+2001-08-03,19.89,19.9,19.0,19.5,3322400,0.0,1.0,1.3007705092763502,1.301424491432849,1.2425660973479464,1.2752652051728923,46513600
+2001-08-06,19.04,19.66,19.0,19.13,1779500,0.0,1.0,1.245182025973942,1.285728919676875,1.2425660973479464,1.2510678653824323,24913000
+2001-08-07,19.33,19.67,18.98,19.25,3009800,0.0,1.0,1.2641475085124105,1.2863829018333741,1.2412581330349486,1.2589156512604194,42137200
+2001-08-08,19.26,19.7,18.54,18.9,4931600,0.0,1.0,1.2595696334169184,1.2883448483028705,1.212482918148996,1.236026275782957,69042400
+2001-08-09,18.96,19.15,18.72,19.05,3583300,0.0,1.0,1.2399501687219507,1.2523758296954302,1.2242545969659766,1.245836008130441,50166200
+2001-08-10,19.04,19.32,18.59,19.02,3338600,0.0,1.0,1.245182025973942,1.2634935263559117,1.2157528289314907,1.2438740616609443,46740400
+2001-08-13,19.1,19.33,18.76,19.09,2642800,0.0,1.0,1.2491059189129357,1.2641475085124105,1.2268705255919723,1.2484519367564366,36999200
+2001-08-14,19.2,19.36,18.67,18.73,4088400,0.0,1.0,1.2556457404779247,1.2661094549819074,1.220984686183482,1.2249085791224756,57237600
+2001-08-15,18.76,18.94,18.2,18.44,5165700,0.0,1.0,1.2268705255919723,1.238642204408953,1.1902475248280329,1.205943096584007,72319800
+2001-08-16,18.27,18.75,17.97,18.65,5144500,0.0,1.0,1.1948253999235252,1.2262165434354735,1.1752059352285575,1.219676721870484,72023000
+2001-08-17,18.0,18.45,17.99,18.07,3721900,0.0,1.0,1.1771678816980544,1.2065970787405058,1.1765138995415554,1.181745756793547,52106600
+2001-08-20,18.14,18.23,17.81,18.12,4505400,0.0,1.0,1.1863236318890393,1.1922094712975295,1.164742220724575,1.1850156675760415,63075600
+2001-08-21,18.14,18.14,17.7,17.92,3316100,0.0,1.0,1.1863236318890393,1.1863236318890393,1.1575484170030867,1.1719360244460633,46425400
+2001-08-22,17.94,18.25,17.61,18.21,3106700,0.0,1.0,1.173243988759061,1.1935174356105274,1.1516625775945966,1.190901506984532,43493800
+2001-08-23,18.2,18.34,17.58,17.81,3876400,0.0,1.0,1.1902475248280329,1.1994032750190178,1.1497006311250997,1.164742220724575,54269600
+2001-08-24,18.0,18.62,17.65,18.57,5184500,0.0,1.0,1.1771678816980544,1.2177147754009876,1.1542785062205922,1.2144448646184929,72583000
+2001-08-27,18.6,19.3,18.16,18.92,3136500,0.0,1.0,1.2164068110879898,1.2621855620429139,1.1876315962020372,1.237334240095955,43911000
+2001-08-28,18.9,19.14,18.4,18.4,3066700,0.0,1.0,1.236026275782957,1.2517218475389313,1.203327167958011,1.203327167958011,42933800
+2001-08-29,18.44,18.83,17.83,17.83,4285200,0.0,1.0,1.205943096584007,1.2314484006874646,1.1660501850375726,1.1660501850375726,59992800
+2001-08-30,17.74,18.18,17.28,17.83,6583800,0.0,1.0,1.1601643456290824,1.188939560515035,1.1300811664301322,1.1660501850375726,92173200
+2001-08-31,17.73,18.6,17.65,18.55,3873300,0.0,1.0,1.1595103634725836,1.2164068110879898,1.1542785062205922,1.213136900305495,54226200
+2001-09-04,18.5,19.08,18.18,18.25,6218100,0.0,1.0,1.2098669895230003,1.2477979545999376,1.188939560515035,1.1935174356105274,87053400
+2001-09-05,18.24,18.95,18.12,18.55,6429600,0.0,1.0,1.1928634534540283,1.2392961865654517,1.1850156675760415,1.213136900305495,90014400
+2001-09-06,18.4,18.93,17.65,17.72,5042300,0.0,1.0,1.203327167958011,1.2379882222524539,1.1542785062205922,1.1588563813160846,70592200
+2001-09-07,17.5,18.1,17.2,17.28,4318400,0.0,1.0,1.1444687738731085,1.1837077032630436,1.1248493091781409,1.1300811664301322,60457600
+2001-09-10,17.0,17.5,16.92,17.37,5515100,0.0,1.0,1.1117696660481626,1.1444687738731085,1.1065378087961713,1.1359670058386226,77211400
+2001-09-17,16.0,17.07,15.73,16.99,8178700,0.0,1.0,1.0463714503982706,1.116347541143655,1.0287139321727998,1.1111156838916636,114501800
+2001-09-18,16.9,17.72,16.17,16.28,5841100,0.0,1.0,1.1052298444831732,1.1588563813160846,1.0574891470587524,1.0646829507802404,81775400
+2001-09-19,16.5,17.1,15.6,17.02,6666400,0.0,1.0,1.0790705582232165,1.1183094876131519,1.0202121641383137,1.1130776303611603,93329600
+2001-09-20,16.29,16.95,15.5,15.68,7342400,0.0,1.0,1.0653369329367393,1.108499755265668,1.0136723425733247,1.025444021390305,102793600
+2001-09-21,14.8,16.25,14.68,15.73,10187800,0.0,1.0,0.9678935916184004,1.0627210043107436,0.9600458057404133,1.0287139321727998,142629200
+2001-09-24,16.11,16.84,15.95,16.45,5259600,0.0,1.0,1.0535652541197587,1.1013059515441799,1.043101539615776,1.075800647440722,73634400
+2001-09-25,16.14,16.22,15.35,15.54,6685800,0.0,1.0,1.0555272005892555,1.0607590578412467,1.0038626102258408,1.0162882711993202,93601200
+2001-09-26,15.81,15.89,14.93,15.15,8817800,0.0,1.0,1.0339457894247912,1.0391776466767826,0.9763953596528863,0.9907829670958626,123449200
+2001-09-27,15.25,15.75,15.2,15.51,5754300,0.0,1.0,0.9973227886608517,1.0300218964857977,0.994052877878357,1.0143263247298235,80560200
+2001-09-28,15.71,15.91,15.39,15.51,6519800,0.0,1.0,1.027405967859802,1.0404856109897804,1.0064785388518367,1.0143263247298235,91277200
+2001-10-01,15.49,15.99,15.23,15.54,3718000,0.0,1.0,1.0130183604168257,1.0457174682417718,0.9960148243478538,1.0162882711993202,52052000
+2001-10-02,15.43,15.83,14.88,15.05,4212200,0.0,1.0,1.0090944674778322,1.035253753737789,0.9731254488703918,0.9842431455308733,58970800
+2001-10-03,14.95,15.36,14.83,14.98,12197200,0.0,1.0,0.9777033239658841,1.0045165923823398,0.969855538087897,0.9796652704353809,170760800
+2001-10-04,15.35,16.25,14.99,15.88,7162900,0.0,1.0,1.0038626102258408,1.0627210043107436,0.9803192525918798,1.0385236645202836,100280600
+2001-10-05,15.4,16.15,14.99,16.14,6119400,0.0,1.0,1.0071325210083355,1.0561811827457543,0.9803192525918798,1.0555272005892555,85671600
+2001-10-08,15.57,16.35,15.5,16.2,3714000,0.0,1.0,1.018250217668817,1.0692608258757328,1.0136723425733247,1.059451093528249,51996000
+2001-10-09,16.05,16.2,15.63,16.0,3107600,0.0,1.0,1.0496413611807653,1.059451093528249,1.0221741106078106,1.0463714503982706,43506400
+2001-10-10,16.1,16.85,15.95,16.82,5495700,0.0,1.0,1.0529112719632598,1.101959933700679,1.043101539615776,1.099997987231182,76939800
+2001-10-11,16.92,17.74,16.85,17.74,5967200,0.0,1.0,1.1065378087961713,1.1601643456290824,1.101959933700679,1.1601643456290824,83540800
+2001-10-12,17.31,18.08,16.86,18.01,5139500,0.0,1.0,1.132043112899629,1.1823997389500458,1.1026139158571777,1.1778218638545535,71953000
+2001-10-15,17.95,18.38,17.95,17.99,5692000,0.0,1.0,1.1738979709155597,1.2020192036450132,1.1738979709155597,1.1765138995415554,79688000
+2001-10-16,18.09,18.2,17.77,18.01,3624100,0.0,1.0,1.1830537211065446,1.1902475248280329,1.1621262920985793,1.1778218638545535,50737400
+2001-10-17,18.34,18.41,16.96,16.99,5098900,0.0,1.0,1.1994032750190178,1.2039811501145101,1.109153737422167,1.1111156838916636,71384600
+2001-10-18,17.29,18.23,17.29,18.0,10938800,0.0,1.0,1.130735148586631,1.1922094712975295,1.130735148586631,1.1771678816980544,153143200
+2001-10-19,17.94,18.4,17.88,18.3,2978400,0.0,1.0,1.173243988759061,1.203327167958011,1.1693200958200674,1.196787346393022,41697600
+2001-10-22,18.21,19.07,18.09,19.02,6998900,0.0,1.0,1.190901506984532,1.2471439724434388,1.1830537211065446,1.2438740616609443,97984600
+2001-10-23,19.12,19.42,17.87,18.14,12231800,0.0,1.0,1.2504138832259335,1.2700333479209012,1.1686661136635685,1.1863236318890393,171245200
+2001-10-24,18.06,19.09,17.75,18.95,6686200,0.0,1.0,1.181091774637048,1.2484519367564366,1.1608183277855815,1.2392961865654517,93606800
+2001-10-25,18.44,19.25,18.16,19.19,4552700,0.0,1.0,1.205943096584007,1.2589156512604194,1.1876315962020372,1.2549917583214258,63737800
+2001-10-26,18.86,19.25,18.62,18.67,4981500,0.0,1.0,1.2334103471569615,1.2589156512604194,1.2177147754009876,1.220984686183482,69741000
+2001-10-29,18.57,18.67,17.6,17.63,4271100,0.0,1.0,1.2144448646184929,1.220984686183482,1.1510085954380977,1.1529705419075944,59795400
+2001-10-30,17.38,18.0,17.06,17.6,4942200,0.0,1.0,1.1366209879951215,1.1771678816980544,1.115693558987156,1.1510085954380977,69190800
+2001-10-31,17.73,18.4,17.44,17.56,4888400,0.0,1.0,1.1595103634725836,1.203327167958011,1.140544880934115,1.1483926668121018,68437600
+2001-11-01,17.65,18.78,17.25,18.59,5589200,0.0,1.0,1.1542785062205922,1.2281784899049701,1.1281192199606356,1.2157528289314907,78248800
+2001-11-02,18.52,18.86,18.16,18.57,3521500,0.0,1.0,1.2111749538359982,1.2334103471569615,1.1876315962020372,1.2144448646184929,49301000
+2001-11-05,18.84,19.25,18.61,19.07,4210600,0.0,1.0,1.2321023828439637,1.2589156512604194,1.2170607932444886,1.2471439724434388,58948400
+2001-11-06,18.96,19.62,18.53,19.57,5643200,0.0,1.0,1.2399501687219507,1.2831129910508794,1.2118289359924972,1.2798430802683847,79004800
+2001-11-07,19.46,20.13,19.33,19.59,6839100,0.0,1.0,1.2726492765468966,1.316466081032324,1.2641475085124105,1.2811510445813825,95747400
+2001-11-08,19.63,19.89,18.57,18.71,6109700,0.0,1.0,1.2837669732073782,1.3007705092763502,1.2144448646184929,1.2236006148094778,85535800
+2001-11-09,18.6,19.25,18.55,18.71,2398100,0.0,1.0,1.2164068110879898,1.2589156512604194,1.213136900305495,1.2236006148094778,33573400
+2001-11-12,18.66,19.17,17.96,18.75,3598200,0.0,1.0,1.220330704026983,1.253683794008428,1.1745519530720587,1.2262165434354735,50374800
+2001-11-13,19.08,19.39,18.71,19.37,4012000,0.0,1.0,1.2477979545999376,1.2680714014514043,1.2236006148094778,1.2667634371384064,56168000
+2001-11-14,19.59,19.9,19.15,19.61,3949100,0.0,1.0,1.2811510445813825,1.301424491432849,1.2523758296954302,1.2824590088943804,55287400
+2001-11-15,19.45,19.9,19.23,19.45,3804100,0.0,1.0,1.2719952943903976,1.301424491432849,1.2576076869474215,1.2719952943903976,53257400
+2001-11-16,19.27,19.29,18.4,18.97,4119000,0.0,1.0,1.2602236155734172,1.261531579886415,1.203327167958011,1.2406041508784496,57666000
+2001-11-19,19.0,20.05,18.96,20.0,5939100,0.0,1.0,1.2425660973479464,1.311234223780333,1.2399501687219507,1.3079643129978382,83147400
+2001-11-20,19.82,20.2,19.5,19.53,4939000,0.0,1.0,1.2961926341808578,1.3210439561278167,1.2752652051728923,1.2772271516423892,69146000
+2001-11-21,19.61,19.8,19.26,19.68,3599700,0.0,1.0,1.2824590088943804,1.29488466986786,1.2595696334169184,1.287036883989873,50395800
+2001-11-23,19.71,19.95,19.57,19.84,1071500,0.0,1.0,1.2889988304593696,1.3046944022153437,1.2798430802683847,1.2975005984938555,15001000
+2001-11-26,19.94,21.55,19.88,21.37,8226600,0.0,1.0,1.304040420058845,1.4093315472551708,1.3001165271198512,1.3975598684381902,115172400
+2001-11-27,21.2,21.52,20.5,21.0,4795600,0.0,1.0,1.3864421717777085,1.407369600785674,1.3406634208227843,1.3733625286477302,67138400
+2001-11-28,20.85,21.21,20.41,20.53,4475200,0.0,1.0,1.3635527963002465,1.3870961539342075,1.334777581414294,1.342625367292281,62652800
+2001-11-29,20.6,20.7,20.19,20.42,3620800,0.0,1.0,1.3472032423877736,1.3537430639527626,1.3203899739713179,1.335431563570793,50691200
+2001-11-30,20.47,21.44,20.25,21.3,5427000,0.0,1.0,1.3387014743532875,1.4021377435336828,1.3243138669103112,1.392981993342698,75978000
+2001-12-03,21.06,21.28,20.6,21.05,3235100,0.0,1.0,1.3772864215867235,1.3916740290297,1.3472032423877736,1.3766324394302247,45291400
+2001-12-04,21.05,22.56,20.72,22.4,6793200,0.0,1.0,1.3766324394302247,1.4753837450615614,1.3550510282657604,1.4649200305575787,95104800
+2001-12-05,22.36,24.03,22.17,23.76,10153200,0.0,1.0,1.4623041019315832,1.5715191220669027,1.4498784409581038,1.553861603841432,142144800
+2001-12-06,23.48,23.5,22.14,22.78,6052400,0.0,1.0,1.535550103459462,1.53685806777246,1.447916494488607,1.489771352504538,84733600
+2001-12-07,22.46,22.71,22.0,22.54,3634200,0.0,1.0,1.4688439234965724,1.4851934774090454,1.438760744297622,1.4740757807485636,50878800
+2001-12-10,22.29,22.99,22.23,22.54,3035900,0.0,1.0,1.4577262268360907,1.503504977791015,1.4538023338970973,1.4740757807485636,42502600
+2001-12-11,22.67,22.85,21.65,21.78,3669200,0.0,1.0,1.4825775487830497,1.4943492276000303,1.4158713688201598,1.424373136854646,51368800
+2001-12-12,21.87,21.92,21.25,21.49,3436800,0.0,1.0,1.4302589762631361,1.4335288870456309,1.3897120825602032,1.405407654316177,48115200
+2001-12-13,21.49,21.55,20.5,21.0,3532900,0.0,1.0,1.405407654316177,1.4093315472551708,1.3406634208227843,1.3733625286477302,49460600
+2001-12-14,20.73,20.83,20.09,20.39,3390800,0.0,1.0,1.3557050104222594,1.3622448319872484,1.3138501524063286,1.333469617101296,47471200
+2001-12-17,20.4,21.0,20.19,20.62,3102000,0.0,1.0,1.334123599257795,1.3733625286477302,1.3203899739713179,1.3485112067007714,43428000
+2001-12-18,20.89,21.33,20.22,21.01,4200700,0.0,1.0,1.3661687249262422,1.3949439398121943,1.3223519204408145,1.3740165108042293,58809800
+2001-12-19,20.58,21.68,20.47,21.62,5177800,0.0,1.0,1.3458952780747755,1.4178333152896567,1.3387014743532875,1.4139094223506632,72489200
+2001-12-20,21.4,21.47,20.62,20.67,3944000,0.0,1.0,1.399521814907687,1.4040996900031792,1.3485112067007714,1.351781117483266,55216000
+2001-12-21,21.01,21.54,20.8,21.0,4577400,0.0,1.0,1.3740165108042293,1.4086775650986718,1.3602828855177518,1.3733625286477302,64083600
+2001-12-24,20.9,21.45,20.9,21.36,904100,0.0,1.0,1.366822707082741,1.4027917256901814,1.366822707082741,1.3969058862816912,12657400
+2001-12-26,21.35,22.3,21.14,21.49,2614300,0.0,1.0,1.3962519041251924,1.4583802089925897,1.3825182788387151,1.405407654316177,36600200
+2001-12-27,21.58,22.25,21.58,22.07,3419800,0.0,1.0,1.4112934937246673,1.4551102982100952,1.4112934937246673,1.4433386193931146,47877200
+2001-12-28,21.97,23.0,21.96,22.43,5341500,0.0,1.0,1.4367987978281254,1.504158959947514,1.4361448156716266,1.4668819770270756,74781000
+2001-12-31,22.51,22.66,21.83,21.9,2460400,0.0,1.0,1.4721138342790672,1.4819235666265507,1.4276430476371404,1.4322209227326328,34445600
+2002-01-02,22.05,23.3,21.96,23.3,9455300,0.0,1.0,1.4420306550801167,1.5237784246424817,1.4361448156716266,1.5237784246424817,132374200
+2002-01-03,23.75,23.75,22.77,23.58,10928700,0.0,1.0,1.5532076216849329,1.5532076216849329,1.489117370348039,1.5420899250244513,153001800
+2002-01-04,23.34,23.95,22.99,23.69,7321000,0.0,1.0,1.5263943532684772,1.5662872648149113,1.503504977791015,1.5492837287459396,102494000
+2002-01-07,23.72,24.0,22.75,22.9,7939000,0.0,1.0,1.5512456752154362,1.569557175597406,1.487809406035041,1.4976191383825248,111146000
+2002-01-08,22.75,23.05,22.46,22.61,8036400,0.0,1.0,1.487809406035041,1.5074288707300088,1.4688439234965724,1.4786536558440562,112509600
+2002-01-09,22.8,22.93,21.28,21.65,5854200,0.0,1.0,1.4910793168175356,1.4995810848520215,1.3916740290297,1.4158713688201598,81958800
+2002-01-10,21.22,21.47,20.26,21.23,8084600,0.0,1.0,1.3877501360907063,1.4040996900031792,1.3249678490668102,1.3884041182472053,113184400
+2002-01-11,21.39,21.84,20.6,21.05,6228600,0.0,1.0,1.398867832751188,1.4282970297936395,1.3472032423877736,1.3766324394302247,87200400
+2002-01-14,21.01,21.4,20.9,21.15,7428500,0.0,1.0,1.3740165108042293,1.399521814907687,1.366822707082741,1.383172260995214,103999000
+2002-01-15,21.32,21.76,21.21,21.7,5184300,0.0,1.0,1.3942899576556955,1.423065172541648,1.3870961539342075,1.4191412796026546,72580200
+2002-01-16,21.41,21.41,20.5,20.78,10123100,0.0,1.0,1.400175797064186,1.400175797064186,1.3406634208227843,1.358974921204754,141723400
+2002-01-17,21.97,22.74,21.87,22.48,11796000,0.0,1.0,1.4367987978281254,1.487155423878542,1.4302589762631361,1.4701518878095703,165144000
+2002-01-18,22.0,22.6,21.96,22.17,6050200,0.0,1.0,1.438760744297622,1.4779996736875574,1.4361448156716266,1.4498784409581038,84702800
+2002-01-22,22.27,22.37,21.82,21.82,5844900,0.0,1.0,1.4564182625230928,1.4629580840880823,1.4269890654806416,1.4269890654806416,81828600
+2002-01-23,23.04,23.04,21.59,23.02,7915700,0.0,1.0,1.5067748885735097,1.5067748885735097,1.4119474758811663,1.5054669242605119,110819800
+2002-01-24,22.91,23.51,22.9,23.21,6142900,0.0,1.0,1.4982731205390238,1.537512049928959,1.4976191383825248,1.5178925852339913,86000600
+2002-01-25,22.89,23.42,22.66,23.25,3319900,0.0,1.0,1.496965156226026,1.5316262105204688,1.4819235666265507,1.520508513859987,46478600
+2002-01-28,23.4,23.55,22.72,23.27,3329400,0.0,1.0,1.5303182462074707,1.5401279785549546,1.4858474595655442,1.5218164781729848,46611600
+2002-01-29,23.22,23.54,22.85,23.07,4291500,0.0,1.0,1.51854656739049,1.5394739963984556,1.4943492276000303,1.5087368350430064,60081000
+2002-01-30,23.07,24.14,22.94,24.09,8421000,0.0,1.0,1.5087368350430064,1.5787129257883907,1.5002350670085205,1.5754430150058962,117894000
+2002-01-31,24.16,24.73,24.11,24.72,8365100,0.0,1.0,1.5800208901013886,1.617297873021827,1.576750979318894,1.616643890865328,117111400
+2002-02-01,24.96,24.96,24.34,24.41,7112600,0.0,1.0,1.6323394626213021,1.6323394626213021,1.5917925689183692,1.5963704440138615,99576400
+2002-02-04,24.32,25.52,24.2,25.35,9328100,0.0,1.0,1.5904846046053713,1.6689624633852416,1.5826368187273843,1.65784476672476,130593400
+2002-02-05,25.09,25.98,25.08,25.45,8158700,0.0,1.0,1.640841230655788,1.699045642584192,1.640187248499289,1.6643845882897492,114221800
+2002-02-06,25.61,25.98,24.15,24.67,10671000,0.0,1.0,1.674848302793732,1.699045642584192,1.5793669079448895,1.6133739800828337,149394000
+2002-02-07,24.65,25.29,24.08,24.3,6211300,0.0,1.0,1.6120660157698357,1.6539208737857665,1.5747890328493972,1.5891766402923735,86958200
+2002-02-08,24.41,24.64,23.37,24.03,6345200,0.0,1.0,1.5963704440138615,1.6114120336133368,1.528356299737974,1.5715191220669027,88832800
+2002-02-11,23.93,25.0,23.74,24.98,7117900,0.0,1.0,1.5649793005019135,1.6349553912472978,1.5525536395284338,1.6336474269343,99650600
+2002-02-12,24.66,25.04,24.45,24.71,4005000,0.0,1.0,1.6127199979263347,1.6375713198732935,1.5989863726398572,1.6159899087088292,56070000
+2002-02-13,24.73,25.24,24.65,25.01,5587000,0.0,1.0,1.617297873021827,1.6506509630032717,1.6120660157698357,1.6356093734037969,78218000
+2002-02-14,25.05,25.23,24.38,24.6,4645900,0.0,1.0,1.6382253020297926,1.649996980846773,1.5944084975443649,1.6087961049873412,65042600
+2002-02-15,24.98,24.98,23.85,23.9,4646200,0.0,1.0,1.6336474269343,1.6336474269343,1.5597474432499223,1.5630173540324166,65046800
+2002-02-19,23.76,23.9,22.48,22.62,6968900,0.0,1.0,1.553861603841432,1.5630173540324166,1.4701518878095703,1.4793076380005552,97564600
+2002-02-20,23.2,23.2,22.35,23.13,5097200,0.0,1.0,1.5172386030774923,1.5172386030774923,1.4616501197750844,1.512660727982,71360800
+2002-02-21,22.92,23.0,21.45,21.5,7977700,0.0,1.0,1.4989271026955229,1.504158959947514,1.4027917256901814,1.4060616364726761,111687800
+2002-02-22,21.66,22.95,21.5,22.74,7258500,0.0,1.0,1.4165253509766589,1.5008890491650193,1.4060616364726761,1.487155423878542,101619000
+2002-02-25,22.85,24.72,22.36,23.81,7622300,0.0,1.0,1.4943492276000303,1.616643890865328,1.4623041019315832,1.5571315146239264,106712200
+2002-02-26,23.91,24.37,23.25,23.67,4645200,0.0,1.0,1.5636713361889156,1.593754515387866,1.520508513859987,1.5479757644329417,65032800
+2002-02-27,23.94,24.25,20.94,21.96,18395700,0.0,1.0,1.5656332826584125,1.585906729509879,1.3694386357087367,1.4361448156716266,257539800
+2002-02-28,22.15,22.59,21.35,21.7,8159600,0.0,1.0,1.4485704766451057,1.4773456915310583,1.3962519041251924,1.4191412796026546,114234400
+2002-03-01,21.93,23.5,21.82,23.45,6232000,0.0,1.0,1.4341828692021297,1.53685806777246,1.4269890654806416,1.5335881569899654,87248000
+2002-03-04,23.26,24.58,22.76,24.29,6218900,0.0,1.0,1.521162496016486,1.607488140674343,1.4884633881915401,1.5885226581358745,87064600
+2002-03-05,24.15,24.43,23.4,23.53,4905400,0.0,1.0,1.5793669079448895,1.5976784083268594,1.5303182462074707,1.5388200142419568,68675600
+2002-03-06,23.48,24.34,22.93,24.07,4039400,0.0,1.0,1.535550103459462,1.5917925689183692,1.4995810848520215,1.5741350506928984,56551600
+2002-03-07,24.06,24.53,23.61,24.38,4611600,0.0,1.0,1.5734810685363994,1.6042182298918488,1.544051871493948,1.5944084975443649,64562400
+2002-03-08,24.74,25.09,24.3,24.66,4817400,0.0,1.0,1.6179518551783258,1.640841230655788,1.5891766402923735,1.6127199979263347,67443600
+2002-03-11,24.6,25.14,24.1,25.06,4692600,0.0,1.0,1.6087961049873412,1.6441111414382827,1.5760969971623953,1.6388792841862914,65696400
+2002-03-12,24.74,24.74,24.1,24.72,4536700,0.0,1.0,1.6179518551783258,1.6179518551783258,1.5760969971623953,1.616643890865328,63513800
+2002-03-13,24.37,24.85,24.15,24.49,3585100,0.0,1.0,1.593754515387866,1.625145658899814,1.5793669079448895,1.601602301265853,50191400
+2002-03-14,24.6,24.6,23.88,24.43,3880300,0.0,1.0,1.6087961049873412,1.6087961049873412,1.5617093897194188,1.5976784083268594,54324200
+2002-03-15,24.46,24.96,24.25,24.95,4301800,0.0,1.0,1.5996403547963562,1.6323394626213021,1.585906729509879,1.631685480464803,60225200
+2002-03-18,24.95,25.05,24.32,24.74,5438500,0.0,1.0,1.631685480464803,1.6382253020297926,1.5904846046053713,1.6179518551783258,76139000
+2002-03-19,24.69,25.3,24.3,24.85,4327600,0.0,1.0,1.6146819443958313,1.6545748559422655,1.5891766402923735,1.625145658899814,60586400
+2002-03-20,24.66,25.14,24.5,24.92,5255700,0.0,1.0,1.6127199979263347,1.6441111414382827,1.602256283422352,1.6297235339953067,73579800
+2002-03-21,24.3,24.3,23.26,24.27,11006300,0.0,1.0,1.5891766402923735,1.5891766402923735,1.521162496016486,1.5872146938228766,154088200
+2002-03-22,24.22,24.56,23.87,24.09,3610600,0.0,1.0,1.583944783040382,1.6061801763613452,1.56105540756292,1.5754430150058962,50548400
+2002-03-25,24.07,24.09,23.24,23.35,4693400,0.0,1.0,1.5741350506928984,1.5754430150058962,1.519854531703488,1.5270483354249762,65707600
+2002-03-26,23.2,23.64,23.0,23.46,4604300,0.0,1.0,1.5172386030774923,1.5460138179634448,1.504158959947514,1.5342421391464645,64460200
+2002-03-27,23.35,23.72,23.26,23.47,2280400,0.0,1.0,1.5270483354249762,1.5512456752154362,1.521162496016486,1.534896121302963,31925600
+2002-03-28,23.7,23.88,23.46,23.67,1936700,0.0,1.0,1.5499377109024384,1.5617093897194188,1.5342421391464645,1.5479757644329417,27113800
+2002-04-01,24.7,24.7,23.28,24.46,3554400,0.0,1.0,1.6153359265523302,1.6153359265523302,1.5224704603294839,1.5996403547963562,49761600
+2002-04-02,24.0,24.3,23.87,24.07,3639200,0.0,1.0,1.569557175597406,1.5891766402923735,1.56105540756292,1.5741350506928984,50948800
+2002-04-03,24.05,24.49,23.6,23.75,3830900,0.0,1.0,1.5728270863799005,1.601602301265853,1.5433978893374491,1.5532076216849329,53632600
+2002-04-04,23.67,25.05,23.67,24.9,6044600,0.0,1.0,1.5479757644329417,1.6382253020297926,1.5479757644329417,1.6284155696823086,84624400
+2002-04-05,24.95,25.19,24.1,24.74,4970500,0.0,1.0,1.631685480464803,1.6473810522207775,1.5760969971623953,1.6179518551783258,69587000
+2002-04-08,24.16,24.68,23.78,24.56,4669900,0.0,1.0,1.5800208901013886,1.6140279622393323,1.5551695681544297,1.6061801763613452,65378600
+2002-04-09,24.59,25.0,24.01,24.1,3420200,0.0,1.0,1.6081421228308421,1.6349553912472978,1.5702111577539049,1.5760969971623953,47882800
+2002-04-10,24.21,24.95,24.01,24.66,4017500,0.0,1.0,1.5832908008838833,1.631685480464803,1.5702111577539049,1.6127199979263347,56245000
+2002-04-11,25.03,25.2,24.75,24.86,7272400,0.0,1.0,1.6369173377167947,1.6480350343772763,1.6186058373348249,1.625799641056313,101813600
+2002-04-12,25.01,25.17,24.57,25.06,5718600,0.0,1.0,1.6356093734037969,1.6460730879077796,1.6068341585178443,1.6388792841862914,80060400
+2002-04-15,25.06,25.15,24.8,25.0,5345900,0.0,1.0,1.6388792841862914,1.6447651235947816,1.6218757481173196,1.6349553912472978,74842600
+2002-04-16,25.15,26.0,25.12,25.74,10974600,0.0,1.0,1.6447651235947816,1.7003536068971898,1.642803177125285,1.6833500708282179,153644400
+2002-04-17,25.93,26.17,25.38,26.11,7075900,0.0,1.0,1.6957757318016973,1.7114713035576714,1.6598067131942567,1.7075474106186779,99062600
+2002-04-18,25.5,25.52,24.88,25.41,7173400,0.0,1.0,1.6676544990722437,1.6689624633852416,1.6271076053693108,1.6617686596637535,100427600
+2002-04-19,25.49,25.49,24.93,24.98,6703700,0.0,1.0,1.6670005169157447,1.6670005169157447,1.6303775161518055,1.6336474269343,93851800
+2002-04-22,24.84,24.93,24.23,24.53,4811200,0.0,1.0,1.624491676743315,1.6303775161518055,1.5845987651968811,1.6042182298918488,67356800
+2002-04-23,24.54,24.78,24.09,24.25,4169100,0.0,1.0,1.6048722120483474,1.6205677838043218,1.5754430150058962,1.585906729509879,58367400
+2002-04-24,24.3,24.5,23.68,23.77,2508000,0.0,1.0,1.5891766402923735,1.602256283422352,1.5486297465894405,1.5545155859979307,35112000
+2002-04-25,23.56,24.34,23.55,24.12,3467900,0.0,1.0,1.5407819607114535,1.5917925689183692,1.5401279785549546,1.577404961475393,48550600
+2002-04-26,24.28,24.37,23.0,23.01,5446100,0.0,1.0,1.5878686759793756,1.593754515387866,1.504158959947514,1.504812942104013,76245400
+2002-04-29,23.16,24.06,23.09,23.96,4862300,0.0,1.0,1.5146226744514968,1.5734810685363994,1.5100447993560042,1.5669412469714104,68072200
+2002-04-30,23.89,24.38,23.75,24.27,5017200,0.0,1.0,1.5623633718759178,1.5944084975443649,1.5532076216849329,1.5872146938228766,70240800
+2002-05-01,24.29,24.29,23.36,23.98,3834000,0.0,1.0,1.5885226581358745,1.5885226581358745,1.527702317581475,1.5682492112844082,53676000
+2002-05-02,23.81,24.34,23.6,23.69,4274000,0.0,1.0,1.5571315146239264,1.5917925689183692,1.5433978893374491,1.5492837287459396,59836000
+2002-05-03,23.57,24.02,23.43,23.51,4121100,0.0,1.0,1.5414359428679525,1.5708651399104037,1.5322801926769676,1.537512049928959,57695400
+2002-05-06,23.35,23.5,22.46,22.65,4458300,0.0,1.0,1.5270483354249762,1.53685806777246,1.4688439234965724,1.4812695844700519,62416200
+2002-05-07,22.94,22.95,22.14,22.47,4334800,0.0,1.0,1.5002350670085205,1.5008890491650193,1.447916494488607,1.4694979056530713,60687200
+2002-05-08,23.2,24.52,23.04,24.37,7797900,0.0,1.0,1.5172386030774923,1.6035642477353498,1.5067748885735097,1.593754515387866,109170600
+2002-05-09,24.25,24.35,23.8,24.19,4011000,0.0,1.0,1.585906729509879,1.5924465510748682,1.5564775324674276,1.5819828365708855,56154000
+2002-05-10,24.29,24.29,22.98,23.32,4203500,0.0,1.0,1.5885226581358745,1.5885226581358745,1.5028509956345162,1.5250863889554795,58849000
+2002-05-13,23.52,24.09,22.94,23.94,4743000,0.0,1.0,1.5381660320854578,1.5754430150058962,1.5002350670085205,1.5656332826584125,66402000
+2002-05-14,24.45,25.68,24.22,25.61,9401900,0.0,1.0,1.5989863726398572,1.6794261778892243,1.583944783040382,1.674848302793732,131626600
+2002-05-15,25.37,25.98,24.84,25.28,5996900,0.0,1.0,1.6591527310377578,1.699045642584192,1.624491676743315,1.6532668916292677,83956600
+2002-05-16,25.06,25.45,24.75,25.21,4054500,0.0,1.0,1.6388792841862914,1.6643845882897492,1.6186058373348249,1.6486890165337753,56763000
+2002-05-17,25.49,25.78,24.61,25.01,4223100,0.0,1.0,1.6670005169157447,1.6859659994542135,1.60945008714384,1.6356093734037969,59123400
+2002-05-20,24.57,24.93,24.53,24.74,4819900,0.0,1.0,1.6068341585178443,1.6303775161518055,1.6042182298918488,1.6179518551783258,67478600
+2002-05-21,24.83,25.0,23.4,23.46,5017700,0.0,1.0,1.623837694586816,1.6349553912472978,1.5303182462074707,1.5342421391464645,70247800
+2002-05-22,23.37,24.37,23.32,24.32,5194200,0.0,1.0,1.528356299737974,1.593754515387866,1.5250863889554795,1.5904846046053713,72718800
+2002-05-23,24.45,25.24,24.07,25.18,6596400,0.0,1.0,1.5989863726398572,1.6506509630032717,1.5741350506928984,1.6467270700642784,92349600
+2002-05-24,24.99,24.99,23.96,24.15,2967400,0.0,1.0,1.6343014090907988,1.6343014090907988,1.5669412469714104,1.5793669079448895,41543600
+2002-05-28,23.69,24.2,23.43,23.98,2673500,0.0,1.0,1.5492837287459396,1.5826368187273843,1.5322801926769676,1.5682492112844082,37429000
+2002-05-29,23.92,24.44,23.45,23.98,3960600,0.0,1.0,1.5643253183454147,1.5983323904833584,1.5335881569899654,1.5682492112844082,55448400
+2002-05-30,23.77,24.38,23.51,24.2,3506700,0.0,1.0,1.5545155859979307,1.5944084975443649,1.537512049928959,1.5826368187273843,49093800
+2002-05-31,24.09,24.25,23.28,23.3,6526700,0.0,1.0,1.5754430150058962,1.585906729509879,1.5224704603294839,1.5237784246424817,91373800
+2002-06-03,23.39,23.45,22.58,22.91,4198400,0.0,1.0,1.529664264050972,1.5335881569899654,1.4766917093745593,1.4982731205390238,58777600
+2002-06-04,22.88,23.04,22.18,22.78,6211100,0.0,1.0,1.496311174069527,1.5067748885735097,1.4505324231146026,1.489771352504538,86955400
+2002-06-05,22.83,22.89,22.35,22.72,4947900,0.0,1.0,1.4930412632870322,1.496965156226026,1.4616501197750844,1.4858474595655442,69270600
+2002-06-06,22.96,23.23,22.04,22.16,4642800,0.0,1.0,1.5015430313215183,1.5192005495469891,1.4413766729236177,1.4492244588016048,64999200
+2002-06-07,21.76,21.94,20.93,21.4,10935300,0.0,1.0,1.423065172541648,1.4348368513586287,1.3687846535522377,1.399521814907687,153094200
+2002-06-10,21.48,21.84,21.34,21.48,4956700,0.0,1.0,1.4047536721596783,1.4282970297936395,1.3955979219686934,1.4047536721596783,69393800
+2002-06-11,21.64,21.7,20.41,20.46,6241000,0.0,1.0,1.415217386663661,1.4191412796026546,1.334777581414294,1.3380474921967886,87374000
+2002-06-12,20.41,20.75,19.94,20.09,9441400,0.0,1.0,1.334777581414294,1.3570129747352573,1.304040420058845,1.3138501524063286,132179600
+2002-06-13,20.02,20.05,19.38,19.54,6287200,0.0,1.0,1.309272277310836,1.311234223780333,1.2674174192949053,1.277881133798888,88020800
+2002-06-14,19.24,20.36,18.11,20.1,7587500,0.0,1.0,1.2582616691039203,1.3315076706317994,1.1843616854195425,1.3145041345628277,106225000
+2002-06-17,20.24,20.63,19.85,20.54,5796600,0.0,1.0,1.3236598847538121,1.3491651888572702,1.2981545806503545,1.3432793494487798,81152400
+2002-06-18,20.42,20.59,19.98,20.15,6310000,0.0,1.0,1.335431563570793,1.3465492602312745,1.3066563486848404,1.317774045345322,88340000
+2002-06-19,17.37,17.6,16.88,17.12,30526200,0.0,1.0,1.1359670058386226,1.1510085954380977,1.1039218801701753,1.1196174519261497,427366800
+2002-06-20,17.17,17.6,16.85,17.11,7082800,0.0,1.0,1.1228873627086442,1.1510085954380977,1.101959933700679,1.1189634697696507,99159200
+2002-06-21,16.97,17.49,16.79,16.85,7949600,0.0,1.0,1.1098077195786658,1.1438147917166095,1.0980360407616852,1.101959933700679,111294400
+2002-06-24,16.77,17.73,16.7,17.27,7713100,0.0,1.0,1.0967280764486873,1.1595103634725836,1.092150201353195,1.1294271842736334,107983400
+2002-06-25,17.4,17.68,16.86,17.14,5378600,0.0,1.0,1.1379289523081193,1.1562404526900891,1.1026139158571777,1.1209254162391475,75300400
+2002-06-26,16.8,17.29,15.98,16.55,9981300,0.0,1.0,1.0986900229181842,1.130735148586631,1.0450634860852728,1.0823404690057112,139738200
+2002-06-27,16.79,17.27,16.42,17.06,4493900,0.0,1.0,1.0980360407616852,1.1294271842736334,1.0738387009712254,1.115693558987156,62914600
+2002-06-28,17.1,17.82,17.0,17.72,4818900,0.0,1.0,1.1183094876131519,1.1653962028810738,1.1117696660481626,1.1588563813160846,67464600
+2002-07-01,17.71,17.88,17.05,17.06,3976600,0.0,1.0,1.1582023991595858,1.1693200958200674,1.1150395768306571,1.115693558987156,55672400
+2002-07-02,17.03,17.16,16.83,16.94,5449800,0.0,1.0,1.1137316125176593,1.1222333805521452,1.1006519693876808,1.107845773109169,76297200
+2002-07-03,16.81,17.68,16.75,17.55,3554100,0.0,1.0,1.099344005074683,1.1562404526900891,1.0954201121356895,1.147738684655603,49757400
+2002-07-05,17.71,18.75,17.71,18.74,2886600,0.0,1.0,1.1582023991595858,1.2262165434354735,1.1582023991595858,1.2255625612789744,40412400
+2002-07-08,18.52,18.61,17.68,18.01,3771500,0.0,1.0,1.2111749538359982,1.2170607932444886,1.1562404526900891,1.1778218638545535,52801000
+2002-07-09,18.09,18.29,17.46,17.53,4049100,0.0,1.0,1.1830537211065446,1.196133364236523,1.1418528452471128,1.1464307203426054,56687400
+2002-07-10,17.71,18.17,17.25,17.32,3694300,0.0,1.0,1.1582023991595858,1.1882855783585362,1.1281192199606356,1.132697095056128,51720200
+2002-07-11,17.26,18.35,16.97,18.3,6672800,0.0,1.0,1.1287732021171346,1.2000572571755168,1.1098077195786658,1.196787346393022,93419200
+2002-07-12,18.55,18.79,17.26,17.5,7919500,0.0,1.0,1.213136900305495,1.228832472061469,1.1287732021171346,1.1444687738731085,110873000
+2002-07-15,17.43,18.6,16.81,18.23,5285600,0.0,1.0,1.139890898777616,1.2164068110879898,1.099344005074683,1.1922094712975295,73998400
+2002-07-16,18.15,18.57,17.61,17.86,7978000,0.0,1.0,1.1869776140455381,1.2144448646184929,1.1516625775945966,1.1680121315070695,111692000
+2002-07-17,16.13,16.2,15.19,15.63,21705100,0.0,1.0,1.0548732184327565,1.059451093528249,0.9933988957218581,1.0221741106078106,303871400
+2002-07-18,15.5,15.56,14.75,14.99,9990400,0.0,1.0,1.0136723425733247,1.0175962355123183,0.9646236808359058,0.9803192525918798,139865600
+2002-07-19,14.7,15.17,14.53,14.96,6878700,0.0,1.0,0.961353770053411,0.9920909314088603,0.9502360733929295,0.978357306122383,96301800
+2002-07-22,14.75,15.19,14.61,14.92,7694600,0.0,1.0,0.9646236808359058,0.9933988957218581,0.9554679306449209,0.9757413774963873,107724400
+2002-07-23,14.9,15.13,14.44,14.47,7140900,0.0,1.0,0.9744334131833895,0.9894750027828647,0.9443502339844392,0.9463121804539361,99972600
+2002-07-24,14.33,15.22,14.25,15.2,7260600,0.0,1.0,0.9371564302629511,0.995360842191355,0.9319245730109598,0.994052877878357,101648400
+2002-07-25,14.93,14.95,14.01,14.36,8559900,0.0,1.0,0.9763953596528863,0.9777033239658841,0.9162290012549857,0.9391183767324478,119838600
+2002-07-26,14.46,14.53,13.8,14.34,3709000,0.0,1.0,0.9456581982974371,0.9502360733929295,0.9024953759685085,0.9378104124194501,51926000
+2002-07-29,14.48,15.1,14.37,15.02,4910000,0.0,1.0,0.946966162610435,0.9875130563133678,0.9397723588889467,0.9822811990613766,68740000
+2002-07-30,14.85,15.51,14.56,15.43,6336400,0.0,1.0,0.9711635024008949,1.0143263247298235,0.9521980198624262,1.0090944674778322,88709600
+2002-07-31,15.4,15.42,14.9,15.26,5548200,0.0,1.0,1.0071325210083355,1.0084404853213333,0.9744334131833895,0.9979767708173506,77674800
+2002-08-01,15.11,15.42,14.73,14.8,4088500,0.0,1.0,0.9881670384698668,1.0084404853213333,0.9633157165229079,0.9678935916184004,57239000
+2002-08-02,14.74,15.0,14.25,14.45,3197500,0.0,1.0,0.9639696986794069,0.9809732347483787,0.9319245730109598,0.9450042161409381,44765000
+2002-08-05,14.51,14.7,13.97,13.99,3643300,0.0,1.0,0.9489281090799316,0.961353770053411,0.91361307262899,0.9149210369419879,51006200
+2002-08-06,14.21,15.23,14.08,14.74,4858100,0.0,1.0,0.9293086443849642,0.9960148243478538,0.9208068763504782,0.9639696986794069,68013400
+2002-08-07,15.09,15.36,14.35,15.03,5954900,0.0,1.0,0.986859074156869,1.0045165923823398,0.938464394575949,0.9829351812178754,83368600
+2002-08-08,14.77,15.38,14.77,15.3,4059800,0.0,1.0,0.9659316451489035,1.0058245566953377,0.9659316451489035,1.0005926994433463,56837200
+2002-08-09,15.25,15.25,14.75,15.0,3673500,0.0,1.0,0.9973227886608517,0.9973227886608517,0.9646236808359058,0.9809732347483787,51429000
+2002-08-12,14.9,15.02,14.69,14.99,3210100,0.0,1.0,0.9744334131833895,0.9822811990613766,0.9606997878969121,0.9803192525918798,44941400
+2002-08-13,14.9,15.21,14.55,14.59,4819100,0.0,1.0,0.9744334131833895,0.9947068600348561,0.9515440377059274,0.954159966331923,67467400
+2002-08-14,14.67,15.35,14.54,15.17,7126500,0.0,1.0,0.9593918235839144,1.0038626102258408,0.9508900555494284,0.9920909314088603,99771000
+2002-08-15,15.25,15.75,15.01,15.61,5751400,0.0,1.0,0.9973227886608517,1.0300218964857977,0.9816272169048776,1.0208661462948128,80519600
+2002-08-16,15.45,16.1,15.28,15.81,4379000,0.0,1.0,1.01040243179083,1.0529112719632598,0.9992847351303484,1.0339457894247912,61306000
+2002-08-19,15.78,16.25,15.72,15.98,3867100,0.0,1.0,1.0319838429552943,1.0627210043107436,1.028059950016301,1.0450634860852728,54139400
+2002-08-20,15.97,16.09,15.53,15.91,3332600,0.0,1.0,1.044409503928774,1.0522572898067608,1.0156342890428214,1.0404856109897804,46656400
+2002-08-21,16.01,16.24,15.45,16.12,3614800,0.0,1.0,1.0470254325547697,1.0620670221542445,1.01040243179083,1.0542192362762577,50607200
+2002-08-22,16.2,16.25,15.66,15.97,4612700,0.0,1.0,1.059451093528249,1.0627210043107436,1.0241360570773075,1.044409503928774,64577800
+2002-08-23,15.9,15.93,15.45,15.73,2915100,0.0,1.0,1.0398316288332814,1.0417935753027783,1.01040243179083,1.0287139321727998,40811400
+2002-08-26,15.95,15.95,15.16,15.53,3392300,0.0,1.0,1.043101539615776,1.043101539615776,0.9914369492523614,1.0156342890428214,47492200
+2002-08-27,15.71,15.74,14.71,14.85,4682700,0.0,1.0,1.027405967859802,1.0293679143292986,0.9620077522099101,0.9711635024008949,65557800
+2002-08-28,14.8,15.12,14.65,14.7,4428100,0.0,1.0,0.9678935916184004,0.9888210206263657,0.9580838592709165,0.961353770053411,61993400
+2002-08-29,14.65,15.08,14.51,14.7,2931600,0.0,1.0,0.9580838592709165,0.9862050920003701,0.9489281090799316,0.961353770053411,41042400
+2002-08-30,14.73,15.14,14.58,14.75,3455700,0.0,1.0,0.9633157165229079,0.9901289849393636,0.9535059841754241,0.9646236808359058,48379800
+2002-09-03,14.49,14.55,14.05,14.05,4945300,0.0,1.0,0.9476201447669338,0.9515440377059274,0.9188449298809814,0.9188449298809814,69234200
+2002-09-04,14.2,14.78,14.17,14.48,7511800,0.0,1.0,0.9286546622284652,0.9665856273054024,0.9266927157589684,0.946966162610435,105165200
+2002-09-05,14.22,14.36,14.05,14.18,4038900,0.0,1.0,0.929962626541463,0.9391183767324478,0.9188449298809814,0.9273466979154673,56544600
+2002-09-06,14.51,14.65,14.23,14.38,3242700,0.0,1.0,0.9489281090799316,0.9580838592709165,0.9306166086979619,0.9404263410454458,45397800
+2002-09-09,14.28,14.53,14.15,14.37,2825800,0.0,1.0,0.9338865194804565,0.9502360733929295,0.9253847514459707,0.9397723588889467,39561200
+2002-09-10,14.41,14.5,14.12,14.33,4454800,0.0,1.0,0.9423882875149425,0.9482741269234327,0.9234228049764738,0.9371564302629511,62367200
+2002-09-11,14.34,14.6,14.15,14.29,3614500,0.0,1.0,0.9378104124194501,0.9548139484884219,0.9253847514459707,0.9345405016369553,50603000
+2002-09-12,14.2,14.51,14.12,14.14,4818400,0.0,1.0,0.9286546622284652,0.9489281090799316,0.9234228049764738,0.9247307692894717,67457600
+2002-09-13,14.13,14.34,14.05,14.17,5052700,0.0,1.0,0.9240767871329728,0.9378104124194501,0.9188449298809814,0.9266927157589684,70737800
+2002-09-16,14.14,14.61,14.12,14.5,5118600,0.0,1.0,0.9247307692894717,0.9554679306449209,0.9234228049764738,0.9482741269234327,71660400
+2002-09-17,14.57,15.03,14.57,14.8,7642800,0.0,1.0,0.9528520020189252,0.9829351812178754,0.9528520020189252,0.9678935916184004,106999200
+2002-09-18,14.69,15.09,14.52,15.02,5868600,0.0,1.0,0.9606997878969121,0.986859074156869,0.9495820912364306,0.9822811990613766,82160400
+2002-09-19,14.75,14.8,14.48,14.58,3677600,0.0,1.0,0.9646236808359058,0.9678935916184004,0.946966162610435,0.9535059841754241,51486400
+2002-09-20,14.62,14.94,14.52,14.87,6299800,0.0,1.0,0.9561219128014198,0.9770493418093852,0.9495820912364306,0.9724714667138927,88197200
+2002-09-23,14.76,14.96,14.45,14.85,4709100,0.0,1.0,0.9652776629924046,0.978357306122383,0.9450042161409381,0.9711635024008949,65927400
+2002-09-24,14.4,14.82,14.4,14.64,4476100,0.0,1.0,0.9417343053584436,0.9692015559313982,0.9417343053584436,0.9574298771144176,62665400
+2002-09-25,14.69,15.17,14.65,14.93,4547900,0.0,1.0,0.9606997878969121,0.9920909314088603,0.9580838592709165,0.9763953596528863,63670600
+2002-09-26,15.1,15.19,14.55,14.7,3725800,0.0,1.0,0.9875130563133678,0.9933988957218581,0.9515440377059274,0.961353770053411,52161200
+2002-09-27,14.49,14.85,14.48,14.72,3681300,0.0,1.0,0.9476201447669338,0.9711635024008949,0.946966162610435,0.962661734366409,51538200
+2002-09-30,14.4,14.57,14.14,14.5,4244600,0.0,1.0,0.9417343053584436,0.9528520020189252,0.9247307692894717,0.9482741269234327,59424400
+2002-10-01,14.59,14.6,14.0,14.51,6114700,0.0,1.0,0.954159966331923,0.9548139484884219,0.9155750190984868,0.9489281090799316,85605800
+2002-10-02,14.33,14.63,14.1,14.17,4095500,0.0,1.0,0.9371564302629511,0.9567758949579187,0.9221148406634759,0.9266927157589684,57337000
+2002-10-03,14.18,14.6,14.06,14.3,3891000,0.0,1.0,0.9273466979154673,0.9548139484884219,0.9194989120374804,0.9351944837934544,54474000
+2002-10-04,14.36,14.4,14.0,14.03,3407600,0.0,1.0,0.9391183767324478,0.9417343053584436,0.9155750190984868,0.9175369655679835,47706400
+2002-10-07,13.97,14.21,13.76,13.77,4369600,0.0,1.0,0.91361307262899,0.9293086443849642,0.8998794473425127,0.9005334294990116,61174400
+2002-10-08,13.9,13.96,13.36,13.69,8100800,0.0,1.0,0.9090351975334976,0.9129590904724911,0.8737201610825559,0.8953015722470202,113411200
+2002-10-09,13.54,13.85,13.41,13.6,6369400,0.0,1.0,0.8854918398995365,0.905765286751003,0.8769900718650506,0.88941573283853,89171600
+2002-10-10,13.63,14.22,13.58,14.12,5742400,0.0,1.0,0.8913776793080268,0.929962626541463,0.8881077685255322,0.9234228049764738,80393600
+2002-10-11,14.25,14.78,14.1,14.51,5262100,0.0,1.0,0.9319245730109598,0.9665856273054024,0.9221148406634759,0.9489281090799316,73669400
+2002-10-14,14.55,14.98,14.44,14.77,3471500,0.0,1.0,0.9515440377059274,0.9796652704353809,0.9443502339844392,0.9659316451489035,48601000
+2002-10-15,15.22,15.25,14.78,15.16,7241400,0.0,1.0,0.995360842191355,0.9973227886608517,0.9665856273054024,0.9914369492523614,101379600
+2002-10-16,14.86,15.13,14.46,14.56,5493300,0.0,1.0,0.9718174845573938,0.9894750027828647,0.9456581982974371,0.9521980198624262,76906200
+2002-10-17,14.21,14.39,13.98,14.11,8380300,0.0,1.0,0.9293086443849642,0.9410803232019447,0.914267054785489,0.9227688228199749,117324200
+2002-10-18,14.0,14.35,13.93,14.34,5148200,0.0,1.0,0.9155750190984868,0.938464394575949,0.9109971440029944,0.9378104124194501,72074800
+2002-10-21,14.26,14.63,14.0,14.56,4259300,0.0,1.0,0.9325785551674587,0.9567758949579187,0.9155750190984868,0.9521980198624262,59630200
+2002-10-22,14.47,14.88,14.26,14.7,3895500,0.0,1.0,0.9463121804539361,0.9731254488703918,0.9325785551674587,0.961353770053411,54537000
+2002-10-23,14.63,14.98,14.5,14.88,3732800,0.0,1.0,0.9567758949579187,0.9796652704353809,0.9482741269234327,0.9731254488703918,52259200
+2002-10-24,15.02,15.21,14.55,14.69,3120500,0.0,1.0,0.9822811990613766,0.9947068600348561,0.9515440377059274,0.9606997878969121,43687000
+2002-10-25,14.69,15.45,14.59,15.42,4983400,0.0,1.0,0.9606997878969121,1.01040243179083,0.954159966331923,1.0084404853213333,69767600
+2002-10-28,15.55,15.95,15.25,15.61,6237500,0.0,1.0,1.0169422533558192,1.043101539615776,0.9973227886608517,1.0208661462948128,87325000
+2002-10-29,15.57,15.88,14.96,15.44,4628200,0.0,1.0,1.018250217668817,1.0385236645202836,0.978357306122383,1.0097484496343312,64794800
+2002-10-30,15.55,16.37,15.48,15.98,4833500,0.0,1.0,1.0169422533558192,1.0705687901887306,1.0123643782603269,1.0450634860852728,67669000
+2002-10-31,15.99,16.44,15.92,16.07,5282800,0.0,1.0,1.0457174682417718,1.0751466652842232,1.0411395931462792,1.050949325493763,73959200
+2002-11-01,15.94,16.5,15.89,16.36,3389800,0.0,1.0,1.042447557459277,1.0790705582232165,1.0391776466767826,1.0699148080322316,47457200
+2002-11-04,16.5,17.38,16.35,16.89,6728900,0.0,1.0,1.0790705582232165,1.1366209879951215,1.0692608258757328,1.1045758623266744,94204600
+2002-11-05,16.75,16.97,16.35,16.9,3762400,0.0,1.0,1.0954201121356895,1.1098077195786658,1.0692608258757328,1.1052298444831732,52673600
+2002-11-06,17.08,17.32,16.7,17.22,3864100,0.0,1.0,1.1170015233001538,1.132697095056128,1.092150201353195,1.1261572734911387,54097400
+2002-11-07,16.94,17.1,15.81,16.0,6003200,0.0,1.0,1.107845773109169,1.1183094876131519,1.0339457894247912,1.0463714503982706,84044800
+2002-11-08,16.01,16.2,15.52,15.84,3394000,0.0,1.0,1.0470254325547697,1.059451093528249,1.0149803068863226,1.0359077358942879,47516000
+2002-11-11,15.75,15.89,15.12,15.16,2731700,0.0,1.0,1.0300218964857977,1.0391776466767826,0.9888210206263657,0.9914369492523614,38243800
+2002-11-12,15.32,16.04,15.28,15.64,3996300,0.0,1.0,1.0019006637563441,1.0489873790242663,0.9992847351303484,1.0228280927643096,55948200
+2002-11-13,15.5,16.07,15.28,15.59,4138200,0.0,1.0,1.0136723425733247,1.050949325493763,0.9992847351303484,1.019558181981815,57934800
+2002-11-14,15.9,16.41,15.78,16.3,2530600,0.0,1.0,1.0398316288332814,1.0731847188147263,1.0319838429552943,1.0659909150932383,35428400
+2002-11-15,16.23,16.24,15.76,15.95,2874900,0.0,1.0,1.0614130399977457,1.0620670221542445,1.0306758786422965,1.043101539615776,40248600
+2002-11-18,16.19,16.2,15.52,15.65,2938900,0.0,1.0,1.0587971113717503,1.059451093528249,1.0149803068863226,1.0234820749208084,41144600
+2002-11-19,15.55,15.75,15.01,15.27,3767000,0.0,1.0,1.0169422533558192,1.0300218964857977,0.9816272169048776,0.9986307529738495,52738000
+2002-11-20,15.3,15.7,15.25,15.53,3727500,0.0,1.0,1.0005926994433463,1.026751985703303,0.9973227886608517,1.0156342890428214,52185000
+2002-11-21,15.9,16.44,15.75,16.35,7472900,0.0,1.0,1.0398316288332814,1.0751466652842232,1.0300218964857977,1.0692608258757328,104620600
+2002-11-22,16.09,16.31,15.9,16.01,4068900,0.0,1.0,1.0522572898067608,1.066644897249737,1.0398316288332814,1.0470254325547697,56964600
+2002-11-25,16.03,16.14,15.71,15.97,3561200,0.0,1.0,1.0483333968677675,1.0555272005892555,1.027405967859802,1.044409503928774,49856800
+2002-11-26,15.85,15.9,15.27,15.41,4290400,0.0,1.0,1.036561718050787,1.0398316288332814,0.9986307529738495,1.0077865031648343,60065600
+2002-11-27,15.6,15.86,15.45,15.72,5121400,0.0,1.0,1.0202121641383137,1.0372157002072857,1.01040243179083,1.028059950016301,71699600
+2002-11-29,15.79,15.88,15.42,15.5,2561300,0.0,1.0,1.0326378251117934,1.0385236645202836,1.0084404853213333,1.0136723425733247,35858200
+2002-12-02,15.9,16.1,15.01,15.18,7120400,0.0,1.0,1.0398316288332814,1.0529112719632598,0.9816272169048776,0.9927449135653592,99685600
+2002-12-03,15.2,15.34,15.1,15.16,4069100,0.0,1.0,0.994052877878357,1.003208628069342,0.9875130563133678,0.9914369492523614,56967400
+2002-12-04,15.18,15.19,14.5,14.97,5817100,0.0,1.0,0.9927449135653592,0.9933988957218581,0.9482741269234327,0.979011288278882,81439400
+2002-12-05,15.03,15.08,14.53,14.63,4346400,0.0,1.0,0.9829351812178754,0.9862050920003701,0.9502360733929295,0.9567758949579187,60849600
+2002-12-06,14.65,15.19,14.52,14.95,4381400,0.0,1.0,0.9580838592709165,0.9933988957218581,0.9495820912364306,0.9777033239658841,61339600
+2002-12-09,14.94,14.95,14.67,14.75,4215800,0.0,1.0,0.9770493418093852,0.9777033239658841,0.9593918235839144,0.9646236808359058,59021200
+2002-12-10,14.75,15.45,14.73,15.28,5510900,0.0,1.0,0.9646236808359058,1.01040243179083,0.9633157165229079,0.9992847351303484,77152600
+2002-12-11,15.3,15.49,15.08,15.49,4526800,0.0,1.0,1.0005926994433463,1.0130183604168257,0.9862050920003701,1.0130183604168257,63375200
+2002-12-12,15.51,15.55,15.01,15.19,2666800,0.0,1.0,1.0143263247298235,1.0169422533558192,0.9816272169048776,0.9933988957218581,37335200
+2002-12-13,15.14,15.15,14.65,14.79,2942500,0.0,1.0,0.9901289849393636,0.9907829670958626,0.9580838592709165,0.9672396094619014,41195000
+2002-12-16,14.81,15.1,14.61,14.85,4493300,0.0,1.0,0.9685475737748993,0.9875130563133678,0.9554679306449209,0.9711635024008949,62906200
+2002-12-17,14.85,15.19,14.66,15.08,3976100,0.0,1.0,0.9711635024008949,0.9933988957218581,0.9587378414274155,0.9862050920003701,55665400
+2002-12-18,14.8,14.86,14.5,14.57,2691100,0.0,1.0,0.9678935916184004,0.9718174845573938,0.9482741269234327,0.9528520020189252,37675400
+2002-12-19,14.53,14.92,14.1,14.2,6205700,0.0,1.0,0.9502360733929295,0.9757413774963873,0.9221148406634759,0.9286546622284652,86879800
+2002-12-20,14.29,14.56,13.78,14.14,5680300,0.0,1.0,0.9345405016369553,0.9521980198624262,0.9011874116555105,0.9247307692894717,79524200
+2002-12-23,14.16,14.55,14.12,14.49,2246900,0.0,1.0,0.9260387336024695,0.9515440377059274,0.9234228049764738,0.9476201447669338,31456600
+2002-12-24,14.44,14.47,14.3,14.36,702500,0.0,1.0,0.9443502339844392,0.9463121804539361,0.9351944837934544,0.9391183767324478,9835000
+2002-12-26,14.42,14.81,14.28,14.4,1525400,0.0,1.0,0.9430422696714414,0.9685475737748993,0.9338865194804565,0.9417343053584436,21355600
+2002-12-27,14.31,14.38,14.01,14.06,1429200,0.0,1.0,0.9358484659499533,0.9404263410454458,0.9162290012549857,0.9194989120374804,20008800
+2002-12-30,14.08,14.15,13.84,14.07,2768600,0.0,1.0,0.9208068763504782,0.9253847514459707,0.9051113045945041,0.9201528941939793,38760400
+2002-12-31,14.0,14.36,13.95,14.33,3584400,0.0,1.0,0.9155750190984868,0.9391183767324478,0.9123051083159921,0.9371564302629511,50181600
+2003-01-02,14.36,14.92,14.35,14.8,3239800,0.0,1.0,0.9391183767324478,0.9757413774963873,0.938464394575949,0.9678935916184004,45357200
+2003-01-03,14.8,14.93,14.59,14.9,2633100,0.0,1.0,0.9678935916184004,0.9763953596528863,0.954159966331923,0.9744334131833895,36863400
+2003-01-06,15.03,15.38,14.88,14.9,6973800,0.0,1.0,0.9829351812178754,1.0058245566953377,0.9731254488703918,0.9744334131833895,97633200
+2003-01-07,14.79,15.0,14.47,14.85,6113300,0.0,1.0,0.9672396094619014,0.9809732347483787,0.9463121804539361,0.9711635024008949,85586200
+2003-01-08,14.58,14.71,14.44,14.55,4100800,0.0,1.0,0.9535059841754241,0.9620077522099101,0.9443502339844392,0.9515440377059274,57411200
+2003-01-09,14.62,14.92,14.5,14.68,3843800,0.0,1.0,0.9561219128014198,0.9757413774963873,0.9482741269234327,0.9600458057404133,53813200
+2003-01-10,14.58,14.82,14.49,14.72,3126800,0.0,1.0,0.9535059841754241,0.9692015559313982,0.9476201447669338,0.962661734366409,43775200
+2003-01-13,14.9,14.9,14.36,14.63,3195400,0.0,1.0,0.9744334131833895,0.9744334131833895,0.9391183767324478,0.9567758949579187,44735600
+2003-01-14,14.69,14.82,14.49,14.61,3336800,0.0,1.0,0.9606997878969121,0.9692015559313982,0.9476201447669338,0.9554679306449209,46715200
+2003-01-15,14.59,14.7,14.26,14.43,6627300,0.0,1.0,0.954159966331923,0.961353770053411,0.9325785551674587,0.9436962518279403,92782200
+2003-01-16,14.21,14.76,14.21,14.62,9983400,0.0,1.0,0.9293086443849642,0.9652776629924046,0.9293086443849642,0.9561219128014198,139767600
+2003-01-17,14.56,14.56,14.08,14.1,4763600,0.0,1.0,0.9521980198624262,0.9521980198624262,0.9208068763504782,0.9221148406634759,66690400
+2003-01-21,14.21,14.41,14.0,14.02,4526000,0.0,1.0,0.9293086443849642,0.9423882875149425,0.9155750190984868,0.9168829834114846,63364000
+2003-01-22,13.98,14.15,13.8,13.88,3841800,0.0,1.0,0.914267054785489,0.9253847514459707,0.9024953759685085,0.9077272332204999,53785200
+2003-01-23,14.05,14.36,13.95,14.17,4076000,0.0,1.0,0.9188449298809814,0.9391183767324478,0.9123051083159921,0.9266927157589684,57064000
+2003-01-24,14.24,14.24,13.56,13.8,5454800,0.0,1.0,0.9312705908544608,0.9312705908544608,0.8867998042125343,0.9024953759685085,76367200
+2003-01-27,13.68,14.5,13.65,14.13,6989400,0.0,1.0,0.8946475900905214,0.9482741269234327,0.8926856436210246,0.9240767871329728,97851600
+2003-01-28,14.24,14.69,14.16,14.58,5111700,0.0,1.0,0.9312705908544608,0.9606997878969121,0.9260387336024695,0.9535059841754241,71563800
+2003-01-29,14.24,14.69,14.16,14.58,6661500,0.0,1.0,0.9312705908544608,0.9606997878969121,0.9260387336024695,0.9535059841754241,93261000
+2003-01-30,14.98,15.07,14.29,14.32,7268900,0.0,1.0,0.9796652704353809,0.9855511098438712,0.9345405016369553,0.9365024481064522,101764600
+2003-01-31,14.19,14.55,14.05,14.36,6093300,0.0,1.0,0.9280006800719662,0.9515440377059274,0.9188449298809814,0.9391183767324478,85306200
+2003-02-03,14.41,14.91,14.35,14.66,4728300,0.0,1.0,0.9423882875149425,0.9750873953398884,0.938464394575949,0.9587378414274155,66196200
+2003-02-04,14.45,14.65,14.31,14.6,5668100,0.0,1.0,0.9450042161409381,0.9580838592709165,0.9358484659499533,0.9548139484884219,79353400
+2003-02-05,14.71,14.93,14.45,14.45,3957400,0.0,1.0,0.9620077522099101,0.9763953596528863,0.9450042161409381,0.9450042161409381,55403600
+2003-02-06,14.36,14.59,14.22,14.43,3199100,0.0,1.0,0.9391183767324478,0.954159966331923,0.929962626541463,0.9436962518279403,44787400
+2003-02-07,14.55,14.6,14.07,14.15,4816100,0.0,1.0,0.9515440377059274,0.9548139484884219,0.9201528941939793,0.9253847514459707,67425400
+2003-02-10,14.26,14.57,14.06,14.35,2998000,0.0,1.0,0.9325785551674587,0.9528520020189252,0.9194989120374804,0.938464394575949,41972000
+2003-02-11,14.5,14.63,14.2,14.35,2942500,0.0,1.0,0.9482741269234327,0.9567758949579187,0.9286546622284652,0.938464394575949,41195000
+2003-02-12,14.27,14.6,14.27,14.39,4083700,0.0,1.0,0.9332325373239576,0.9548139484884219,0.9332325373239576,0.9410803232019447,57171800
+2003-02-13,14.41,14.64,14.24,14.54,3723100,0.0,1.0,0.9423882875149425,0.9574298771144176,0.9312705908544608,0.9508900555494284,52123400
+2003-02-14,14.61,14.72,14.35,14.67,4344600,0.0,1.0,0.9554679306449209,0.962661734366409,0.938464394575949,0.9593918235839144,60824400
+2003-02-18,14.75,15.3,14.72,15.27,5194600,0.0,1.0,0.9646236808359058,1.0005926994433463,0.962661734366409,0.9986307529738495,72724400
+2003-02-19,15.07,15.15,14.68,14.85,4292300,0.0,1.0,0.9855511098438712,0.9907829670958626,0.9600458057404133,0.9711635024008949,60092200
+2003-02-20,14.85,14.96,14.71,14.77,4006300,0.0,1.0,0.9711635024008949,0.978357306122383,0.9620077522099101,0.9659316451489035,56088200
+2003-02-21,14.82,15.06,14.65,15.0,2811500,0.0,1.0,0.9692015559313982,0.9848971276873723,0.9580838592709165,0.9809732347483787,39361000
+2003-02-24,14.86,15.03,13.8,14.74,3218800,0.0,1.0,0.9718174845573938,0.9829351812178754,0.9024953759685085,0.9639696986794069,45063200
+2003-02-25,14.68,15.08,14.59,15.02,3368600,0.0,1.0,0.9600458057404133,0.9862050920003701,0.954159966331923,0.9822811990613766,47160400
+2003-02-26,14.99,15.02,14.48,14.5,3876700,0.0,1.0,0.9803192525918798,0.9822811990613766,0.946966162610435,0.9482741269234327,54273800
+2003-02-27,14.57,15.0,14.51,14.86,2756100,0.0,1.0,0.9528520020189252,0.9809732347483787,0.9489281090799316,0.9718174845573938,38585400
+2003-02-28,14.86,15.09,14.77,15.01,3483900,0.0,1.0,0.9718174845573938,0.986859074156869,0.9659316451489035,0.9816272169048776,48774600
+2003-03-03,15.01,15.16,14.55,14.65,3638600,0.0,1.0,0.9816272169048776,0.9914369492523614,0.9515440377059274,0.9580838592709165,50940400
+2003-03-04,14.74,14.81,14.44,14.56,2257400,0.0,1.0,0.9639696986794069,0.9685475737748993,0.9443502339844392,0.9521980198624262,31603600
+2003-03-05,14.61,14.8,14.52,14.62,2262200,0.0,1.0,0.9554679306449209,0.9678935916184004,0.9495820912364306,0.9561219128014198,31670800
+2003-03-06,14.58,14.6,14.4,14.56,1783200,0.0,1.0,0.9535059841754241,0.9548139484884219,0.9417343053584436,0.9521980198624262,24964800
+2003-03-07,14.47,14.71,14.31,14.53,3589000,0.0,1.0,0.9463121804539361,0.9620077522099101,0.9358484659499533,0.9502360733929295,50246000
+2003-03-10,14.51,14.67,14.3,14.37,2403100,0.0,1.0,0.9489281090799316,0.9593918235839144,0.9351944837934544,0.9397723588889467,33643400
+2003-03-11,14.36,14.49,14.12,14.23,2878400,0.0,1.0,0.9391183767324478,0.9476201447669338,0.9234228049764738,0.9306166086979619,40297600
+2003-03-12,14.17,14.39,14.06,14.22,3974300,0.0,1.0,0.9266927157589684,0.9410803232019447,0.9194989120374804,0.929962626541463,55640200
+2003-03-13,14.47,14.8,14.17,14.72,5990100,0.0,1.0,0.9463121804539361,0.9678935916184004,0.9266927157589684,0.962661734366409,83861400
+2003-03-14,14.68,15.01,14.64,14.78,2733900,0.0,1.0,0.9600458057404133,0.9816272169048776,0.9574298771144176,0.9665856273054024,38274600
+2003-03-17,14.89,15.07,14.71,15.01,7141300,0.0,1.0,0.9737794310268907,0.9855511098438712,0.9620077522099101,0.9816272169048776,99978200
+2003-03-18,15.0,15.09,14.82,15.0,4106800,0.0,1.0,0.9809732347483787,0.986859074156869,0.9692015559313982,0.9809732347483787,57495200
+2003-03-19,15.07,15.15,14.79,14.95,2523500,0.0,1.0,0.9855511098438712,0.9907829670958626,0.9672396094619014,0.9777033239658841,35329000
+2003-03-20,14.93,14.99,14.6,14.91,2913900,0.0,1.0,0.9763953596528863,0.9803192525918798,0.9548139484884219,0.9750873953398884,40794600
+2003-03-21,15.09,15.15,14.82,15.0,5320500,0.0,1.0,0.986859074156869,0.9907829670958626,0.9692015559313982,0.9809732347483787,74487000
+2003-03-24,14.67,14.8,14.35,14.37,2876800,0.0,1.0,0.9593918235839144,0.9678935916184004,0.938464394575949,0.9397723588889467,40275200
+2003-03-25,14.41,14.83,14.37,14.55,2994600,0.0,1.0,0.9423882875149425,0.969855538087897,0.9397723588889467,0.9515440377059274,41924400
+2003-03-26,14.55,14.56,14.3,14.41,3184700,0.0,1.0,0.9515440377059274,0.9521980198624262,0.9351944837934544,0.9423882875149425,44585800
+2003-03-27,14.32,14.7,14.32,14.49,2185600,0.0,1.0,0.9365024481064522,0.961353770053411,0.9365024481064522,0.9476201447669338,30598400
+2003-03-28,14.4,14.62,14.37,14.57,2594700,0.0,1.0,0.9417343053584436,0.9561219128014198,0.9397723588889467,0.9528520020189252,36325800
+2003-03-31,14.34,14.53,14.04,14.14,4583200,0.0,1.0,0.9378104124194501,0.9502360733929295,0.9181909477244824,0.9247307692894717,64164800
+2003-04-01,14.2,14.31,14.07,14.16,2756100,0.0,1.0,0.9286546622284652,0.9358484659499533,0.9201528941939793,0.9260387336024695,38585400
+2003-04-02,14.36,14.69,14.2675,14.6,3060200,0.0,1.0,0.9391183767324478,0.9606997878969121,0.9330690417848329,0.9548139484884219,42842800
+2003-04-03,14.55,14.7,14.35,14.46,2602000,0.0,1.0,0.9515440377059274,0.961353770053411,0.938464394575949,0.9456581982974371,36428000
+2003-04-04,14.52,14.67,14.39,14.41,2607500,0.0,1.0,0.9495820912364306,0.9593918235839144,0.9410803232019447,0.9423882875149425,36505000
+2003-04-07,14.85,14.95,14.41,14.49,3515400,0.0,1.0,0.9711635024008949,0.9777033239658841,0.9423882875149425,0.9476201447669338,49215600
+2003-04-08,14.51,14.65,14.3642,14.45,2302400,0.0,1.0,0.9489281090799316,0.9580838592709165,0.9393930492381775,0.9450042161409381,32233600
+2003-04-09,14.52,14.62,14.14,14.19,2620100,0.0,1.0,0.9495820912364306,0.9561219128014198,0.9247307692894717,0.9280006800719662,36681400
+2003-04-10,14.2,14.39,14.2,14.37,1912500,0.0,1.0,0.9286546622284652,0.9410803232019447,0.9286546622284652,0.9397723588889467,26775000
+2003-04-11,14.05,14.44,12.93,13.2,24869800,0.0,1.0,0.9188449298809814,0.9443502339844392,0.8455989283531025,0.8632564465785733,348177200
+2003-04-14,13.71,13.75,13.5,13.58,8981400,0.0,1.0,0.8966095365600182,0.8992254651860138,0.8828759112735408,0.8881077685255322,125739600
+2003-04-15,13.59,13.6,13.3,13.39,5428000,0.0,1.0,0.8887617506820311,0.88941573283853,0.8697962681435625,0.8756821075520528,75992000
+2003-04-16,12.99,13.67,12.92,13.24,18146000,0.0,1.0,0.849522821292096,0.8939936079340225,0.8449449461966035,0.865872375204569,254044000
+2003-04-17,13.2,13.25,12.72,13.12,11004600,0.0,1.0,0.8632564465785733,0.8665263573610679,0.8318653030666252,0.8580245893265819,154064400
+2003-04-21,13.13,13.19,12.98,13.14,2720000,0.0,1.0,0.8586785714830809,0.8626024644220743,0.8488688391355971,0.8593325536395798,38080000
+2003-04-22,13.18,13.62,13.09,13.51,5367300,0.0,1.0,0.8619484822655754,0.8907236971515278,0.8560626428570851,0.8835298934300397,75142200
+2003-04-23,13.53,13.63,13.37,13.58,3744300,0.0,1.0,0.8848378577430376,0.8913776793080268,0.8743741432390548,0.8881077685255322,52420200
+2003-04-24,13.52,13.61,13.0,13.44,5805500,0.0,1.0,0.8841838755865387,0.890069714995029,0.8501768034485949,0.8789520183345473,81277000
+2003-04-25,13.46,13.58,13.23,13.35,3666400,0.0,1.0,0.8802599826475452,0.8881077685255322,0.86521839304807,0.873066178926057,51329600
+2003-04-28,13.48,13.96,13.43,13.86,11371400,0.0,1.0,0.881567946960543,0.9129590904724911,0.8782980361780484,0.9064192689075019,159199600
+2003-04-29,13.98,14.16,13.58,14.06,8182800,0.0,1.0,0.914267054785489,0.9260387336024695,0.8881077685255322,0.9194989120374804,114559200
+2003-04-30,13.93,14.35,13.85,14.22,8181700,0.0,1.0,0.9109971440029944,0.938464394575949,0.905765286751003,0.929962626541463,114543800
+2003-05-01,14.25,14.39,14.0,14.36,6120700,0.0,1.0,0.9319245730109598,0.9410803232019447,0.9155750190984868,0.9391183767324478,85689800
+2003-05-02,14.46,14.59,14.34,14.45,5735400,0.0,1.0,0.9456581982974371,0.954159966331923,0.9378104124194501,0.9450042161409381,80295600
+2003-05-05,14.77,16.88,14.75,16.09,27780500,0.0,1.0,0.9659316451489035,1.1039218801701753,0.9646236808359058,1.0522572898067608,388927000
+2003-05-06,16.12,17.9,16.108,17.5,27044500,0.0,1.0,1.0542192362762577,1.1706280601330652,1.053434457688459,1.1444687738731085,378623000
+2003-05-07,17.33,18.24,17.11,17.65,18828200,0.0,1.0,1.1333510772126267,1.1928634534540283,1.1189634697696507,1.1542785062205922,263594800
+2003-05-08,17.7,18.07,17.299,18.0,12281000,0.0,1.0,1.1575484170030867,1.181745756793547,1.13132373252748,1.1771678816980544,171934000
+2003-05-09,18.33,18.4,17.88,18.3,10506900,0.0,1.0,1.1987492928625187,1.203327167958011,1.1693200958200674,1.196787346393022,147096600
+2003-05-12,18.15,18.74,18.13,18.56,7488800,0.0,1.0,1.1869776140455381,1.2255625612789744,1.1856696497325403,1.2137908824619938,104843200
+2003-05-13,18.43,18.97,17.95,18.67,7978500,0.0,1.0,1.205289114427508,1.2406041508784496,1.1738979709155597,1.220984686183482,111699000
+2003-05-14,18.83,18.84,18.43,18.55,6348000,0.0,1.0,1.2314484006874646,1.2321023828439637,1.205289114427508,1.213136900305495,88872000
+2003-05-15,18.6,18.85,18.47,18.73,5089200,0.0,1.0,1.2164068110879898,1.2327563650004627,1.2079050430535037,1.2249085791224756,71248800
+2003-05-16,18.59,19.0,18.28,18.8,6100500,0.0,1.0,1.2157528289314907,1.2425660973479464,1.1954793820800242,1.229486454217968,85407000
+2003-05-19,18.53,18.65,18.06,18.1,7962300,0.0,1.0,1.2118289359924972,1.219676721870484,1.181091774637048,1.1837077032630436,111472200
+2003-05-20,18.1,18.16,17.6,17.79,7432500,0.0,1.0,1.1837077032630436,1.1876315962020372,1.1510085954380977,1.1634342564115772,104055000
+2003-05-21,17.79,18.09,17.67,17.85,5446600,0.0,1.0,1.1634342564115772,1.1830537211065446,1.1555864705335903,1.1673581493505707,76252400
+2003-05-22,17.89,18.4,17.74,18.24,3186800,0.0,1.0,1.1699740779765664,1.203327167958011,1.1601643456290824,1.1928634534540283,44615200
+2003-05-23,18.21,18.46,17.96,18.32,3691400,0.0,1.0,1.190901506984532,1.2072510608970048,1.1745519530720587,1.19809531070602,51679600
+2003-05-27,17.96,18.9,17.91,18.88,5180900,0.0,1.0,1.1745519530720587,1.236026275782957,1.1712820422895642,1.2347183114699594,72532600
+2003-05-28,18.5,18.655,18.15,18.28,6065700,0.0,1.0,1.2098669895230003,1.2200037129487338,1.1869776140455381,1.1954793820800242,84919800
+2003-05-29,18.29,18.5,17.9,18.1,5960100,0.0,1.0,1.196133364236523,1.2098669895230003,1.1706280601330652,1.1837077032630436,83441400
+2003-05-30,18.12,18.18,17.53,17.95,6834800,0.0,1.0,1.1850156675760415,1.188939560515035,1.1464307203426054,1.1738979709155597,95687200
+2003-06-02,18.1,18.29,17.27,17.45,7474800,0.0,1.0,1.1837077032630436,1.196133364236523,1.1294271842736334,1.1411988630906138,104647200
+2003-06-03,17.44,17.67,17.02,17.31,6443900,0.0,1.0,1.140544880934115,1.1555864705335903,1.1130776303611603,1.132043112899629,90214600
+2003-06-04,17.3,17.79,17.14,17.6,4842900,0.0,1.0,1.13138913074313,1.1634342564115772,1.1209254162391475,1.1510085954380977,67800600
+2003-06-05,17.45,17.74,17.33,17.64,3669600,0.0,1.0,1.1411988630906138,1.1601643456290824,1.1333510772126267,1.1536245240640934,51374400
+2003-06-06,17.74,18.04,17.14,17.15,4310500,0.0,1.0,1.1601643456290824,1.17978381032405,1.1209254162391475,1.1215793983956461,60347000
+2003-06-09,16.94,17.04,16.63,16.79,4642000,0.0,1.0,1.107845773109169,1.114385594674158,1.0875723262577024,1.0980360407616852,64988000
+2003-06-10,16.89,17.29,16.75,17.18,3154400,0.0,1.0,1.1045758623266744,1.130735148586631,1.0954201121356895,1.123541344865143,44161600
+2003-06-11,17.15,17.51,16.814,17.45,4019900,0.0,1.0,1.1215793983956461,1.1451227560296076,1.0996055979372827,1.1411988630906138,56278600
+2003-06-12,17.55,17.88,17.45,17.77,4510500,0.0,1.0,1.147738684655603,1.1693200958200674,1.1411988630906138,1.1621262920985793,63147000
+2003-06-13,17.75,17.95,17.13,17.42,3415100,0.0,1.0,1.1608183277855815,1.1738979709155597,1.1202714340826485,1.1392369166211171,47811400
+2003-06-16,17.6,18.27,17.45,18.27,4259400,0.0,1.0,1.1510085954380977,1.1948253999235252,1.1411988630906138,1.1948253999235252,59631600
+2003-06-17,18.41,18.5,17.99,18.19,3169000,0.0,1.0,1.2039811501145101,1.2098669895230003,1.1765138995415554,1.189593542671534,44366000
+2003-06-18,18.45,19.48,18.309,19.12,8124700,0.0,1.0,1.2065970787405058,1.2739572408598945,1.1973759303338711,1.2504138832259335,113745800
+2003-06-19,19.35,19.61,18.77,19.14,6813000,0.0,1.0,1.2654554728254086,1.2824590088943804,1.227524507748471,1.2517218475389313,95382000
+2003-06-20,19.35,19.58,18.9,19.2,6366900,0.0,1.0,1.2654554728254086,1.2804970624248835,1.236026275782957,1.2556457404779247,89136600
+2003-06-23,19.301,19.69,18.75,19.06,5488600,0.0,1.0,1.2622509602585636,1.287690866146372,1.2262165434354735,1.2464899902869397,76840400
+2003-06-24,19.47,19.67,18.72,18.78,9185400,0.0,1.0,1.2733032587033954,1.2863829018333741,1.2242545969659766,1.2281784899049701,128595600
+2003-06-25,18.86,19.4,18.71,19.09,5889500,0.0,1.0,1.2334103471569615,1.268725383607903,1.2236006148094778,1.2484519367564366,82453000
+2003-06-26,18.7,19.32,18.7,19.29,2887600,0.0,1.0,1.2229466326529788,1.2634935263559117,1.2229466326529788,1.261531579886415,40426400
+2003-06-27,19.3,19.31,18.48,18.73,6532000,0.0,1.0,1.2621855620429139,1.2628395441994127,1.2085590252100027,1.2249085791224756,91448000
+2003-06-30,18.68,19.21,18.59,19.06,3967000,0.0,1.0,1.221638668339981,1.2562997226344237,1.2157528289314907,1.2464899902869397,55538000
+2003-07-01,18.87,19.18,18.51,19.09,3232000,0.0,1.0,1.2340643293134606,1.2543377761649268,1.2105209716794993,1.2484519367564366,45248000
+2003-07-02,19.03,19.4,19.02,19.27,5808900,0.0,1.0,1.244528043817443,1.268725383607903,1.2438740616609443,1.2602236155734172,81324600
+2003-07-03,19.0,19.55,18.98,19.13,2460200,0.0,1.0,1.2425660973479464,1.278535115955387,1.2412581330349486,1.2510678653824323,34442800
+2003-07-07,19.27,20.18,19.13,19.87,5112000,0.0,1.0,1.2602236155734172,1.3197359918148188,1.2510678653824323,1.2994625449633523,71568000
+2003-07-08,19.52,20.5,19.49,20.4,4584600,0.0,1.0,1.2765731694858902,1.3406634208227843,1.2746112230163933,1.334123599257795,64184400
+2003-07-09,20.21,20.45,19.885,19.89,3815100,0.0,1.0,1.3216979382843157,1.3373935100402896,1.300443518198101,1.3007705092763502,53411400
+2003-07-10,19.91,19.94,19.37,19.58,3052400,0.0,1.0,1.302078473589348,1.304040420058845,1.2667634371384064,1.2804970624248835,42733600
+2003-07-11,19.66,20.0,19.531,19.85,2443900,0.0,1.0,1.285728919676875,1.3079643129978382,1.277292549858039,1.2981545806503545,34214600
+2003-07-14,20.01,20.4,19.87,19.9,3364400,0.0,1.0,1.3086182951543373,1.334123599257795,1.2994625449633523,1.301424491432849,47101600
+2003-07-15,20.02,20.24,19.43,19.61,3690100,0.0,1.0,1.309272277310836,1.3236598847538121,1.2706873300773998,1.2824590088943804,51661400
+2003-07-16,19.97,20.0,19.38,19.87,4480900,0.0,1.0,1.3060023665283413,1.3079643129978382,1.2674174192949053,1.2994625449633523,62732600
+2003-07-17,20.19,20.95,20.13,20.9,13414500,0.0,1.0,1.3203899739713179,1.3700926178652355,1.316466081032324,1.366822707082741,187803000
+2003-07-18,20.9,21.18,20.4,20.859,5336400,0.0,1.0,1.366822707082741,1.3851342074647106,1.334123599257795,1.3641413802410955,74709600
+2003-07-21,20.69,20.8,20.2999,20.61,3282300,0.0,1.0,1.3530890817962637,1.3602828855177518,1.327577237871241,1.3478572245442724,45952200
+2003-07-22,20.87,20.96,20.5,20.8,3543300,0.0,1.0,1.3648607606132444,1.3707466000217345,1.3406634208227843,1.3602828855177518,49606200
+2003-07-23,20.95,20.96,20.46,20.79,2554200,0.0,1.0,1.3700926178652355,1.3707466000217345,1.3380474921967886,1.3596289033612527,35758800
+2003-07-24,21.04,21.5,20.38,20.51,4093500,0.0,1.0,1.375978457273726,1.4060616364726761,1.332815634944797,1.3413174029792831,57309000
+2003-07-25,20.41,21.57,20.4,21.54,3869400,0.0,1.0,1.334777581414294,1.4106395115681687,1.334123599257795,1.4086775650986718,54171600
+2003-07-28,21.5,21.505,20.86,20.99,3042100,0.0,1.0,1.4060616364726761,1.4063886275509256,1.3642067784567453,1.3727085464912312,42589400
+2003-07-29,20.99,21.08,20.52,20.72,3520000,0.0,1.0,1.3727085464912312,1.3785943858997214,1.341971385135782,1.3550510282657604,49280000
+2003-07-30,20.77,20.9,20.17,20.28,3099900,0.0,1.0,1.3583209390482551,1.366822707082741,1.31908200965832,1.326275813379808,43398600
+2003-07-31,20.74,21.35,20.57,21.08,5383300,0.0,1.0,1.3563589925787582,1.3962519041251924,1.3452412959182767,1.3785943858997214,75366200
+2003-08-01,21.0,21.27,20.64,20.73,2671500,0.0,1.0,1.3733625286477302,1.391020046873201,1.349819171013769,1.3557050104222594,37401000
+2003-08-04,20.53,21.5,20.28,21.21,4109200,0.0,1.0,1.342625367292281,1.4060616364726761,1.326275813379808,1.3870961539342075,57528800
+2003-08-05,21.35,21.4,20.1,20.38,4454300,0.0,1.0,1.3962519041251924,1.399521814907687,1.3145041345628277,1.332815634944797,62360200
+2003-08-06,20.06,20.17,19.5,19.63,4383300,0.0,1.0,1.3118882059368318,1.31908200965832,1.2752652051728923,1.2837669732073782,61366200
+2003-08-07,19.73,20.09,19.42,19.93,3113900,0.0,1.0,1.2903067947723674,1.3138501524063286,1.2700333479209012,1.3033864379023459,43594600
+2003-08-08,20.11,20.13,19.6,19.64,2458200,0.0,1.0,1.3151581167193263,1.316466081032324,1.2818050267378815,1.2844209553638772,34414800
+2003-08-11,19.82,19.93,19.51,19.66,2450500,0.0,1.0,1.2961926341808578,1.3033864379023459,1.2759191873293914,1.285728919676875,34307000
+2003-08-12,19.76,19.8,19.46,19.7,2936400,0.0,1.0,1.2922687412418643,1.29488466986786,1.2726492765468966,1.2883448483028705,41109600
+2003-08-13,19.86,20.34,19.58,20.18,5073200,0.0,1.0,1.2988085628068533,1.3301997063188016,1.2804970624248835,1.3197359918148188,71024800
+2003-08-14,20.21,20.33,19.94,19.97,3442500,0.0,1.0,1.3216979382843157,1.3295457241623025,1.304040420058845,1.3060023665283413,48195000
+2003-08-15,20.02,20.07,19.66,19.71,2247600,0.0,1.0,1.309272277310836,1.3125421880933308,1.285728919676875,1.2889988304593696,31466400
+2003-08-18,19.86,20.41,19.72,20.34,3442400,0.0,1.0,1.2988085628068533,1.334777581414294,1.2896528126158684,1.3301997063188016,48193600
+2003-08-19,20.37,20.45,20.0,20.32,2387300,0.0,1.0,1.3321616527882985,1.3373935100402896,1.3079643129978382,1.3288917420058037,33422200
+2003-08-20,20.18,21.27,20.14,21.01,4878800,0.0,1.0,1.3197359918148188,1.391020046873201,1.3171200631888231,1.3740165108042293,68303200
+2003-08-21,21.03,21.707,20.95,21.68,4559400,0.0,1.0,1.375324475117227,1.4195990671122038,1.3700926178652355,1.4178333152896567,63831600
+2003-08-22,21.81,22.0,20.636,20.88,4469000,0.0,1.0,1.4263350833241426,1.438760744297622,1.3495575781511695,1.3655147427697432,62566000
+2003-08-25,20.78,20.91,20.49,20.86,2460400,0.0,1.0,1.358974921204754,1.3674766892392398,1.3400094386662853,1.3642067784567453,34445600
+2003-08-26,20.75,21.07,20.35,21.05,2945700,0.0,1.0,1.3570129747352573,1.3779404037432226,1.3308536884753006,1.3766324394302247,41239800
+2003-08-27,20.91,21.48,20.66,21.48,4030400,0.0,1.0,1.3674766892392398,1.4047536721596783,1.3511271353267669,1.4047536721596783,56425600
+2003-08-28,21.33,22.22,21.33,22.19,5707600,0.0,1.0,1.3949439398121943,1.4531483517405983,1.3949439398121943,1.4511864052711017,79906400
+2003-08-29,22.2,22.85,22.049,22.61,4699200,0.0,1.0,1.4518403874276005,1.4943492276000303,1.4419652568644667,1.4786536558440562,65788800
+2003-09-02,22.66,22.9,22.4,22.85,4323800,0.0,1.0,1.4819235666265507,1.4976191383825248,1.4649200305575787,1.4943492276000303,60533200
+2003-09-03,22.8,23.32,22.76,22.95,4800500,0.0,1.0,1.4910793168175356,1.5250863889554795,1.4884633881915401,1.5008890491650193,67207000
+2003-09-04,23.16,23.25,22.77,22.83,3567500,0.0,1.0,1.5146226744514968,1.520508513859987,1.489117370348039,1.4930412632870322,49945000
+2003-09-05,22.73,23.15,22.41,22.5,4288100,0.0,1.0,1.4865014417220432,1.5139686922949978,1.4655740127140777,1.4714598521225681,60033400
+2003-09-08,22.48,22.79,22.47,22.74,2986500,0.0,1.0,1.4701518878095703,1.4904253346610365,1.4694979056530713,1.487155423878542,41811000
+2003-09-09,22.53,22.67,22.12,22.37,3220900,0.0,1.0,1.4734217985920648,1.4825775487830497,1.446608530175609,1.4629580840880823,45092600
+2003-09-10,22.25,22.61,22.11,22.18,4015900,0.0,1.0,1.4551102982100952,1.4786536558440562,1.4459545480191103,1.4505324231146026,56222600
+2003-09-11,22.25,22.79,22.1,22.56,3815800,0.0,1.0,1.4551102982100952,1.4904253346610365,1.4453005658626115,1.4753837450615614,53421200
+2003-09-12,22.47,23.14,22.31,23.1,3214100,0.0,1.0,1.4694979056530713,1.513314710138499,1.4590341911490885,1.5106987815125033,44997400
+2003-09-15,22.81,22.9,22.12,22.21,4050800,0.0,1.0,1.4917332989740344,1.4976191383825248,1.446608530175609,1.4524943695840995,56711200
+2003-09-16,22.21,22.695,22.2,22.36,4803700,0.0,1.0,1.4524943695840995,1.484212504174297,1.4518403874276005,1.4623041019315832,67251800
+2003-09-17,22.37,22.38,21.855,22.12,5167800,0.0,1.0,1.4629580840880823,1.463612066244581,1.4292780030283878,1.446608530175609,72349200
+2003-09-18,22.1,22.99,21.95,22.88,4516200,0.0,1.0,1.4453005658626115,1.503504977791015,1.4354908335151275,1.496311174069527,63226800
+2003-09-19,22.88,23.05,22.43,22.58,3677800,0.0,1.0,1.496311174069527,1.5074288707300088,1.4668819770270756,1.4766917093745593,51489200
+2003-09-22,22.18,22.5,21.92,22.08,3211100,0.0,1.0,1.4505324231146026,1.4714598521225681,1.4335288870456309,1.4439926015496134,44955400
+2003-09-23,22.02,22.46,21.88,22.43,2365200,0.0,1.0,1.4400687086106199,1.4688439234965724,1.430912958419635,1.4668819770270756,33112800
+2003-09-24,22.21,22.31,21.0824,21.32,5380100,0.0,1.0,1.4524943695840995,1.4590341911490885,1.3787513416172812,1.3942899576556955,75321400
+2003-09-25,21.34,21.37,20.25,20.43,10256800,0.0,1.0,1.3955979219686934,1.3975598684381902,1.3243138669103112,1.3360855457272918,143595200
+2003-09-26,20.3,21.42,20.149,20.69,6200900,0.0,1.0,1.3275837776928059,1.400829779220685,1.3177086471296722,1.3530890817962637,86812600
+2003-09-29,21.49,21.67,20.65,21.3,6530400,0.0,1.0,1.405407654316177,1.417179333133158,1.3504731531702678,1.392981993342698,91425600
+2003-09-30,21.09,21.22,20.44,20.72,5096900,0.0,1.0,1.3792483680562204,1.3877501360907063,1.3367395278837908,1.3550510282657604,71356600
+2003-10-01,20.75,21.1,20.19,20.79,4216300,0.0,1.0,1.3570129747352573,1.3799023502127195,1.3203899739713179,1.3596289033612527,59028200
+2003-10-02,20.8,20.8,20.28,20.57,3643900,0.0,1.0,1.3602828855177518,1.3602828855177518,1.326275813379808,1.3452412959182767,51014600
+2003-10-03,20.99,21.86,20.88,21.69,5350000,0.0,1.0,1.3727085464912312,1.429604994106637,1.3655147427697432,1.4184872974461558,74900000
+2003-10-06,21.67,22.33,21.58,22.29,4791600,0.0,1.0,1.417179333133158,1.4603421554620863,1.4112934937246673,1.4577262268360907,67082400
+2003-10-07,22.05,23.41,21.91,23.22,7467400,0.0,1.0,1.4420306550801167,1.5309722283639697,1.4328749048891318,1.51854656739049,104543600
+2003-10-08,23.25,23.54,22.73,23.06,7654800,0.0,1.0,1.520508513859987,1.5394739963984556,1.4865014417220432,1.5080828528865073,107167200
+2003-10-09,23.3,23.67,22.79,23.45,6209800,0.0,1.0,1.5237784246424817,1.5479757644329417,1.4904253346610365,1.5335881569899654,86937200
+2003-10-10,23.5,23.81,23.37,23.68,3122100,0.0,1.0,1.53685806777246,1.5571315146239264,1.528356299737974,1.5486297465894405,43709400
+2003-10-13,23.73,24.41,23.72,24.35,4997600,0.0,1.0,1.5518996573719352,1.5963704440138615,1.5512456752154362,1.5924465510748682,69966400
+2003-10-14,24.32,24.74,24.188,24.55,4918200,0.0,1.0,1.5904846046053713,1.6179518551783258,1.5818520401395855,1.6055261942048464,68854800
+2003-10-15,24.85,25.011,24.581,24.82,10894700,0.0,1.0,1.625145658899814,1.6356747716194466,1.607553538889993,1.6231837124303172,152525800
+2003-10-16,23.8,23.84,22.41,23.25,17422900,0.0,1.0,1.5564775324674276,1.5590934610934233,1.4655740127140777,1.520508513859987,243920600
+2003-10-17,23.38,23.49,22.43,22.75,6425200,0.0,1.0,1.5290102818944729,1.536204085615961,1.4668819770270756,1.487809406035041,89952800
+2003-10-20,22.6,23.34,22.38,23.22,4984500,0.0,1.0,1.4779996736875574,1.5263943532684772,1.463612066244581,1.51854656739049,69783000
+2003-10-21,23.31,23.4,22.75,23.18,3151100,0.0,1.0,1.5244324067989805,1.5303182462074707,1.487809406035041,1.5159306387644946,44115400
+2003-10-22,22.94,23.2,22.68,22.76,2885700,0.0,1.0,1.5002350670085205,1.5172386030774923,1.4832315309395485,1.4884633881915401,40399800
+2003-10-23,22.73,23.15,22.59,22.99,2950200,0.0,1.0,1.4865014417220432,1.5139686922949978,1.4773456915310583,1.503504977791015,41302800
+2003-10-24,22.56,22.85,22.23,22.6,3926000,0.0,1.0,1.4753837450615614,1.4943492276000303,1.4538023338970973,1.4779996736875574,54964000
+2003-10-27,22.75,22.89,22.49,22.6,2893100,0.0,1.0,1.487809406035041,1.496965156226026,1.470805869966069,1.4779996736875574,40503400
+2003-10-28,22.56,23.77,22.4,23.72,4494900,0.0,1.0,1.4753837450615614,1.5545155859979307,1.4649200305575787,1.5512456752154362,62928600
+2003-10-29,23.51,23.9,23.34,23.69,4769300,0.0,1.0,1.537512049928959,1.5630173540324166,1.5263943532684772,1.5492837287459396,66770200
+2003-10-30,23.99,24.0,22.87,23.09,4652800,0.0,1.0,1.568903193440907,1.569557175597406,1.4956571919130282,1.5100447993560042,65139200
+2003-10-31,23.3,23.35,22.78,22.89,3895600,0.0,1.0,1.5237784246424817,1.5270483354249762,1.489771352504538,1.496965156226026,54538400
+2003-11-03,22.83,23.3,22.78,23.15,5407900,0.0,1.0,1.4930412632870322,1.5237784246424817,1.489771352504538,1.5139686922949978,75710600
+2003-11-04,23.07,23.1,22.59,22.91,4450600,0.0,1.0,1.5087368350430064,1.5106987815125033,1.4773456915310583,1.4982731205390238,62308400
+2003-11-05,22.82,23.13,22.47,23.03,5758400,0.0,1.0,1.4923872811305334,1.512660727982,1.4694979056530713,1.506120906417011,80617600
+2003-11-06,22.91,23.15,22.65,23.12,7090600,0.0,1.0,1.4982731205390238,1.5139686922949978,1.4812695844700519,1.512006745825501,99268400
+2003-11-07,23.19,23.24,22.45,22.5,3752600,0.0,1.0,1.5165846209209937,1.519854531703488,1.4681899413400734,1.4714598521225681,52536400
+2003-11-10,22.45,22.65,21.84,21.9,4183500,0.0,1.0,1.4681899413400734,1.4812695844700519,1.4282970297936395,1.4322209227326328,58569000
+2003-11-11,21.9,22.02,21.48,21.54,3840600,0.0,1.0,1.4322209227326328,1.4400687086106199,1.4047536721596783,1.4086775650986718,53768400
+2003-11-12,21.48,22.72,21.48,22.33,5357200,0.0,1.0,1.4047536721596783,1.4858474595655442,1.4047536721596783,1.4603421554620863,75000800
+2003-11-13,22.07,22.56,21.92,22.42,3799500,0.0,1.0,1.4433386193931146,1.4753837450615614,1.4335288870456309,1.4662279948705768,53193000
+2003-11-14,22.48,22.61,21.28,21.46,4233000,0.0,1.0,1.4701518878095703,1.4786536558440562,1.3916740290297,1.4034457078466804,59262000
+2003-11-17,21.35,21.37,20.95,21.13,4076000,0.0,1.0,1.3962519041251924,1.3975598684381902,1.3700926178652355,1.381864296682216,57064000
+2003-11-18,21.21,21.34,20.35,20.41,4771300,0.0,1.0,1.3870961539342075,1.3955979219686934,1.3308536884753006,1.334777581414294,66798200
+2003-11-19,20.56,20.65,20.26,20.4199,6153300,0.0,1.0,1.3445873137617776,1.3504731531702678,1.3249678490668102,1.3354250237492278,86146200
+2003-11-20,20.1,21.08,20.1,20.375,4278400,0.0,1.0,1.3145041345628277,1.3785943858997214,1.3145041345628277,1.3324886438665478,59897600
+2003-11-21,20.34,20.58,19.85,20.28,4318500,0.0,1.0,1.3301997063188016,1.3458952780747755,1.2981545806503545,1.326275813379808,60459000
+2003-11-24,20.5,21.27,20.45,21.15,6818300,0.0,1.0,1.3406634208227843,1.391020046873201,1.3373935100402896,1.383172260995214,95456200
+2003-11-25,21.23,21.25,20.614,20.68,4797400,0.0,1.0,1.3884041182472053,1.3897120825602032,1.348118817406872,1.3524350996397647,67163600
+2003-11-26,20.89,21.15,20.249,20.72,4377300,0.0,1.0,1.3661687249262422,1.383172260995214,1.3242484686946612,1.3550510282657604,61282200
+2003-11-28,20.78,21.07,20.52,20.91,1358900,0.0,1.0,1.358974921204754,1.3779404037432226,1.341971385135782,1.3674766892392398,19024600
+2003-12-01,21.04,21.85,21.0,21.71,6456000,0.0,1.0,1.375978457273726,1.4289510119501385,1.3733625286477302,1.4197952617591536,90384000
+2003-12-02,21.6,21.9,21.41,21.54,3666000,0.0,1.0,1.4126014580376653,1.4322209227326328,1.400175797064186,1.4086775650986718,51324000
+2003-12-03,21.54,21.84,20.96,21.03,3416000,0.0,1.0,1.4086775650986718,1.4282970297936395,1.3707466000217345,1.375324475117227,47824000
+2003-12-04,20.94,21.17,20.77,21.15,3177500,0.0,1.0,1.3694386357087367,1.384480225308212,1.3583209390482551,1.383172260995214,44485000
+2003-12-05,20.9,21.15,20.73,20.85,3324600,0.0,1.0,1.366822707082741,1.383172260995214,1.3557050104222594,1.3635527963002465,46544400
+2003-12-08,20.78,21.08,20.41,21.05,2647100,0.0,1.0,1.358974921204754,1.3785943858997214,1.334777581414294,1.3766324394302247,37059400
+2003-12-09,21.17,21.25,20.4,20.45,2413300,0.0,1.0,1.384480225308212,1.3897120825602032,1.334123599257795,1.3373935100402896,33786200
+2003-12-10,20.45,20.61,19.96,20.38,4845300,0.0,1.0,1.3373935100402896,1.3478572245442724,1.3053483843718428,1.332815634944797,67834200
+2003-12-11,20.25,21.34,20.21,21.21,3270300,0.0,1.0,1.3243138669103112,1.3955979219686934,1.3216979382843157,1.3870961539342075,45784200
+2003-12-12,21.32,21.32,20.7,20.89,3440600,0.0,1.0,1.3942899576556955,1.3942899576556955,1.3537430639527626,1.3661687249262422,48168400
+2003-12-15,21.49,21.49,20.07,20.17,6944800,0.0,1.0,1.405407654316177,1.405407654316177,1.3125421880933308,1.31908200965832,97227200
+2003-12-16,20.19,20.49,20.01,20.12,6677800,0.0,1.0,1.3203899739713179,1.3400094386662853,1.3086182951543373,1.3158120988758253,93489200
+2003-12-17,20.08,20.13,19.79,19.88,4897500,0.0,1.0,1.3131961702498296,1.316466081032324,1.294230687711361,1.3001165271198512,68565000
+2003-12-18,19.9,20.18,19.9,20.04,5909200,0.0,1.0,1.301424491432849,1.3197359918148188,1.301424491432849,1.310580241623834,82728800
+2003-12-19,20.19,20.42,19.62,19.7,8099300,0.0,1.0,1.3203899739713179,1.335431563570793,1.2831129910508794,1.2883448483028705,113390200
+2003-12-22,19.65,19.89,19.25,19.85,6733300,0.0,1.0,1.285074937520376,1.3007705092763502,1.2589156512604194,1.2981545806503545,94266200
+2003-12-23,19.94,19.95,19.6,19.81,5508900,0.0,1.0,1.304040420058845,1.3046944022153437,1.2818050267378815,1.2955386520243588,77124600
+2003-12-24,19.72,20.59,19.65,20.41,3169200,0.0,1.0,1.2896528126158684,1.3465492602312745,1.285074937520376,1.334777581414294,44368800
+2003-12-26,20.35,20.91,20.34,20.78,1851700,0.0,1.0,1.3308536884753006,1.3674766892392398,1.3301997063188016,1.358974921204754,25923800
+2003-12-29,20.91,21.16,20.86,21.15,4168900,0.0,1.0,1.3674766892392398,1.383826243151713,1.3642067784567453,1.383172260995214,58364600
+2003-12-30,21.18,21.5,21.15,21.28,3658100,0.0,1.0,1.3851342074647106,1.4060616364726761,1.383172260995214,1.3916740290297,51213400
+2003-12-31,21.35,21.53,21.18,21.37,3115200,0.0,1.0,1.3962519041251924,1.408023582942173,1.3851342074647106,1.3975598684381902,43612800
+2004-01-02,21.55,21.75,21.18,21.28,2582900,0.0,1.0,1.4093315472551708,1.422411190385149,1.3851342074647106,1.3916740290297,36160600
+2004-01-05,21.42,22.39,21.42,22.17,7053900,0.0,1.0,1.400829779220685,1.4642660484010799,1.400829779220685,1.4498784409581038,98754600
+2004-01-06,22.25,22.42,21.71,22.09,9095500,0.0,1.0,1.4551102982100952,1.4662279948705768,1.4197952617591536,1.4446465837061124,127337000
+2004-01-07,22.1,22.83,21.93,22.59,10479900,0.0,1.0,1.4453005658626115,1.4930412632870322,1.4341828692021297,1.4773456915310583,146718600
+2004-01-08,22.84,23.73,22.65,23.36,8219700,0.0,1.0,1.4936952454435313,1.5518996573719352,1.4812695844700519,1.527702317581475,115075800
+2004-01-09,23.23,24.13,22.79,23.0,7633200,0.0,1.0,1.5192005495469891,1.578058943631892,1.4904253346610365,1.504158959947514,106864800
+2004-01-12,23.16,24.0,23.1,23.73,8706200,0.0,1.0,1.5146226744514968,1.569557175597406,1.5106987815125033,1.5518996573719352,121886800
+2004-01-13,24.7,24.84,23.86,24.12,12125300,0.0,1.0,1.6153359265523302,1.624491676743315,1.5604014254064211,1.577404961475393,169754200
+2004-01-14,24.4,24.54,23.777,24.2,11072200,0.0,1.0,1.5957164618573627,1.6048722120483474,1.55497337350748,1.5826368187273843,155010800
+2004-01-15,22.94,23.4,22.5,22.85,18182300,0.0,1.0,1.5002350670085205,1.5303182462074707,1.4714598521225681,1.4943492276000303,254552200
+2004-01-16,22.996,23.04,22.61,22.72,6657500,0.0,1.0,1.5038973670849143,1.5067748885735097,1.4786536558440562,1.4858474595655442,93205000
+2004-01-20,22.67,22.8,22.25,22.73,5641900,0.0,1.0,1.4825775487830497,1.4910793168175356,1.4551102982100952,1.4865014417220432,78986600
+2004-01-21,22.7,22.97,22.43,22.61,4047500,0.0,1.0,1.4845394952525464,1.5021970134780172,1.4668819770270756,1.4786536558440562,56665000
+2004-01-22,22.56,22.833,22.18,22.18,3660800,0.0,1.0,1.4753837450615614,1.493237457933982,1.4505324231146026,1.4505324231146026,51251200
+2004-01-23,22.25,22.7398,22.25,22.56,4056600,0.0,1.0,1.4551102982100952,1.4871423442354121,1.4551102982100952,1.4753837450615614,56792400
+2004-01-26,22.46,23.06,22.43,23.01,4844100,0.0,1.0,1.4688439234965724,1.5080828528865073,1.4668819770270756,1.504812942104013,67817400
+2004-01-27,23.03,23.25,22.798,23.07,5483400,0.0,1.0,1.506120906417011,1.520508513859987,1.4909485203862358,1.5087368350430064,76767600
+2004-01-28,22.84,23.38,22.41,22.52,4917900,0.0,1.0,1.4936952454435313,1.5290102818944729,1.4655740127140777,1.472767816435566,68850600
+2004-01-29,22.63,22.8,22.19,22.68,3798200,0.0,1.0,1.479961620157054,1.4910793168175356,1.4511864052711017,1.4832315309395485,53174800
+2004-01-30,22.74,22.87,22.42,22.56,3308900,0.0,1.0,1.487155423878542,1.4956571919130282,1.4662279948705768,1.4753837450615614,46324600
+2004-02-02,22.46,22.81,22.08,22.32,5132700,0.0,1.0,1.4688439234965724,1.4917332989740344,1.4439926015496134,1.4596881733055875,71857800
+2004-02-03,22.3,22.4,22.0,22.26,3228800,0.0,1.0,1.4583802089925897,1.4649200305575787,1.438760744297622,1.455764280366594,45203200
+2004-02-04,22.0,22.09,21.7,21.79,5456300,0.0,1.0,1.438760744297622,1.4446465837061124,1.4191412796026546,1.4250271190111448,76388200
+2004-02-05,21.82,22.91,21.81,22.42,6300800,0.0,1.0,1.4269890654806416,1.4982731205390238,1.4263350833241426,1.4662279948705768,88211200
+2004-02-06,22.45,22.89,22.4,22.71,3452500,0.0,1.0,1.4681899413400734,1.496965156226026,1.4649200305575787,1.4851934774090454,48335000
+2004-02-09,22.62,22.86,22.5,22.667,3361800,0.0,1.0,1.4793076380005552,1.4950032097565291,1.4714598521225681,1.4823813541361002,47065200
+2004-02-10,22.62,23.12,22.44,22.98,4559700,0.0,1.0,1.4793076380005552,1.512006745825501,1.4675359591835746,1.5028509956345162,63835800
+2004-02-11,23.09,23.87,23.05,23.8,6224000,0.0,1.0,1.5100447993560042,1.56105540756292,1.5074288707300088,1.5564775324674276,87136000
+2004-02-12,23.67,23.99,23.6,23.73,3285500,0.0,1.0,1.5479757644329417,1.568903193440907,1.5433978893374491,1.5518996573719352,45997000
+2004-02-13,23.85,24.1,22.83,23.0,5642500,0.0,1.0,1.5597474432499223,1.5760969971623953,1.4930412632870322,1.504158959947514,78995000
+2004-02-17,23.1,23.49,23.1,23.16,3052800,0.0,1.0,1.5106987815125033,1.536204085615961,1.5106987815125033,1.5146226744514968,42739200
+2004-02-18,23.18,23.44,23.05,23.26,2529200,0.0,1.0,1.5159306387644946,1.5329341748334666,1.5074288707300088,1.521162496016486,35408800
+2004-02-19,23.31,23.64,22.41,22.47,5769300,0.0,1.0,1.5244324067989805,1.5460138179634448,1.4655740127140777,1.4694979056530713,80770200
+2004-02-20,22.5,22.51,22.21,22.4,4957200,0.0,1.0,1.4714598521225681,1.4721138342790672,1.4524943695840995,1.4649200305575787,69400800
+2004-02-23,22.45,22.46,21.8899,22.19,3465700,0.0,1.0,1.4681899413400734,1.4688439234965724,1.431560400754569,1.4511864052711017,48519800
+2004-02-24,22.14,22.74,22.0,22.36,4626000,0.0,1.0,1.447916494488607,1.487155423878542,1.438760744297622,1.4623041019315832,64764000
+2004-02-25,22.22,22.9,22.21,22.81,4933500,0.0,1.0,1.4531483517405983,1.4976191383825248,1.4524943695840995,1.4917332989740344,69069000
+2004-02-26,22.84,23.18,22.8,23.04,3543000,0.0,1.0,1.4936952454435313,1.5159306387644946,1.4910793168175356,1.5067748885735097,49602000
+2004-02-27,22.96,24.02,22.95,23.92,8372100,0.0,1.0,1.5015430313215183,1.5708651399104037,1.5008890491650193,1.5643253183454147,117209400
+2004-03-01,24.09,24.3,23.87,24.02,5744300,0.0,1.0,1.5754430150058962,1.5891766402923735,1.56105540756292,1.5708651399104037,80420200
+2004-03-02,24.0,24.1,23.77,23.81,4583700,0.0,1.0,1.569557175597406,1.5760969971623953,1.5545155859979307,1.5571315146239264,64171800
+2004-03-03,23.6,24.19,23.6,23.92,4020200,0.0,1.0,1.5433978893374491,1.5819828365708855,1.5433978893374491,1.5643253183454147,56282800
+2004-03-04,23.96,25.22,23.91,25.16,11789700,0.0,1.0,1.5669412469714104,1.649342998690274,1.5636713361889156,1.6454191057512806,165055800
+2004-03-05,24.95,27.49,24.9,26.74,27510700,0.0,1.0,1.631685480464803,1.7977969482155287,1.6284155696823086,1.7487482864781096,385149800
+2004-03-08,26.79,26.79,25.8,26.0,9337000,0.0,1.0,1.7520181972606044,1.7520181972606044,1.6872739637672114,1.7003536068971898,130718000
+2004-03-09,25.9,27.23,25.75,27.1,11042200,0.0,1.0,1.6938137853322004,1.7807934121465567,1.6840040529847167,1.7722916441120709,154590800
+2004-03-10,26.99,28.14,26.94,27.68,17981500,0.0,1.0,1.7650978403905826,1.8403057883879586,1.7618279296080883,1.8102226091890081,251741000
+2004-03-11,27.26,28.04,27.09,27.15,10640200,0.0,1.0,1.7827553586160536,1.833765966822969,1.771637661955572,1.7755615548945654,148962800
+2004-03-12,27.32,27.78,27.17,27.56,5879000,0.0,1.0,1.7866792515550471,1.8167624307539973,1.7768695192075634,1.802374823311021,82306000
+2004-03-15,27.03,27.35,26.26,26.45,8602100,0.0,1.0,1.7677137690165785,1.788641198024544,1.7173571429661618,1.729782803939641,120429400
+2004-03-16,26.55,26.61,25.39,25.82,10811300,0.0,1.0,1.7363226255046305,1.7402465184436238,1.6604606953507557,1.6885819280802092,151358200
+2004-03-17,25.96,26.38,25.78,26.19,7347000,0.0,1.0,1.6977376782711942,1.7252049288441487,1.6859659994542135,1.7127792678706693,102858000
+2004-03-18,25.94,26.06,25.59,25.67,5733600,0.0,1.0,1.6964297139581963,1.7042774998361832,1.6735403384807341,1.6787721957327255,80270400
+2004-03-19,25.7,26.94,25.54,25.86,7296000,0.0,1.0,1.6807341422022222,1.7618279296080883,1.6702704276982394,1.691197856706205,102144000
+2004-03-22,25.37,26.17,25.25,25.86,7482700,0.0,1.0,1.6591527310377578,1.7114713035576714,1.6513049451597708,1.691197856706205,104757800
+2004-03-23,25.92,26.0,25.22,25.29,6884200,0.0,1.0,1.6951217496451985,1.7003536068971898,1.649342998690274,1.6539208737857665,96378800
+2004-03-24,25.3,25.75,25.27,25.5,7646700,0.0,1.0,1.6545748559422655,1.6840040529847167,1.6526129094727686,1.6676544990722437,107053800
+2004-03-25,26.1,26.91,25.89,26.87,10115100,0.0,1.0,1.706893428462179,1.7598659831385914,1.6931598031757016,1.7572500545125957,141611400
+2004-03-26,26.91,27.36,26.91,27.04,7498100,0.0,1.0,1.7598659831385914,1.7892951801810428,1.7598659831385914,1.7683677511730773,104973400
+2004-03-29,27.4,27.99,27.2,27.91,6263000,0.0,1.0,1.7919111088070383,1.8304960560404746,1.77883146567706,1.8252641987884832,87682000
+2004-03-30,27.86,27.95,27.34,27.92,6422800,0.0,1.0,1.8219942880059887,1.827880127414479,1.787987215868045,1.8259181809449823,89919200
+2004-03-31,27.86,27.98,26.95,27.04,6978100,0.0,1.0,1.8219942880059887,1.8298420738839758,1.7624819117645871,1.7683677511730773,97693400
+2004-04-01,26.9,27.27,26.62,27.11,5684500,0.0,1.0,1.7592120009820924,1.7834093407725524,1.7409005006001228,1.7729456262685697,79583000
+2004-04-02,27.74,27.93,27.23,27.5,4901400,0.0,1.0,1.8141465021280017,1.826572163101481,1.7807934121465567,1.7984509303720275,68619600
+2004-04-05,27.48,28.37,27.44,28.32,6887000,0.0,1.0,1.79714296605903,1.8553473779874337,1.7945270374330342,1.852077467204939,96418000
+2004-04-06,27.74,28.15,27.43,27.83,4607000,0.0,1.0,1.8141465021280017,1.8409597705444574,1.7938730552765352,1.8200323415364918,64498000
+2004-04-07,27.62,27.7,26.92,27.31,4555700,0.0,1.0,1.8062987162500148,1.811530573502006,1.7605199652950905,1.786025269398548,63779800
+2004-04-08,27.9,28.0,27.2,27.53,4302100,0.0,1.0,1.8246102166319842,1.8311500381969736,1.77883146567706,1.8004128768415244,60229400
+2004-04-12,27.5,28.1,27.49,28.04,4116800,0.0,1.0,1.7984509303720275,1.8376898597619629,1.7977969482155287,1.833765966822969,57635200
+2004-04-13,28.0,28.03,26.84,26.93,7792800,0.0,1.0,1.8311500381969736,1.8331119846664705,1.7552881080430989,1.7611739474515893,109099200
+2004-04-14,26.74,27.07,26.31,26.64,11423800,0.0,1.0,1.7487482864781096,1.7703296976425742,1.720627053748656,1.7422084649131206,159933200
+2004-04-15,29.0,29.58,28.16,29.3,31454400,0.0,1.0,1.8965482538468654,1.9344792189238027,1.8416137527009564,1.916167718541833,440361600
+2004-04-16,29.07,29.31,28.5,29.18,7195200,0.0,1.0,1.901126128942358,1.916821700698332,1.8638491460219195,1.908319932663846,100732800
+2004-04-19,28.12,28.75,27.83,28.35,12720600,0.0,1.0,1.8389978240749607,1.8801986999343925,1.8200323415364918,1.8540394136744358,178088400
+2004-04-20,28.21,28.41,27.56,27.73,6330700,0.0,1.0,1.844883663483451,1.8579633066134293,1.802374823311021,1.8134925199715028,88629800
+2004-04-21,27.6,28.12,27.37,27.73,5819200,0.0,1.0,1.804990751937017,1.8389978240749607,1.7899491623375416,1.8134925199715028,81468800
+2004-04-22,27.56,28.18,27.11,27.78,6153300,0.0,1.0,1.802374823311021,1.842921717013954,1.7729456262685697,1.8167624307539973,86146200
+2004-04-23,27.7,28.0,27.05,27.7,5639800,0.0,1.0,1.811530573502006,1.8311500381969736,1.7690217333295764,1.811530573502006,78957200
+2004-04-26,27.58,27.635,27.0,27.13,4127300,0.0,1.0,1.803682787624019,1.8072796894847631,1.7657518225470816,1.7742535905815675,57782200
+2004-04-27,27.24,27.44,26.69,26.94,5069000,0.0,1.0,1.7814473943030555,1.7945270374330342,1.7454783756956154,1.7618279296080883,70966000
+2004-04-28,26.82,27.01,26.34,26.45,4128000,0.0,1.0,1.7539801437301012,1.7664058047035807,1.722589000218153,1.729782803939641,57792000
+2004-04-29,26.45,27.0,25.98,26.77,8228400,0.0,1.0,1.729782803939641,1.7657518225470816,1.699045642584192,1.7507102329476065,115197600
+2004-04-30,26.71,26.96,25.49,25.78,8330400,0.0,1.0,1.746786340008613,1.763135893921086,1.6670005169157447,1.6859659994542135,116625600
+2004-05-03,26.0,26.33,25.74,26.07,5314900,0.0,1.0,1.7003536068971898,1.721935018061654,1.6833500708282179,1.7049314819926822,74408600
+2004-05-04,25.97,26.55,25.5,26.14,4999700,0.0,1.0,1.698391660427693,1.7363226255046305,1.6676544990722437,1.7095093570881748,69995800
+2004-05-05,26.2,26.75,25.96,26.65,4251900,0.0,1.0,1.713433250027168,1.7494022686346087,1.6977376782711942,1.7428624470696195,59526600
+2004-05-06,26.41,26.75,25.9,26.58,4706400,0.0,1.0,1.7271668753136455,1.7494022686346087,1.6938137853322004,1.738284571974127,65889600
+2004-05-07,26.57,27.57,26.55,26.67,7482800,0.0,1.0,1.737630589817628,1.80302880546752,1.7363226255046305,1.7441704113826175,104759200
+2004-05-10,26.27,26.6,25.94,26.28,4463900,0.0,1.0,1.7180111251226606,1.739592536287125,1.6964297139581963,1.7186651072791597,62494600
+2004-05-11,26.4,27.19,26.4,27.14,5449500,0.0,1.0,1.7265128931571465,1.7781774835205613,1.7265128931571465,1.7749075727380665,76293000
+2004-05-12,26.79,27.34,26.24,27.3,4382500,0.0,1.0,1.7520181972606044,1.787987215868045,1.7160491786531638,1.7853712872420493,61355000
+2004-05-13,27.1273,27.72,26.9,27.19,4104500,0.0,1.0,1.774077015399313,1.8128385378150038,1.7592120009820924,1.7781774835205613,57463000
+2004-05-14,27.25,27.32,26.45,27.06,4603600,0.0,1.0,1.7821013764595546,1.7866792515550471,1.729782803939641,1.7696757154860752,64450400
+2004-05-17,26.7,27.06,26.36,26.64,5365100,0.0,1.0,1.746132357852114,1.7696757154860752,1.7238969645311508,1.7422084649131206,75111400
+2004-05-18,26.97,27.29,26.8,27.06,3679700,0.0,1.0,1.7637898760775848,1.7847173050855503,1.7526721794171034,1.7696757154860752,51515800
+2004-05-19,27.4,27.5,26.42,26.47,6707000,0.0,1.0,1.7919111088070383,1.7984509303720275,1.7278208574701446,1.7310907682526389,93898000
+2004-05-20,26.63,27.0,26.47,26.71,3505300,0.0,1.0,1.7415544827566216,1.7657518225470816,1.7310907682526389,1.746786340008613,49074200
+2004-05-21,26.9,27.2,26.73,27.11,3212400,0.0,1.0,1.7592120009820924,1.77883146567706,1.7480943043216108,1.7729456262685697,44973600
+2004-05-24,27.25,27.9,27.11,27.34,4207200,0.0,1.0,1.7821013764595546,1.8246102166319842,1.7729456262685697,1.787987215868045,58900800
+2004-05-25,27.5,28.51,27.29,28.41,5713900,0.0,1.0,1.7984509303720275,1.8645031281784186,1.7847173050855503,1.8579633066134293,79994600
+2004-05-26,28.31,28.78,28.0,28.51,5753000,0.0,1.0,1.85142348504844,1.8821606464038894,1.8311500381969736,1.8645031281784186,80542000
+2004-05-27,28.48,28.6,27.82,28.17,4213800,0.0,1.0,1.8625411817089217,1.8703889675869088,1.819378359379993,1.8422677348574554,58993200
+2004-05-28,28.08,28.27,27.8,28.06,2602100,0.0,1.0,1.8363818954489648,1.8488075564224444,1.8180703950669952,1.835073931135967,36429400
+2004-06-01,27.79,28.2,27.61,28.06,3252400,0.0,1.0,1.8174164129104962,1.8442296813269519,1.8056447340935158,1.835073931135967,45533600
+2004-06-02,28.03,29.17,27.8,28.92,5691300,0.0,1.0,1.8331119846664705,1.9076659505073472,1.8180703950669952,1.8913163965948743,79678200
+2004-06-03,28.72,28.99,28.29,28.4,4480900,0.0,1.0,1.8782367534648956,1.8958942716903664,1.8501155207354423,1.8573093244569303,62732600
+2004-06-04,28.56,29.25,28.51,28.78,7127000,0.0,1.0,1.867773038960913,1.9128978077593384,1.8645031281784186,1.8821606464038894,99778000
+2004-06-07,29.04,29.98,28.81,29.81,5283500,0.0,1.0,1.8991641824728611,1.9606385051837596,1.884122592873386,1.9495208085232778,73969000
+2004-06-08,29.99,30.44,29.83,30.35,7421800,0.0,1.0,1.9612924873402584,1.99072168438271,1.9508287728362756,1.9848358449742196,103905200
+2004-06-09,30.09,30.71,30.0,30.2,6235800,0.0,1.0,1.9678323089052476,2.0083792026081806,1.9619464694967574,1.9750261126267357,87301200
+2004-06-10,30.32,30.97,30.2,30.74,4599600,0.0,1.0,1.9828738985047227,2.0253827386771523,1.9750261126267357,2.0103411490776772,64394400
+2004-06-14,30.65,30.68,29.5,30.12,4356900,0.0,1.0,2.0044553096691873,2.006417256138684,1.9292473616718115,1.9697942553747445,60996600
+2004-06-15,30.5,31.14,30.26,30.69,7939900,0.0,1.0,1.9946455773217033,2.036500435337634,1.9789500055657294,2.007071238295183,111158600
+2004-06-16,30.62,33.32,30.53,32.74,16243600,0.0,1.0,2.0024933631996906,2.1790685454543985,1.9966075237912002,2.1411375803774613,227410400
+2004-06-17,32.55,33.13,32.21,32.81,9845000,0.0,1.0,2.1287119194039814,2.166642884480919,2.1064765260830187,2.145715455472954,137830000
+2004-06-18,32.58,33.409,32.43,32.91,7254500,0.0,1.0,2.1306738658734785,2.184888986647239,2.120864133525995,2.1522552770379426,101563000
+2004-06-21,33.1,33.5,32.12,32.33,6968100,0.0,1.0,2.1646809380114225,2.190840224271379,2.1005906866745283,2.1143243119610053,97553400
+2004-06-22,32.32,33.09,32.29,33.0,6437700,0.0,1.0,2.1136703298045068,2.1640269558549234,2.1117083833350097,2.158141116446433,90127800
+2004-06-23,33.0,33.83,32.89,33.7,6979800,0.0,1.0,2.158141116446433,2.2124216354358435,2.150947312724945,2.203919867401358,97717200
+2004-06-24,33.52,33.7,32.98,33.18,4509200,0.0,1.0,2.192148188584377,2.203919867401358,2.156833152133435,2.169912795263414,63128800
+2004-06-25,33.07,33.7,33.0,33.7,5775500,0.0,1.0,2.162718991541926,2.203919867401358,2.158141116446433,2.203919867401358,80857000
+2004-06-28,33.9,34.19,32.21,32.49,9305300,0.0,1.0,2.216999510531336,2.2359649930698042,2.1064765260830187,2.1247880264649885,130274200
+2004-06-29,32.1,32.99,31.41,32.5,10545600,0.0,1.0,2.0992827223615307,2.1574871342899344,2.054157953563105,2.125442008621487,147638400
+2004-06-30,32.509,32.97,31.89,32.54,6661500,0.0,1.0,2.126030592562336,2.1561791699769364,2.085549097075053,2.128057937247483,93261000
+2004-07-01,32.08,32.48,31.9,32.3,6106100,0.0,1.0,2.0979747580485326,2.124134044308489,2.086203079231552,2.1123623654915087,85485400
+2004-07-02,30.45,31.18,29.73,31.08,16262200,0.0,1.0,1.9913756665392088,2.03911636396363,1.9442889512712866,2.0325765423986404,227670800
+2004-07-06,31.27,31.42,30.8,30.95,6231800,0.0,1.0,2.0450022033721202,2.054811935719604,2.014265042016671,2.0240747743641547,87245200
+2004-07-07,30.81,31.36,30.13,30.39,7107000,0.0,1.0,2.0149190241731696,2.05088804278061,1.9704482375312433,1.9874517736002153,99498000
+2004-07-08,30.13,30.68,29.95,30.14,4167500,0.0,1.0,1.9704482375312433,2.006417256138684,1.9586765587142627,1.9711022196877424,58345000
+2004-07-09,30.27,30.5,30.03,30.03,3729700,0.0,1.0,1.9796039877222282,1.9946455773217033,1.9639084159662543,1.9639084159662543,52215800
+2004-07-12,30.01,30.04,28.93,29.14,9136100,0.0,1.0,1.9626004516532565,1.9645623981227531,1.891970378751373,1.9057040040378503,127905400
+2004-07-13,29.25,29.6,29.02,29.22,5646000,0.0,1.0,1.9128978077593384,1.9357871832368008,1.8978562181598633,1.9109358612898417,79044000
+2004-07-14,28.86,29.97,28.74,29.58,14925000,0.0,1.0,1.8873925036558805,1.9599845230272606,1.8795447177778934,1.9344792189238027,208950000
+2004-07-15,32.65,33.63,32.11,32.93,31566500,0.0,1.0,2.135251740968971,2.199341992305865,2.0999367045180293,2.1535632413509407,441931000
+2004-07-16,32.85,32.92,32.12,32.2,8721100,0.0,1.0,2.1483313840989493,2.152909259194442,2.1005906866745283,2.1058225439265197,122095400
+2004-07-19,32.05,32.22,31.66,31.97,9520900,0.0,1.0,2.0960128115790355,2.1071305082395173,2.070507507475578,2.0907809543270446,133292600
+2004-07-20,31.93,32.2,31.55,32.2,5781200,0.0,1.0,2.088165025701049,2.1058225439265197,2.06331370375409,2.1058225439265197,80936800
+2004-07-21,32.301,32.71,31.34,31.62,5379600,0.0,1.0,2.1124277637071587,2.1391756339079646,2.0495800784676126,2.0678915788495824,75314400
+2004-07-22,31.34,31.73,31.06,31.68,5966400,0.0,1.0,2.0495800784676126,2.0750853825710704,2.0312685780856428,2.0718154717885757,83529600
+2004-07-23,31.7,31.75,30.48,30.7,4885200,0.0,1.0,2.073123436101574,2.076393346884068,1.9933376130087055,2.0077252204516816,68392800
+2004-07-26,30.85,31.45,30.78,31.26,7034500,0.0,1.0,2.0175349527991657,2.0567738821891006,2.0129570777036734,2.044348221215621,98483000
+2004-07-27,31.75,32.75,31.57,32.43,7589400,0.0,1.0,2.076393346884068,2.1417915625339603,2.0646216680670877,2.120864133525995,106251600
+2004-07-28,32.31,32.41,31.16,32.27,5090200,0.0,1.0,2.1130163476480077,2.1195561692129967,2.037808399650632,2.1104004190220125,71262800
+2004-07-29,32.5,32.82,32.13,32.64,3967100,0.0,1.0,2.125442008621487,2.1463694376294526,2.1012446688310273,2.1345977588124723,55539400
+2004-07-30,32.69,33.0,32.0,32.34,4339700,0.0,1.0,2.1378676695949665,2.158141116446433,2.0927429007965412,2.114978294117505,60755800
+2004-08-02,31.18,32.2,31.13,31.58,6519500,0.0,1.0,2.03911636396363,2.1058225439265197,2.035846453181135,2.0652756502235867,91273000
+2004-08-03,31.5,31.72,31.15,31.29,3779100,0.0,1.0,2.0600437929715953,2.0744314004145714,2.037154417494133,2.046310167685118,52907400
+2004-08-04,31.19,32.12,31.17,31.79,4937300,0.0,1.0,2.039770346120129,2.1005906866745283,2.0384623818071312,2.0790092755100638,69122200
+2004-08-05,31.75,32.3,31.25,31.39,4366100,0.0,1.0,2.076393346884068,2.1123623654915087,2.043694239059122,2.0528499892501073,61125400
+2004-08-06,30.9,31.1,29.7,29.78,8790900,0.0,1.0,2.02080486358166,2.0338845067116385,1.9423270048017898,1.9475588620537814,123072600
+2004-08-09,29.85,30.45,29.81,30.3,5193700,0.0,1.0,1.9521367371492737,1.9913756665392088,1.9495208085232778,1.981565934191725,72711800
+2004-08-10,30.39,31.54,30.35,31.52,6268500,0.0,1.0,1.9874517736002153,2.062659721597591,1.9848358449742196,2.061351757284593,87759000
+2004-08-11,31.1,31.13,30.26,31.01,5757000,0.0,1.0,2.0338845067116385,2.035846453181135,1.9789500055657294,2.0279986673031485,80598000
+2004-08-12,30.46,30.85,30.28,30.37,4039300,0.0,1.0,1.9920296486957076,2.0175349527991657,1.9802579698787273,1.9861438092872175,56550200
+2004-08-13,30.66,31.28,30.4,30.84,5858000,0.0,1.0,2.005109291825686,2.0456561855286193,1.988105755756714,2.0168809706426667,82012000
+2004-08-16,30.88,31.72,30.64,30.78,7779900,0.0,1.0,2.0194968992686624,2.0744314004145714,2.0038013275126882,2.0129570777036734,108918600
+2004-08-17,30.6,31.13,30.35,30.87,5768200,0.0,1.0,2.0011853988866926,2.035846453181135,1.9848358449742196,2.0188429171121633,80754800
+2004-08-18,30.51,31.85,30.49,31.74,6511700,0.0,1.0,1.9952995594782024,2.0829331684490575,1.9939915951652043,2.075739364727569,91163800
+2004-08-19,31.51,31.86,30.36,30.71,6945000,0.0,1.0,2.0606977751280944,2.0835871506055565,1.9854898271307184,2.0083792026081806,97230000
+2004-08-20,30.71,30.99,30.49,30.8,5656800,0.0,1.0,2.0083792026081806,2.0266907029901504,1.9939915951652043,2.014265042016671,79195200
+2004-08-23,30.86,31.27,30.6,31.08,4547500,0.0,1.0,2.0181889349556643,2.0450022033721202,2.0011853988866926,2.0325765423986404,63665000
+2004-08-24,31.26,31.95,31.19,31.95,6681000,0.0,1.0,2.044348221215621,2.0894729900140465,2.039770346120129,2.0894729900140465,93534000
+2004-08-25,31.91,33.15,31.73,33.05,9028900,0.0,1.0,2.086857061388051,2.1679508487939168,2.0750853825710704,2.1614110272289278,126404600
+2004-08-26,33.09,35.18,32.74,34.66,17068900,0.0,1.0,2.1640269558549234,2.3007092265631974,2.1411375803774613,2.2667021544252535,238964600
+2004-08-27,34.61,34.76,34.0,34.35,6943100,0.0,1.0,2.263432243642759,2.273241975990243,2.2235393320963253,2.2464287075737874,97203400
+2004-08-30,34.02,34.72,33.96,34.12,3895400,0.0,1.0,2.2248472964093233,2.2706260473642472,2.2209234034703296,2.231387117974312,54535600
+2004-08-31,34.07,34.95,34.0,34.49,6724300,0.0,1.0,2.2281172071918176,2.2856676369637228,2.2235393320963253,2.255584457764772,94140200
+2004-09-01,34.3,35.99,34.19,35.86,9209400,0.0,1.0,2.2431587967912923,2.3536817812396102,2.2359649930698042,2.345180013205124,128931600
+2004-09-02,35.5,35.81,34.83,35.66,7255800,0.0,1.0,2.321636655571163,2.3419101024226294,2.2778198510857353,2.3321003700751453,101581200
+2004-09-03,35.03,35.92,35.01,35.23,5240500,0.0,1.0,2.2908994942157137,2.3491039061441175,2.2895915299027156,2.3039791373456917,73367000
+2004-09-07,35.4,36.19,35.23,35.76,5392100,0.0,1.0,2.3150968340061735,2.3667614243695883,2.3039791373456917,2.3386401916401347,75489400
+2004-09-08,35.7,36.57,35.68,36.35,6134400,0.0,1.0,2.3347162987011414,2.3916127463165475,2.3334083343881433,2.377225138873571,85881600
+2004-09-09,36.1,36.3,35.28,35.7,8238200,0.0,1.0,2.3608755849610983,2.3739552280910763,2.307249048128187,2.3347162987011414,115334800
+2004-09-10,35.66,36.23,35.46,35.87,5857400,0.0,1.0,2.3321003700751453,2.369377352995584,2.3190207269451673,2.3458339953616227,82003600
+2004-09-13,35.86,36.07,35.32,35.59,5035300,0.0,1.0,2.345180013205124,2.358913638491601,2.3098649767541826,2.3275224949796534,70494200
+2004-09-14,35.3,35.55,34.78,35.49,4550400,0.0,1.0,2.3085570124411845,2.3249065663536572,2.274549940303241,2.3209826734146644,63705600
+2004-09-15,35.2,35.477,34.8,35.2,4154800,0.0,1.0,2.3020171908761955,2.3201324966112153,2.2758579046162386,2.3020171908761955,58167200
+2004-09-16,35.2,36.76,35.08,36.35,8962800,0.0,1.0,2.3020171908761955,2.4040384072900265,2.2941694049982084,2.377225138873571,125479200
+2004-09-17,36.55,37.38,36.4,37.14,8969800,0.0,1.0,2.3903047820035495,2.44458530099296,2.3804950496560657,2.4288897292369858,125577200
+2004-09-20,36.9,37.98,36.87,37.71,4375000,0.0,1.0,2.4131941574810116,2.483824230382895,2.4112322110115145,2.466166712157424,61250000
+2004-09-21,37.73,38.87,37.46,38.01,6904500,0.0,1.0,2.4674746764704216,2.5420286423112985,2.4498171582449513,2.4857861768523914,96663000
+2004-09-22,38.1,38.14,36.81,36.92,7173000,0.0,1.0,2.491672016260882,2.4942879448868776,2.4073083180725217,2.4145021217940097,100422000
+2004-09-23,37.04,37.5,36.93,37.27,7096500,0.0,1.0,2.4223499076719963,2.452433086870947,2.4151561039505083,2.437391497271472,99351000
+2004-09-24,37.4,38.0,37.15,37.29,6598000,0.0,1.0,2.4458932653059575,2.485132194695893,2.4295437113934844,2.4386994615844695,92372000
+2004-09-27,36.97,37.98,36.83,37.53,7098500,0.0,1.0,2.417772032576504,2.483824230382895,2.4086162823855193,2.4543950333404436,99379000
+2004-09-28,37.5,38.29,37.45,38.04,6306900,0.0,1.0,2.452433086870947,2.5040976772343613,2.4491631760884522,2.4877481233218885,88296600
+2004-09-29,37.93,38.86,37.82,38.68,4884100,0.0,1.0,2.4805543196004,2.5413746601547995,2.473360515878912,2.529602981337819,68377400
+2004-09-30,39.0,39.27,38.45,38.75,7589500,0.0,1.0,2.5505304103457846,2.5681879285712554,2.5145613917383445,2.5341808564333115,106253000
+2004-10-01,39.15,39.19,38.58,38.67,8310800,0.0,1.0,2.5603401426932684,2.562956071319264,2.52306315977283,2.5289489991813205,116351200
+2004-10-04,39.01,39.18,38.75,38.79,10251500,0.0,1.0,2.5511843925022832,2.562302089162765,2.5341808564333115,2.536796785059307,143521000
+2004-10-05,38.56,39.67,38.4,39.37,7252900,0.0,1.0,2.5217551954598325,2.5943472148312123,2.5112914809558493,2.5747277501362444,101540600
+2004-10-06,39.5,40.76,39.47,40.64,7969700,0.0,1.0,2.5832295181707305,2.665631269889594,2.581267571701234,2.6577834840116075,111575800
+2004-10-07,40.54,40.93,39.46,39.62,7609800,0.0,1.0,2.651243662446618,2.676748966550076,2.580613589544735,2.5910773040487176,106537200
+2004-10-08,39.55,39.77,38.84,39.06,6414800,0.0,1.0,2.586499428953225,2.600887036396202,2.5400666958418023,2.5544543032847784,89807200
+2004-10-11,38.8,39.06,38.2,38.59,5783400,0.0,1.0,2.537450767215806,2.5544543032847784,2.4982118378258713,2.523717141929329,80967600
+2004-10-12,38.5,38.58,37.65,38.29,8217700,0.0,1.0,2.5178313025208388,2.52306315977283,2.4622428192184302,2.5040976772343613,115047800
+2004-10-13,38.86,39.76,38.74,39.75,20768000,0.0,1.0,2.5413746601547995,2.6002330542397023,2.533526874276813,2.5995790720832037,290752000
+2004-10-14,43.03,45.75,42.55,44.98,49436200,0.0,1.0,2.814085219414849,2.991968365982555,2.7826940759029006,2.941611739932138,692106800
+2004-10-15,44.91,45.61,44.19,45.5,18413000,0.0,1.0,2.9370338648366454,2.98281261579157,2.8899471495687235,2.975618812070082,257782000
+2004-10-18,44.79,47.75,44.7,47.75,21442000,0.0,1.0,2.929186078958659,3.122764797282339,2.923300239550169,3.122764797282339,300188000
+2004-10-19,48.1,48.35,47.31,47.42,14321300,0.0,1.0,3.145654172759801,3.1620037266722743,3.0939895823963868,3.101183386117875,200498200
+2004-10-20,47.1,47.6,46.65,47.47,10805500,0.0,1.0,3.0802559571099093,3.112955064934855,3.0508267600674577,3.104453296900369,151277000
+2004-10-21,47.64,48.13,47.36,47.94,12937600,0.0,1.0,3.115570993560851,3.147616119229298,3.097259493178881,3.1351904582558183,181126400
+2004-10-22,47.4,47.67,47.02,47.41,8626200,0.0,1.0,3.0998754218048767,3.1175329400303475,3.075024099857918,3.1005294039613753,120766800
+2004-10-25,47.19,47.84,47.07,47.55,7011500,0.0,1.0,3.0861417965183993,3.1286506366908293,3.078294010640412,3.1096851541523605,98161000
+2004-10-26,47.45,48.05,46.97,47.97,10613600,0.0,1.0,3.1031453325873715,3.1423842619773064,3.071754189075423,3.137152404725315,148590400
+2004-10-27,48.66,50.62,48.17,50.3,21312400,0.0,1.0,3.1822771735237403,3.3104576761975286,3.1502320478552934,3.289530247189563,298373600
+2004-10-28,49.98,52.22,49.5,52.19,15433300,0.0,1.0,3.2686028181815976,3.4150948212373557,3.2372116746696498,3.4131328747678586,216066200
+2004-10-29,51.96,53.2,51.8,52.4,14468200,0.0,1.0,3.398091285168384,3.47918507257425,3.387627570664401,3.426866500054336,202554800
+2004-11-01,52.5,53.26,52.04,52.45,10750900,0.0,1.0,3.4334063216193256,3.4831089655132432,3.403323142420375,3.430136410836831,150512600
+2004-11-02,52.43,54.08,52.4,53.5,13035500,0.0,1.0,3.4288284465238332,3.5367355023461546,3.426866500054336,3.4988045372692174,182497000
+2004-11-03,54.44,56.11,53.99,55.31,21503100,0.0,1.0,3.560278859980116,3.6694938801154353,3.5308496629376647,3.617175307595522,301043400
+2004-11-04,55.03,55.55,54.37,54.45,16582600,0.0,1.0,3.598863807213552,3.6328708793514957,3.555700984884623,3.560932842136615,232156400
+2004-11-05,54.9,55.0,52.04,54.72,21518700,0.0,1.0,3.590362039179066,3.596901860744055,3.403323142420375,3.5785903603620857,301261800
+2004-11-08,54.53,55.45,53.86,54.38,9409300,0.0,1.0,3.5661646993886063,3.6263310577865067,3.5223478949031786,3.5563549670411225,131730200
+2004-11-09,54.2,54.55,53.38,54.05,8495800,0.0,1.0,3.5445832882241417,3.567472663701604,3.4909567513912307,3.5347735558766575,118941200
+2004-11-10,53.95,55.39,53.91,54.75,9083500,0.0,1.0,3.528233734311669,3.6224071648475134,3.525617805685673,3.5805523068315823,127169000
+2004-11-11,54.95,55.43,54.23,55.3,7273200,0.0,1.0,3.5936319499615608,3.6250230934735086,3.5465452346936384,3.6165213254390225,101824800
+2004-11-12,55.01,55.69,54.84,55.5,7066100,0.0,1.0,3.597555842900554,3.6420266295424804,3.5864381462400727,3.6296009685690014,98925400
+2004-11-15,55.08,55.46,54.34,55.24,6715100,0.0,1.0,3.6021337179960464,3.6269850399430057,3.553739038415127,3.6125974325000296,94011400
+2004-11-16,55.1,55.2,54.48,54.935,5269700,0.0,1.0,3.6034416823090445,3.609981503874034,3.562894788606111,3.592650976726812,73775800
+2004-11-17,55.19,55.45,54.22,54.9,7102700,0.0,1.0,3.6093275217175345,3.6263310577865067,3.5458912525371393,3.590362039179066,99437800
+2004-11-18,54.3,55.45,54.29,55.39,8199100,0.0,1.0,3.5511231097891307,3.6263310577865067,3.550469127632632,3.6224071648475134,114787400
+2004-11-19,55.49,56.91,54.5,55.17,13665700,0.0,1.0,3.6289469864125024,3.7218124526353487,3.564202752919109,3.608019557404537,191319800
+2004-11-22,58.04,64.0,57.9,61.35,45860900,0.0,1.0,3.7957124363197265,4.1854858015930825,3.786556686128742,4.012180530120869,642052600
+2004-11-23,62.29,62.45,61.05,61.27,16275900,0.0,1.0,4.073654852831767,4.08411856733575,3.992561065425901,4.0069486728688775,227862600
+2004-11-24,61.69,65.2,61.55,64.05,24835500,0.0,1.0,4.034415923441832,4.263963660372953,4.025260173250847,4.188755712375577,347697000
+2004-11-26,65.35,65.76,64.34,64.55,9824000,0.0,1.0,4.273773392720436,4.300586661136893,4.207721194914046,4.221454820200523,137536000
+2004-11-29,69.0,69.57,67.41,68.44,30587800,0.0,1.0,4.512476879842542,4.54975386276298,4.408493716959214,4.475853879078603,428229200
+2004-11-30,68.74,68.79,67.05,67.05,18366400,0.0,1.0,4.49547334377357,4.498743254556065,4.384950359325253,4.384950359325253,257129600
+2004-12-01,67.79,67.95,66.27,67.79,14295600,0.0,1.0,4.4333450389061735,4.443808753410155,4.333939751118337,4.4333450389061735,200138400
+2004-12-02,66.13,66.9,64.66,65.21,17632900,0.0,1.0,4.324784000927352,4.375140626977769,4.228648623922011,4.264617642529451,246860600
+2004-12-03,64.56,65.0,61.75,62.68,22122300,0.0,1.0,4.222108802357022,4.250884017242974,4.038339816380826,4.099160156935225,309712200
+2004-12-06,64.31,66.24,62.95,65.78,22284300,0.0,1.0,4.205759248444549,4.33197780464884,4.116817675160696,4.30189462544989,311980200
+2004-12-07,65.93,66.73,62.56,62.89,18873200,0.0,1.0,4.311704357797375,4.3640229303172875,4.0913123710572386,4.112893782221702,264224800
+2004-12-08,63.15,64.43,62.05,63.28,12355400,0.0,1.0,4.129897318290674,4.2136070343225365,4.057959281075793,4.13839908632516,172975600
+2004-12-09,62.75,64.4,62.07,63.99,13241100,0.0,1.0,4.1037380320307175,4.211645087853039,4.059267245388791,4.1848318194365834,185375400
+2004-12-10,65.03,66.05,64.7,65.15,13853100,0.0,1.0,4.252845963712471,4.31955214367536,4.231264552548007,4.260693749590459,193943400
+2004-12-13,65.74,65.9,64.6,64.91,7054300,0.0,1.0,4.299278696823894,4.3097424113278775,4.224724730983017,4.244998177834484,98760200
+2004-12-14,65.335,65.88,65.02,65.29,7423600,0.0,1.0,4.272792419485688,4.3084344470148785,4.252191981555972,4.269849499781444,103930400
+2004-12-15,65.24,65.46,64.66,65.26,7113600,0.0,1.0,4.266579588998948,4.2809671964419245,4.228648623922011,4.2678875533119465,99590400
+2004-12-16,66.24,67.5,66.05,66.596,20109200,0.0,1.0,4.33197780464884,4.414379556367704,4.31955214367536,4.355259569420202,281528800
+2004-12-17,66.83,67.04,64.9,64.99,13991000,0.0,1.0,4.370562751882276,4.384296377168754,4.244344195677986,4.250230035086475,195874000
+2004-12-20,65.48,66.0,61.76,62.72,20859400,0.0,1.0,4.2822751607549225,4.316282232892866,4.038993798537325,4.10177608556122,292031600
+2004-12-21,63.56,63.77,61.6,63.69,19007400,0.0,1.0,4.15671058670713,4.170444211993607,4.028530084033342,4.165212354741616,266103600
+2004-12-22,64.19,64.36,63.4,63.75,10104100,0.0,1.0,4.1979114625665614,4.209029159227043,4.146246872203148,4.169136247680609,141457400
+2004-12-23,63.75,64.25,63.6,64.01,4391600,0.0,1.0,4.169136247680609,4.201835355505556,4.159326515333126,4.1861397837495815,61482400
+2004-12-27,64.64,65.15,62.88,63.16,9990900,0.0,1.0,4.2273406596090135,4.260693749590459,4.112239800065204,4.1305513004471734,139872600
+2004-12-28,63.3,64.25,62.05,64.18,10924200,0.0,1.0,4.139707050638158,4.201835355505556,4.057959281075793,4.197257480410063,152938800
+2004-12-29,63.8,64.98,63.57,64.44,8027900,0.0,1.0,4.172406158463104,4.249576052929977,4.157364568863629,4.214261016479035,112390600
+2004-12-30,64.81,65.03,64.22,64.8,6166800,0.0,1.0,4.238458356269495,4.252845963712471,4.1998734090360585,4.237804374112996,86335200
+2004-12-31,64.89,65.0,64.03,64.4,4974800,0.0,1.0,4.243690213521487,4.250884017242974,4.18744774806258,4.211645087853039,69647200
+2005-01-03,64.78,65.11,62.6,63.29,12357000,0.0,1.0,4.236496409799998,4.258077820964463,4.093928299683234,4.139053068481659,172998000
+2005-01-04,63.8,65.47,62.97,63.94,19585900,0.0,1.0,4.172406158463104,4.2816211785984235,4.118125639473694,4.181561908654089,274202600
+2005-01-05,64.47,65.25,64.05,64.5,12150600,0.0,1.0,4.216222962948532,4.267233571155447,4.188755712375577,4.218184909418029,170108400
+2005-01-06,64.685,64.91,63.33,64.55,12599200,0.0,1.0,4.230283579313259,4.244998177834484,4.141668997107654,4.221454820200523,176388800
+2005-01-07,65.0,69.63,64.75,69.25,39775900,0.0,1.0,4.250884017242974,4.553677755701973,4.234534463330501,4.528826433755015,556862600
+2005-01-10,69.9,70.7,67.88,68.96,30809100,0.0,1.0,4.5713352739274455,4.623653846447358,4.439230878314663,4.509860951216546,431327400
+2005-01-11,68.26,69.15,64.14,64.56,46636200,0.0,1.0,4.464082200261623,4.522286612190026,4.194641551784067,4.222108802357022,652906800
+2005-01-12,65.35,65.9,63.3,65.46,34280400,0.0,1.0,4.273773392720436,4.3097424113278775,4.139707050638158,4.2809671964419245,479925600
+2005-01-13,73.65,74.42,69.73,69.8,56512800,0.0,1.0,4.8165785826145395,4.866935208664956,4.560217577266964,4.564795452362455,791179200
+2005-01-14,70.24,71.72,69.19,70.2,31620400,0.0,1.0,4.593570667248407,4.690360026410248,4.524902540816021,4.590954738622412,442685600
+2005-01-18,69.74,70.7,69.21,70.65,17972500,0.0,1.0,4.560871559423462,4.623653846447358,4.526210505129019,4.620383935664864,251615000
+2005-01-19,70.6,71.46,69.75,69.88,13426700,0.0,1.0,4.617114024882369,4.673356490341276,4.561525541579961,4.570027309614447,187973800
+2005-01-20,69.65,71.27,69.47,70.46,16337900,0.0,1.0,4.554985720014972,4.660930829367796,4.5432140411979915,4.607958274691383,228730600
+2005-01-21,71.22,71.6,70.0,70.49,16273800,0.0,1.0,4.657660918585302,4.682512240532261,4.577875095492434,4.6099202211608805,227833200
+2005-01-24,70.98,71.78,70.55,70.76,15029100,0.0,1.0,4.641965346829329,4.694283919349242,4.613844114099875,4.627577739386352,210407400
+2005-01-25,71.41,72.84,70.94,72.05,17307700,0.0,1.0,4.670086579558781,4.763606027938128,4.639349418203333,4.711941437574712,242307800
+2005-01-26,72.68,72.75,71.22,72.25,13205300,0.0,1.0,4.753142313434145,4.757720188529636,4.657660918585302,4.725021080704691,184874200
+2005-01-27,72.16,72.92,71.55,72.64,8861200,0.0,1.0,4.7191352412962,4.768837885190118,4.6792423297497665,4.750526384808149,124056800
+2005-01-28,72.62,73.98,72.44,73.98,14314500,0.0,1.0,4.749218420495151,4.838159993779004,4.73744674167817,4.838159993779004,200403000
+2005-01-31,74.58,77.89,74.51,76.9,30019600,0.0,1.0,4.877398923168939,5.093867016970081,4.872821048073447,5.029122783476689,420274400
+2005-02-01,77.05,77.77,76.58,77.53,12114200,0.0,1.0,5.038932515824172,5.086019231092094,5.0081953544687225,5.07032365933612,169598800
+2005-02-02,77.9,79.91,77.69,79.63,18215400,0.0,1.0,5.094520999126581,5.2259714125828625,5.080787373840103,5.207659912200893,255015600
+2005-02-03,79.1,79.43,77.33,77.81,13065200,0.0,1.0,5.17299885790645,5.194580269070915,5.057244016206141,5.08863515971809,182912800
+2005-02-04,78.09,78.93,77.53,78.84,10063500,0.0,1.0,5.10694666010006,5.16188116124597,5.07032365933612,5.155995321837478,140889000
+2005-02-07,78.93,79.35,77.5,78.94,9365300,0.0,1.0,5.16188116124597,5.189348411818923,5.068361712866623,5.162535143402468,131114200
+2005-02-08,79.07,81.38,78.79,80.9,15893200,0.0,1.0,5.171036911436953,5.3221067895882035,5.152725411054984,5.290715646076256,222504800
+2005-02-09,81.0,81.99,78.1,78.74,21276000,0.0,1.0,5.297255467641245,5.361999701134637,5.107600642256558,5.149455500272489,297864000
+2005-02-10,78.72,79.28,76.66,78.36,19518200,0.0,1.0,5.148147535959492,5.184770536723431,5.013427211720714,5.12460417832553,273254800
+2005-02-11,79.86,81.76,78.94,81.21,21447400,0.0,1.0,5.222701501800368,5.346958111535163,5.162535143402468,5.310989092927722,300263600
+2005-02-14,83.16,84.79,82.05,84.63,22704700,0.0,1.0,5.438515613445011,5.545114704954336,5.365923594073632,5.534650990450352,317865800
+2005-02-15,86.66,89.08,86.0,88.41,41289600,0.0,1.0,5.667409368219633,5.825673050092371,5.6242465458907045,5.781856245606944,578054400
+2005-02-16,88.15,90.2,87.35,90.13,29272200,0.0,1.0,5.764852709537973,5.8989190516202505,5.712534137018058,5.894341176524758,409810800
+2005-02-17,90.65,90.88,87.45,87.81,27115600,0.0,1.0,5.928348248662703,5.943389838262177,5.719073958583048,5.742617316217009,379618400
+2005-02-18,87.74,87.86,86.25,86.81,20772400,0.0,1.0,5.738039441121516,5.745887226999503,5.640596099803178,5.677219100567117,290813600
+2005-02-22,86.3,88.3,85.29,85.29,21773100,0.0,1.0,5.643866010585672,5.7746624418854555,5.577813812779282,5.577813812779282,304823400
+2005-02-23,86.69,88.45,85.55,88.23,24021100,0.0,1.0,5.66937131468913,5.78447217423294,5.594817348848253,5.770084566789964,336295400
+2005-02-24,88.48,89.31,87.73,88.93,27125500,0.0,1.0,5.786434120702436,5.840714639691847,5.737385458965018,5.815863317744888,379757000
+2005-02-25,89.62,89.91,88.19,88.99,16348400,0.0,1.0,5.860988086543314,5.879953569081782,5.767468638163968,5.819787210683881,228877600
+2005-02-28,44.68,45.14,43.96,44.86,11635900,0.0,2.0,5.8439845504743415,5.904150908872242,5.749811119938498,5.867527908108302,81451300
+2005-03-01,44.99,45.11,44.16,44.5,16721000,0.0,1.0,5.8845314441772745,5.900227015933249,5.775970406198454,5.820441192840381,117047000
+2005-03-02,44.25,44.89,44.08,44.121,16362900,0.0,1.0,5.787742085015434,5.8714518010472965,5.765506691694471,5.770869345377762,114540300
+2005-03-03,44.34,44.41,41.22,41.79,50416200,0.0,1.0,5.799513763832415,5.808669514023399,5.3914288981770895,5.465982864017966,352913400
+2005-03-04,42.76,43.01,41.85,42.81,27022100,0.0,1.0,5.592855402378756,5.625554510203703,5.4738306498959535,5.599395223943746,189154700
+2005-03-07,42.8,43.25,42.35,42.75,16094000,0.0,1.0,5.598087259630748,5.656945653715651,5.539228865545845,5.591547438065759,112658000
+2005-03-08,41.9,42.16,40.1,40.53,36480400,0.0,1.0,5.480370471460942,5.5143775435988855,5.244936895121332,5.301179360580239,255362800
+2005-03-09,39.61,40.28,38.83,39.35,47230900,0.0,1.0,5.180846643784437,5.2684802527552925,5.078825427370606,5.146839571646494,330616300
+2005-03-10,39.59,40.26,39.1,39.83,27753900,0.0,1.0,5.178230715158442,5.265864324129296,5.114140463821548,5.209621858670389,194277300
+2005-03-11,40.21,40.59,39.8,40.27,22601100,0.0,1.0,5.259324502564308,5.309027146458226,5.205697965731396,5.267172288442295,158207700
+2005-03-14,40.52,40.79,39.52,40.32,21620900,0.0,1.0,5.299871396267241,5.335186432718182,5.169074964967457,5.273712110007284,151346300
+2005-03-15,40.64,41.14,40.25,40.96,18164600,0.0,1.0,5.315566968023215,5.380965183673107,5.264556359816299,5.357421826039146,127152200
+2005-03-16,41.21,42.31,40.78,41.18,24921900,0.0,1.0,5.390120933864091,5.533997008293854,5.333878468405184,5.386197040925098,174453300
+2005-03-17,41.53,42.88,41.32,42.25,28640000,0.0,1.0,5.431975791880022,5.608550974134731,5.4045085413070675,5.526149222415866,200480000
+2005-03-18,43.33,43.44,42.5,42.96,33576800,0.0,1.0,5.667409368219633,5.681796975662609,5.558848330240813,5.619014688638713,235037600
+2005-03-21,43.29,43.97,42.86,43.7,19326000,0.0,1.0,5.662177510967642,5.751119084251495,5.605935045508735,5.715804047800554,135282000
+2005-03-22,43.71,43.96,42.68,42.83,19693400,0.0,1.0,5.717112012113551,5.749811119938498,5.5823916878747735,5.602011152569741,137853800
+2005-03-23,42.45,43.4,42.02,42.55,21779400,0.0,1.0,5.552308508675824,5.676565118410618,5.496066043216917,5.565388151805801,152455800
+2005-03-24,42.95,43.0,42.5,42.5,12596600,0.0,1.0,5.617706724325716,5.6242465458907045,5.558848330240813,5.558848330240813,88176200
+2005-03-28,42.75,42.96,42.47,42.53,9836100,0.0,1.0,5.591547438065759,5.619014688638713,5.554924437301819,5.562772223179806,68852700
+2005-03-29,42.56,42.83,41.5,41.75,16477000,0.0,1.0,5.5666961161188,5.602011152569741,5.428051898941029,5.460751006765975,115339000
+2005-03-30,41.99,42.8,41.821,42.8,14105700,0.0,1.0,5.492142150277923,5.598087259630748,5.470037553388259,5.598087259630748,98739900
+2005-03-31,42.45,42.52,41.59,41.67,22719100,0.0,1.0,5.552308508675824,5.561464258866809,5.43982357775801,5.450287292261993,159033700
+2005-04-01,42.09,42.18,40.57,40.89,22903000,0.0,1.0,5.505221793407902,5.516993472224882,5.30641121783223,5.34826607584816,160321000
+2005-04-04,40.99,41.31,40.16,41.09,20714800,0.0,1.0,5.361345718978139,5.40320057699407,5.252784680999318,5.374425362108118,145003600
+2005-04-05,41.22,42.24,41.09,41.89,19865700,0.0,1.0,5.3914288981770895,5.524841258102869,5.374425362108118,5.479062507147945,139059900
+2005-04-06,42.4,42.81,42.15,42.33,14815200,0.0,1.0,5.545768687110834,5.599395223943746,5.513069579285888,5.536612936919849,103706400
+2005-04-07,42.33,43.75,42.25,43.56,18106700,0.0,1.0,5.536612936919849,5.722343869365543,5.526149222415866,5.697492547418584,126746900
+2005-04-08,43.7,44.45,43.54,43.74,23212500,0.0,1.0,5.715804047800554,5.813901371275391,5.694876618792588,5.721035905052545,162487500
+2005-04-11,44.22,44.25,41.91,41.92,29345100,0.0,1.0,5.783818192076441,5.787742085015434,5.48167843577394,5.482986400086938,205415700
+2005-04-12,42.49,43.19,42.01,42.66,35037900,0.0,1.0,5.5575403659278155,5.649097867837663,5.494758078903918,5.579775759248777,245265300
+2005-04-13,42.95,42.99,40.39,41.04,48998100,0.0,1.0,5.617706724325716,5.622938581577707,5.282867860198269,5.367885540543128,342986700
+2005-04-14,38.81,39.98,36.84,37.26,98328300,0.0,1.0,5.0762094987446105,5.229241323365357,4.818540529084037,4.873475030229945,688298100
+2005-04-15,36.62,37.25,35.28,35.35,61717400,0.0,1.0,4.789765314198084,4.872167065916948,4.614498096256374,4.623653846447358,432021800
+2005-04-18,35.03,36.3,34.0,35.62,47399200,0.0,1.0,4.581798988431427,4.747910456182153,4.4470786641926505,4.6589688828983,331794400
+2005-04-19,36.6,37.44,35.87,37.09,38630100,0.0,1.0,4.787149385572088,4.897018387863906,4.6916679907232455,4.851239636908983,270410700
+2005-04-20,37.66,37.74,35.44,35.51,33754700,0.0,1.0,4.925793602749859,4.936257317253842,4.635425525264338,4.644581275455323,236282900
+2005-04-21,36.4,37.19,35.9,37.14,27128300,0.0,1.0,4.7609900993121315,4.86431928003896,4.695591883662239,4.8577794584739715,189898100
+2005-04-22,36.8,37.0,34.9,35.5,29968900,0.0,1.0,4.813308671832044,4.839467958092001,4.564795452362455,4.643273311142326,209782300
+2005-04-25,36.49,37.02,36.11,36.98,26659300,0.0,1.0,4.772761778129112,4.842083886717997,4.723059134235194,4.836852029466005,186615100
+2005-04-26,36.78,37.51,36.12,36.19,28946700,0.0,1.0,4.810692743206049,4.906174138054891,4.724367098548192,4.7335228487391765,202626900
+2005-04-27,35.89,36.36,35.51,35.95,21924600,0.0,1.0,4.694283919349242,4.75575824206014,4.644581275455323,4.702131705227229,153472200
+2005-04-28,36.29,36.34,35.24,35.54,20539500,0.0,1.0,4.746602491869155,4.753142313434145,4.609266239004382,4.648505168394317,143776500
+2005-04-29,36.15,36.23,35.22,36.06,23986800,0.0,1.0,4.728290991487185,4.738754705991168,4.606650310378386,4.716519312670205,167907600
+2005-05-02,36.21,36.65,36.02,36.43,16640000,0.0,1.0,4.736138777365173,4.793689207137077,4.711287455418214,4.764913992251125,116480000
+2005-05-03,36.4,36.74,36.03,36.21,17740700,0.0,1.0,4.7609900993121315,4.805460885954058,4.712595419731212,4.736138777365173,124184900
+2005-05-04,36.11,37.2,36.1,37.15,16006300,0.0,1.0,4.723059134235194,4.865627244351959,4.721751169922197,4.859087422786969,112044100
+2005-05-05,37.25,37.27,36.47,36.68,13834500,0.0,1.0,4.872167065916948,4.874782994542944,4.770145849503116,4.797613100076071,96841500
+2005-05-06,36.89,37.33,36.79,37.24,11651700,0.0,1.0,4.825080350649025,4.88263078042093,4.812000707519047,4.87085910160395,81561900
+2005-05-09,37.24,37.45,36.75,36.97,12703400,0.0,1.0,4.87085910160395,4.8983263521769045,4.806768850267056,4.835544065153008,88923800
+2005-05-10,36.67,37.25,36.33,36.42,15723700,0.0,1.0,4.796305135763073,4.872167065916948,4.751834349121146,4.763606027938128,110065900
+2005-05-11,35.24,35.67,33.11,35.61,72927900,0.0,1.0,4.609266239004382,4.6655087044632895,4.330669840335842,4.657660918585302,510495300
+2005-05-12,35.42,35.59,34.0,34.13,34651500,0.0,1.0,4.632809596638343,4.655044989959307,4.4470786641926505,4.464082200261623,242560500
+2005-05-13,34.2,35.23,34.07,34.77,25096900,0.0,1.0,4.473237950452607,4.607958274691383,4.456234414383635,4.547791916293484,175678300
+2005-05-16,34.56,35.71,34.53,35.55,16939100,0.0,1.0,4.520324665720529,4.670740561715281,4.516400772781536,4.6498131327073144,118573700
+2005-05-17,35.14,35.46,34.54,35.36,21012300,0.0,1.0,4.5961865958744035,4.6380414538903345,4.517708737094534,4.6249618107603565,147086100
+2005-05-18,35.5,37.56,34.99,35.84,22740100,0.0,1.0,4.643273311142326,4.9127139596198806,4.576567131179436,4.687744097784253,159180700
+2005-05-19,35.8,37.68,35.78,37.55,28327200,0.0,1.0,4.682512240532261,4.928409531375855,4.6798963119062655,4.9114059953068825,198290400
+2005-05-20,37.25,37.65,37.19,37.55,16166100,0.0,1.0,4.872167065916948,4.9244856384368605,4.86431928003896,4.9114059953068825,113162700
+2005-05-23,37.85,39.9,37.85,39.76,37234800,0.0,1.0,4.950644924696818,5.218777608861375,4.950644924696818,5.200466108479405,260643600
+2005-05-24,39.45,39.99,39.03,39.7,21195000,0.0,1.0,5.1599192147764725,5.230549287678356,5.104984713630563,5.192618322601418,148365000
+2005-05-25,39.5,39.95,39.32,39.78,14143100,0.0,1.0,5.166459036341461,5.225317430426364,5.1429156787075,5.203082037105401,99001700
+2005-05-26,40.025,40.94,38.8,40.74,18768600,0.0,1.0,5.235127162773847,5.35480589741315,5.074901534431612,5.328646611153194,131380200
+2005-05-27,40.64,40.79,40.01,40.56,11286000,0.0,1.0,5.315566968023215,5.335186432718182,5.233165216304351,5.305103253519232,79002000
+2005-05-31,40.66,40.74,39.58,39.7593,14435900,0.0,1.0,5.31818289664921,5.328646611153194,5.176922750845444,5.200374550977496,101051300
+2005-06-01,39.89,40.76,39.86,40.3,16207600,0.0,1.0,5.217469644548377,5.331262539779188,5.2135457516093835,5.271096181381288,113453200
+2005-06-02,40.05,40.32,39.6,40.04,13356200,0.0,1.0,5.238397073556342,5.273712110007284,5.17953867947144,5.237089109243344,93493400
+2005-06-03,38.16,38.58,37.77,38.24,34173900,0.0,1.0,4.99119181839975,5.04612631954566,4.9401812101928355,5.001655532903734,239217300
+2005-06-06,38.33,38.63,37.56,37.92,28998800,0.0,1.0,5.013427211720714,5.05266614111065,4.9127139596198806,4.959800674887803,202991600
+2005-06-07,37.6,37.73,36.45,36.54,26616600,0.0,1.0,4.917945816871872,4.934949352940843,4.767529920877121,4.779301599694101,186316200
+2005-06-08,36.63,37.25,36.57,36.92,14428800,0.0,1.0,4.791073278511082,4.872167065916948,4.783225492633095,4.829004243588019,101001600
+2005-06-09,37.0,37.94,36.8188,37.65,13937700,0.0,1.0,4.839467958092001,4.962416603513798,4.815767644740482,4.9244856384368605,97563900
+2005-06-10,37.4,37.4,35.52,35.81,24247600,0.0,1.0,4.891786530611915,4.891786530611915,4.645889239768322,4.683820204845259,169733200
+2005-06-13,35.89,36.61,35.82,35.9,15563300,0.0,1.0,4.694283919349242,4.7884573498850855,4.685128169158257,4.695591883662239,108943100
+2005-06-14,36.01,36.15,35.75,36.0,12423100,0.0,1.0,4.709979491105216,4.728290991487185,4.675972418967272,4.708671526792218,86961700
+2005-06-15,36.87,37.3,36.3,37.13,20119400,0.0,1.0,4.822464422023029,4.878706887481936,4.747910456182153,4.8564714941609735,140835800
+2005-06-16,37.19,38.08,36.82,37.98,19559800,0.0,1.0,4.86431928003896,4.980728103895768,4.8159246004580405,4.96764846076579,136918600
+2005-06-17,38.48,38.54,37.83,38.31,21290200,0.0,1.0,5.033046676415681,5.040894462293669,4.948028996070822,5.010811283094719,149031400
+2005-06-20,37.85,38.09,37.45,37.61,11561300,0.0,1.0,4.950644924696818,4.9820360682087665,4.8983263521769045,4.91925378118487,80929100
+2005-06-21,37.7,38.19,37.38,37.86,13233100,0.0,1.0,4.931025460001851,4.995115711338744,4.88917060198592,4.9519528890098155,92631700
+2005-06-22,38.26,38.6,38.14,38.55,15175900,0.0,1.0,5.004271461529729,5.0487422481716555,4.988575889773755,5.042202426606666,106231300
+2005-06-23,38.83,39.78,38.65,38.89,24080500,0.0,1.0,5.078825427370606,5.203082037105401,5.055282069736645,5.086673213248593,168563500
+2005-06-24,39.09,39.12,37.68,37.76,14668200,0.0,1.0,5.11283249950855,5.116756392447543,4.928409531375855,4.9388732458798374,102677400
+2005-06-27,36.84,38.1,36.68,37.1,21434700,0.0,1.0,4.818540529084037,4.983344032521764,4.797613100076071,4.85254760122198,150042900
+2005-06-28,37.49,37.59,37.17,37.31,12510700,0.0,1.0,4.903558209428896,4.916637852558875,4.861703351412965,4.880014851794935,87574900
+2005-06-29,37.23,37.29,36.12,36.37,16012800,0.0,1.0,4.8695511372909515,4.877398923168939,4.724367098548192,4.757066206373137,112089600
+2005-06-30,36.61,37.16,36.31,36.81,14942500,0.0,1.0,4.7884573498850855,4.860395387099967,4.749218420495151,4.814616636145043,104597500
+2005-07-01,36.83,36.97,36.29,36.5,8928600,0.0,1.0,4.817232564771039,4.835544065153008,4.746602491869155,4.7740697424421095,62500200
+2005-07-05,36.6,38.15,36.5,37.98,16223900,0.0,1.0,4.787149385572088,4.989883854086753,4.7740697424421095,4.96764846076579,113567300
+2005-07-06,37.78,38.16,37.2,37.39,14093800,0.0,1.0,4.941489174505834,4.99119181839975,4.865627244351959,4.890478566298917,98656600
+2005-07-07,36.81,37.76,36.8,37.63,13704400,0.0,1.0,4.814616636145043,4.9388732458798374,4.813308671832044,4.921869709810866,95930800
+2005-07-08,37.87,38.28,37.47,38.25,10383400,0.0,1.0,4.9532608533228135,5.006887390155725,4.9009422808029,5.002963497216731,72683800
+2005-07-11,38.37,38.65,37.78,38.1,13885300,0.0,1.0,5.018659068972705,5.055282069736645,4.941489174505834,4.983344032521764,97197100
+2005-07-12,38.23,38.4,37.91,38.24,13822800,0.0,1.0,5.000347568590735,5.022582961911699,4.958492710574804,5.001655532903734,96759600
+2005-07-13,38.29,38.5,37.9,38.35,24458400,0.0,1.0,5.0081953544687225,5.0356626050416775,4.957184746261807,5.01604314034671,171208800
+2005-07-14,40.79,42.01,40.23,40.75,74859300,0.0,1.0,5.335186432718182,5.494758078903918,5.261940431190303,5.329954575466191,524015100
+2005-07-15,40.97,41.57,40.46,41.55,24560100,0.0,1.0,5.358729790352143,5.437207649132014,5.292023610389254,5.434591720506018,171920700
+2005-07-18,41.41,42.1,41.37,41.49,20939200,0.0,1.0,5.416280220124047,5.506529757720899,5.411048362872057,5.426743934628031,146574400
+2005-07-19,41.52,43.23,41.07,43.19,23966500,0.0,1.0,5.430667827567025,5.654329725089655,5.371809433482122,5.649097867837663,167765500
+2005-07-20,42.86,43.8,42.65,43.63,16192700,0.0,1.0,5.605935045508735,5.728883690930531,5.57846779493578,5.7066482976095685,113348900
+2005-07-21,43.7,44.04,42.9,43.29,14438000,0.0,1.0,5.715804047800554,5.7602748344424795,5.611166902760726,5.662177510967642,101066000
+2005-07-22,43.44,44.0,43.39,44.0,10753800,0.0,1.0,5.681796975662609,5.755042977190488,5.67525715409762,5.755042977190488,75276600
+2005-07-25,43.99,44.28,43.73,43.81,10522400,0.0,1.0,5.753735012877491,5.791665977954428,5.7197279407395465,5.73019165524353,73656800
+2005-07-26,44.01,44.11,43.36,43.63,9592600,0.0,1.0,5.756350941503486,5.769430584633464,5.671333261158627,5.7066482976095685,67148200
+2005-07-27,43.83,44.07,42.67,43.99,10133900,0.0,1.0,5.7328075838695245,5.764198727381474,5.581083723561776,5.753735012877491,70937300
+2005-07-28,43.96,44.0,43.3,43.8,8975400,0.0,1.0,5.749811119938498,5.755042977190488,5.663485475280639,5.728883690930531,62827800
+2005-07-29,43.56,44.38,42.26,42.65,20074300,0.0,1.0,5.697492547418584,5.804745621084407,5.527457186728864,5.57846779493578,140520100
+2005-08-01,42.6,43.08,42.08,42.75,11223200,0.0,1.0,5.571927973370792,5.634710260394687,5.503913829094904,5.591547438065759,78562400
+2005-08-02,42.89,43.5,42.61,43.19,10602700,0.0,1.0,5.609858938447728,5.689644761540596,5.573235937683789,5.649097867837663,74218900
+2005-08-03,43.19,43.31,42.77,43.22,9225800,0.0,1.0,5.649097867837663,5.6647934395936375,5.594163366691754,5.653021760776657,64580600
+2005-08-04,42.98,43.0,42.29,42.71,9618000,0.0,1.0,5.621630617264708,5.6242465458907045,5.531381079667858,5.586315580813768,67326000
+2005-08-05,42.49,43.36,42.02,42.99,8640400,0.0,1.0,5.5575403659278155,5.671333261158627,5.496066043216917,5.622938581577707,60482800
+2005-08-08,43.0,43.25,42.61,42.65,6299400,0.0,1.0,5.6242465458907045,5.656945653715651,5.573235937683789,5.57846779493578,44095800
+2005-08-09,42.93,43.89,42.91,43.82,13601400,0.0,1.0,5.61509079569972,5.740655369747512,5.612474867073724,5.731499619556527,95209800
+2005-08-10,44.0,44.39,43.31,43.38,12890900,0.0,1.0,5.755042977190488,5.806053585397404,5.6647934395936375,5.673949189784623,90236300
+2005-08-11,43.39,44.12,43.25,44.0,9713700,0.0,1.0,5.67525715409762,5.770738548946462,5.656945653715651,5.755042977190488,67995900
+2005-08-12,43.46,46.22,43.36,46.1,32715600,0.0,1.0,5.684412904288605,6.045411054676008,5.671333261158627,6.029715482920035,229009200
+2005-08-15,46.48,48.33,46.45,47.68,38811700,0.0,1.0,6.079418126813952,6.321391524718552,6.075494233874959,6.236373844373693,271681900
+2005-08-16,47.39,47.5,46.21,46.25,19200800,0.0,1.0,6.198442879296755,6.2128304867397315,6.044103090363011,6.0493349476150025,134405600
+2005-08-17,46.4,47.44,46.37,47.15,17847300,0.0,1.0,6.068954412309969,6.204982700861745,6.065030519370976,6.167051735784807,124931100
+2005-08-18,46.91,47.0,45.75,46.3,15805700,0.0,1.0,6.135660592272859,6.14743227108984,5.98393673196511,6.055874769179991,110639900
+2005-08-19,46.25,46.7,45.77,45.83,13448900,0.0,1.0,6.0493349476150025,6.108193341699905,5.986552660591106,5.9944004464690925,94142300
+2005-08-22,46.15,46.75,45.26,45.87,13847600,0.0,1.0,6.036255304485024,6.114733163264894,5.919846480628216,5.999632303721084,96933200
+2005-08-23,45.85,46.1,45.32,45.74,10557300,0.0,1.0,5.997016375095089,6.029715482920035,5.927694266506203,5.982628767652113,73901100
+2005-08-24,45.6,47.12,45.59,45.77,20431100,0.0,1.0,5.964317267270142,6.163127842845814,5.963009302957145,5.986552660591106,143017700
+2005-08-25,46.12,46.49,45.81,46.06,9866200,0.0,1.0,6.032331411546029,6.080726091126951,5.991784517843097,6.024483625668044,69063400
+2005-08-26,46.11,46.34,45.36,45.74,9323500,0.0,1.0,6.031023447233032,6.061106626431983,5.932926123758194,5.982628767652113,65264500
+2005-08-29,45.27,46.031,45.26,45.84,9153400,0.0,1.0,5.921154444941214,6.020690529160349,5.919846480628216,5.9957084107820915,64073800
+2005-08-30,45.99,46.79,45.92,46.57,18527200,0.0,1.0,6.015327875477058,6.119965020516885,6.006172125286073,6.091189805630933,129690400
+2005-08-31,46.79,47.03,46.27,46.89,14391300,0.0,1.0,6.119965020516885,6.151356164028834,6.051950876240998,6.133044663646864,100739100
+2005-09-01,47.0,47.17,46.09,46.26,12727400,0.0,1.0,6.14743227108984,6.169667664410803,6.028407518607037,6.050642911928,89091800
+2005-09-02,46.3,46.8,46.12,46.22,7942100,0.0,1.0,6.055874769179991,6.121272984829883,6.032331411546029,6.045411054676008,55594700
+2005-09-06,46.69,48.88,46.55,48.8,29236400,0.0,1.0,6.106885377386907,6.393329561933434,6.0885738770049365,6.382865847429451,204654800
+2005-09-07,49.05,49.4,47.92,48.68,34395500,0.0,1.0,6.415564955254396,6.461343706209321,6.267764987885641,6.367170275673477,240768500
+2005-09-08,49.35,50.12,49.14,49.78,25094300,0.0,1.0,6.454803884644332,6.5555171367451655,6.427336634071377,6.511046350103239,175660100
+2005-09-09,50.04,51.35,49.79,51.31,21987200,0.0,1.0,6.545053422241183,6.7163967472439,6.512354314416236,6.711164889991909,153910400
+2005-09-12,51.1,51.63,50.58,51.4,16171300,0.0,1.0,6.683697639418954,6.75301974800784,6.615683495143066,6.722936568808889,113199100
+2005-09-13,51.02,51.29,50.32,50.82,17603000,0.0,1.0,6.673233924914971,6.708548961365913,6.581676423005122,6.647074638655014,123221000
+2005-09-14,51.18,51.19,49.462,49.61,16943800,0.0,1.0,6.6941613539229365,6.695469318235934,6.469453084949908,6.488810956782276,118606600
+2005-09-15,50.0,50.18,49.33,49.87,14827000,0.0,1.0,6.539821564989191,6.563364922623152,6.452187956018336,6.522818028920219,103789000
+2005-09-16,50.23,51.21,49.95,51.21,21107300,0.0,1.0,6.5699047441881415,6.69808524686193,6.533281743424203,6.69808524686193,147751100
+2005-09-19,51.05,52.89,51.05,52.64,27990400,0.0,1.0,6.677157817853964,6.917823251445567,6.677157817853964,6.8851241436206205,195932800
+2005-09-20,52.99,53.81,52.92,53.19,29279600,0.0,1.0,6.930902894575545,7.038155968241368,6.92174714438456,6.957062180835502,204957200
+2005-09-21,52.96,53.05,51.86,52.11,15526700,0.0,1.0,6.926979001636552,6.9387506804535315,6.783102927206789,6.815802035031735,108686900
+2005-09-22,51.95,52.47,51.32,51.9,16561700,0.0,1.0,6.79487460602377,6.862888750299657,6.712472854304906,6.7883347844587805,115931900
+2005-09-23,52.1,53.5,51.84,53.2,19944900,0.0,1.0,6.814494070718737,6.997609074538435,6.780486998580794,6.9583701451485,139614300
+2005-09-26,54.03,54.56,53.32,53.84,19520100,0.0,1.0,7.066931183127321,7.136253291716206,6.974065716904474,7.042079861180362,136640700
+2005-09-27,53.92,54.24,53.43,53.44,12203700,0.0,1.0,7.052543575684344,7.094398433700275,6.98845332434745,6.989761288660447,85425900
+2005-09-28,53.07,53.11,50.59,51.08,40198000,0.0,1.0,6.941366609079528,6.946598466331519,6.616991459456064,6.681081710792958,281386000
+2005-09-29,51.23,52.59,50.81,52.34,22744500,0.0,1.0,6.700701175487925,6.878584322055632,6.645766674342017,6.845885214230686,159211500
+2005-09-30,52.33,53.65,51.88,53.61,18986900,0.0,1.0,6.844577249917688,7.017228539233402,6.785718855832785,7.011996681981411,132908300
+2005-10-03,54.16,54.54,53.68,54.44,18126900,0.0,1.0,7.083934719196292,7.13363736309021,7.0211524321723955,7.120557719960232,126888300
+2005-10-04,54.95,55.35,53.64,53.75,19266400,0.0,1.0,7.1872638999231215,7.239582472443035,7.015920574920405,7.030308182363381,134864800
+2005-10-05,54.33,54.36,52.75,52.7801,21813200,0.0,1.0,7.106170112517255,7.110094005456249,6.899511751063597,6.90344872364572,152692400
+2005-10-06,53.2,53.49,50.87,51.7,27054900,0.0,1.0,6.9583701451485,6.9963011102254375,6.653614460220003,6.7621754981988245,189384300
+2005-10-07,51.74,51.93,50.55,51.3,24210100,0.0,1.0,6.767407355450816,6.792258677397774,6.611759602204072,6.70985692567891,169470700
+2005-10-10,51.84,51.91,50.28,50.37,18125200,0.0,1.0,6.780486998580794,6.789642748771778,6.576444565753131,6.588216244570111,126876400
+2005-10-11,51.23,51.87,50.4,51.59,43781600,0.0,1.0,6.700701175487925,6.784410891519787,6.592140137509105,6.747787890755848,306471200
+2005-10-12,48.65,50.3,47.87,49.25,96338800,0.0,1.0,6.363246382734483,6.579060494379126,6.261225166320651,6.441724241514353,674371600
+2005-10-13,49.44,53.95,49.27,53.74,66627700,0.0,1.0,6.466575563461312,7.056467468623338,6.444340170140349,7.029000218050383,466393900
+2005-10-14,54.03,54.35,52.79,54.0,36984000,0.0,1.0,7.066931183127321,7.108786041143251,6.904743608315588,7.0630072901883265,258888000
+2005-10-17,53.98,54.23,52.68,53.44,22029800,0.0,1.0,7.06039136156233,7.093090469387277,6.890356000872612,6.989761288660447,154208600
+2005-10-18,53.25,53.95,52.2,52.21,21771000,0.0,1.0,6.964909966713488,7.056467468623338,6.827573713848716,6.828881678161713,152397000
+2005-10-19,52.07,54.96,51.21,54.94,36024400,0.0,1.0,6.810570177779744,7.18857186423612,6.69808524686193,7.1859559356101235,252170800
+2005-10-20,54.47,56.5,54.35,56.14,48491500,0.0,1.0,7.124481612899225,7.389998368437786,7.108786041143251,7.342911653169864,339440500
+2005-10-21,56.84,56.98,55.36,55.66,28454500,0.0,1.0,7.4344691550797135,7.452780655461682,7.2408904367560325,7.280129366145967,199181500
+2005-10-24,55.25,56.79,55.09,56.79,21776900,0.0,1.0,7.226502829313056,7.427929333514723,7.205575400305092,7.427929333514723,152438300
+2005-10-25,56.4,56.85,55.69,56.1,16611700,0.0,1.0,7.3769187253078075,7.435777119392711,7.284053259084961,7.337679795917873,116281900
+2005-10-26,56.28,57.56,55.92,57.03,22556900,0.0,1.0,7.361223153551834,7.528642585615557,7.314136438283912,7.4593204770266714,157898300
+2005-10-27,56.99,57.01,55.41,55.41,14697900,0.0,1.0,7.454088619774681,7.456704548400675,7.247430258321021,7.247430258321021,102885300
+2005-10-28,56.04,56.43,54.17,54.47,27492400,0.0,1.0,7.329832010039886,7.380842618246802,7.08524268350929,7.124481612899225,192446800
+2005-10-31,55.2,57.98,54.75,57.59,33601600,0.0,1.0,7.219963007748068,7.583577086761466,7.161104613663165,7.532566478554551,235211200
+2005-11-01,57.24,58.14,56.87,57.5,26774500,0.0,1.0,7.486787727599626,7.604504515769432,7.438393048018706,7.52079479973757,187421500
+2005-11-02,57.72,60.0,57.6,59.95,30609300,0.0,1.0,7.549570014623522,7.84778587798703,7.533874442867549,7.841246056422041,214265100
+2005-11-03,60.26,62.32,60.07,61.8499,31585100,0.0,1.0,7.881792950124973,8.151233598602529,7.8569416281780144,8.0897461962485,221095700
+2005-11-04,60.35,61.24,59.62,61.15,31358400,0.0,1.0,7.893564628941954,8.009973452798762,7.798083234093111,7.998201773981781,219508800
+2005-11-07,60.85,61.67,60.14,60.23,22815400,0.0,1.0,7.958962844591846,8.066215918257669,7.866097378368999,7.877869057185979,159707800
+2005-11-08,59.95,60.38,59.1,59.9,16920200,0.0,1.0,7.841246056422041,7.897488521880947,7.730069089817224,7.834706234857051,118441400
+2005-11-09,60.0,61.21,60.0,60.11,19747500,0.0,1.0,7.84778587798703,8.006049559859768,7.84778587798703,7.862173485430006,138232500
+2005-11-10,60.64,61.2,59.01,61.18,23762300,0.0,1.0,7.931495594018891,8.00474159554677,7.718297411000243,8.002125666920774,166336100
+2005-11-11,61.54,62.11,61.34,61.54,15194600,0.0,1.0,8.049212382188697,8.123766348029573,8.02305309592874,8.049212382188697,106362200
+2005-11-14,61.54,61.98,60.91,61.45,13211900,0.0,1.0,8.049212382188697,8.106762811960602,7.9668106304698325,8.037440703371717,92483300
+2005-11-15,61.6,63.08,61.46,62.28,19172900,0.0,1.0,8.057060168066684,8.250638886390364,8.038748667684715,8.146001741350537,134210300
+2005-11-16,63.15,65.06,63.09,64.95,28018400,0.0,1.0,8.259794636581349,8.509615820363937,8.251946850703362,8.49522821292096,196128800
+2005-11-17,65.59,65.88,64.25,64.52,24150200,0.0,1.0,8.578937928952822,8.616868894029757,8.403670711011111,8.438985747462052,169051400
+2005-11-18,65.35,65.43,64.37,64.56,18748600,0.0,1.0,8.547546785440872,8.558010499944857,8.419366282767086,8.444217604714044,131240200
+2005-11-21,64.82,65.19,63.72,64.96,18275400,0.0,1.0,8.478224676851987,8.526619356432908,8.334348602422226,8.496536177233956,127927800
+2005-11-22,64.84,66.76,64.52,66.52,19295800,0.0,1.0,8.480840605477983,8.73196975357357,8.438985747462052,8.70057861006162,135070600
+2005-11-23,66.88,67.98,66.69,67.11,17351900,0.0,1.0,8.747665325329542,8.891541399759305,8.722814003382583,8.777748504528493,121463300
+2005-11-25,67.66,69.54,67.5,69.34,14107600,0.0,1.0,8.849686541743374,9.095583832586968,8.828759112735408,9.069424546327012,98753200
+2005-11-28,70.72,71.07,69.07,69.66,36375700,0.0,1.0,9.249923621520713,9.295702372475636,9.034109509876068,9.111279404342941,254629900
+2005-11-29,69.99,70.3,67.35,68.1,31836900,0.0,1.0,9.15444222667187,9.194989120374803,8.809139648040441,8.907236971515278,222858300
+2005-11-30,68.43,68.85,67.52,67.82,21274100,0.0,1.0,8.950399793844209,9.005334294990115,8.831375041361403,8.870613970751338,148918700
+2005-12-01,68.95,71.73,68.81,71.6001,29031900,0.0,1.0,9.018413938120096,9.382028017133495,9.000102437738125,9.365037560707652,203223300
+2005-12-02,72.09,72.74,70.7,72.63,31991500,0.0,1.0,9.429114732401416,9.514132412746275,9.247307692894717,9.4997448053033,223940500
+2005-12-05,71.95,72.53,71.49,71.82,20845400,0.0,1.0,9.410803232019447,9.48666516217332,9.350636873621545,9.393799695950474,145917800
+2005-12-06,73.93,74.83,73.35,74.05,30608200,0.0,1.0,9.66978016599302,9.787496954162824,9.593918235839142,9.685475737748993,214257400
+2005-12-07,74.23,74.46,73.12,73.95,24266600,0.0,1.0,9.709019095382954,9.739102274581903,9.563835056640194,9.672396094619014,169866200
+2005-12-08,73.2,74.17,72.6,74.08,28231400,0.0,1.0,9.574298771144177,9.701171309504966,9.495820912364305,9.689399630687985,197619800
+2005-12-09,74.21,74.59,73.35,74.3305,19835800,0.0,1.0,9.706403166756957,9.756105810650876,9.593918235839142,9.722164136728582,138850600
+2005-12-12,74.87,75.35,74.56,74.91,18749800,0.0,1.0,9.792728811414817,9.855511098438711,9.752181917711882,9.797960668666805,131248600
+2005-12-13,74.85,75.46,74.21,74.98,17636300,0.0,1.0,9.790112882788819,9.869898705881686,9.706403166756957,9.807116418857792,123454100
+2005-12-14,72.53,73.3,70.27,72.01,51811300,0.0,1.0,9.48666516217332,9.587378414274154,9.191065227435809,9.418651017897433,362679100
+2005-12-15,72.68,72.8601,71.35,72.18,20041500,0.0,1.0,9.50628462686829,9.52984106414538,9.332325373239575,9.440886411218397,140290500
+2005-12-16,72.14,72.3,71.06,71.11,23970400,0.0,1.0,9.435654553966405,9.45658198297437,9.294394408162638,9.300934229727629,167792800
+2005-12-19,71.11,72.6,71.04,71.38,18903400,0.0,1.0,9.300934229727629,9.495820912364305,9.291778479536644,9.33624926617857,132323800
+2005-12-20,71.625,72.38,71.12,72.11,17111000,0.0,1.0,9.368294391847016,9.467045697478353,9.302242194040627,9.431730661027412,119777000
+2005-12-21,72.6,73.61,72.54,73.5,16990600,0.0,1.0,9.495820912364305,9.627925307977087,9.48797312648632,9.613537700534112,118934200
+2005-12-22,73.91,74.49,73.6,74.02,13236100,0.0,1.0,9.667164237367022,9.743026167520897,9.626617343664089,9.681551844809999,92652700
+2005-12-23,74.17,74.26,73.3,73.35,8209200,0.0,1.0,9.701171309504966,9.712942988321947,9.587378414274154,9.593918235839142,57464400
+2005-12-27,74.0,75.18,73.95,74.23,21092500,0.0,1.0,9.678935916184003,9.83327570511775,9.672396094619014,9.709019095382954,147647500
+2005-12-28,74.44,74.76,73.32,73.57,14218400,0.0,1.0,9.736486345955909,9.77834120397184,9.58999434290015,9.622693450725095,99528800
+2005-12-29,73.78,73.82,71.42,71.45,17500900,0.0,1.0,9.65016070129805,9.65539255855004,9.341481123430562,9.345405016369554,122506300
+2005-12-30,70.91,72.43,70.34,71.89,22295100,0.0,1.0,9.274774943467671,9.473585519043343,9.200220977626795,9.40295544614146,156065700
+2006-01-03,72.332,74.75,72.25,74.75,28829800,0.0,1.0,9.460767468775963,9.777033239658842,9.450042161409382,9.777033239658842,201808600
+2006-01-04,75.13,75.98,74.5,74.97,22128700,0.0,1.0,9.82673588355276,9.937912850157575,9.744334131833895,9.805808454544794,154900900
+2006-01-05,74.83,74.9,73.75,74.38,16050800,0.0,1.0,9.787496954162824,9.796652704353809,9.646236808359058,9.72863856007792,112355600
+2006-01-06,75.24,76.7,74.55,76.3,25159200,0.0,1.0,9.841123490995734,10.03208628069342,9.750873953398884,9.979767708173506,176114400
+2006-01-09,76.73,77.2,75.74,76.05,24108600,0.0,1.0,10.036010173632414,10.097484496343311,9.906521706645627,9.94706860034856,168760200
+2006-01-10,76.25,81.89,75.83,80.86,81423900,0.0,1.0,9.973227886608516,10.710919759139298,9.918293385462608,10.57619943490052,569967300
+2006-01-11,83.84,84.8,82.59,83.9,53349800,0.0,1.0,10.965972800173876,11.091537374221668,10.802477261049146,10.973820586051865,373448600
+2006-01-12,84.97,86.4,83.62,84.291,45743200,0.0,1.0,11.113772767542631,11.300811664301323,10.937197585287924,11.024961990690079,320202400
+2006-01-13,84.99,86.01,84.6,85.5899,27725200,0.0,1.0,11.116388696168627,11.249801056094407,11.065378087961712,11.194853475305369,194076400
+2006-01-17,85.7,86.38,83.87,84.7101,29843700,0.0,1.0,11.209254162391474,11.298195735675327,10.96989669311287,11.079778775047817,208905900
+2006-01-18,83.08,84.05,81.85,82.4901,42879900,0.0,1.0,10.866567512386041,10.99344005074683,10.705687901887305,10.789410697562298,300159300
+2006-01-19,81.25,81.66,78.74,79.035,60566000,0.0,1.0,10.627210043107436,10.680836579940348,10.298911000544978,10.337495947778415,423962000
+2006-01-20,79.28,80.04,75.83,76.089,40527100,0.0,1.0,10.369541073446863,10.468946361234698,9.918293385462608,9.952169661169252,283689700
+2006-01-23,76.1,79.56,75.9999,77.67,37847500,0.0,1.0,9.953608421913549,10.406164074210801,9.940515699140441,10.15895881905421,264932500
+2006-01-24,78.76,79.42,75.77,76.04,40794800,0.0,1.0,10.301526929170976,10.387852573828832,9.91044559958462,9.945760636035564,285563600
+2006-01-25,77.39,77.5,73.25,74.2,45563800,0.0,1.0,10.12233581829027,10.136723425733246,9.580838592709165,9.70509520244396,318946600
+2006-01-26,74.53,75.43,71.93,72.33,42192400,0.0,1.0,9.74825802477289,9.865974812942696,9.408187303393452,9.460505875913364,295346800
+2006-01-27,72.89,73.6,71.1,72.03,34066600,0.0,1.0,9.533751877441244,9.626617343664089,9.299626265414629,9.42126694652343,238466200
+2006-01-30,71.28,76.6,70.87,75.0,49942900,0.0,1.0,9.32316962304859,10.019006637563441,9.26954308621568,9.809732347483788,349600300
+2006-01-31,75.5,76.34,73.75,75.51,32626500,0.0,1.0,9.875130563133679,9.984999565425499,9.646236808359058,9.876438527446677,228385500
+2006-02-01,75.0,76.46,74.64,75.42,18613800,0.0,1.0,9.809732347483788,10.00069513718147,9.762645632215865,9.864666848629696,130296600
+2006-02-02,75.32,75.36,72.05,72.1,25261500,0.0,1.0,9.851587205499717,9.85681906275171,9.423882875149424,9.430422696714412,176830500
+2006-02-03,72.28,72.79,71.04,71.847,24718700,0.0,1.0,9.453966054348376,9.520672234311265,9.291778479536644,9.397331199595568,173030900
+2006-02-06,72.16,72.51,66.74,67.3,58991700,0.0,1.0,9.4382704825924,9.484049233547326,8.729353824947571,8.80259982647545,412941900
+2006-02-07,68.34,69.48,66.68,67.6,49601100,0.0,1.0,8.938628115027226,9.087736046708981,8.721506039069586,8.841838755865385,347207700
+2006-02-08,68.46,69.08,66.0,68.81,34039800,0.0,1.0,8.9543236867832,9.035417474189067,8.632564465785732,9.000102437738125,238278600
+2006-02-09,69.21,69.23,64.53,64.95,41063000,0.0,1.0,9.052421010258039,9.055036938884035,8.44029371177505,8.49522821292096,287441000
+2006-02-10,65.13,67.67,62.9,67.31,62874200,0.0,1.0,8.51877157055492,8.850994506056372,8.227095528756402,8.80390779078845,440119400
+2006-02-13,66.52,66.75,64.64,64.71,31553500,0.0,1.0,8.70057861006162,8.730661789260571,8.454681319218027,8.46383706940901,220874500
+2006-02-14,65.11,68.1,65.0,67.645,41462100,0.0,1.0,8.516155641928925,8.907236971515278,8.501768034485949,8.847724595273876,290234700
+2006-02-15,67.31,69.62,66.75,69.22,41420400,0.0,1.0,8.80390779078845,9.10604754709095,8.730661789260571,9.053728974571037,289942800
+2006-02-16,69.99,71.01,69.48,70.57,33863400,0.0,1.0,9.15444222667187,9.28785458659765,9.087736046708981,9.230304156825744,237043800
+2006-02-17,70.31,70.89,69.61,70.29,20571400,0.0,1.0,9.196297084687801,9.272159014841675,9.104739582777952,9.193681156061807,143999800
+2006-02-21,70.63,70.8,68.68,69.08,27843100,0.0,1.0,9.23815194270373,9.260387336024694,8.983098901669154,9.035417474189067,194901700
+2006-02-22,69.0,71.67,68.0,71.32,34937100,0.0,1.0,9.024953759685085,9.374180231255506,8.894157328385301,9.328401480300581,244559700
+2006-02-23,71.78,73.0,71.43,71.75,30604200,0.0,1.0,9.388567838698483,9.548139484884219,9.34278908774356,9.384643945759489,214229400
+2006-02-24,72.14,72.89,71.2,71.46,19098000,0.0,1.0,9.435654553966405,9.533751877441244,9.31270590854461,9.346712980682552,133686000
+2006-02-27,72.02,72.12,70.65,70.99,28258600,0.0,1.0,9.419958982210431,9.43303862534041,9.240767871329728,9.285238657971654,197810200
+2006-02-28,71.6,72.4,68.1,68.49,45249300,0.0,1.0,9.365024481064522,9.46966162610435,8.907236971515278,8.958247579722194,316745100
+2006-03-01,69.0,69.49,68.02,69.1,27279200,0.0,1.0,9.024953759685085,9.089044011021977,8.896773257011295,9.038033402815062,190954400
+2006-03-02,69.02,69.99,68.67,69.61,22331200,0.0,1.0,9.027569688311079,9.15444222667187,8.981790937356156,9.104739582777952,156318400
+2006-03-03,69.33,69.91,67.53,67.72,26345300,0.0,1.0,9.068116582014012,9.143978512167887,8.832683005674403,8.85753432762136,184417100
+2006-03-06,67.6,67.72,64.94,65.48,32595200,0.0,1.0,8.841838755865385,8.85753432762136,8.493920248607962,8.564550321509845,228166400
+2006-03-07,65.76,66.9,65.08,66.31,31174200,0.0,1.0,8.601173322273786,8.750281253955539,8.512231748989931,8.673111359488665,218219400
+2006-03-08,66.36,67.2,65.35,65.66,23330400,0.0,1.0,8.679651181053655,8.789520183345473,8.547546785440872,8.588093679143805,163312800
+2006-03-09,66.09,66.47,63.81,63.93,28546600,0.0,1.0,8.644336144602713,8.69403878849663,8.346120281239207,8.36181585299518,199826200
+2006-03-10,64.01,64.49,62.45,63.19,37255100,0.0,1.0,8.372279567499163,8.435061854523058,8.1682371346715,8.26502649383334,260785700
+2006-03-13,65.61,66.28,64.79,65.68,30756700,0.0,1.0,8.581553857578816,8.669187466549673,8.474300783912994,8.590709607769803,215296900
+2006-03-14,65.79,67.32,65.5,67.32,22929300,0.0,1.0,8.605097215212778,8.805215755101447,8.567166250135841,8.805215755101447,160505100
+2006-03-15,67.82,68.04,65.52,66.23,31857000,0.0,1.0,8.870613970751338,8.899389185637293,8.569782178761836,8.662647644984684,222999000
+2006-03-16,66.89,66.9,64.3,64.31,26772800,0.0,1.0,8.74897328964254,8.750281253955539,8.4102105325761,8.411518496889098,187409600
+2006-03-17,64.74,65.54,64.11,64.66,29001500,0.0,1.0,8.467760962348004,8.572398107387833,8.385359210629142,8.457297247844021,203010500
+2006-03-20,65.21,65.46,63.87,63.99,21622900,0.0,1.0,8.529235285058903,8.561934392883849,8.353968067117192,8.369663638873167,151360300
+2006-03-21,64.3,64.34,61.39,61.81,48048800,0.0,1.0,8.4102105325761,8.415442389828092,8.02959291749373,8.084527418639638,336341600
+2006-03-22,62.26,63.25,61.27,61.67,48067700,0.0,1.0,8.14338581272454,8.272874279711328,8.013897345737755,8.066215918257669,336473900
+2006-03-23,61.69,61.9,59.61,60.16,50993800,0.0,1.0,8.068831846883665,8.096299097456619,7.796775269780114,7.868713306994994,356956600
+2006-03-24,60.27,60.94,59.03,59.96,38285000,0.0,1.0,7.883100914437971,7.970734523408826,7.7209133396262395,7.842554020735038,267995000
+2006-03-27,60.23,61.38,59.4,59.51,39574000,0.0,1.0,7.877869057185979,8.028284953180732,7.769308019207159,7.783695626650135,277018000
+2006-03-28,59.69,60.14,58.25,58.71,48940100,0.0,1.0,7.807238984284097,7.866097378368999,7.618892123212408,7.6790584816103085,342580700
+2006-03-29,59.13,62.52,57.67,62.33,83815500,0.0,1.0,7.733992982756218,8.177392884862485,7.5430301930585335,8.152541562915525,586708500
+2006-03-30,62.85,63.3,61.53,62.75,49666100,0.0,1.0,8.220555707191414,8.279414101276316,8.0479044178757,8.207476064061435,347662700
+2006-03-31,63.24,63.61,62.24,62.72,29119900,0.0,1.0,8.27156631539833,8.31996099497925,8.140769884098546,8.20355217112244,203839300
+2006-04-03,63.66,64.12,62.61,62.65,29135400,0.0,1.0,8.326500816544238,8.38666717494214,8.189164563679466,8.194396420931456,203947800
+2006-04-04,62.11,62.22,61.05,61.17,33283000,0.0,1.0,8.123766348029573,8.13815395547255,7.985122130851802,8.000817702607778,232981000
+2006-04-05,64.71,67.21,64.15,67.21,79764600,0.0,1.0,8.46383706940901,8.79082814765847,8.390591067881132,8.79082814765847,558352200
+2006-04-06,68.3,72.05,68.2,71.24,95134600,0.0,1.0,8.933396257775234,9.423882875149424,8.920316614645257,9.3179377657966,665942200
+2006-04-07,70.91,71.21,68.47,69.79,55187100,0.0,1.0,9.274774943467671,9.314013872857606,8.955631651096198,9.128282940411914,386309700
+2006-04-10,70.24,70.93,68.45,68.67,32268400,0.0,1.0,9.187141334496815,9.277390872093667,8.953015722470203,8.981790937356156,225878800
+2006-04-11,69.03,69.3,67.07,67.99,33547000,0.0,1.0,9.028877652624077,9.06419268907502,8.7725166472765,8.892849364072301,234829000
+2006-04-12,68.14,68.1738,66.3,66.71,26424800,0.0,1.0,8.91246882876727,8.916889748145202,8.671803395175667,8.725429932008579,184973600
+2006-04-13,66.3,67.44,65.81,66.469,26238500,0.0,1.0,8.671803395175667,8.820911326857422,8.607713143838774,8.69390799206533,183669500
+2006-04-17,66.51,66.84,64.35,64.811,25783500,0.0,1.0,8.699270645748623,8.742433468077552,8.416750354141088,8.47704750897029,180484500
+2006-04-18,65.0,66.4737,64.79,66.22,28387300,0.0,1.0,8.501768034485949,8.69452273529244,8.474300783912994,8.661339680671684,198711100
+2006-04-19,66.82,67.0,65.47,65.65,38786900,0.0,1.0,8.739817539451554,8.763360897085516,8.563242357196847,8.586785714830809,271508300
+2006-04-20,69.5,70.0,66.2,67.63,59535100,0.0,1.0,9.090351975334976,9.155750190984868,8.65872375204569,8.84576264880438,416745700
+2006-04-21,68.47,68.64,66.47,67.04,28178100,0.0,1.0,8.955631651096198,8.977867044417161,8.69403878849663,8.768592754337508,197246700
+2006-04-24,66.92,66.92,65.5,65.75,25251000,0.0,1.0,8.752897182581535,8.752897182581535,8.567166250135841,8.599865357960786,176757000
+2006-04-25,65.97,66.59,65.56,66.17,18895100,0.0,1.0,8.62864057284674,8.709734360252606,8.575014036013828,8.654799859106696,132265700
+2006-04-26,66.6,68.28,66.4,68.15,25388800,0.0,1.0,8.711042324565602,8.93078032914924,8.684883038305648,8.913776793080268,177721600
+2006-04-27,67.74,69.86,67.35,69.36,30212400,0.0,1.0,8.860150256247357,9.137438690602899,8.809139648040441,9.072040474953006,211486800
+2006-04-28,69.25,71.3,69.2,70.39,27144200,0.0,1.0,9.05765286751003,9.325785551674587,9.05111304594504,9.206760799191784,190009400
+2006-05-01,70.78,71.54,69.16,69.6,26799300,0.0,1.0,9.2577714073987,9.357176695186537,9.045881188693048,9.103431618464954,187595100
+2006-05-02,70.15,71.98,70.11,71.62,27559400,0.0,1.0,9.175369655679836,9.414727124958441,9.170137798427843,9.367640409690518,192915800
+2006-05-03,71.95,71.95,70.18,71.14,24535400,0.0,1.0,9.410803232019447,9.410803232019447,9.17929354861883,9.304858122666621,171747800
+2006-05-04,71.22,72.89,70.46,71.13,30729300,0.0,1.0,9.315321837170604,9.533751877441244,9.215916549382767,9.303550158353623,215105100
+2006-05-05,71.86,72.25,71.15,71.89,20139700,0.0,1.0,9.399031553202466,9.450042161409382,9.30616608697962,9.40295544614146,140977900
+2006-05-08,72.99,73.8,71.72,71.89,21244700,0.0,1.0,9.54683152057122,9.652776629924047,9.380720052820497,9.40295544614146,148712900
+2006-05-09,71.83,72.56,70.62,71.03,18988100,0.0,1.0,9.395107660263472,9.490589055112315,9.236843978390734,9.290470515223646,132916700
+2006-05-10,71.29,71.33,69.61,70.6,16424600,0.0,1.0,9.32447758736159,9.32970944461358,9.104739582777952,9.234228049764738,114972200
+2006-05-11,70.8,70.84,67.55,68.15,29024600,0.0,1.0,9.260387336024694,9.265619193276686,8.835298934300397,8.913776793080268,203172200
+2006-05-12,67.7,68.69,66.86,67.7,22920500,0.0,1.0,8.854918398995366,8.984406865982152,8.745049396703546,8.854918398995366,160443500
+2006-05-15,67.37,68.38,67.12,67.79,18899200,0.0,1.0,8.811755576666437,8.943859972279217,8.77905646884149,8.866690077812347,132294400
+2006-05-16,68.1,68.25,64.75,64.98,33455000,0.0,1.0,8.907236971515278,8.926856436210246,8.469068926661002,8.499152105859954,234185000
+2006-05-17,64.705,65.7,64.07,65.26,26935500,0.0,1.0,8.463183087252512,8.593325536395797,8.38012735337715,8.535775106623893,188548500
+2006-05-18,65.68,66.26,63.12,63.18,23515800,0.0,1.0,8.590709607769803,8.666571537923677,8.255870743642355,8.263718529520343,164610600
+2006-05-19,63.26,64.88,62.82,64.51,35209500,0.0,1.0,8.274182244024324,8.486072462729974,8.21663181425242,8.437677783149056,246466500
+2006-05-22,63.87,63.99,62.77,63.38,25677700,0.0,1.0,8.353968067117192,8.369663638873167,8.210091992687431,8.289877815780299,179743900
+2006-05-23,64.86,65.19,63.0,63.15,24800500,0.0,1.0,8.48345653410398,8.526619356432908,8.240175171886381,8.259794636581349,173603500
+2006-05-24,62.99,63.65,61.56,63.34,32715400,0.0,1.0,8.238867207573383,8.32519285223124,8.051828310814694,8.284645958528309,229007800
+2006-05-25,64.26,64.45,63.29,64.33,16549000,0.0,1.0,8.40497867532411,8.429829997271067,8.278106136963318,8.414134425515094,115843000
+2006-05-26,64.31,64.56,63.14,63.549,15462500,0.0,1.0,8.411518496889098,8.444217604714044,8.25848667226835,8.311982412669963,108237500
+2006-05-30,63.29,63.3,61.2187,61.22,20121500,0.0,1.0,8.278106136963318,8.279414101276316,8.007187488812075,8.007357524172766,140850500
+2006-05-31,61.755,61.79,58.69,59.77,45749200,0.0,1.0,8.077333614918151,8.081911490013642,7.676442552984312,7.8177026987880796,320244400
+2006-06-01,59.85,62.28,59.52,62.17,33661000,0.0,1.0,7.828166413292062,8.146001741350537,7.785003590963134,8.131614133907561,235627000
+2006-06-02,62.99,63.1,60.88,61.66,24492400,0.0,1.0,8.238867207573383,8.25325481501636,7.96288673753084,8.06490795394467,171446800
+2006-06-05,61.15,61.15,59.97,60.0,21635200,0.0,1.0,7.998201773981781,7.998201773981781,7.843861985048036,7.84778587798703,151446400
+2006-06-06,60.22,60.63,58.91,59.723,25929900,0.0,1.0,7.876561092872982,7.930187629705894,7.7052177678702645,7.811555266516989,181509300
+2006-06-07,60.1,60.4,58.35,58.565,26803800,0.0,1.0,7.860865521117009,7.900104450506943,7.631971766342387,7.660092999071839,187626600
+2006-06-08,58.44,60.93,57.15,60.76,49910100,0.0,1.0,7.643743445159367,7.969426559095829,7.475016048782646,7.947191165774865,349370700
+2006-06-09,61.18,61.56,59.13,59.52,27708500,0.0,1.0,8.002125666920774,8.051828310814694,7.733992982756218,7.785003590963134,193959500
+2006-06-12,58.83,59.73,56.96,57.0,25635200,0.0,1.0,7.694754053366283,7.812470841536087,7.450164726835687,7.455396584087678,179446400
+2006-06-13,57.61,59.1,57.36,58.33,38594400,0.0,1.0,7.535182407180546,7.730069089817224,7.5024832993556005,7.629355837716391,270160800
+2006-06-14,58.28,58.78,56.69,57.61,31362000,0.0,1.0,7.622816016151401,7.688214231801293,7.414849690384745,7.535182407180546,219534000
+2006-06-15,57.3,59.74,56.75,59.38,42513700,0.0,1.0,7.494635513477613,7.813778805849086,7.422697476262732,7.766692090581164,297595900
+2006-06-16,58.955,59.19,57.5197,57.56,29932200,0.0,1.0,7.711103607278755,7.741840768634204,7.523371489434176,7.528642585615557,209525400
+2006-06-19,57.83,58.18,57.0,57.2,25163400,0.0,1.0,7.563957622066498,7.609736373021423,7.455396584087678,7.481555870347635,176143800
+2006-06-20,57.61,58.35,57.29,57.47,24034800,0.0,1.0,7.535182407180546,7.631971766342387,7.493327549164615,7.516870906798577,168243600
+2006-06-21,57.74,58.71,57.3,57.86,30832000,0.0,1.0,7.552185943249518,7.6790584816103085,7.494635513477613,7.567881515005492,215824000
+2006-06-22,58.2,59.75,58.07,59.58,34486900,0.0,1.0,7.6123523016474195,7.815086770162083,7.595348765578447,7.79285137684112,241408300
+2006-06-23,59.72,60.17,58.73,58.83,23578700,0.0,1.0,7.81116287722309,7.870021271307993,7.681674410236304,7.694754053366283,165050900
+2006-06-26,59.17,59.2,58.37,58.99,16662000,0.0,1.0,7.739224840008209,7.743148732947203,7.634587694968381,7.715681482374248,116634000
+2006-06-27,59.09,59.22,57.4,57.43,19664700,0.0,1.0,7.728761125504227,7.745764661573198,7.507715156607592,7.511639049546585,137652900
+2006-06-28,57.29,57.3,55.41,56.02,30382300,0.0,1.0,7.493327549164615,7.494635513477613,7.247430258321021,7.327216081413891,212676100
+2006-06-29,56.76,59.09,56.39,58.97,31192800,0.0,1.0,7.42400544057573,7.728761125504227,7.37561076099481,7.713065553748252,218349600
+2006-06-30,57.59,57.75,56.5,57.27,26417700,0.0,1.0,7.532566478554551,7.553493907562516,7.389998368437786,7.490711620538621,184923900
+2006-07-03,57.52,58.18,57.34,57.95,6956100,0.0,1.0,7.523410728363566,7.609736373021423,7.499867370729605,7.579653193822473,48692700
+2006-07-05,57.15,57.6,56.56,57.0015,18508600,0.0,1.0,7.475016048782646,7.533874442867549,7.397846154315774,7.455592778734628,129560200
+2006-07-06,57.09,57.4,55.61,55.77,22614600,0.0,1.0,7.467168262904659,7.507715156607592,7.273589544580979,7.294516973588944,158302200
+2006-07-07,55.48,56.55,54.67,55.4,28548600,0.0,1.0,7.256586008512007,7.396538190002775,7.150640899159182,7.246122294008024,199840200
+2006-07-10,55.7,56.49,54.5,55.0,18905200,0.0,1.0,7.28536122339796,7.388690404124788,7.128405505838218,7.19380372148811,132336400
+2006-07-11,55.11,55.99,54.53,55.65,29465100,0.0,1.0,7.208191328931087,7.3232921884748965,7.1323293987772125,7.27882140183297,206255700
+2006-07-12,55.17,55.24,52.9176,52.96,33118900,0.0,1.0,7.216039114809074,7.225194865000059,6.921433232949441,6.926979001636552,231832300
+2006-07-13,52.03,54.12,51.41,52.25,44639500,0.0,1.0,6.805338320527753,7.078702861944301,6.724244533121886,6.834113535413705,312476500
+2006-07-14,52.5,52.89,50.16,50.67,35465600,0.0,1.0,6.866812643238651,6.917823251445567,6.560748993997156,6.627455173960047,248259200
+2006-07-17,51.73,53.11,51.65,52.37,36590800,0.0,1.0,6.766099391137817,6.946598466331519,6.755635676633834,6.849809107169679,256135600
+2006-07-18,53.16,53.85,51.85,52.9,35730300,0.0,1.0,6.953138287896508,7.043387825493359,6.781794962893792,6.919131215758564,250112100
+2006-07-19,52.96,55.08,52.36,54.1,49669400,0.0,1.0,6.926979001636552,7.204267435992093,6.848501142856681,7.076086933318305,347685800
+2006-07-20,60.96,61.59,59.72,60.5,70433800,0.0,1.0,7.973350452034822,8.055752203753686,7.81116287722309,7.9131840936369215,493036600
+2006-07-21,59.82,61.15,59.64,60.72,31853300,0.0,1.0,7.824242520353069,7.998201773981781,7.800699162719107,7.941959308522874,222973100
+2006-07-24,61.26,62.1,60.43,61.42,25816300,0.0,1.0,8.012589381424757,8.122458383716577,7.904028343445937,8.033516810432722,180714100
+2006-07-25,61.78,62.09,60.78,61.928,21038200,0.0,1.0,8.080603525700646,8.121150419403579,7.949807094400861,8.099961397533013,147267400
+2006-07-26,62.0,64.64,61.68,63.87,32086700,0.0,1.0,8.109378740586598,8.454681319218027,8.067523882570667,8.353968067117192,224606900
+2006-07-27,64.505,65.02,62.86,63.4,26251600,0.0,1.0,8.437023800992556,8.504383963111945,8.221863671504412,8.292493744406295,183761200
+2006-07-28,63.94,65.68,63.5,65.59,24696700,0.0,1.0,8.363123817308178,8.590709607769803,8.305573387536272,8.578937928952822,172876900
+2006-07-31,66.83,68.63,66.28,67.96,31887200,0.0,1.0,8.741125503764552,8.976559080104163,8.669187466549673,8.888925471133309,223210400
+2006-08-01,67.22,67.93,65.94,67.18,25420200,0.0,1.0,8.79213611197147,8.885001578194316,8.624716679907745,8.78690425471948,177941400
+2006-08-02,67.65,68.68,67.51,68.16,19670300,0.0,1.0,8.848378577430376,8.983098901669154,8.830067077048406,8.915084757393265,137692100
+2006-08-03,67.91,70.0,67.8096,69.59,30037300,0.0,1.0,8.882385649568318,9.155750190984868,8.869253687865822,9.102123654151956,210261100
+2006-08-04,67.05,68.61,64.96,68.3,66173800,0.0,1.0,8.769900718650506,8.973943151478169,8.496536177233956,8.933396257775234,463216600
+2006-08-07,67.72,69.6,66.31,67.21,44482600,0.0,1.0,8.85753432762136,9.103431618464954,8.673111359488665,8.79082814765847,311378200
+2006-08-08,67.09,67.112,64.51,64.78,35638000,0.0,1.0,8.775132575902498,8.77801009739109,8.437677783149056,8.472992819599996,249466000
+2006-08-09,65.43,65.6,63.4,63.59,34137100,0.0,1.0,8.558010499944857,8.580245893265818,8.292493744406295,8.317345066353255,238959700
+2006-08-10,63.25,64.81,62.7,64.07,24920000,0.0,1.0,8.272874279711328,8.47691671253899,8.200936242496446,8.38012735337715,174440000
+2006-08-11,63.25,64.13,62.58,63.65,27768900,0.0,1.0,8.272874279711328,8.387975139255136,8.185240670740471,8.32519285223124,194382300
+2006-08-14,64.05,65.22,63.6,63.94,25629300,0.0,1.0,8.377511424751154,8.5305432493719,8.318653030666251,8.363123817308178,179405100
+2006-08-15,65.34,66.5,64.8,66.45,30762600,0.0,1.0,8.546238821127876,8.697962681435625,8.475608748225993,8.691422859870636,215338200
+2006-08-16,67.1,68.07,66.33,67.98,27903000,0.0,1.0,8.776440540215495,8.903313078576284,8.675727288114661,8.891541399759305,195321000
+2006-08-17,68.0,68.66,67.18,67.59,20755300,0.0,1.0,8.894157328385301,8.980482973043157,8.78690425471948,8.84053079155239,145287100
+2006-08-18,67.71,68.4,67.26,67.91,19155500,0.0,1.0,8.856226363308362,8.946475900905215,8.79736796922346,8.882385649568318,134088500
+2006-08-21,67.3,67.31,66.15,66.56,18793800,0.0,1.0,8.80259982647545,8.80390779078845,8.652183930480701,8.705810467313611,131556600
+2006-08-22,66.68,68.32,66.5,67.62,20606000,0.0,1.0,8.721506039069586,8.93601218640123,8.697962681435625,8.844454684491383,144242000
+2006-08-23,68.0,68.65,66.94,67.31,19152100,0.0,1.0,8.894157328385301,8.979175008730161,8.755513111207529,8.80390779078845,134064700
+2006-08-24,67.89,68.19,66.27,67.81,23399700,0.0,1.0,8.879769720942324,8.919008650332259,8.667879502236675,8.869306006438341,163797900
+2006-08-25,67.34,69.05,67.31,68.75,19427100,0.0,1.0,8.807831683727443,9.031493581250073,8.80390779078845,8.992254651860138,135989700
+2006-08-28,68.5,68.61,66.68,66.98,26362900,0.0,1.0,8.959555544035192,8.973943151478169,8.721506039069586,8.760744968459521,184540300
+2006-08-29,66.99,67.26,65.12,66.48,33833300,0.0,1.0,8.762052932772518,8.79736796922346,8.517463606241924,8.695346752809629,236833100
+2006-08-30,67.335,67.82,66.68,66.96,24290800,0.0,1.0,8.807177701570943,8.870613970751338,8.721506039069586,8.758129039833523,170035600
+2006-08-31,67.28,68.3,66.66,67.85,20524900,0.0,1.0,8.799983897849456,8.933396257775234,8.71889011044359,8.874537863690332,143674300
+2006-09-01,68.48,68.65,67.82,68.38,14589100,0.0,1.0,8.956939615409198,8.979175008730161,8.870613970751338,8.943859972279217,102123700
+2006-09-05,68.97,71.5,68.55,71.48,36159200,0.0,1.0,9.02102986674609,9.351944837934544,8.96609536560018,9.349328909308548,253114400
+2006-09-06,71.08,71.69,69.7,70.03,34789400,0.0,1.0,9.297010336788635,9.376796159881502,9.116511261594933,9.159674083923862,243525800
+2006-09-07,70.6,73.48,70.25,72.8,45284200,0.0,1.0,9.234228049764738,9.610921771908115,9.188449298809815,9.521980198624263,316989400
+2006-09-08,73.37,73.57,71.91,72.52,31997200,0.0,1.0,9.59653416446514,9.622693450725095,9.405571374767455,9.485357197860322,223980400
+2006-09-11,72.43,73.73,71.42,72.5,33897300,0.0,1.0,9.473585519043343,9.643620879733062,9.341481123430562,9.482741269234328,237281100
+2006-09-12,72.81,73.45,71.45,72.63,60167400,0.0,1.0,9.523288162937261,9.606997878969123,9.345405016369554,9.4997448053033,421171800
+2006-09-13,72.85,74.32,72.3,74.2,40933500,0.0,1.0,9.528520020189251,9.720790774199934,9.45658198297437,9.70509520244396,286534500
+2006-09-14,73.72,74.67,73.46,74.17,28633200,0.0,1.0,9.642312915420064,9.766569525154859,9.60830584328212,9.701171309504966,200432400
+2006-09-15,74.6,74.98,73.29,74.1,35066200,0.0,1.0,9.757413774963872,9.807116418857792,9.586070449961158,9.692015559313981,245463400
+2006-09-18,73.8,74.86,73.3,73.89,25188500,0.0,1.0,9.652776629924047,9.791420847101817,9.587378414274154,9.664548308741027,176319500
+2006-09-19,74.1,74.36,72.8,73.77,25358900,0.0,1.0,9.692015559313981,9.726022631451926,9.521980198624263,9.648852736985052,177512300
+2006-09-20,74.38,75.68,74.22,75.26,29385400,0.0,1.0,9.72863856007792,9.89867392076764,9.707711131069955,9.843739419621732,205697800
+2006-09-21,75.25,76.06,74.02,74.65,28361600,0.0,1.0,9.842431455308732,9.948376564661558,9.681551844809999,9.763953596528863,198531200
+2006-09-22,74.3,74.34,72.58,73.0,23754000,0.0,1.0,9.718174845573937,9.72340670282593,9.49320498373831,9.548139484884219,166278000
+2006-09-25,73.81,75.86,73.72,75.75,30678300,0.0,1.0,9.654084594237045,9.9222172784016,9.642312915420064,9.907829670958625,214748100
+2006-09-26,76.18,77.78,76.1,77.61,39391000,0.0,1.0,9.964072136417533,10.173346426497186,9.953608421913549,10.151111033176223,275737000
+2006-09-27,77.17,77.47,75.82,76.41,28941900,0.0,1.0,10.093560603404319,10.132799532794253,9.916985421149608,9.994155315616482,202593300
+2006-09-28,77.02,77.48,75.95,77.01,25843200,0.0,1.0,10.07394113870935,10.134107497107252,9.933988957218583,10.072633174396353,180902400
+2006-09-29,77.11,77.52,76.68,76.98,14493300,0.0,1.0,10.08571281752633,10.139339354359242,10.029470352067424,10.068709281457359,101453100
+2006-10-02,75.1,75.87,74.3,74.86,25451400,0.0,1.0,9.822811990613765,9.9235252427146,9.718174845573937,9.791420847101817,178159800
+2006-10-03,74.45,74.95,73.19,74.07,28239600,0.0,1.0,9.737794310268907,9.803192525918798,9.572990806831179,9.688091666374987,197677200
+2006-10-04,74.1,75.462,73.16,75.38,29610100,0.0,1.0,9.692015559313981,9.870160298744288,9.569066913892184,9.859434991377704,207270700
+2006-10-05,74.53,76.16,74.13,74.83,24424400,0.0,1.0,9.74825802477289,9.961456207791535,9.695939452252974,9.787496954162824,170970800
+2006-10-06,74.42,75.04,73.81,74.22,16677100,0.0,1.0,9.733870417329912,9.814964204735778,9.654084594237045,9.707711131069955,116739700
+2006-10-09,73.8,75.08,73.53,74.63,15650800,0.0,1.0,9.652776629924047,9.820196061987769,9.617461593473106,9.761337667902866,109555600
+2006-10-10,74.54,74.58,73.08,73.81,18985300,0.0,1.0,9.749565989085887,9.754797846337878,9.558603199388202,9.654084594237045,132897100
+2006-10-11,73.42,73.98,72.6,73.23,20423400,0.0,1.0,9.603073986030129,9.676319987558008,9.495820912364305,9.578222664083171,142963800
+2006-10-12,73.61,75.39,73.6,75.26,21173400,0.0,1.0,9.627925307977087,9.860742955690704,9.626617343664089,9.843739419621732,148213800
+2006-10-13,75.63,76.88,74.74,75.02,24435600,0.0,1.0,9.89213409920265,10.05562963832738,9.775725275345843,9.812348276109782,171049200
+2006-10-16,75.19,75.88,74.789,75.4,18167600,0.0,1.0,9.834583669430746,9.924833207027596,9.782134300479532,9.862050920003702,127173200
+2006-10-17,75.04,75.27,74.04,74.29,17175900,0.0,1.0,9.814964204735778,9.845047383934729,9.684167773435995,9.716866881260941,120231300
+2006-10-18,74.75,78.59,73.91,74.53,40496700,0.0,1.0,9.777033239658842,10.279291535850012,9.667164237367022,9.74825802477289,283476900
+2006-10-19,79.26,79.95,78.16,78.99,54034900,0.0,1.0,10.366925144820867,10.457174682417717,10.223049070391104,10.331610108369924,378244300
+2006-10-20,78.97,79.99,78.67,79.95,22836200,0.0,1.0,10.328994179743928,10.462406539669708,10.289755250353993,10.457174682417717,159853400
+2006-10-23,79.99,81.9,79.75,81.46,29732400,0.0,1.0,10.462406539669708,10.712227723452296,10.43101539615776,10.65467729368039,208126800
+2006-10-24,81.21,81.68,80.2,81.05,16543300,0.0,1.0,10.621978185855443,10.683452508566344,10.489873790242664,10.60105075684748,115803100
+2006-10-25,81.35,82.0,81.01,81.68,17329100,0.0,1.0,10.640289686237413,10.725307366582275,10.59581889959549,10.683452508566344,121303700
+2006-10-26,81.9,82.6,81.13,82.19,15455600,0.0,1.0,10.712227723452296,10.803785225362143,10.61151447135146,10.750158688529233,108189200
+2006-10-27,81.75,82.45,80.01,80.41,21248800,0.0,1.0,10.692608258757328,10.784165760667177,10.465022468295704,10.517341040815618,148741600
+2006-10-30,79.985,80.9,79.5,80.42,17854200,0.0,1.0,10.46175255751321,10.581431292152512,10.398316288332815,10.518649005128616,124979400
+2006-10-31,81.45,81.68,80.23,81.08,17909800,0.0,1.0,10.653369329367393,10.683452508566344,10.493797683181658,10.604974649786472,125368600
+2006-11-01,81.1,81.38,78.36,79.16,21828300,0.0,1.0,10.607590578412468,10.644213579176407,10.24920835665106,10.353845501690888,152798100
+2006-11-02,78.915,79.32,78.5,78.98,16624400,0.0,1.0,10.321800376022441,10.374772930698851,10.267519857033031,10.330302144056928,116370800
+2006-11-03,79.36,79.53,77.79,78.29,15424600,0.0,1.0,10.380004787950844,10.402240181271807,10.174654390810185,10.240052606460077,107972200
+2006-11-06,78.95,80.06,78.43,79.71,15520600,0.0,1.0,10.326378251117934,10.471562289860694,10.258364106842047,10.425783538905769,108644200
+2006-11-07,80.45,81.0,80.13,80.51,18783300,0.0,1.0,10.52257289806761,10.59451093528249,10.480718040051677,10.530420683945596,131483100
+2006-11-08,80.02,82.69,79.89,82.45,24675600,0.0,1.0,10.466330432608702,10.815556904179124,10.44932689653973,10.784165760667177,172729200
+2006-11-09,82.9,84.69,82.12,83.34,32966200,0.0,1.0,10.84302415475208,11.077149766778692,10.741002938338248,10.900574584523985,230763400
+2006-11-10,83.55,83.6,82.5,83.12,13352300,0.0,1.0,10.928041835096938,10.934581656661928,10.790705582232166,10.871799369638032,93466100
+2006-11-13,83.22,84.45,82.64,84.35,16095500,0.0,1.0,10.88487901276801,11.045758623266744,10.809017082614135,11.032678980136765,112668500
+2006-11-14,84.8,85.0,83.9,85.0,21034100,0.0,1.0,11.091537374221668,11.117696660481625,10.973820586051865,11.117696660481625,147238700
+2006-11-15,85.05,85.9,84.0,84.05,23404400,0.0,1.0,11.124236482046614,11.235413448651432,10.986900229181842,10.99344005074683,163830800
+2006-11-16,84.87,86.3,84.62,85.61,24783600,0.0,1.0,11.100693124412654,11.287732021171344,11.067994016587708,11.197482483574493,173485200
+2006-11-17,85.145,85.94,85.0,85.85,16658000,0.0,1.0,11.136662143020093,11.240645305903422,11.117696660481625,11.228873627086442,116606000
+2006-11-20,85.4,87.0,85.2,86.47,20385500,0.0,1.0,11.17001523300154,11.379289523081193,11.143855946741583,11.309967414492307,142698500
+2006-11-21,87.42,88.6,87.11,88.6,22238100,0.0,1.0,11.434224024227102,11.588563813160846,11.39367713052417,11.588563813160846,155666700
+2006-11-22,88.99,90.75,87.85,90.31,23997900,0.0,1.0,11.639574421367762,11.869776140455382,11.490466489686009,11.812225710683478,167985300
+2006-11-24,89.53,93.08,89.5,91.63,18524200,0.0,1.0,11.710204494269647,12.174531825383879,11.706280601330652,11.98487699999919,129669400
+2006-11-27,92.51,93.159,89.5,89.54,38387000,0.0,1.0,12.099977859543003,12.184864743456563,11.706280601330652,11.711512458582645,268709000
+2006-11-28,90.36,91.97,89.91,91.81,37006200,0.0,1.0,11.818765532248467,12.029347786641118,11.759907138163564,12.008420357633154,259043400
+2006-11-29,93.0,93.15,90.25,91.8,41324400,0.0,1.0,12.164068110879896,12.183687575574865,11.80437792480549,12.007112393320154,289270800
+2006-11-30,92.215,92.68,91.06,91.66,31088800,0.0,1.0,12.061392912309566,12.122213252863967,11.910323034158315,11.988800892938185,217621600
+2006-12-01,91.8,92.33,90.1,91.32,28395700,0.0,1.0,12.007112393320154,12.076434501909041,11.784758460110522,11.944330106296258,198769900
+2006-12-04,91.88,92.05,90.5,91.12,25340600,0.0,1.0,12.017576107824137,12.0398115011451,11.837077032630436,11.918170820036304,177384200
+2006-12-05,91.655,92.33,90.87,91.27,23672800,0.0,1.0,11.988146910781687,12.076434501909041,11.885471712211357,11.93779028473127,165709600
+2006-12-06,90.645,91.39,89.67,89.83,22792300,0.0,1.0,11.856042515168905,11.953485856487244,11.728515994651616,11.749443423659581,159546100
+2006-12-07,90.025,90.5,86.9,87.04,35886700,0.0,1.0,11.77494872776304,11.837077032630436,11.366209879951215,11.384521380333185,251206900
+2006-12-08,87.23,89.39,87.0,88.26,28009900,0.0,1.0,11.409372702280145,11.691892993887677,11.379289523081193,11.54409302651892,196069300
+2006-12-11,88.9,89.3,88.05,88.75,17849300,0.0,1.0,11.627802742550783,11.680121315070695,11.516625775945966,11.608183277855815,124945100
+2006-12-12,88.61,88.84,85.53,86.14,36665000,0.0,1.0,11.589871777473844,11.619954956672796,11.18701876907051,11.266804592163378,256655000
+2006-12-13,87.95,89.07,87.15,89.05,30609000,0.0,1.0,11.503546132815988,11.650038135871744,11.398908987776162,11.64742220724575,214263000
+2006-12-14,89.05,90.0,88.26,88.55,29726100,0.0,1.0,11.64742220724575,11.771678816980545,11.54409302651892,11.582023991595857,208082700
+2006-12-15,89.02,89.22,87.33,87.72,26426400,0.0,1.0,11.643498314306756,11.669657600566714,11.422452345410122,11.473462953617037,184984800
+2006-12-18,87.625,88.0,84.59,85.47,25770600,0.0,1.0,11.461037292643558,11.510085954380976,11.064070123648714,11.179170983192524,180394200
+2006-12-19,84.73,86.68,83.62,86.31,32550200,0.0,1.0,11.082381624030685,11.337434665065263,10.937197585287924,11.289039985484342,227851400
+2006-12-20,86.47,86.67,84.74,84.76,20274700,0.0,1.0,11.309967414492307,11.336126700752265,11.083689588343681,11.086305516969677,141922900
+2006-12-21,84.6956,85.48,82.2,82.9,32271400,0.0,1.0,11.077882226793971,11.180478947505522,10.75146665284223,10.84302415475208,225899800
+2006-12-22,83.46,84.0391,81.6,82.2,21903700,0.0,1.0,10.916270156279957,10.992014369645664,10.67298879406236,10.75146665284223,153325900
+2006-12-26,82.15,82.57,80.89,81.51,17524600,0.0,1.0,10.744926831277242,10.79986133242315,10.580123327839514,10.66121711524538,122672200
+2006-12-27,78.15,82.0,76.77,81.52,69134100,0.0,1.0,10.221741106078106,10.725307366582275,10.041242030884403,10.662525079558376,483938700
+2006-12-28,80.22,81.25,79.65,80.87,39995600,0.0,1.0,10.492489718868658,10.627210043107436,10.417935753027782,10.577507399213518,279969200
+2006-12-29,83.95,85.4,83.36,84.84,38443900,0.0,1.0,10.980360407616853,11.17001523300154,10.90319051314998,11.09676923147366,269107300
+2007-01-03,86.29,86.58,81.9,83.8,44225700,0.0,1.0,11.286424056858348,11.324355021935284,10.712227723452296,10.960740942921884,309579900
+2007-01-04,84.05,85.95,83.82,85.66,30259300,0.0,1.0,10.99344005074683,11.24195327021642,10.96335687154788,11.204022305139482,211815100
+2007-01-05,85.77,86.2,84.4,85.05,29812200,0.0,1.0,11.218409912582459,11.274652378041367,11.039218801701756,11.124236482046614,208685400
+2007-01-08,85.96,86.53,85.28,85.47,28468100,0.0,1.0,11.243261234529417,11.317815200370294,11.154319661245564,11.179170983192524,199276700
+2007-01-09,86.45,92.98,85.15,92.57,119617800,0.0,1.0,11.307351485866313,12.161452182253901,11.137316125176593,12.107825645420988,837324600
+2007-01-10,94.75,97.8,93.45,97.0,105460000,0.0,1.0,12.392961865654518,12.791890981118858,12.2229265049648,12.687253836079032,738220000
+2007-01-11,95.94,96.78,95.1,95.8,51437600,0.0,1.0,12.54860961890126,12.65847862119308,12.438740616609442,12.53029811851929,360063200
+2007-01-12,94.59,95.06,93.23,94.62,46881800,0.0,1.0,12.372034436646553,12.433508759357451,12.194151290078846,12.375958329585547,328172600
+2007-01-16,95.68,97.25,95.45,97.1,44431300,0.0,1.0,12.514602546763317,12.719952943903976,12.484519367564367,12.700333479209009,311019100
+2007-01-17,97.56,97.6,94.82,94.95,58795000,0.0,1.0,12.760499837606911,12.765731694858902,12.402117615845501,12.419121151914474,411565000
+2007-01-18,92.1,92.11,89.05,89.07,84450200,0.0,1.0,12.04635132271009,12.047659287023087,11.64742220724575,11.650038135871744,591151400
+2007-01-19,88.63,89.65,88.12,88.5,48731200,0.0,1.0,11.59248770609984,11.725900066025622,11.525781526136951,11.575484170030869,341118400
+2007-01-22,89.14,89.16,85.65,86.79,51929500,0.0,1.0,11.65919388606273,11.661809814688725,11.202714340826486,11.351822272508238,363506500
+2007-01-23,85.73,87.51,85.51,85.7,43122300,0.0,1.0,11.213178055330468,11.445995703044083,11.184402840444516,11.209254162391474,301856100
+2007-01-24,86.68,87.15,86.08,86.7,33136200,0.0,1.0,11.337434665065263,11.398908987776162,11.258956806285392,11.340050593691258,231953400
+2007-01-25,87.111,88.5,86.03,86.25,32356200,0.0,1.0,11.39380792695547,11.575484170030869,11.252416984720403,11.281192199606355,226493400
+2007-01-26,87.115,87.37,84.99,85.38,35245500,0.0,1.0,11.394331112680668,11.427684202662114,11.116388696168627,11.167399304375543,246718500
+2007-01-29,86.3,86.65,85.53,85.94,32202300,0.0,1.0,11.287732021171344,11.33351077212627,11.18701876907051,11.240645305903422,225416100
+2007-01-30,86.43,86.49,85.25,85.55,20641800,0.0,1.0,11.304735557240317,11.312583343118302,11.150395768306572,11.189634697696507,144492600
+2007-01-31,84.86,86.0,84.35,85.73,30573900,0.0,1.0,11.099385160099656,11.248493091781409,11.032678980136765,11.213178055330468,214017300
+2007-02-01,86.23,86.27,84.74,84.74,23726500,0.0,1.0,11.27857627098036,11.28380812823235,11.083689588343681,11.083689588343681,166085500
+2007-02-02,84.12,85.25,83.7,84.75,22197500,0.0,1.0,11.002595800937817,11.150395768306572,10.947661299791907,11.084997552656679,155382500
+2007-02-05,84.3,85.23,83.94,83.94,20673300,0.0,1.0,11.026139158571777,11.147779839680576,10.979052443303853,10.979052443303853,144713100
+2007-02-06,84.45,84.47,82.86,84.15,30871200,0.0,1.0,11.045758623266744,11.04837455189274,10.837792297500087,11.00651969387681,216098400
+2007-02-07,84.48,86.38,83.55,86.15,38100900,0.0,1.0,11.049682516205738,11.298195735675327,10.928041835096938,11.268112556476378,266706300
+2007-02-08,85.43,86.51,85.41,86.18,24251100,0.0,1.0,11.173939125940533,11.3151992717443,11.171323197314535,11.27203644941537,169757700
+2007-02-09,85.88,86.2,83.21,83.27,30733600,0.0,1.0,11.232797520025434,11.274652378041367,10.883571048455012,10.891418834332999,215135200
+2007-02-12,84.43,85.18,83.63,84.88,25859700,0.0,1.0,11.04314269464075,11.141240018115587,10.93850554960092,11.10200108872565,181017900
+2007-02-13,85.16,85.29,84.3,84.7,20749500,0.0,1.0,11.138624089489591,11.155627625558564,11.026139158571777,11.07845773109169,145246500
+2007-02-14,84.63,85.64,84.57,85.3,18142200,0.0,1.0,11.069301980900704,11.201406376513487,11.061454195022717,11.15693558987156,126995400
+2007-02-15,85.44,85.62,84.78,85.21,12987900,0.0,1.0,11.17524709025353,11.198790447887491,11.088921445595673,11.14516391105458,90915300
+2007-02-16,85.25,85.41,84.66,84.83,14281000,0.0,1.0,11.150395768306572,11.171323197314535,11.073225873839698,11.095461267160662,99967000
+2007-02-20,84.65,86.16,84.16,85.9,22060800,0.0,1.0,11.071917909526702,11.269420520789375,11.007827658189807,11.235413448651432,154425600
+2007-02-21,85.98,89.49,85.96,89.2,41261200,0.0,1.0,11.245877163155415,11.704972637017654,11.243261234529417,11.667041671940718,288828400
+2007-02-22,90.8,90.81,88.53,89.51,29936600,0.0,1.0,11.87631596202037,11.877623926333369,11.579408062969863,11.70758856564365,209556200
+2007-02-23,89.16,90.34,88.85,89.07,18496200,0.0,1.0,11.661809814688725,11.816149603622472,11.621262920985792,11.650038135871744,129473400
+2007-02-26,89.84,90.0,87.61,88.65,21994600,0.0,1.0,11.75075138797258,11.771678816980545,11.45907534617406,11.595103634725836,153962200
+2007-02-27,86.3,87.08,83.41,83.93,40921900,0.0,1.0,11.287732021171344,11.389753237585175,10.909730334714968,10.977744478990857,286453300
+2007-02-28,83.0,85.6,83.0,84.61,32838400,0.0,1.0,10.856103797882058,11.196174519261495,10.856103797882058,11.06668605227471,229868800
+2007-03-01,84.03,88.31,83.75,87.06,50554600,0.0,1.0,10.990824122120836,11.55063284808391,10.954201121356895,11.387137308959181,353882200
+2007-03-02,86.77,87.54,85.21,85.41,30714300,0.0,1.0,11.349206343882242,11.449919595983078,11.14516391105458,11.171323197314535,215000100
+2007-03-05,85.89,88.65,85.76,86.3199,29960700,0.0,1.0,11.234105484338434,11.595103634725836,11.217101948269462,11.29033487015421,209724900
+2007-03-06,87.8,88.31,87.4,88.19,25828100,0.0,1.0,11.48392666812102,11.55063284808391,11.431608095601108,11.534937276327936,180796700
+2007-03-07,88.05,88.97,87.45,87.72,22367300,0.0,1.0,11.516625775945966,11.636958492741767,11.438147917166097,11.473462953617037,156571100
+2007-03-08,88.59,88.72,87.46,88.0,18250400,0.0,1.0,11.58725584884785,11.604259384916821,11.439455881479093,11.510085954380976,127752800
+2007-03-09,88.8,88.85,87.4,87.97,16137000,0.0,1.0,11.614723099420804,11.621262920985792,11.431608095601108,11.506162061441984,112959000
+2007-03-12,88.07,89.99,87.99,89.87,26050300,0.0,1.0,11.51924170457196,11.770370852667545,11.508777990067978,11.754675280911574,182352100
+2007-03-13,89.41,90.6,88.4,88.4,30996100,0.0,1.0,11.694508922513672,11.850156675760415,11.562404526900892,11.562404526900892,216972700
+2007-03-14,88.6,90.0,87.92,90.0,28449500,0.0,1.0,11.588563813160846,11.771678816980545,11.499622239876995,11.771678816980545,199146500
+2007-03-15,89.96,90.36,89.31,89.57,19982100,0.0,1.0,11.766446959728553,11.818765532248467,11.681429279383694,11.715436351521637,139874700
+2007-03-16,89.538,89.99,89.32,89.59,20418000,0.0,1.0,11.711250865720045,11.770370852667545,11.68273724369669,11.718052280147633,142926000
+2007-03-19,90.24,91.55,89.59,91.13,25462900,0.0,1.0,11.803069960492492,11.97441328549521,11.718052280147633,11.9194787843493,178240300
+2007-03-20,91.35,91.84,91.06,91.48,17461300,0.0,1.0,11.948253999235252,12.012344250572147,11.910323034158315,11.965257535304225,122229100
+2007-03-21,91.99,94.0,91.65,93.87,24532000,0.0,1.0,12.031963715267114,12.29486454217968,11.987492928625189,12.277861006110708,171724000
+2007-03-22,93.73,94.36,93.0,93.96,20053300,0.0,1.0,12.259549505728739,12.341951257447603,12.164068110879896,12.289632684927687,140373100
+2007-03-23,93.35,94.07,93.3,93.52,16103000,0.0,1.0,12.20984686183482,12.304020292370664,12.20330704026983,12.232082255155783,112721000
+2007-03-26,93.99,95.9,93.3,95.85,30892400,0.0,1.0,12.293556577866681,12.54337776164927,12.20330704026983,12.536837940084279,216246800
+2007-03-27,95.71,96.83,95.0,95.46,33287600,0.0,1.0,12.51852643970231,12.665018442758068,12.425660973479463,12.485827331877363,233013200
+2007-03-28,94.88,95.4,93.15,93.24,33654900,0.0,1.0,12.40996540172349,12.477979545999379,12.183687575574865,12.195459254391844,235584300
+2007-03-29,94.19,94.19,92.23,93.75,25918700,0.0,1.0,12.319715864126639,12.319715864126639,12.063354858779062,12.262165434354733,181430900
+2007-03-30,94.28,94.68,92.75,92.91,21448500,0.0,1.0,12.33148754294362,12.383806115463534,12.13136900305495,12.152296432062915,150139500
+2007-04-02,94.14,94.25,93.02,93.65,17928300,0.0,1.0,12.313176042561649,12.327563650004626,12.166684039505892,12.249085791224756,125498100
+2007-04-03,94.14,95.23,93.76,94.5,20854800,0.0,1.0,12.313176042561649,12.455744152678415,12.263473398667733,12.360262757829572,145983600
+2007-04-04,94.94,95.14,94.13,94.27,17028000,0.0,1.0,12.417813187601476,12.443972473861434,12.31186807824865,12.33017957863062,119196000
+2007-04-05,94.12,94.68,93.52,94.68,12697000,0.0,1.0,12.310560113935654,12.383806115463534,12.232082255155783,12.383806115463534,88879000
+2007-04-09,95.21,95.3,93.04,93.65,14762200,0.0,1.0,12.453128224052417,12.464899902869398,12.169299968131888,12.249085791224756,103335400
+2007-04-10,93.67,94.258,93.41,94.25,12588100,0.0,1.0,12.251701719850752,12.328610021455024,12.217694647712808,12.327563650004626,88116700
+2007-04-11,93.9,93.95,92.33,92.59,19607800,0.0,1.0,12.281784899049702,12.28832472061469,12.076434501909041,12.110441574046986,137254600
+2007-04-12,92.04,92.31,90.72,92.19,23452700,0.0,1.0,12.038503536832105,12.073818573283045,11.865852247516388,12.05812300152707,164168900
+2007-04-13,90.9,91.4001,90.0599,90.24,25712200,0.0,1.0,11.889395605150352,11.954806900443371,11.779513523215401,11.803069960492492,179985400
+2007-04-16,90.57,91.5,90.25,91.43,21751200,0.0,1.0,11.84623278282142,11.96787346393022,11.80437792480549,11.958717713739237,152258400
+2007-04-17,92.0,92.3,89.7,90.35,26854300,0.0,1.0,12.033271679580112,12.072510608970047,11.73243988759061,11.817457567935469,187980100
+2007-04-18,90.16,90.85,89.6,90.4,16573000,0.0,1.0,11.792606245988509,11.88285578358536,11.71936024446063,11.823997389500459,116011000
+2007-04-19,90.19,91.25,89.83,90.27,15211200,0.0,1.0,11.796530138927503,11.935174356105275,11.749443423659581,11.806993853431486,106478400
+2007-04-20,90.889,91.18,90.55,90.97,18670700,0.0,1.0,11.887956844406052,11.92601860591429,11.843616854195425,11.898551355341334,130694900
+2007-04-23,91.585,93.8,91.42,93.51,27867500,0.0,1.0,11.9789911605907,12.268705255919723,11.957409749426239,12.230774290842787,195072500
+2007-04-24,93.96,96.39,91.3,93.24,37687600,0.0,1.0,12.289632684927687,12.607468012986164,11.941714177670264,12.195459254391844,263813200
+2007-04-25,94.23,95.4,93.8,95.348,42398000,0.0,1.0,12.324947721378631,12.477979545999379,12.268705255919723,12.471178131571788,296786000
+2007-04-26,101.58,102.5,98.3,98.84,62063500,0.0,1.0,13.286301491432042,13.406634208227842,12.85728919676875,12.927919269670634,434444500
+2007-04-27,98.18,99.95,97.69,99.92,24978700,0.0,1.0,12.841593625012777,13.073103308413394,12.777503373675883,13.0691794154744,174850900
+2007-04-30,100.09,101.0,99.67,99.8,22018200,0.0,1.0,13.091414808795363,13.210439561278166,13.036480307649454,13.053483843718425,154127400
+2007-05-01,99.59,100.35,98.55,99.47,19018700,0.0,1.0,13.026016593145473,13.125421880933306,12.889988304593695,13.010321021389498,133130900
+2007-05-02,99.65,100.54,99.47,100.39,18040900,0.0,1.0,13.03386437902346,13.150273202880268,13.010321021389498,13.130653738185298,126286300
+2007-05-03,100.73,101.45,100.01,100.4,20574200,0.0,1.0,13.175124524827226,13.26929795536307,13.08095109429138,13.131961702498296,144019400
+2007-05-04,100.8,101.6,100.5,100.81,13642400,0.0,1.0,13.18428027501821,13.288917420058036,13.145041345628275,13.185588239331208,95496800
+2007-05-07,101.08,104.35,101.01,103.92,30769900,0.0,1.0,13.220903275782149,13.648607606132442,13.211747525591164,13.592365140673536,215389300
+2007-05-08,103.47,105.15,103.42,105.06,27999900,0.0,1.0,13.533506746588632,13.75324475117227,13.526966925023643,13.741473072355289,195999300
+2007-05-09,104.91,106.96,104.89,106.88,25634200,0.0,1.0,13.721853607660321,13.989986291824877,13.719237679034325,13.979522577320894,179439400
+2007-05-10,106.63,108.84,105.92,107.34,42759200,0.0,1.0,13.946823469495948,14.235883582668473,13.853958003273103,14.039688935718797,299314400
+2007-05-11,107.74,109.13,106.78,108.74,23346300,0.0,1.0,14.092007508238709,14.273814547745408,13.966442934190917,14.222803939538492,163424100
+2007-05-14,109.62,110.0,108.25,109.36,23283800,0.0,1.0,14.337904799082304,14.38760744297622,14.1587136882016,14.30389772694436,162986600
+2007-05-15,109.57,110.2,106.48,107.52,34089800,0.0,1.0,14.331364977517312,14.413766729236178,13.927204004800982,14.063232293352756,238628600
+2007-05-16,108.53,108.83,103.42,107.34,40241700,0.0,1.0,14.195336688965538,14.234575618355473,13.526966925023643,14.039688935718797,281691900
+2007-05-17,107.15,109.87,107.15,109.44,26260400,0.0,1.0,14.014837613771839,14.370603906907249,14.014837613771839,14.314361441448343,183822800
+2007-05-18,110.23,110.64,109.77,110.02,22190900,0.0,1.0,14.417690622175172,14.471317159008082,14.35752426377727,14.390223371602216,155336300
+2007-05-21,110.31,112.45,110.05,111.98,22853300,0.0,1.0,14.428154336679155,14.708058699660691,14.39414726454121,14.646584376949793,159973100
+2007-05-22,112.49,113.75,112.01,113.54,20443200,0.0,1.0,14.713290556912682,14.87809406035041,14.650508269888787,14.850626809777456,143102400
+2007-05-23,114.02,115.0,112.59,112.89,32549100,0.0,1.0,14.91340909680135,15.04158959947514,14.72637020004266,14.765609129432596,227843700
+2007-05-24,112.81,114.46,110.37,110.69,31691500,0.0,1.0,14.755145414928615,14.970959526573257,14.436002122557142,14.47785698057307,221840500
+2007-05-25,112.0,113.78,111.5,113.62,22605700,0.0,1.0,14.64920030557579,14.882017953289404,14.583802089925896,14.861090524281439,158239900
+2007-05-29,114.45,114.86,112.69,114.35,23060500,0.0,1.0,14.969651562260259,15.02327809909317,14.73944984317264,14.95657191913028,161423500
+2007-05-30,114.3,118.88,113.53,118.77,52801600,0.0,1.0,14.950032097565291,15.549079752918301,14.849318845464458,15.534692145475324,369611200
+2007-05-31,120.07,122.17,119.541,121.191,46323800,0.0,1.0,15.704727506165042,15.97940001189459,15.635536194007457,15.851350305652103,324266600
+2007-06-01,121.1,121.19,118.29,118.4,31616500,0.0,1.0,15.83944783040382,15.851219509220801,15.47190985845143,15.486297465894406,221315500
+2007-06-04,118.63,121.73,117.9,121.33,31666900,0.0,1.0,15.516380645093355,15.921849582122686,15.420899250244513,15.869531009602772,221668300
+2007-06-05,121.41,122.69,120.5,122.67,32885200,0.0,1.0,15.879994724106753,16.04741415617048,15.76096997162395,16.044798227544483,230196400
+2007-06-06,122.3,124.05,121.95,123.64,39722900,0.0,1.0,15.996403547963562,16.225297302738184,15.950624797008638,16.171670765905272,278060300
+2007-06-07,124.99,127.61,123.19,124.069,68395700,0.0,1.0,16.34824594815998,16.690932598165414,16.112812371820368,16.22778243493288,478769900
+2007-06-08,125.825,125.83,122.29,124.49,44345800,0.0,1.0,16.4574609682953,16.458114950451797,15.995095583650565,16.28284773251009,310420600
+2007-06-11,126.0,126.15,119.54,120.19,66937800,0.0,1.0,16.480350343772763,16.499969808467732,15.635405397576159,15.720423077921017,468564600
+2007-06-12,119.35,121.71,118.31,120.38,50948800,0.0,1.0,15.6105540756292,15.919233653496688,15.474525787077425,15.745274399867977,356641600
+2007-06-13,121.15,121.19,115.4,117.5,61476900,0.0,1.0,15.845987651968812,15.851219509220801,15.093908171995054,15.3685806777246,430338300
+2007-06-14,117.2,119.45,116.42,118.75,34759500,0.0,1.0,15.329341748334665,15.623633718759178,15.227320531920833,15.53207621684933,243316500
+2007-06-15,120.62,120.67,119.86,120.5,28972100,0.0,1.0,15.776665543379925,15.783205364944914,15.67726025559209,15.76096997162395,202804700
+2007-06-18,123.28,125.18,122.54,125.09,32521600,0.0,1.0,16.12458405063735,16.37309727010694,16.02779469147551,16.36132559128996,227651200
+2007-06-19,124.69,125.01,122.91,123.66,33679500,0.0,1.0,16.309007018770046,16.350861876785977,16.07618937105643,16.17428669453127,235756500
+2007-06-20,123.87,124.66,121.5,121.55,32054000,0.0,1.0,16.201753945104223,16.30508312583105,15.891766402923736,15.898306224488724,224378000
+2007-06-21,121.7,124.29,120.72,123.9,30965900,0.0,1.0,15.917925689183692,16.256688446250134,15.789745186509904,16.20567783804322,216761300
+2007-06-22,123.85,124.45,122.38,123.0,22567000,0.0,1.0,16.199138016478226,16.277615875258096,16.006867262467544,16.08796104987341,157969000
+2007-06-25,124.19,125.09,121.06,122.34,34478700,0.0,1.0,16.243608803120154,16.36132559128996,15.83421597315183,16.001635405215556,241350900
+2007-06-26,123.98,124.0,118.72,119.65,48035900,0.0,1.0,16.2161415525472,16.218757481173196,15.528152323910335,15.649793005019136,336251300
+2007-06-27,120.61,122.04,119.26,121.89,34810600,0.0,1.0,15.775357579066927,15.962396475825619,15.59878239681222,15.942777011130651,243674200
+2007-06-28,122.36,122.49,120.0,120.56,29933700,0.0,1.0,16.004251333841548,16.02125486991052,15.69557175597406,15.768817757501939,209535900
+2007-06-29,121.97,124.0,121.09,122.04,40637200,0.0,1.0,15.953240725634632,16.218757481173196,15.838139866090824,15.962396475825619,284460400
+2007-07-02,121.05,122.09,119.3,121.26,35530800,0.0,1.0,15.832908008838832,15.968936297390607,15.60401425406421,15.860375259411787,248715600
+2007-07-03,122.0,127.4,121.5,127.17,41517200,0.0,1.0,15.957164618573627,16.66346534759246,15.891766402923736,16.63338216839351,290620400
+2007-07-05,128.8,132.97,128.69,132.75,51894700,0.0,1.0,16.846580351412157,17.392001469932257,16.83219274396918,17.363226255046303,363262900
+2007-07-06,133.13,133.34,130.4,132.3,31239100,0.0,1.0,17.41292889894022,17.440396149513177,17.055854641491813,17.304367860961403,218673700
+2007-07-09,132.38,132.9,129.18,130.3301,35565000,0.0,1.0,17.314831575465384,17.382845719741272,16.896282995306077,17.046711970943953,248955000
+2007-07-10,128.88,134.5,128.81,132.35,44821700,0.0,1.0,16.85704406591614,17.592120009820924,16.847888315725154,17.310907682526388,313751900
+2007-07-11,132.07,133.7,131.31,132.39,29349000,0.0,1.0,17.27428468176245,17.487482864781096,17.174879393974614,17.31613953977838,205443000
+2007-07-12,133.85,134.24,132.39,134.0699,25164600,0.0,1.0,17.507102329476066,17.55811293768298,17.31613953977838,17.535864464718887,176152200
+2007-07-13,135.03,137.85,134.52,137.73,32414500,0.0,1.0,17.66144211840981,18.0302880546752,17.59473593844692,18.014592482919227,226901500
+2007-07-16,138.39,139.98,137.5,138.1,33432600,0.0,1.0,18.10091812757708,18.30888445334374,17.984509303720277,18.062987162500146,234028200
+2007-07-17,138.3,139.6,137.5,138.9099,25355700,0.0,1.0,18.089146448760104,18.25918180944982,17.984509303720277,18.16891919220984,177489900
+2007-07-18,138.19,138.44,136.04,138.12,27030600,0.0,1.0,18.074758841317127,18.107457949142074,17.79354651402259,18.065603091126142,189214200
+2007-07-19,140.3,140.81,139.65,140.0,26174700,0.0,1.0,18.35073931135967,18.41744549132256,18.265721631014813,18.311500381969736,183222900
+2007-07-20,141.65,144.18,140.0,143.75,41706200,0.0,1.0,18.52731449361438,18.858229464802832,18.311500381969736,18.801986999343924,291943400
+2007-07-23,143.31,145.22,140.93,143.7,37017500,0.0,1.0,18.74443656957202,18.994257753354606,18.433141063078537,18.795447177778936,259122500
+2007-07-24,138.88,141.0,134.15,134.8899,64117600,0.0,1.0,18.165008378913978,18.442296813269518,17.546341258866,17.64311753838471,448823200
+2007-07-25,137.35,138.36,135.0,137.26,53435100,0.0,1.0,17.964889839025307,18.096994234638093,17.657518225470817,17.953118160208327,374045700
+2007-07-26,145.87,148.5,136.96,146.0,78093900,0.0,1.0,19.07927543369947,19.423270048017898,17.913879230818395,19.096278969768438,546657300
+2007-07-27,146.19,148.92,143.78,143.85,41467800,0.0,1.0,19.121130291715396,19.478204549163806,18.80591089228292,18.8150666424739,290274600
+2007-07-30,144.33,145.45,139.57,141.43,39535300,0.0,1.0,18.8778489294978,19.024340932553557,18.25525791651083,18.498539278728426,276747100
+2007-07-31,142.97,143.48,131.52,131.76,62942600,0.0,1.0,18.699965782930093,18.766671962892982,17.20234664454757,17.233737788059514,440598200
+2007-08-01,133.64,135.38,127.77,135.0,62505600,0.0,1.0,17.479635078903108,17.707220869364733,16.71186002717338,17.657518225470817,437539200
+2007-08-02,136.65,136.96,134.15,136.49,30451600,0.0,1.0,17.87333233711546,17.913879230818395,17.546341258866,17.852404908107495,213161200
+2007-08-03,135.26,135.95,131.5,131.8499,24256700,0.0,1.0,17.69152529760876,17.78177483520561,17.19973071592157,17.245496387233366,169796900
+2007-08-06,132.9,135.27,128.3,135.25,33041800,0.0,1.0,17.382845719741272,17.69283326192176,16.781182135762265,17.690217333295763,231292600
+2007-08-07,134.94,137.24,132.63,135.0301,33926300,0.0,1.0,17.64967043959283,17.950502231582334,17.34753068329033,17.66145519805294,237484100
+2007-08-08,136.76,136.86,132.0,134.01,28860600,0.0,1.0,17.887719944558434,17.900799587688418,17.265128931571464,17.52802975848403,202024200
+2007-08-09,131.11,133.0,125.09,126.39,40192700,0.0,1.0,17.14872010771466,17.39592536287125,16.36132559128996,16.53136095197968,281348900
+2007-08-10,123.12,127.75,120.3,125.0,50383900,0.0,1.0,16.103656621629387,16.709244098547384,15.734810685363994,16.349553912472977,352687300
+2007-08-13,128.33,129.35,126.5,127.79,26889700,0.0,1.0,16.78510602870126,16.91851838862704,16.545748559422655,16.714475955799376,188227900
+2007-08-14,128.29,128.3,123.71,124.03,26393100,0.0,1.0,16.779874171449265,16.781182135762265,16.180826516096257,16.222681374112188,184751700
+2007-08-15,122.74,124.86,119.65,119.9,35459000,0.0,1.0,16.053953977735468,16.331242412091008,15.649793005019136,15.682492112844082,248213000
+2007-08-16,117.01,118.5,111.62,117.05,66667500,0.0,1.0,15.304490426387707,15.499377109024383,14.599497661681871,15.309722283639697,466672500
+2007-08-17,122.01,123.5,119.82,122.06,42680800,0.0,1.0,15.958472582886625,16.153359265523303,15.672028398340098,15.965012404451615,298765600
+2007-08-20,123.96,124.5,120.5,122.22,28689900,0.0,1.0,16.213525623921203,16.28415569682309,15.76096997162395,15.985939833459579,200829300
+2007-08-21,122.21,128.96,121.0,127.57,46537400,0.0,1.0,15.98463186914658,16.867507780420123,15.826368187273843,16.685700740913422,325761800
+2007-08-22,131.22,132.75,130.33,132.51,37920200,0.0,1.0,17.163107715157633,17.363226255046303,17.046698891300828,17.331835111534353,265441400
+2007-08-23,133.09,133.34,129.76,131.07,30958500,0.0,1.0,17.40769704168823,17.440396149513177,16.972144925459947,17.143488250462667,216709500
+2007-08-24,130.53,135.37,129.81,135.3,32565500,0.0,1.0,17.072858177560782,17.705912905051736,16.97868474702494,17.69675715486075,227958500
+2007-08-27,133.3907,134.66,132.1,132.25,25265700,0.0,1.0,17.447027528580076,17.61304743882889,17.27820857470144,17.29782803939641,176859900
+2007-08-28,130.99,132.41,126.63,126.82,42120200,0.0,1.0,17.133024535958686,17.318755468404376,16.562752095491625,16.587603417438583,294841400
+2007-08-29,129.88,134.18,129.54,134.08,41673600,0.0,1.0,16.987840497215924,17.550265151804997,16.943369710573997,17.537185508675016,291715200
+2007-08-30,132.67,138.25,132.3,136.25,51270800,0.0,1.0,17.35276254054232,18.082606627195116,17.304367860961403,17.821013764595545,358895600
+2007-08-31,139.49,139.65,137.41,138.48,31317400,0.0,1.0,18.244794202006847,18.265721631014813,17.972737624903296,18.112689806394062,219221800
+2007-09-04,139.94,145.73,139.84,144.16,47030100,0.0,1.0,18.303652596091748,19.060963933317495,18.29057295296177,18.855613536176836,329210700
+2007-09-05,144.97,145.84,136.1,136.76,83150800,0.0,1.0,18.96155864552966,19.075351540760472,17.80139429990058,17.887719944558434,582055600
+2007-09-06,135.57,137.57,132.71,135.01,67902200,0.0,1.0,17.732072191311694,17.99366505391126,17.357994397794315,17.658826189783813,475315400
+2007-09-07,132.01,132.3,130.0,131.77,51092000,0.0,1.0,17.26643689588446,17.304367860961403,17.003536068971897,17.235045752372518,357644000
+2007-09-10,137.0,138.04,133.95,136.71,53137100,0.0,1.0,17.919111088070384,18.055139376622158,17.520181972606043,17.88118012299345,371959700
+2007-09-11,137.9,138.3,133.75,135.49,34710200,0.0,1.0,18.036827876240192,18.089146448760104,17.49402268634609,17.721608476807713,242971400
+2007-09-12,135.99,139.4,135.75,136.85,36527500,0.0,1.0,17.787006692457602,18.233022523189867,17.755615548945656,17.899491623375415,255692500
+2007-09-13,138.83,139.0,136.65,137.2,23434400,0.0,1.0,18.15846855734899,18.18070395066995,17.87333233711546,17.945270374330338,164040800
+2007-09-14,136.57,138.98,136.2,138.81,21690000,0.0,1.0,17.862868622611476,18.178088022043955,17.814473943030556,18.155852628722993,151830000
+2007-09-17,138.99,140.59,137.6,138.41,28334700,0.0,1.0,18.179395986356955,18.38867027643661,17.997588946850254,18.103534056203078,198342900
+2007-09-18,139.05,142.85,137.83,140.92,38003200,0.0,1.0,18.187243772234943,18.68427021117412,18.027672126049207,18.431833098765534,266022400
+2007-09-19,143.02,143.16,139.4,140.7699,36674300,0.0,1.0,18.706505604495085,18.72481710487705,18.233022523189867,18.41220055442744,256720100
+2007-09-20,140.15,141.79,139.32,140.31,24708600,0.0,1.0,18.331119846664706,18.54562599399635,18.222558808685882,18.352047275672668,172960200
+2007-09-21,141.14,144.65,140.31,144.15,40674300,0.0,1.0,18.460608313651488,18.919703787513733,18.352047275672668,18.85430557186384,284720100
+2007-09-24,146.73,149.85,146.65,148.28,37577200,0.0,1.0,19.19176036461728,19.599845230272606,19.1812966501133,19.394494833131947,263040400
+2007-09-25,146.84,153.22,146.82,153.18,42591100,0.0,1.0,19.206147972060258,20.04062920375288,19.20353204343426,20.035397346500886,298137700
+2007-09-26,154.47,155.0,151.25,152.77,34831000,0.0,1.0,20.204124742877607,20.273446851466492,19.782960234092304,19.981770809667978,243817000
+2007-09-27,153.77,154.52,152.32,154.5,23507100,0.0,1.0,20.11256724096776,20.2106645644426,19.92291241558307,20.208048635816603,164549700
+2007-09-28,153.44,154.6,152.75,153.47,21967900,0.0,1.0,20.06940441863883,20.22112827894658,19.97915488104198,20.073328311577825,153775300
+2007-10-01,154.63,157.41,152.93,156.339,29895300,0.0,1.0,20.225052171885572,20.58866625089897,20.00269823867594,20.448583272976904,209267100
+2007-10-02,156.55,158.59,155.89,158.45,28288200,0.0,1.0,20.47618131998116,20.743006039832718,20.3898556753233,20.724694539450745,198017400
+2007-10-03,157.78,159.18,157.01,157.9201,24732800,0.0,1.0,20.637060930479894,20.82017593429959,20.53634767837906,20.655385510504992,173129600
+2007-10-04,158.0,158.08,153.5,156.24,23462800,0.0,1.0,20.665836145365844,20.67629985986983,20.077252204516817,20.435634426278227,164239600
+2007-10-05,158.36,161.58,157.7,161.4499,33695400,0.0,1.0,20.712922860633768,21.134087369419074,20.62659721597591,21.117070753706972,235867800
+2007-10-08,163.49,167.91,162.97,167.91,29854600,0.0,1.0,21.38390855320166,21.962028779546703,21.31589440892577,21.962028779546703,208982200
+2007-10-09,170.2,171.11,166.68,167.86,39438800,0.0,1.0,22.261552607223205,22.380577359706013,21.80114916904797,21.955488957981714,276071600
+2007-10-10,167.55,167.88,165.6,166.79,23842500,0.0,1.0,21.914942064278783,21.958104886607707,21.6598890232442,21.815536776490944,166897500
+2007-10-11,169.49,171.88,153.21,162.23,58714000,0.0,1.0,22.168687141000362,22.481290611806845,20.039321239439882,21.21910504976393,410998000
+2007-10-12,163.01,167.28,161.8,167.2537,35292000,0.0,1.0,21.32112626617776,21.879627027827837,21.162862584305024,21.876187081684655,247044000
+2007-10-15,167.98,169.57,163.5,166.98,38497500,0.0,1.0,21.971184529737688,22.179150855504343,21.385216517514657,21.840388098437902,269482500
+2007-10-16,165.54,170.18,165.15,169.58,38136800,0.0,1.0,21.652041237366213,22.258936678597212,21.6010306291593,22.180458819817343,266957600
+2007-10-17,172.69,173.04,169.18,172.75,40271900,0.0,1.0,22.58723572115967,22.633014472114592,22.128140247297427,22.595083507037657,281903300
+2007-10-18,171.5,174.19,171.05,173.5,29417000,0.0,1.0,22.431587967912925,22.783430368109343,22.372729573828025,22.693180830512492,205919000
+2007-10-19,174.24,174.63,170.0,170.42,46135000,0.0,1.0,22.789970189674335,22.84098079788125,22.23539332096325,22.29032782210916,322945000
+2007-10-22,170.35,174.9,169.9601,174.36,58910700,0.0,1.0,22.281172071918174,22.876295834332193,22.23017454335439,22.80566576143031,412374900
+2007-10-23,188.56,188.6,182.76,186.16,64113000,0.0,1.0,24.66297508588724,24.66820694313923,23.904355784348493,24.349063650767757,448791000
+2007-10-24,185.81,187.21,179.24,185.93,46017200,0.0,1.0,24.303284899812834,24.48639990363253,23.443952346173255,24.318980471568807,322120400
+2007-10-25,184.87,185.9,181.66,182.78,34771500,0.0,1.0,24.180336254391037,24.315056578629815,23.76047970991873,23.90697171297449,243400500
+2007-10-26,185.29,185.37,182.88,184.7,25245600,0.0,1.0,24.235270755536945,24.24573447004093,23.920051356104466,24.15810086107007,176719200
+2007-10-29,185.7,186.59,184.7,185.09,19305500,0.0,1.0,24.288897292369857,24.405306116226665,24.15810086107007,24.20911146927699,135138500
+2007-10-30,186.18,189.37,184.73,187.0,33550500,0.0,1.0,24.351679579393753,24.768920195240064,24.162024754009064,24.458932653059577,234853500
+2007-10-31,187.63,190.12,184.95,189.95,29761100,0.0,1.0,24.54133440477844,24.867017518714903,24.190799968895018,24.844782125393937,208327700
+2007-11-01,188.6,190.1,180.0,187.44,28751300,0.0,1.0,24.66820694313923,24.864401590088907,23.54335763396109,24.51648308283148,201259100
+2007-11-02,189.21,189.44,183.49,187.87,35789800,0.0,1.0,24.747992766232098,24.77807594543105,23.999837179197336,24.57272554829039,250528600
+2007-11-05,185.29,188.96,184.24,186.18,28720600,0.0,1.0,24.235270755536945,24.715293658407152,24.097934502672175,24.351679579393753,201044200
+2007-11-06,187.05,192.0,185.27,191.79,34097400,0.0,1.0,24.465472474624566,25.112914809558497,24.232654826910952,25.08544755898554,238681800
+2007-11-07,190.61,192.68,186.13,186.2999,35511700,0.0,1.0,24.931107770051796,25.201856382842347,24.345139757828765,24.367362071506598,248581900
+2007-11-08,186.67,186.9,167.77,175.4663,67513500,0.0,1.0,24.415769830730646,24.4458530099296,21.943717279164733,22.950365853377257,472594500
+2007-11-09,171.15,175.12,165.21,165.37,54513600,0.0,1.0,22.385809216958002,22.905071049218144,21.60887841503729,21.62980584404525,381595200
+2007-11-12,165.28,167.7,150.63,153.76,63180900,0.0,1.0,21.61803416522827,21.934561528973745,19.701866446686438,20.11125927665476,442266300
+2007-11-13,160.85,170.98,153.76,169.96,62123100,0.0,1.0,21.038605974570228,22.363573823637036,20.11125927665476,22.230161463711262,434861700
+2007-11-14,177.16,177.57,163.74,166.11,51756000,0.0,1.0,23.171895769069703,23.225522305902615,21.416607661026607,21.726595203207093,362292000
+2007-11-15,166.39,169.59,160.3,164.3,53121800,0.0,1.0,21.76321820397103,22.18176678413034,20.96666793735535,21.489853662554484,371852600
+2007-11-16,165.3,167.02,159.33,166.39,49410500,0.0,1.0,21.62065009385427,21.845619955689894,20.83979539899456,21.76321820397103,345873500
+2007-11-19,166.1,168.2,162.1,163.95,41229600,0.0,1.0,21.725287238894094,21.999959744623638,21.20210151369496,21.444074911599557,288607200
+2007-11-20,165.67,171.79,163.53,168.85,55130100,0.0,1.0,21.669044773435186,22.469518932989864,21.38914041045365,22.0849774249685,385910700
+2007-11-21,165.84,172.35,164.67,168.46,43493200,0.0,1.0,21.69128016675615,22.54276493451774,21.5382483421354,22.033966816761584,304452400
+2007-11-23,172.0,172.05,169.75,171.54,16634200,0.0,1.0,22.496986183562818,22.50352600512781,22.202694213138304,22.436819825164918,116439400
+2007-11-26,173.59,177.2699,172.35,172.5419,46634100,0.0,1.0,22.704952509329473,23.18627029686955,22.54276493451774,22.56786476968417,326438700
+2007-11-27,175.22,175.79,170.01,174.81,47036800,0.0,1.0,22.91815069234812,22.992704658188998,22.236701285276247,22.864524155515213,329257600
+2007-11-28,176.82,180.6,175.35,180.22,41104000,0.0,1.0,23.127424982427776,23.62183549274096,22.935154228417094,23.57213284884704,287728000
+2007-11-29,179.43,185.17,179.15,184.29,37533100,0.0,1.0,23.468803668120213,24.219575183780968,23.432180667356274,24.10447432423716,262731700
+2007-11-30,187.34,187.7,179.7,182.22,42421500,0.0,1.0,24.503403439701504,24.550490154969424,23.50411870457115,23.833725711446608,296950500
+2007-12-03,181.86,184.14,177.7,178.86,34338200,0.0,1.0,23.786638996178688,24.084854859542194,23.242525841971585,23.394249702279335,240367400
+2007-12-04,177.15,180.9,176.99,179.81,27635700,0.0,1.0,23.170587804756707,23.661074422130895,23.14966037574874,23.51850631201413,193449900
+2007-12-05,182.89,186.0,182.41,185.5,31871500,0.0,1.0,23.921359320417462,24.32813622175979,23.85857703339357,24.2627380061099,223100500
+2007-12-06,186.19,190.1,186.12,189.9528,32136100,0.0,1.0,24.35298754370675,24.864401590088907,24.343831793515765,24.845148355401577,224952700
+2007-12-07,190.54,194.99,188.04,194.3,38073800,0.0,1.0,24.92195201986081,25.50399613914485,24.59496094161135,25.413746601548,266516600
+2007-12-10,193.59,195.66,192.69,194.21,25799200,0.0,1.0,25.320881135325152,25.591629748115704,25.203164347155344,25.401974922731018,180594400
+2007-12-11,194.75,196.83,187.39,188.5404,39675900,0.0,1.0,25.4726049956329,25.74466157273645,24.50994326126649,24.660411475833765,277731300
+2007-12-12,193.44,194.48,185.76,190.86,43773600,0.0,1.0,25.301261670630183,25.437289959181957,24.29674507824784,24.963806877876742,306415200
+2007-12-13,190.19,192.12,187.82,191.83,30879200,0.0,1.0,24.876173268905887,25.12861038131447,24.566185726725397,25.090679416237535,216154400
+2007-12-14,190.37,200.0,189.54,190.39,24082600,0.0,1.0,24.89971662653985,26.159286259956765,24.791155588561026,24.90233255516584,168578200
+2007-12-17,190.72,192.65,182.98,184.4,36596200,0.0,1.0,24.945495377494773,25.197932489903355,23.933130999234443,24.11886193168014,256173400
+2007-12-18,186.52,187.33,178.6,182.98,43664400,0.0,1.0,24.39615036603568,24.502095475388504,23.36024263014139,23.933130999234443,305650800
+2007-12-19,182.98,184.6394,180.9,183.12,29552800,0.0,1.0,23.933130999234443,24.150174597333304,23.661074422130895,23.951442499616416,206869600
+2007-12-20,185.43,187.83,183.33,187.21,27644900,0.0,1.0,24.253582255918914,24.567493691038397,23.97890975018937,24.48639990363253,193514300
+2007-12-21,190.12,193.9125,189.89,193.91,35498600,0.0,1.0,24.867017518714903,25.36306298441933,24.83693433951595,25.362735993341083,248490200
+2007-12-24,195.03,199.33,194.79,198.8,17150100,0.0,1.0,25.50922799639684,26.07165265098591,25.47783685288489,26.002330542397026,120050700
+2007-12-26,199.01,200.96,196.82,198.95,25133300,0.0,1.0,26.02979779296998,26.28485083400456,25.74335360842345,26.02195000709199,175933100
+2007-12-27,198.95,202.96,197.8,198.57,28411700,0.0,1.0,26.02195000709199,26.546443696604126,25.871534111097244,25.972247363198075,198881900
+2007-12-28,200.59,201.56,196.8801,199.83,24987400,0.0,1.0,26.23645615442364,26.363328692784428,25.751214473944568,26.137050866635803,174911800
+2007-12-31,199.5,200.5,197.75,198.08,19261900,0.0,1.0,26.093888044306873,26.224684475606658,25.86499428953225,25.908157111861183,134833300
+2008-01-02,199.27,200.26,192.55,194.84,38542100,0.0,1.0,26.063804865107926,26.193293332094708,25.184852846773378,25.48437667444988,269794700
+2008-01-03,195.41,197.39,192.69,194.93,30073800,0.0,1.0,25.558930640290757,25.81790757426433,25.203164347155344,25.49614835326686,210516600
+2008-01-04,191.45,193.0,178.89,180.05,51994000,0.0,1.0,25.040976772343612,25.24371124085828,23.398173595218328,23.54989745552608,363958000
+2008-01-07,181.25,183.6,170.23,177.64,74006900,0.0,1.0,23.70685317308582,24.01422478664031,22.2654765001622,23.234678056093596,518048300
+2008-01-08,180.14,182.46,170.8,171.25,54422000,0.0,1.0,23.561669134343056,23.865116854958558,22.34003046600308,22.39888886008798,380954000
+2008-01-09,171.3,179.5,168.3,179.4,64781500,0.0,1.0,22.40542868165297,23.477959418311197,22.01303938775362,23.46487977518122,453470500
+2008-01-10,177.58,181.0,175.41,178.02,52963400,0.0,1.0,23.226830270215615,23.674154065260872,22.943002014295082,23.28438069998752,370743800
+2008-01-11,176.0,177.85,170.0,172.69,44010200,0.0,1.0,23.020171908761952,23.262145306666554,22.23539332096325,22.58723572115967,308071400
+2008-01-14,177.52,179.42,175.17,178.78,39301800,0.0,1.0,23.218982484337626,23.467495703807213,22.911610870783132,23.383785987775354,275112600
+2008-01-15,177.72,179.22,164.66,169.04,83688500,0.0,1.0,23.24514177059758,23.44133641754726,21.536940377822404,22.109828746915458,585819500
+2008-01-16,165.23,169.01,156.7,159.64,79065900,0.0,1.0,21.61149434366328,22.10590485397646,20.495800784676124,20.880342292697488,553461300
+2008-01-17,161.51,165.36,158.42,160.89,62780700,0.0,1.0,21.124931619228086,21.628497879732254,20.720770646511752,21.04383783182222,439464900
+2008-01-18,161.71,165.75,159.61,161.36,61583700,0.0,1.0,21.151090905488044,21.67950848793917,20.8764183997585,21.10531215453312,431085900
+2008-01-22,148.06,159.98,146.0,155.64,86955500,0.0,1.0,19.365719618245993,20.924813079339415,19.096278969768438,20.357156567498354,608688500
+2008-01-23,136.19,140.0,126.14,139.072,120463200,0.0,1.0,17.81316597871756,18.311500381969736,16.498661844154732,18.190121293723536,843242400
+2008-01-24,139.99,140.7,132.01,135.6,71638100,0.0,1.0,18.31019241765674,18.403057883879583,17.26643689588446,17.735996084250687,501466700
+2008-01-25,138.99,139.09,129.61,130.01,55526400,0.0,1.0,18.179395986356955,18.192475629486932,16.952525460764985,17.004844033284893,388684800
+2008-01-28,128.16,133.2,126.45,130.01,52673000,0.0,1.0,16.762870635380295,17.422084649131204,16.539208737857667,17.004844033284893,368711000
+2008-01-29,131.15,132.79,129.05,131.54,39285100,0.0,1.0,17.153951964966648,17.368458112298292,16.879279459237104,17.204962573173564,274995700
+2008-01-30,131.37,135.45,130.0,132.18,44394700,0.0,1.0,17.182727179852602,17.716376619555717,17.003536068971897,17.288672289205426,310762900
+2008-01-31,129.45,136.65,129.4,135.36,48059800,0.0,1.0,16.931598031757016,17.87333233711546,16.925058210192027,17.70460494073874,336418600
+2008-02-01,136.24,136.59,132.18,133.75,36098000,0.0,1.0,17.81970580028255,17.865484551237472,17.288672289205426,17.49402268634609,252686000
+2008-02-04,134.21,135.9,131.42,131.65,32115500,0.0,1.0,17.55418904474399,17.77523501364062,17.18926700141759,17.21935018061654,224808500
+2008-02-05,130.43,134.0,128.9,129.36,40751500,0.0,1.0,17.059778534430805,17.52672179417103,16.859659994542135,16.91982635294004,285260500
+2008-02-06,130.83,131.92,121.77,122.0,56188300,0.0,1.0,17.11209710695072,17.25466521706748,15.927081439374676,15.957164618573627,393318100
+2008-02-07,119.97,124.78,117.27,121.24,74404700,0.0,1.0,15.691647863035065,16.320778697587027,15.33849749852565,15.857759330785791,520832900
+2008-02-08,122.08,125.7,121.6,125.48,48427600,0.0,1.0,15.96762833307761,16.441111414382828,15.904846046053713,16.412336199496874,338993200
+2008-02-11,128.01,129.98,127.2,129.45,42908300,0.0,1.0,16.743251170685326,17.0009201403459,16.637306061332502,16.931598031757016,300358100
+2008-02-12,130.7,131.0,123.62,124.86,43785000,0.0,1.0,17.095093570881744,17.134332500271682,16.169054837279276,16.331242412091008,306495000
+2008-02-13,126.68,129.78,125.63,129.4,34590500,0.0,1.0,16.569291917056617,16.974760854085947,16.431955664191843,16.925058210192027,242133500
+2008-02-14,129.4,130.8,127.01,127.46,34074900,0.0,1.0,16.925058210192027,17.108173214011725,16.612454739385544,16.671313133470445,238524300
+2008-02-15,126.27,127.08,124.06,124.63,32189300,0.0,1.0,16.5156653802237,16.62161048957653,16.22660526705118,16.301159232892058,225325100
+2008-02-19,125.99,126.75,121.44,122.18,35894500,0.0,1.0,16.479042379459763,16.5784476672476,15.883918617045747,15.980707976207588,251261500
+2008-02-20,122.2,124.6,121.68,123.82,34551400,0.0,1.0,15.983323904833584,16.297235339953065,15.915309760557697,16.195214123539234,241859800
+2008-02-21,126.05,126.47,120.86,121.54,33504100,0.0,1.0,16.48689016533775,16.54182466648366,15.808056686891874,15.896998260175728,234528700
+2008-02-22,122.48,122.51,115.87,119.46,54638500,0.0,1.0,16.019946905597525,16.023870798536517,15.155382494705952,15.624941683072175,382469500
+2008-02-25,118.59,120.17,116.664,119.74,44884800,0.0,1.0,15.511148787841364,15.717807149295023,15.25923486115798,15.661564683836115,314193600
+2008-02-26,117.64,121.09,115.44,119.15,53746000,0.0,1.0,15.386892178106569,15.838139866090824,15.099140029247044,15.584394789369243,376222000
+2008-02-27,118.23,123.05,118.09,122.96,52683500,0.0,1.0,15.464062072573443,16.0945008714384,15.445750572191473,16.082729192621418,368784500
+2008-02-28,127.2,132.2,125.77,129.91,57794800,0.0,1.0,16.637306061332502,17.291288217831422,16.450267164573813,16.991764390154916,404563600
+2008-02-29,129.75,130.21,124.8,125.02,44838600,0.0,1.0,16.97083696114695,17.031003319544855,16.32339462621302,16.352169841098974,313870200
+2008-03-03,124.44,125.98,118.0,121.73,56894400,0.0,1.0,16.2763079109451,16.477734415146767,15.433978893374492,15.921849582122686,398260800
+2008-03-04,121.99,124.88,120.4,124.62,63763700,0.0,1.0,15.955856654260629,16.333858340717004,15.747890328493973,16.29985126857906,446345900
+2008-03-05,123.58,125.14,122.25,124.4899,43637000,0.0,1.0,16.163822980027284,16.367865412854947,15.989863726398573,16.28283465286696,305459000
+2008-03-06,124.4899,127.5,120.81,120.93,52632100,0.0,1.0,16.28283465286696,16.676544990722437,15.801516865326885,15.817212437082858,368424700
+2008-03-07,120.41,122.9799,119.05,122.25,43945100,0.0,1.0,15.74919829280697,16.085332041604286,15.571315146239264,15.989863726398573,307615700
+2008-03-10,121.98,123.46,119.37,119.69,35699600,0.0,1.0,15.954548689947632,16.14812740827131,15.613170004255196,15.655024862271127,249897200
+2008-03-11,124.1,127.48,122.0,127.3501,41569400,0.0,1.0,16.231837124303173,16.67392906209644,15.957164618573627,16.6569386056706,290985800
+2008-03-12,127.04,128.68,125.17,126.03,37843900,0.0,1.0,16.616378632324537,16.830884779656184,16.371789305793943,16.484274236711755,264907300
+2008-03-13,124.1,129.5,123.0,127.94,45075100,0.0,1.0,16.231837124303173,16.938137853322004,16.08796104987341,16.73409542049434,315525700
+2008-03-14,129.88,130.3,124.2,126.61,41308600,0.0,1.0,16.987840497215924,17.042774998361836,16.244916767433153,16.56013616686563,289160200
+2008-03-17,122.55,128.59,122.55,126.73,38307100,0.0,1.0,16.029102655788506,16.819113100839203,16.029102655788506,16.575831738621606,268149700
+2008-03-18,129.18,133.0015,128.67,132.82,43040000,0.0,1.0,16.896282995306077,17.3961215575182,16.829576815343184,17.372382005237288,301280000
+2008-03-19,133.12,134.29,129.67,129.67,36090600,0.0,1.0,17.411620934627223,17.56465275924797,16.960373246642966,16.960373246642966,252634200
+2008-03-20,131.12,133.2915,129.18,133.27,32456700,0.0,1.0,17.150028072027656,17.434052522595138,16.896282995306077,17.431240399322192,227196900
+2008-03-24,134.01,140.85,133.64,139.53,38104300,0.0,1.0,17.52802975848403,18.422677348574553,17.479635078903108,18.250026059258836,266730100
+2008-03-25,139.96,143.1,137.33,140.98,37585400,0.0,1.0,18.306268524717744,18.716969318999066,17.962273910399315,18.439680884643522,263097800
+2008-03-26,140.87,145.74,140.64,145.06,42217300,0.0,1.0,18.42529327720055,19.062271897630495,18.395210098001595,18.97333032434664,295521100
+2008-03-27,144.95,145.31,139.99,140.25,35708200,0.0,1.0,18.958942716903664,19.006029432171587,18.31019241765674,18.344199489794683,249957400
+2008-03-28,141.8,144.65,141.6,143.01,25521800,0.0,1.0,18.54693395830935,18.919703787513733,18.520774672049388,18.705197640182085,178652600
+2008-03-31,143.27,145.71,142.52,143.5,27430900,0.0,1.0,18.73920471232003,19.058348004691503,18.641107388845192,18.769287891518978,192016300
+2008-04-01,146.3,149.66,143.61,149.5301,36877400,0.0,1.0,19.135517899158376,19.57499390832565,18.78367549896196,19.558003451899808,258141800
+2008-04-02,148.78,151.2,145.85,147.49,37320300,0.0,1.0,19.459893048781836,19.77642041252731,19.076659505073472,19.29116565240512,261242100
+2008-04-03,147.06,153.63,147.0,151.61,37556000,0.0,1.0,19.23492318694621,20.09425574058579,19.227075401068223,19.830046949360227,262892000
+2008-04-04,152.19,154.715,150.75,153.08,30514900,0.0,1.0,19.9059088795141,20.236169868546057,19.71756201844241,20.02231770337091,213604300
+2008-04-07,156.13,159.69,155.11,155.89,41368800,0.0,1.0,20.421246818835247,20.88688211426248,20.287834458909472,20.3898556753233,289581600
+2008-04-08,153.55,156.45,152.32,152.84,36224800,0.0,1.0,20.08379202608181,20.463101676851178,19.92291241558307,19.99092655985896,253573600
+2008-04-09,153.31,153.89,150.46,151.44,31192800,0.0,1.0,20.05240088256986,20.128262812723733,19.679631053365476,19.807811556039262,218349600
+2008-04-10,151.13,155.42,150.6,154.55,34134400,0.0,1.0,19.76726466233633,20.3283813526124,19.697942553747442,20.21458845738159,238940800
+2008-04-11,152.72,153.3,146.4,147.14,43217000,0.0,1.0,19.975230988102986,20.051092918256863,19.148597542288353,19.24538690145019,302519000
+2008-04-14,146.77,149.25,144.54,147.78,30181700,0.0,1.0,19.196992221869273,19.521367371492737,18.905316180070752,19.329096617482055,211271900
+2008-04-15,149.4,149.72,145.72,148.38,24929900,0.0,1.0,19.540986836187706,19.582841694203633,19.0596559690045,19.407574476261924,174509300
+2008-04-16,151.76,154.1,150.62,153.7,28420500,0.0,1.0,19.849666414055193,20.155730063296687,19.70055848237344,20.10341149077677,198943500
+2008-04-17,154.18,156.0,153.35,154.49,25152400,0.0,1.0,20.16619377780067,20.404243282766277,20.057632739821848,20.206740671503606,176066800
+2008-04-18,159.04,162.26,158.38,161.04,36670200,0.0,1.0,20.80186443391762,21.22302894270292,20.71553878925976,21.063457296517186,256691400
+2008-04-21,162.35,168.5,161.76,168.16,37112600,0.0,1.0,21.234800621519902,22.039198674013576,21.157630727053032,21.99472788737165,259788200
+2008-04-22,167.41,168.0,158.09,160.2,51413300,0.0,1.0,21.89663056389681,21.973800458363684,20.677607824182825,20.95358829422537,359893100
+2008-04-23,164.05,164.84,161.08,162.89,53721100,0.0,1.0,21.457154554729538,21.560483735456366,21.06868915376918,21.305430694421787,376047700
+2008-04-24,165.31,169.98,159.194,168.94,60573800,0.0,1.0,21.621958058167266,22.232777392337255,20.822007084337784,22.09674910378548,424016600
+2008-04-25,170.6,171.1,166.42,169.73,35445500,0.0,1.0,22.31387117974312,22.379269395393013,21.767142096910025,22.20007828451231,248118500
+2008-04-28,169.74,173.75,169.13,172.24,28114800,0.0,1.0,22.201386248825308,22.72587993833744,22.12160042573244,22.528377327074768,196803600
+2008-04-29,171.11,175.66,170.25,175.05,32981300,0.0,1.0,22.380577359706013,22.975701122120025,22.268092428788197,22.89591529902716,230869100
+2008-04-30,176.26,180.0,172.92,173.95,40697300,0.0,1.0,23.054178980899895,23.54335763396109,22.61731890035862,22.752039224597397,284881100
+2008-05-01,175.01,180.0,174.86,180.0,32270600,0.0,1.0,22.890683441775167,23.54335763396109,22.8710639770802,23.54335763396109,225894200
+2008-05-02,180.31,181.92,178.55,180.94,35931500,0.0,1.0,23.58390452766402,23.794486782056673,23.353702808576404,23.666306279382887,251520500
+2008-05-05,181.81,185.31,181.05,184.73,30519900,0.0,1.0,23.7800991746137,24.23788668416294,23.680693886825864,24.162024754009064,213639300
+2008-05-06,184.56,187.12,182.18,186.66,32816800,0.0,1.0,24.139789360688102,24.47462822481555,23.82849385419462,24.41446186641765,229717600
+2008-05-07,186.13,188.2,180.54,182.59,41326200,0.0,1.0,24.345139757828765,24.615888370619317,23.61398770686297,23.88212039102753,289283400
+2008-05-08,183.75,186.5,183.07,185.06,32110200,0.0,1.0,24.033844251335278,24.393534437409684,23.944902678051424,24.205187576337995,224771400
+2008-05-09,183.18,184.25,181.37,183.45,24038300,0.0,1.0,23.9592902854944,24.09924246698517,23.722548744841795,23.994605321945343,168268100
+2008-05-12,185.12,188.87,182.85,188.16,29234400,0.0,1.0,24.213035362215983,24.70352197959017,23.916127463165473,24.610656513367324,204640800
+2008-05-13,188.6,191.45,187.86,189.96,29401300,0.0,1.0,24.66820694313923,25.040976772343612,24.571417583977393,24.846090089706937,205809100
+2008-05-14,191.29,192.24,185.57,186.26,32743700,0.0,1.0,25.020049343335646,25.144305953070443,24.271893756300884,24.362143293897734,229205900
+2008-05-15,186.78,189.9,184.2,189.73,31186000,0.0,1.0,24.430157438173623,24.83824230382895,24.09270264542018,24.816006910507983,218302000
+2008-05-16,190.3,190.3,187.0,187.6201,27348900,0.0,1.0,24.890560876348864,24.890560876348864,24.458932653059577,24.54003952010857,191442300
+2008-05-19,187.9,188.69,181.3,183.6,33779300,0.0,1.0,24.57664944122938,24.67997862195621,23.71339299465081,24.01422478664031,236455100
+2008-05-20,181.83,186.16,180.12,185.9,34637500,0.0,1.0,23.782715103239696,24.349063650767757,23.559053205717063,24.315056578629815,242462500
+2008-05-21,185.61,188.0,176.25,178.19,41344900,0.0,1.0,24.27712561355288,24.58972908435936,23.0528710165869,23.30661609330848,289414300
+2008-05-22,179.18,181.33,172.0,177.05,43097700,0.0,1.0,23.436104560295266,23.717316887589803,22.496986183562818,23.15750816162673,301683900
+2008-05-23,180.75,181.99,177.8,181.17,32389900,0.0,1.0,23.641454957435926,23.80364253224766,23.255605485101565,23.696389458581834,226729300
+2008-05-27,182.8,186.43,181.84,186.43,28210900,0.0,1.0,23.909587641600485,24.3843786872187,23.784023067552692,24.3843786872187,197476300
+2008-05-28,187.49,187.95,183.72,187.01,26570700,0.0,1.0,24.52302290439647,24.58318926279437,24.029920358396286,24.460240617372573,185994900
+2008-05-29,186.93,188.2,185.5,186.69,23113800,0.0,1.0,24.449776902868592,24.615888370619317,24.2627380061099,24.418385759356642,161796600
+2008-05-30,187.5,189.54,187.38,188.75,21792300,0.0,1.0,24.524330868709466,24.791155588561026,24.508635296953493,24.687826407834198,152546100
+2008-06-02,188.5,189.65,184.53,186.1,24280000,0.0,1.0,24.65512730000925,24.805543196004002,24.13586546774911,24.34121586488977,169960000
+2008-06-03,186.9,188.2,182.3354,185.37,26804300,0.0,1.0,24.4458530099296,24.615888370619317,23.848819619618602,24.24573447004093,187630100
+2008-06-04,184.0,187.09,183.23,185.19,25963700,0.0,1.0,24.066543359160224,24.470704331876558,23.96583010705939,24.222191112406968,181745900
+2008-06-05,186.25,189.84,185.7,189.43,26980200,0.0,1.0,24.360835329584738,24.830394517950964,24.288897292369857,24.776767981118052,188861400
+2008-06-06,188.0,189.95,185.55,185.64,34515100,0.0,1.0,24.58972908435936,24.844782125393937,24.26927782767489,24.28104950649187,241605700
+2008-06-09,184.92,184.94,175.75,181.61,67442600,0.0,1.0,24.186876075956025,24.18949200458202,22.987472800937006,23.75393988835374,472098200
+2008-06-10,180.33,186.78,179.02,185.64,40747900,0.0,1.0,23.586520456290017,24.430157438173623,23.4151771312873,24.28104950649187,285235300
+2008-06-11,184.34,186.0,179.59,180.81,34341100,0.0,1.0,24.11101414580215,24.32813622175979,23.48973109712818,23.649302743313914,240387700
+2008-06-12,181.45,182.6,171.2,173.26,46726200,0.0,1.0,23.733012459345773,23.883428355340527,22.39234903852299,22.661789687000546,327083400
+2008-06-13,171.5,174.16,165.31,172.37,48069900,0.0,1.0,22.431587967912925,22.77950647517035,21.621958058167266,22.545380863143738,336489300
+2008-06-16,171.25,177.9,169.07,176.84,37561800,0.0,1.0,22.39888886008798,23.268685128231542,22.11375263985445,23.130040911053772,262932600
+2008-06-17,178.17,181.99,177.41,181.43,32130600,0.0,1.0,23.30400016468248,23.80364253224766,23.20459487689465,23.73039653071978,224914200
+2008-06-18,181.0,182.2,177.35,178.75,28981000,0.0,1.0,23.674154065260872,23.83110978282061,23.19674709101666,23.37986209483636,202867000
+2008-06-19,178.48,182.34,176.8,180.9,28283900,0.0,1.0,23.344547058385416,23.849421283202584,23.124809053801783,23.661074422130895,197987300
+2008-06-20,176.55,181.0,175.0,175.27,31727400,0.0,1.0,23.092109945976837,23.674154065260872,22.88937547746217,22.924690513913113,222091800
+2008-06-23,174.78,175.88,171.56,173.16,23063600,0.0,1.0,22.860600262576217,23.00447633700598,22.439435753790914,22.64871004387057,161445200
+2008-06-24,172.06,175.78,171.63,173.25,22212400,0.0,1.0,22.504833969440806,22.991396693876002,22.4485915039819,22.66048172268755,155486800
+2008-06-25,174.5,178.83,173.88,177.39,23016100,0.0,1.0,22.823977261812278,23.390325809340343,22.742883474406412,23.20197894826865,161112700
+2008-06-26,174.14,174.844,168.01,168.26,31057500,0.0,1.0,22.776890546544355,22.8689712341794,21.97510842267668,22.007807530501626,217402500
+2008-06-27,166.44,170.57,164.15,170.09,37223200,0.0,1.0,21.76975802553602,22.309947286804128,21.470234197859515,22.24716499978023,260562400
+2008-06-30,170.04,172.0,166.62,167.44,24435600,0.0,1.0,22.24062517821524,22.496986183562818,21.793301383169982,21.900554456835803,171049200
+2008-07-01,164.05,174.72,164.0,174.68,39688600,0.0,1.0,21.457154554729538,22.85275247669823,21.45061473316455,22.84752061944624,277820200
+2008-07-02,175.05,177.45,168.1788,168.18,29911400,0.0,1.0,22.89591529902716,23.209826734146638,21.997186860280085,21.997343815997645,209379800
+2008-07-03,169.59,172.17,165.75,170.12,18691500,0.0,1.0,22.18176678413034,22.51922157688378,21.67950848793917,22.251088892719224,130840500
+2008-07-07,173.0,177.13,171.9,175.16,29299700,0.0,1.0,22.627782614862603,23.167971876130707,22.48390654043284,22.910302906470136,205097900
+2008-07-08,175.4,179.7,172.7401,179.55,31726800,0.0,1.0,22.941694049982083,23.50411870457115,22.59378862236779,23.484499239876186,222087600
+2008-07-09,180.25,180.91,174.14,174.25,31992000,0.0,1.0,23.576056741786036,23.66238238644389,22.776890546544355,22.79127815398733,223944000
+2008-07-10,174.91,177.34,171.37,176.63,30024600,0.0,1.0,22.87760379864519,23.195439126703665,22.414584431843956,23.102573660480818,210172200
+2008-07-11,175.37,177.11,171.0,172.58,33214700,0.0,1.0,22.93777015704309,23.165355947504715,22.366189752263036,22.572848113716695,232502900
+2008-07-14,175.37,179.3,173.08,173.88,31644800,0.0,1.0,22.93777015704309,23.451800132051243,22.638246329366588,22.742883474406412,221513600
+2008-07-15,172.3,173.74,166.39,169.64,37144400,0.0,1.0,22.536225112952756,22.724571974024443,21.76321820397103,22.188306605695328,260010800
+2008-07-16,170.08,172.93,168.6,172.81,26706800,0.0,1.0,22.245857035467235,22.61862686467162,22.052278317143553,22.602931292915642,186947600
+2008-07-17,174.09,174.98,171.39,171.81,27054500,0.0,1.0,22.770350724979366,22.886759548836174,22.41720036046995,22.47213486161586,189381500
+2008-07-18,168.21,169.65,165.0,165.15,31014800,0.0,1.0,22.001267708936638,22.189614570008327,21.58141116446433,21.6010306291593,217103600
+2008-07-21,166.9,167.5,161.12,166.29,48588200,0.0,1.0,21.82992438393392,21.90840224271379,21.07392101102117,21.75013856084105,340117400
+2008-07-22,148.9,162.76,146.53,162.02,67128300,0.0,1.0,19.475588620537813,21.288427158352814,19.165601078357323,21.19163779919098,469898100
+2008-07-23,165.15,168.37,161.56,166.26,37920300,0.0,1.0,21.6010306291593,22.022195137944603,21.131471440793074,21.74621466790206,265442100
+2008-07-24,164.3,165.26,158.45,159.03,29986400,0.0,1.0,21.489853662554484,21.615418236602274,20.724694539450745,20.800556469604622,209904800
+2008-07-25,160.37,163.0,158.65,162.12,22629900,0.0,1.0,20.975823687546335,21.319818301864764,20.750853825710706,21.204717442320955,158409300
+2008-07-28,162.18,162.47,154.02,154.4,27882600,0.0,1.0,21.21256522819894,21.25049619327588,20.145266348792706,20.194968992686622,195178200
+2008-07-29,156.55,159.45,153.65,157.08,24431100,0.0,1.0,20.47618131998116,20.85549097075053,20.096871669211787,20.545503428570044,171017700
+2008-07-30,157.71,160.49,156.08,159.88,25899400,0.0,1.0,20.62790518028891,20.991519259302308,20.41470699727026,20.91173343620944,181295800
+2008-07-31,157.7,162.2,156.98,158.95,22767800,0.0,1.0,20.62659721597591,21.215181156824936,20.532423785440063,20.790092755100638,159374600
+2008-08-01,159.94,159.99,155.75,156.66,19451400,0.0,1.0,20.919581222087427,20.926121043652415,20.37154417494133,20.490568927424135,136159800
+2008-08-04,156.58,157.9,152.91,153.23,21161700,0.0,1.0,20.480105212920154,20.652756502235867,20.000082310049944,20.041937168065875,148131900
+2008-08-05,155.5,160.8,154.82,160.64,24584700,0.0,1.0,20.338845067116385,21.032066153005243,20.24990349383253,21.011138723997274,172092900
+2008-08-06,159.97,167.4,158.0,164.19,28264600,0.0,1.0,20.92350511502642,21.895322599583814,20.665836145365844,21.475466055111507,197852200
+2008-08-07,162.89,166.15,161.5,163.57,24013300,0.0,1.0,21.305430694421787,21.731827060459082,21.12362365491509,21.39437226770564,168093100
+2008-08-08,163.86,169.65,163.75,169.55,25499900,0.0,1.0,21.43230323278258,22.189614570008327,21.417915625339603,22.17653492687835,178499300
+2008-08-11,170.07,176.5,169.67,173.56,31832300,0.0,1.0,22.244549071154236,23.085570124411845,22.19223049863432,22.70102861639048,222826100
+2008-08-12,173.52,179.29,173.51,176.73,29867100,0.0,1.0,22.695796759138492,23.45049216773824,22.694488794825492,23.115653303610795,209069700
+2008-08-13,177.98,180.0,175.9,179.3,30083800,0.0,1.0,23.279148842735523,23.54335763396109,23.007092265631975,23.451800132051243,210586600
+2008-08-14,178.33,180.45,177.84,179.32,25403600,0.0,1.0,23.32492759369045,23.60221602804599,23.260837342353557,23.454416060677236,177825200
+2008-08-15,179.04,179.75,175.05,175.74,25294700,0.0,1.0,23.417793059913297,23.510658526136144,22.89591529902716,22.98616483662401,177062900
+2008-08-18,175.57,177.81,173.82,175.39,19714800,0.0,1.0,22.963929443303044,23.25691344941456,22.735035688528423,22.940386085669083,138003600
+2008-08-19,174.54,177.07,171.81,173.53,22007300,0.0,1.0,22.829209119064267,23.160124090252722,22.47213486161586,22.69710472345149,154051100
+2008-08-20,174.7725,176.94,173.61,175.84,18105400,0.0,1.0,22.85961928934147,23.14312055418375,22.707568437955473,22.99924447975399,126737800
+2008-08-21,174.47,175.45,171.89,174.29,19276600,0.0,1.0,22.820053368873285,22.94823387154707,22.48259857611984,22.796510011239324,134936200
+2008-08-22,175.82,177.5,175.57,176.79,15700400,0.0,1.0,22.99662855112799,23.21636655571163,22.963929443303044,23.123501089488784,109902800
+2008-08-25,176.15,176.23,171.66,172.55,17300900,0.0,1.0,23.03979137345692,23.050255087960903,22.45251539692089,22.5689242207777,121106300
+2008-08-26,172.76,174.88,172.6101,173.64,15912500,0.0,1.0,22.596391471350653,22.873679905706194,22.576785086298816,22.711492330894462,111387500
+2008-08-27,173.31,175.76,172.1909,174.67,17063600,0.0,1.0,22.668329508565535,22.988780765250006,22.521955222297947,22.84621265513324,119445200
+2008-08-28,175.28,176.25,172.75,173.74,15406600,0.0,1.0,22.92599847822611,23.0528710165869,22.595083507037657,22.724571974024443,107846200
+2008-08-29,172.96,173.5,169.0401,169.53,21403200,0.0,1.0,22.62255075761061,22.693180830512492,22.109841826558586,22.173918998252354,149822400
+2008-09-02,172.4,173.5,165.0,166.19,27884400,0.0,1.0,22.549304756082734,22.693180830512492,21.58141116446433,21.737058917711074,195190800
+2008-09-03,166.84,168.68,164.0,166.96,26244100,0.0,1.0,21.822076598055933,22.062742031647538,21.45061473316455,21.83777216981191,183708700
+2008-09-04,165.86,167.9125,160.81,161.22,26549500,0.0,1.0,21.693896095382147,21.962355770624953,21.03337411731824,21.087000654151147,185846500
+2008-09-05,158.59,162.4,157.65,160.18,28103000,0.0,1.0,20.743006039832718,21.241340443084894,20.62005739441092,20.950972365599373,196721000
+2008-09-08,164.57,164.89,151.4585,157.92,37356400,0.0,1.0,21.525168699005423,21.567023557021354,19.810231290018308,20.65537243086186,261494800
+2008-09-09,156.86,159.96,149.79,151.68,44465200,0.0,1.0,20.516728213684093,20.922197150713423,19.591997444394618,19.839202699551212,311256400
+2008-09-10,152.32,154.99,148.8,151.61,34755100,0.0,1.0,19.92291241558307,20.272138887153496,19.462508977407836,19.830046949360227,243285700
+2008-09-11,148.18,152.99,146.0,152.65,34683400,0.0,1.0,19.38141519000197,20.01054602455393,19.096278969768438,19.966075237912,242783800
+2008-09-12,150.9099,150.9099,146.5,148.94,28322400,0.0,1.0,19.738476367807248,19.738476367807248,19.16167718541833,19.480820477789802,198256800
+2008-09-15,142.03,147.69,140.36,140.36,32879800,0.0,1.0,18.577017137508296,19.317324938665074,18.35858709723766,18.35858709723766,230158600
+2008-09-16,133.86,142.5,132.15,139.88,42851300,0.0,1.0,17.508410293789066,18.638491460219196,17.284748396266433,18.29580481021376,299959100
+2008-09-17,138.49,138.51,127.83,127.83,42873400,0.0,1.0,18.113997770707062,18.116613699333058,16.719707813051368,16.719707813051368,300113800
+2008-09-18,130.57,140.0,120.68,134.09,59866200,0.0,1.0,17.078090034812774,18.311500381969736,15.784513329257914,17.538493472988012,419063400
+2008-09-19,142.6,144.2,136.31,140.91,51102700,0.0,1.0,18.651571103349173,18.860845393428825,17.828861550473533,18.430525134452537,357718900
+2008-09-22,139.94,140.25,130.66,131.05,30596900,0.0,1.0,18.303652596091748,18.344199489794683,17.089861713629755,17.14087232183667,214178300
+2008-09-23,131.85,135.8,126.66,126.84,45727300,0.0,1.0,17.2455094668765,17.762155370510644,16.566675988430617,16.590219346064583,320091100
+2008-09-24,127.27,130.95,125.15,128.71,37393400,0.0,1.0,16.646461811523487,17.12779267870669,16.369173377167947,16.834808672595177,261753800
+2008-09-25,129.8,134.79,128.52,131.93,35930200,0.0,1.0,16.977376782711943,17.630050974897863,16.80995735064822,17.25597318138048,251511400
+2008-09-26,124.91,129.8,123.0,128.24,40230400,0.0,1.0,16.337782233655997,16.977376782711943,16.08796104987341,16.77333434988428,281612800
+2008-09-29,119.62,119.68,100.59,105.26,93644900,0.0,1.0,15.645869112080142,15.653716897958128,13.156813024445256,13.767632358615247,655514300
+2008-09-30,108.25,115.0,106.3,113.66,58095800,0.0,1.0,14.1587136882016,15.04158959947514,13.90366064716702,14.866322381533429,406670600
+2008-10-01,111.92,112.36,107.39,109.12,46303000,0.0,1.0,14.638736591071806,14.69628702084371,14.046228757283785,14.272506583432412,324121000
+2008-10-02,108.01,108.79,100.0,100.1,57477300,0.0,1.0,14.127322544689651,14.229343761103483,13.079643129978383,13.09272277310836,402341100
+2008-10-03,104.0,106.5,94.65,97.07,81942800,0.0,1.0,13.602828855177519,13.929819933426977,12.37988222252454,12.696409586270015,573599600
+2008-10-06,91.96,98.78,87.54,98.14,75264900,0.0,1.0,12.02803982232812,12.920071483792647,11.449919595983078,12.836361767760785,526854300
+2008-10-07,100.48,101.5,88.95,89.16,67099000,0.0,1.0,13.14242541700228,13.275837776928059,11.634342564115771,11.661809814688725,469693000
+2008-10-08,85.9125,96.33,85.68,89.79,78847900,0.0,1.0,11.237048404042678,12.599620227108176,11.20663823376548,11.744211566407591,551935300
+2008-10-09,93.35,95.8,86.6,88.74,57763700,0.0,1.0,12.20984686183482,12.53029811851929,11.326970950561279,11.606875313542815,404345900
+2008-10-10,85.7,100.0,85.0,96.8,79260700,0.0,1.0,11.209254162391474,13.079643129978383,11.117696660481625,12.661094549819074,554824900
+2008-10-13,104.55,110.53,101.02,110.26,54967000,0.0,1.0,13.674766892392398,14.456929551565107,13.213055489904162,14.421614515114166,384769000
+2008-10-14,116.26,116.4,103.14,104.08,70749800,0.0,1.0,15.206393102912868,15.224704603294839,13.490343924259705,13.6132925696815,495248600
+2008-10-15,103.84,107.0,97.89,97.95,56577700,0.0,1.0,13.581901426169553,13.99521814907687,12.803662659935839,12.811510445813827,396043900
+2008-10-16,99.77,103.43,91.74,101.89,70732900,0.0,1.0,13.049559950779432,13.528274889336641,11.999264607442168,13.326848385134975,495130300
+2008-10-17,99.6,102.04,85.885,97.4,62936700,0.0,1.0,13.027324557458469,13.346467849829942,11.233451502181934,12.739572408598946,440556900
+2008-10-20,99.78,100.03,93.64,98.44,55327500,0.0,1.0,13.05086791509243,13.083567022917377,12.247777826911758,12.87560069715072,387292500
+2008-10-21,96.95,97.9,91.16,91.49,78345000,0.0,1.0,12.680714014514042,12.804970624248837,11.923402677288292,11.966565499617221,548415000
+2008-10-22,97.37,101.25,92.93,96.87,80314600,0.0,1.0,12.735648515659951,13.243138669103113,12.154912360688911,12.67025030001006,562202200
+2008-10-23,96.51,99.25,91.9,98.23,59836800,0.0,1.0,12.623163584742137,12.981545806503545,12.020192036450135,12.848133446577766,418857600
+2008-10-24,90.33,97.9,90.11,96.38,56787800,0.0,1.0,11.814841639309472,12.804970624248837,11.78606642442352,12.606160048673164,397514600
+2008-10-27,95.07,97.63,91.86,92.09,43170400,0.0,1.0,12.434816723670448,12.769655587797894,12.014960179198143,12.045043358397093,302192800
+2008-10-28,95.43,100.5,92.37,99.91,58361900,0.0,1.0,12.481903438938371,13.145041345628275,12.081666359161034,13.067871451161402,408533300
+2008-10-29,100.86,109.54,99.94,104.55,69677800,0.0,1.0,13.192128060896197,14.327441084578322,13.071795344100396,13.674766892392398,487744600
+2008-10-30,108.23,112.19,107.61,111.04,58503200,0.0,1.0,14.156097759575605,14.674051627522747,14.075003972169737,14.523635731527998,409522400
+2008-10-31,107.4,110.78,105.14,107.59,59277000,0.0,1.0,14.047536721596783,14.489628659390053,13.751936786859272,14.072388043543743,414939000
+2008-11-03,105.93,109.1,104.86,106.96,37783500,0.0,1.0,13.855265967586101,14.269890654806415,13.715313786095333,13.989986291824877,264484500
+2008-11-04,109.99,111.79,106.67,110.99,49952900,0.0,1.0,14.386299478663222,14.621733055002835,13.95205532674794,14.517095909963006,349670300
+2008-11-05,108.91,109.72,102.99,103.3,44873400,0.0,1.0,14.245039332859456,14.350984442212281,13.470724459564735,13.511271353267668,314113800
+2008-11-06,101.05,102.78,98.0,99.1,47109800,0.0,1.0,13.216979382843155,13.443257208991781,12.818050267378815,12.961926341808576,329768600
+2008-11-07,99.24,99.85,95.72,98.24,39116200,0.0,1.0,12.980237842190546,13.060023665283415,12.519834404015308,12.849441410890762,273813400
+2008-11-10,100.17,100.4,94.5,95.88,40136500,0.0,1.0,13.101878523299346,13.131961702498296,12.360262757829572,12.540761833023273,280955500
+2008-11-11,94.81,97.17,92.26,94.77,43733500,0.0,1.0,12.400809651532505,12.709489229399995,12.067278751718057,12.395577794280513,306134500
+2008-11-12,92.43,93.24,90.01,90.12,42106300,0.0,1.0,12.08951414503902,12.195459254391844,11.772986781293543,11.787374388736518,294744100
+2008-11-13,89.87,96.44,86.02,96.44,66217400,0.0,1.0,11.754675280911574,12.614007834551153,11.251109020407405,12.614007834551153,463521800
+2008-11-14,93.76,93.99,90.0,90.24,50188100,0.0,1.0,12.263473398667733,12.293556577866681,11.771678816980545,11.803069960492492,351316700
+2008-11-17,88.48,90.55,87.26,88.14,41518800,0.0,1.0,11.572868241404873,11.843616854195425,11.413296595219137,11.528397454762947,290631600
+2008-11-18,89.64,90.99,86.86,89.91,43203400,0.0,1.0,11.724592101712622,11.90116728396733,11.360978022699223,11.759907138163564,302423800
+2008-11-19,89.44,91.58,86.21,86.29,41853600,0.0,1.0,11.698432815452666,11.978337178434202,11.275960342354363,11.286424056858348,292975200
+2008-11-20,85.24,86.45,80.0,80.49,61314800,0.0,1.0,11.149087803993572,11.307351485866313,10.463714503982706,10.5278047553196,429203600
+2008-11-21,81.93,84.12,79.14,82.58,56045400,0.0,1.0,10.71615161639129,11.002595800937817,10.351229573064892,10.801169296736148,392317800
+2008-11-24,85.21,94.79,84.84,92.95,51509200,0.0,1.0,11.14516391105458,12.39819372290651,11.09676923147366,12.157528289314907,360564400
+2008-11-25,94.63,94.7099,88.16,90.8,44117600,0.0,1.0,12.377266293898543,12.387716928759398,11.531013383388942,11.87631596202037,308823200
+2008-11-26,89.92,95.25,89.85,95.0,32137000,0.0,1.0,11.761215102476562,12.45836008130441,11.752059352285576,12.425660973479463,224959000
+2008-11-28,94.7,94.76,91.86,92.67,10634800,0.0,1.0,12.386422044089528,12.394269829967516,12.014960179198143,12.120905288550967,74443600
+2008-12-01,91.3,92.27,88.923,88.93,32991700,0.0,1.0,11.941714177670264,12.068586716031053,11.630811060470677,11.631726635489777,230941900
+2008-12-02,90.03,92.65,86.5,92.47,41025800,0.0,1.0,11.775602709919538,12.118289359924972,11.313891307431302,12.09474600229101,287180600
+2008-12-03,89.4,96.23,88.8,95.9,47810000,0.0,1.0,11.693200958200675,12.586540583978199,11.614723099420804,12.54337776164927,334670000
+2008-12-04,94.43,95.21,89.06,91.41,38977500,0.0,1.0,12.351107007638587,12.453128224052417,11.648730171558748,11.956101785113239,272842500
+2008-12-05,90.35,94.49,88.86,94.0,37278400,0.0,1.0,11.817457567935469,12.358954793516574,11.62257088529879,12.29486454217968,260948800
+2008-12-08,97.28,100.8,95.8,99.72,42326500,0.0,1.0,12.72387683684297,13.18428027501821,12.53029811851929,13.043020129214444,296285500
+2008-12-09,98.395,103.6,97.21,100.06,42982000,0.0,1.0,12.86971485774223,13.550510282657603,12.714721086651984,13.08749091585637,300874000
+2008-12-10,97.87,99.49,96.5,98.21,33501700,0.0,1.0,12.801046731309844,13.012936950015492,12.62185562042914,12.84551751795177,234511900
+2008-12-11,97.35,101.24,94.83,95.0,37164900,0.0,1.0,12.733032587033955,13.241830704790114,12.4034255801585,12.425660973479463,260154300
+2008-12-12,92.8,99.0,92.53,98.27,37184800,0.0,1.0,12.137908824619938,12.948846698678599,12.102593788168997,12.853365303829756,260293600
+2008-12-15,95.99,96.21,93.0,94.75,31848500,0.0,1.0,12.555149440466248,12.5839246553522,12.164068110879896,12.392961865654518,222939500
+2008-12-16,93.98,96.48,92.75,95.43,39053800,0.0,1.0,12.292248613553685,12.619239691803145,12.13136900305495,12.481903438938371,273376600
+2008-12-17,91.03,91.1,88.02,89.16,46209300,0.0,1.0,11.906399141219321,11.915554891410306,11.512701883006972,11.661809814688725,323465100
+2008-12-18,89.31,90.83,88.44,89.43,30622000,0.0,1.0,11.681429279383694,11.880239854959365,11.567636384152882,11.697124851139668,214354000
+2008-12-19,90.13,90.94,88.8,90.0,28640000,0.0,1.0,11.788682353049516,11.89462746240234,11.614723099420804,11.771678816980545,200480000
+2008-12-22,90.02,90.03,84.69,85.74,30169300,0.0,1.0,11.77429474560654,11.775602709919538,11.077149766778692,11.214486019643465,211185100
+2008-12-23,86.87,87.87,85.9,86.38,22679700,0.0,1.0,11.362285987012221,11.493082418312005,11.235413448651432,11.298195735675327,158757900
+2008-12-24,86.14,86.25,84.55,85.04,9690500,0.0,1.0,11.266804592163378,11.281192199606355,11.058838266396723,11.122928517733618,67833500
+2008-12-26,86.64,87.42,85.24,85.81,11011600,0.0,1.0,11.332202807813271,11.434224024227102,11.149087803993572,11.223641769834451,77081200
+2008-12-29,86.52,87.62,85.07,86.61,24500000,0.0,1.0,11.316507236057296,11.46038331048706,11.12685241067261,11.328278914874277,171500000
+2008-12-30,87.42,88.05,84.72,86.29,34557200,0.0,1.0,11.434224024227102,11.516625775945966,11.081073659717685,11.286424056858348,241900400
+2008-12-31,85.97,87.74,85.34,85.35,21697900,0.0,1.0,11.244569198842415,11.476078882243032,11.162167447123553,11.163475411436549,151885300
+2009-01-02,85.88,91.04,85.16,90.75,26643400,0.0,1.0,11.232797520025434,11.907707105532321,11.138624089489591,11.869776140455382,186503800
+2009-01-05,93.17,96.18,92.71,94.58,42200300,0.0,1.0,12.18630350420086,12.58000076241321,12.126137145802957,12.370726472333555,295402100
+2009-01-06,95.95,97.17,92.39,93.02,46046800,0.0,1.0,12.549917583214258,12.709489229399995,12.084282287787028,12.166684039505892,322327600
+2009-01-07,91.81,92.5,90.26,91.01,26894600,0.0,1.0,12.008420357633154,12.098669895230005,11.80568588911849,11.903783212593327,188262200
+2009-01-08,90.43,93.15,90.04,92.7,24053600,0.0,1.0,11.827921282439453,12.183687575574865,11.776910674232537,12.124829181489961,168375200
+2009-01-09,93.21,93.38,90.14,90.58,19530200,0.0,1.0,12.19153536145285,12.213770754773813,11.789990317362514,11.847540747134419,136711400
+2009-01-12,90.46,90.99,87.55,88.66,22061300,0.0,1.0,11.831845175378444,11.90116728396733,11.451227560296074,11.596411599038834,154429100
+2009-01-13,88.24,89.7399,86.35,87.71,28514200,0.0,1.0,11.541477097892924,11.737658665199472,11.294271842736332,11.47215498930404,199599400
+2009-01-14,86.24,87.25,84.72,85.33,36488000,0.0,1.0,11.279884235293357,11.411988630906139,11.081073659717685,11.160859482810555,255416000
+2009-01-15,80.56,84.12,80.05,83.38,65415500,0.0,1.0,10.536960505510585,11.002595800937817,10.470254325547694,10.905806441775974,457908500
+2009-01-16,84.3,84.38,80.4,82.33,37415200,0.0,1.0,11.026139158571777,11.03660287307576,10.516033076502621,10.768470188911202,261906400
+2009-01-20,81.93,82.0,78.2,78.2,32854100,0.0,1.0,10.71615161639129,10.725307366582275,10.228280927643096,10.228280927643096,229978700
+2009-01-21,79.45,82.88,79.31,82.83,38902500,0.0,1.0,10.391776466767826,10.840408226126083,10.373464966385855,10.833868404561095,272317500
+2009-01-22,88.0,90.0,85.82,88.36,50340300,0.0,1.0,11.510085954380976,11.771678816980545,11.224949734147447,11.5571726696489,352382100
+2009-01-23,86.81,89.87,86.5,88.36,27277500,0.0,1.0,11.354438201134235,11.754675280911574,11.313891307431302,11.5571726696489,190942500
+2009-01-26,88.88,90.97,88.3,89.64,24722800,0.0,1.0,11.625186813924786,11.898551355341334,11.549324883770911,11.724592101712622,173059600
+2009-01-27,90.19,91.55,89.74,90.73,22072800,0.0,1.0,11.796530138927503,11.97441328549521,11.7376717448426,11.867160211829388,154509600
+2009-01-28,92.15,95.0,91.5,94.2,30764500,0.0,1.0,12.05289114427508,12.425660973479463,11.96787346393022,12.321023828439637,215351500
+2009-01-29,93.09,94.34,92.6,93.0,21168900,0.0,1.0,12.175839789696877,12.339335328821607,12.111749538359982,12.164068110879896,148182300
+2009-01-30,92.62,93.62,90.01,90.13,23267100,0.0,1.0,12.114365466985978,12.245161898285762,11.772986781293543,11.788682353049516,162869700
+2009-02-02,89.1,92.0,88.9,91.51,19937400,0.0,1.0,11.653962028810739,12.033271679580112,11.627802742550783,11.96918142824322,139561800
+2009-02-03,91.92,93.38,90.28,92.98,21403900,0.0,1.0,12.02280796507613,12.213770754773813,11.808301817744484,12.161452182253901,149827300
+2009-02-04,93.24,96.25,93.1,93.55,28872200,0.0,1.0,12.195459254391844,12.589156512604193,12.177147754009873,12.236006148094777,202105400
+2009-02-05,92.77,97.25,92.62,96.46,26758800,0.0,1.0,12.133984931680946,12.719952943903976,12.114365466985978,12.616623763177147,187311600
+2009-02-06,97.0,100.0,97.0,99.72,24543200,0.0,1.0,12.687253836079032,13.079643129978383,12.687253836079032,13.043020129214444,171802400
+2009-02-09,101.165,103.0,99.5,102.51,25536100,0.0,1.0,13.232020972442632,13.472032423877733,13.01424491432849,13.40794217254084,178752700
+2009-02-10,101.17,102.51,97.06,97.83,30323600,0.0,1.0,13.23267495459913,13.40794217254084,12.695101621957019,12.795814874057852,212265200
+2009-02-11,96.35,98.31,95.77,96.82,24106200,0.0,1.0,12.602236155734172,12.858597161081748,12.526374225580296,12.663710478445068,168743400
+2009-02-12,95.83,99.75,95.83,99.27,29185300,0.0,1.0,12.534222011458285,13.046944022153436,12.534222011458285,12.98416173512954,204297100
+2009-02-13,99.11,99.94,98.12,99.16,21749200,0.0,1.0,12.963234306121574,13.071795344100396,12.83374583913479,12.969774127686565,152244400
+2009-02-17,96.79,97.04,94.28,94.53,24222800,0.0,1.0,12.659786585506078,12.692485693331024,12.33148754294362,12.364186650768564,169559600
+2009-02-18,95.03,95.85,92.72,94.37,24456400,0.0,1.0,12.429584866418457,12.536837940084279,12.127445110115957,12.3432592217606,171194800
+2009-02-19,93.37,94.25,90.11,90.64,32957300,0.0,1.0,12.212462790460817,12.327563650004626,11.78606642442352,11.855388533012405,230701100
+2009-02-20,89.4,92.4,89.0,91.2,26797000,0.0,1.0,11.693200958200675,12.085590252100026,11.640882385680762,11.928634534540285,187579000
+2009-02-23,91.6,92.0,86.51,86.95,28106500,0.0,1.0,11.980953107060198,12.033271679580112,11.3151992717443,11.372749701516204,196745500
+2009-02-24,87.4475,90.89,87.0,90.25,28825200,0.0,1.0,11.437820926087847,11.888087640837352,11.379289523081193,11.80437792480549,201776400
+2009-02-25,89.86,92.92,89.25,91.16,29751900,0.0,1.0,11.753367316598574,12.153604396375913,11.673581493505706,11.923402677288292,208263300
+2009-02-26,92.0,92.92,88.96,89.19,22495300,0.0,1.0,12.033271679580112,12.153604396375913,11.63565052842877,11.66573370762772,157467100
+2009-02-27,87.91,91.3,87.67,89.31,25237800,0.0,1.0,11.498314275563995,11.941714177670264,11.466923132052049,11.681429279383694,176664600
+2009-03-02,89.31,91.2,87.67,87.94,27533200,0.0,1.0,11.681429279383694,11.928634534540285,11.466923132052049,11.50223816850299,192732400
+2009-03-03,88.83,90.74,87.88,88.37,25869300,0.0,1.0,11.618646992359798,11.868468176142384,11.494390382625003,11.558480633961898,181085100
+2009-03-04,90.24,92.77,89.45,91.17,26478700,0.0,1.0,11.803069960492492,12.133984931680946,11.699740779765664,11.924710641601292,185350900
+2009-03-05,90.25,91.87,88.45,88.84,25246400,0.0,1.0,11.80437792480549,12.016268143511141,11.56894434846588,11.619954956672796,176724800
+2009-03-06,88.34,88.4,82.33,85.3,36112400,0.0,1.0,11.554556741022903,11.562404526900892,10.768470188911202,11.15693558987156,252786800
+2009-03-09,84.12,87.6,82.57,83.11,24939200,0.0,1.0,11.002595800937817,11.457767381861062,10.79986133242315,10.870491405325033,174574400
+2009-03-10,84.87,89.17,84.36,88.6275,30152100,0.0,1.0,11.100693124412654,11.663117779001723,11.033986944449763,11.59216071502159,211064700
+2009-03-11,89.9,94.07,89.58,92.68,30227600,0.0,1.0,11.758599173850566,12.304020292370664,11.716744315834635,12.122213252863967,211593200
+2009-03-12,92.9703,96.58,92.0,96.35,27444900,0.0,1.0,12.160183456870291,12.632319334933122,12.033271679580112,12.602236155734172,192114300
+2009-03-13,96.3,97.2,95.01,95.93,21470300,0.0,1.0,12.595696334169181,12.713413122338988,12.426968937792463,12.547301654588264,150292100
+2009-03-16,96.45,97.39,94.18,95.42,28473000,0.0,1.0,12.61531579886415,12.738264444285948,12.318407899813641,12.480595474625373,199311000
+2009-03-17,95.26,99.69,95.07,99.66,28094500,0.0,1.0,12.459668045617407,13.03909623627545,12.434816723670448,13.035172343336455,196661500
+2009-03-18,99.91,103.48,99.72,101.52,28429900,0.0,1.0,13.067871451161402,13.534814710901632,13.043020129214444,13.278453705554053,199009300
+2009-03-19,101.91,103.2,100.25,101.62,17863600,0.0,1.0,13.329464313760969,13.498191710137691,13.112342237803329,13.291533348684034,125045200
+2009-03-20,102.09,103.11,100.57,101.59,24842400,0.0,1.0,13.35300767139493,13.48642003132071,13.154197095819258,13.28760945574504,173896800
+2009-03-23,102.71,108.16,101.75,107.66,23799900,0.0,1.0,13.434101458800797,14.146942009384619,13.308536884753005,14.081543793734726,166599300
+2009-03-24,106.36,109.44,105.3872,106.83,22879000,0.0,1.0,13.911508433045007,14.314361441448343,13.784269664676579,13.972982755755906,160153000
+2009-03-25,107.58,108.36,103.86,106.49,23093500,0.0,1.0,14.071080079230743,14.173101295644576,13.584517354795548,13.928511969113979,161654500
+2009-03-26,107.83,109.98,107.58,109.87,22009000,0.0,1.0,14.10377918705569,14.384991514350226,14.071080079230743,14.370603906907249,154063000
+2009-03-27,108.23,108.53,106.4,106.85,17602600,0.0,1.0,14.156097759575605,14.195336688965538,13.916740290297,13.975598684381902,123218200
+2009-03-30,104.51,105.01,102.61,104.49,17957000,0.0,1.0,13.669535035140408,13.7349332507903,13.421021815670818,13.666919106514412,125699000
+2009-03-31,105.45,107.45,105.0,105.12,20360000,0.0,1.0,13.792483680562205,14.054076543161772,13.733625286477302,13.749320858233277,142520000
+2009-04-01,104.09,109.0,103.89,108.69,21049000,0.0,1.0,13.6146005339945,14.256811011676437,13.588441247734542,14.216264117973504,147343000
+2009-04-02,110.145,114.75,109.78,112.71,29013100,0.0,1.0,14.40657292551469,15.008890491650194,14.358832228090268,14.742065771798634,203091700
+2009-04-03,114.19,116.13,113.52,115.99,22722900,0.0,1.0,14.935644490122314,15.189389566843895,14.84801088115146,15.171078066461925,159060300
+2009-04-06,114.94,118.75,113.28,118.45,23502300,0.0,1.0,15.033741813597153,15.53207621684933,14.816619737639511,15.492837287459395,164516100
+2009-04-07,116.53,116.67,114.19,115.0,19163600,0.0,1.0,15.24170813936381,15.26001963974578,14.935644490122314,15.04158959947514,134145200
+2009-04-08,115.43,116.79,114.58,116.32,16272500,0.0,1.0,15.097832064934048,15.275715211501755,14.98665509832923,15.214240888790854,113907500
+2009-04-09,118.42,120.0,117.96,119.57,18955600,0.0,1.0,15.4889133945204,15.69557175597406,15.4287470361225,15.639329290515152,132689200
+2009-04-13,120.01,120.98,119.0,120.22,13901300,0.0,1.0,15.696879720287058,15.823752258647849,15.564775324674276,15.724346970860012,97309100
+2009-04-14,119.57,120.17,117.25,118.31,16236500,0.0,1.0,15.639329290515152,15.717807149295023,15.335881569899653,15.474525787077425,113655500
+2009-04-15,117.2,118.25,115.76,117.64,14745800,0.0,1.0,15.329341748334665,15.466678001199437,15.140994887262977,15.386892178106569,103220600
+2009-04-16,119.19,123.15,118.79,121.45,21194500,0.0,1.0,15.589626646621234,16.10758051456838,15.537308074101322,15.885226581358745,148361500
+2009-04-17,121.18,124.25,120.25,123.42,17767700,0.0,1.0,15.849911544907805,16.251456588998142,15.728270863799006,16.142895551019322,124373900
+2009-04-20,121.73,122.99,119.16,120.5,16659500,0.0,1.0,15.921849582122686,16.086653085560414,15.58570275368224,15.76096997162395,116616500
+2009-04-21,118.89,122.14,118.6,121.76,16810200,0.0,1.0,15.550387717231299,15.975476118955596,15.51245675215436,15.92577347506168,117671400
+2009-04-22,122.63,125.35,121.2,121.51,33527400,0.0,1.0,16.03956637029249,16.3953326634279,15.8525274735338,15.893074367236734,234691800
+2009-04-23,126.62,127.2,123.51,125.4,33755600,0.0,1.0,16.56144413117863,16.637306061332502,16.154667229836303,16.401872484992893,236289200
+2009-04-24,124.64,125.14,122.97,123.9,19313000,0.0,1.0,16.302467197205058,16.367865412854947,16.084037156934418,16.20567783804322,135191000
+2009-04-27,122.9,125.0,122.66,124.73,17167500,0.0,1.0,16.074881406743433,16.349553912472977,16.043490263231483,16.31423887602204,120172500
+2009-04-28,123.3501,126.21,123.26,123.902,16280600,0.0,1.0,16.133752880471466,16.507817594345717,16.121968122011356,16.205939430905815,113964200
+2009-04-29,124.85,126.85,123.83,125.14,16361100,0.0,1.0,16.32993444777801,16.59152731037758,16.19652208785223,16.367865412854947,114527700
+2009-04-30,126.22,127.0,124.92,125.83,17803200,0.0,1.0,16.509125558658713,16.611146775072545,16.339090197968996,16.458114950451797,124622400
+2009-05-01,125.8,127.95,125.8,127.24,14197000,0.0,1.0,16.454191057512805,16.73540338480734,16.454191057512805,16.642537918584495,99379000
+2009-05-04,128.24,132.25,127.68,132.07,21762800,0.0,1.0,16.77333434988428,17.29782803939641,16.7000883483564,17.27428468176245,152339600
+2009-05-05,131.75,132.86,131.12,132.71,14223400,0.0,1.0,17.232429823746518,17.37761386248928,17.150028072027656,17.357994397794315,99563800
+2009-05-06,133.33,133.5,130.22,132.5,16912100,0.0,1.0,17.43908818520018,17.461323578521142,17.03231128385785,17.330527147221357,118384700
+2009-05-07,132.33,132.39,127.9,129.06,18992000,0.0,1.0,17.308291753900395,17.31613953977838,16.728863563242353,16.8805874235501,132944000
+2009-05-08,129.04,131.2342,126.26,129.19,16713000,0.0,1.0,16.877971494924104,17.16496502448209,16.514357415910705,16.897590959619073,116991000
+2009-05-11,127.37,130.96,127.12,129.57,14452100,0.0,1.0,16.659541454653468,17.12910064301969,16.62684234682852,16.94729360351299,101164700
+2009-05-12,129.56,129.71,123.25,124.42,21767200,0.0,1.0,16.945985639199993,16.965605103894962,16.120660157698357,16.273691982319104,152370400
+2009-05-13,123.21,124.02,119.38,119.49,21284700,0.0,1.0,16.115428300446364,16.221373409799188,15.614477968568194,15.628865576011169,148992900
+2009-05-14,119.78,123.53,119.7,122.95,15993800,0.0,1.0,15.666796541088107,16.157283158462295,15.656332826584125,16.08142122830842,111956600
+2009-05-15,122.32,124.62,121.61,122.42,13127400,0.0,1.0,15.999019476589558,16.29985126857906,15.906154010366711,16.012099119719537,91891800
+2009-05-18,123.73,126.7,121.57,126.65,16387200,0.0,1.0,16.183442444722253,16.57190784568261,15.900922153114719,16.56536802411762,114710400
+2009-05-19,126.82,129.31,125.74,127.45,13300800,0.0,1.0,16.587603417438583,16.913286531375046,16.446343271634817,16.67000516915745,93105600
+2009-05-20,127.63,129.21,125.3,125.87,13878000,0.0,1.0,16.69354852679141,16.90020688824507,16.388792841862912,16.46334680770379,97146000
+2009-05-21,125.15,126.78,122.89,124.18,14569500,0.0,1.0,16.369173377167947,16.582371560186594,16.073573442430433,16.242300838807157,101986500
+2009-05-22,124.05,124.18,121.75,122.5,10642800,0.0,1.0,16.225297302738184,16.242300838807157,15.92446551074868,16.022562834223518,74499600
+2009-05-26,124.76,130.83,124.55,130.78,22747400,0.0,1.0,16.31816276896103,17.11209710695072,16.290695518388077,17.10555728538573,159231800
+2009-05-27,131.78,134.98,130.91,133.05,23086500,0.0,1.0,17.236353716685514,17.65490229684482,17.1225608214547,17.402465184436238,161605500
+2009-05-28,133.45,135.39,132.03,135.07,17412600,0.0,1.0,17.45478375695615,17.70852883367773,17.26905282451046,17.6666739756618,121888200
+2009-05-29,135.39,135.9,133.85,135.81,16304800,0.0,1.0,17.70852883367773,17.77523501364062,17.507102329476066,17.76346333482364,114133600
+2009-06-01,136.47,139.99,136.0,139.35,16160700,0.0,1.0,17.8497889794815,18.31019241765674,17.788314656770602,18.226482701624874,113124900
+2009-06-02,138.99,141.34,138.35,139.49,16293700,0.0,1.0,18.179395986356955,18.486767599911445,18.095686270325093,18.244794202006847,114055900
+2009-06-03,140.0,141.11,139.07,140.95,20185700,0.0,1.0,18.311500381969736,18.4566844207125,18.189859700860936,18.43575699170453,141299900
+2009-06-04,140.13,144.18,140.04,143.74,19665500,0.0,1.0,18.328503918038706,18.858229464802832,18.316732239221725,18.800679035030928,137658500
+2009-06-05,145.31,146.4,143.21,144.67,22597000,0.0,1.0,19.006029432171587,19.148597542288353,18.731356926442043,18.922319716139725,158179000
+2009-06-08,143.82,144.23,139.43,143.85,33273300,0.0,1.0,18.81114274953491,18.86476928636782,18.23694641612886,18.8150666424739,232913100
+2009-06-09,143.81,144.56,140.55,142.72,24177300,0.0,1.0,18.809834785221913,18.907932108696752,18.383438419184618,18.667266675105147,169241100
+2009-06-10,142.28,142.35,138.3,140.25,24593700,0.0,1.0,18.609716245333242,18.618871995524227,18.089146448760104,18.344199489794683,172155900
+2009-06-11,139.55,141.56,138.55,139.95,18743700,0.0,1.0,18.252641987884836,18.5155428147974,18.12184555658505,18.304960560404744,131205900
+2009-06-12,138.81,139.1,136.04,136.97,20110200,0.0,1.0,18.155852628722993,18.193783593799928,17.79354651402259,17.91518719513139,140771400
+2009-06-15,136.01,136.93,134.89,136.09,19276800,0.0,1.0,17.7896226210836,17.9099553378794,17.64313061802784,17.800086335587583,134937600
+2009-06-16,136.66,138.47,136.1,136.35,18385900,0.0,1.0,17.874640301428457,18.111381842081066,17.80139429990058,17.834093407725526,128701300
+2009-06-17,136.67,137.45,134.53,135.58,20407600,0.0,1.0,17.875948265741453,17.977969482155284,17.59604390275992,17.733380155624694,142853200
+2009-06-18,136.11,138.0,135.59,135.88,15274300,0.0,1.0,17.80270226421358,18.04990751937017,17.73468811993769,17.772619085014625,106920100
+2009-06-19,138.07,139.5,136.9,139.48,25780600,0.0,1.0,18.059063269561154,18.246102166319844,17.906031444940407,18.243486237693848,180464200
+2009-06-22,140.67,141.56,136.33,137.37,22675500,0.0,1.0,18.39913399094059,18.5155428147974,17.83147747909953,17.967505767651303,158728500
+2009-06-23,136.4,136.95,132.88,134.01,25233300,0.0,1.0,17.840633229290514,17.912571266505395,17.380229791115273,17.52802975848403,176633100
+2009-06-24,135.42,137.5,134.86,136.22,17340200,0.0,1.0,17.712452726616725,17.984509303720277,17.639206725088847,17.817089871656552,121381400
+2009-06-25,135.75,140.2,135.21,139.86,21051700,0.0,1.0,17.755615548945656,18.33765966822969,17.68498547604377,18.293188881587767,147361900
+2009-06-26,139.79,143.56,139.74,142.44,15692300,0.0,1.0,18.28403313139678,18.777135677396966,18.277493309831794,18.630643674341208,109846100
+2009-06-29,143.46,143.95,141.54,141.97,20272000,0.0,1.0,18.76405603426699,18.828146285603882,18.512926886171403,18.56916935163031,141904000
+2009-06-30,142.58,143.8,141.8,142.43,15508000,0.0,1.0,18.64895517472318,18.808526820908916,18.54693395830935,18.62933571002821,108556000
+2009-07-01,143.5,144.66,142.52,142.83,14792100,0.0,1.0,18.769287891518978,18.92101175182673,18.641107388845192,18.681654282548127,103544700
+2009-07-02,141.25,142.83,139.79,140.02,13231400,0.0,1.0,18.474995921094465,18.681654282548127,18.28403313139678,18.314116310595733,92619800
+2009-07-06,138.7,138.99,136.25,138.61,17810300,0.0,1.0,18.141465021280016,18.179395986356955,17.821013764595545,18.12969334246304,124672100
+2009-07-07,138.48,139.68,135.18,135.4,16485600,0.0,1.0,18.112689806394062,18.269645523953805,17.68106158310478,17.709836797990732,115399200
+2009-07-08,135.92,138.04,134.42,137.22,20568900,0.0,1.0,17.777850942266618,18.055139376622158,17.58165629531694,17.947886302956338,143982300
+2009-07-09,137.76,137.99,135.93,136.36,12250900,0.0,1.0,18.01851637585822,18.048599555057173,17.779158906579617,17.835401372038525,85756300
+2009-07-10,136.34,138.97,136.32,138.52,15902700,0.0,1.0,17.83278544341253,18.17678005773096,17.83016951478653,18.117921663646058,111318900
+2009-07-13,139.54,142.34,137.53,142.34,17267900,0.0,1.0,18.251334023571836,18.61756403121123,17.98843319665927,18.61756403121123,120875300
+2009-07-14,142.03,143.18,141.161,142.27,12401700,0.0,1.0,18.577017137508296,18.72743303350305,18.463355038708784,18.608408281020246,86811900
+2009-07-15,145.04,147.0,144.32,146.88,17342400,0.0,1.0,18.970714395720645,19.227075401068223,18.8765409651848,19.211379829312246,121396800
+2009-07-16,145.76,148.02,145.57,147.52,14056100,0.0,1.0,19.064887826256488,19.360487760994005,19.04003650430953,19.295089545344112,98392700
+2009-07-17,149.08,152.02,148.63,151.75,21505500,0.0,1.0,19.499131978171775,19.88367348619314,19.44027358408687,19.848358449742197,150538500
+2009-07-20,153.27,155.036,150.89,152.909,26268800,0.0,1.0,20.047169025317867,20.278155522993284,19.73587351882438,19.999951513618644,183881600
+2009-07-21,153.29,153.43,149.75,151.51,31242200,0.0,1.0,20.049784953943863,20.068096454325833,19.58676558714263,19.816967306230246,218695400
+2009-07-22,157.79,158.73,156.11,156.74,31218000,0.0,1.0,20.63836889479289,20.761317540214687,20.418630890209254,20.50103264192812,218526000
+2009-07-23,156.63,158.44,155.56,157.82,18820100,0.0,1.0,20.48664503448514,20.72338657513775,20.346692852994373,20.642292787731883,131740700
+2009-07-24,156.95,160.0,156.5,159.986,15655800,0.0,1.0,20.52849989250107,20.92742900796541,20.46964149841617,20.925597857927215,109590600
+2009-07-27,160.17,160.88,157.26,160.1,15475400,0.0,1.0,20.949664401286373,21.04252986750922,20.569046786204005,20.94050865109539,108327800
+2009-07-28,158.88,160.105,157.6,160.0,12984100,0.0,1.0,20.780937004909653,20.94116263325189,20.61351757284593,20.92742900796541,90888700
+2009-07-29,158.9,160.45,158.25,160.03,13648500,0.0,1.0,20.783552933535653,20.986287402050312,20.69853525319079,20.931352900904407,95539500
+2009-07-30,161.7,164.72,161.5,162.79,16771600,0.0,1.0,21.149782941175044,21.544788163700392,21.12362365491509,21.29235105129181,117401200
+2009-07-31,162.9881,165.0,162.91,163.39,15090600,0.0,1.0,21.318261824332296,21.58141116446433,21.308046623047783,21.370828910071676,105634200
+2009-08-03,165.21,166.64,164.87,166.43,14080000,0.0,1.0,21.60887841503729,21.795917311795975,21.56440762839536,21.768450061223025,98560000
+2009-08-04,164.93,165.57,164.21,165.55,14136100,0.0,1.0,21.572255414273346,21.65596513030521,21.478081983737503,21.653349201679212,98952700
+2009-08-05,165.75,167.39,164.21,165.11,15113700,0.0,1.0,21.67950848793917,21.894014635270814,21.478081983737503,21.595798771907308,105795900
+2009-08-06,165.58,166.51,163.09,163.91,12200600,0.0,1.0,21.65727309461821,21.778913775727005,21.331589980681745,21.438843054347565,85404200
+2009-08-07,165.49,166.6,164.8,165.51,13834100,0.0,1.0,21.645501415801228,21.790685454543986,21.555251878204377,21.64811734442722,96838700
+2009-08-10,165.66,166.6,163.66,164.72,10724800,0.0,1.0,21.66773680912219,21.790685454543986,21.406143946522622,21.544788163700392,75073600
+2009-08-11,163.69,164.38,161.88,162.83,12690800,0.0,1.0,21.410067839461615,21.500317377058465,21.173326298809005,21.297582908543802,88835600
+2009-08-12,162.55,166.71,162.46,165.31,15895400,0.0,1.0,21.260959907779863,21.805073061986963,21.249188228962883,21.621958058167266,111267800
+2009-08-13,166.65,168.67,166.5,168.42,15713600,0.0,1.0,21.797225276108975,22.061434067334538,21.777605811414006,22.028734959509592,109995200
+2009-08-14,167.94,168.2267,165.53,166.78,10922000,0.0,1.0,21.965952672485695,22.003452009339345,21.650733273053216,21.814228812177948,76454000
+2009-08-17,163.55,163.59,159.42,159.59,18727900,0.0,1.0,21.391756339079645,21.396988196331638,20.851567077811538,20.873802471132503,131095300
+2009-08-18,161.63,164.24,161.41,164.0,15398300,0.0,1.0,21.14062719098406,21.482005876676496,21.11185197609811,21.45061473316455,107788100
+2009-08-19,162.75,165.3,162.45,164.6,14759700,0.0,1.0,21.287119194039818,21.62065009385427,21.247880264649883,21.529092591944416,103317900
+2009-08-20,164.98,166.72,164.61,166.33,12215400,0.0,1.0,21.578795235838335,21.80638102629996,21.53040055625742,21.755370418093047,85507800
+2009-08-21,167.65,169.37,166.8,169.22,14859800,0.0,1.0,21.92802170740876,22.15299156924439,21.816844740803944,22.13337210454942,104018600
+2009-08-24,170.12,170.71,168.27,169.06,14533200,0.0,1.0,22.251088892719224,22.328258787186098,22.009115494814626,22.112444675541454,101732400
+2009-08-25,169.4599,170.94,169.13,169.4,11584100,0.0,1.0,22.164750168418237,22.358341966385048,22.12160042573244,22.15691546218338,81088700
+2009-08-26,168.92,169.55,166.76,167.41,10857100,0.0,1.0,22.09413317515948,22.17653492687835,21.81161288355195,21.89663056389681,75999700
+2009-08-27,168.75,169.57,164.83,169.45,16042200,0.0,1.0,22.07189778183852,22.179150855504343,21.55917577114337,22.16345528374837,112295400
+2009-08-28,172.27,172.49,168.53,170.05,16203600,0.0,1.0,22.53230122001376,22.561076434899714,22.04312256695257,22.241933142528243,113425200
+2009-08-31,168.16,168.85,166.5,168.21,11119200,0.0,1.0,21.99472788737165,22.0849774249685,21.777605811414006,22.001267708936638,77834400
+2009-09-01,167.99,170.0,164.94,165.298,16751000,0.0,1.0,21.972492494050687,22.23539332096325,21.573563378586343,21.620388500991666,117257000
+2009-09-02,164.62,167.61,164.11,165.18,13008900,0.0,1.0,21.531708520570415,21.922789850156768,21.465002340607526,21.604954522098293,91062300
+2009-09-03,166.44,167.1,165.0,166.55,10498400,0.0,1.0,21.76975802553602,21.856083670193875,21.58141116446433,21.784145632978998,73488800
+2009-09-04,167.2757,170.7,167.09,170.31,13379600,0.0,1.0,21.87906460317325,22.326950822873098,21.85477570588088,22.275940214666186,93657200
+2009-09-08,172.98,173.14,172.0,172.93,11251700,0.0,1.0,22.625166686236604,22.64609411524457,22.496986183562818,22.61862686467162,78761900
+2009-09-09,172.78,174.47,169.7,171.14,28967400,0.0,1.0,22.59900739997665,22.820053368873285,22.196154391573312,22.384501252645002,202771800
+2009-09-10,172.06,173.25,170.81,172.56,17540500,0.0,1.0,22.504833969440806,22.66048172268755,22.341338430316075,22.5702321850907,122783500
+2009-09-11,172.91,173.18,170.87,172.16,12462900,0.0,1.0,22.616010936045623,22.651325972496565,22.349186216194063,22.517913612570783,87240300
+2009-09-14,170.83,173.9,170.25,173.72,11500400,0.0,1.0,22.343954358942074,22.745499403032408,22.268092428788197,22.721956045398446,80502800
+2009-09-15,174.04,175.65,173.59,175.16,15231100,0.0,1.0,22.763810903414377,22.97439315780703,22.704952509329473,22.910302906470136,106617700
+2009-09-16,177.99,182.75,177.88,181.87,26929400,0.0,1.0,23.280456807048523,23.903047820035493,23.266069199605546,23.787946960491684,188505800
+2009-09-17,181.98,186.79,181.97,184.55,28949000,0.0,1.0,23.80233456793466,24.43146540248662,23.80102660362166,24.138481396375106,202643000
+2009-09-18,185.83,186.55,184.76,185.02,21485100,0.0,1.0,24.30590082843883,24.400074258974673,24.16594864694806,24.199955719086006,150395700
+2009-09-21,184.29,185.16,181.62,184.02,15632700,0.0,1.0,24.10447432423716,24.218267219467972,23.755247852666738,24.06915928778622,109428900
+2009-09-22,185.19,185.38,182.85,184.48,12741200,0.0,1.0,24.222191112406968,24.247042434353926,23.916127463165473,24.129325646184117,89188400
+2009-09-23,185.4,188.9,185.03,185.5,21198700,0.0,1.0,24.249658362979922,24.707445872529167,24.201263683399002,24.2627380061099,148390900
+2009-09-24,187.2,187.7,182.77,183.82,19674300,0.0,1.0,24.48509193931953,24.550490154969424,23.905663748661492,24.043000001526263,137720100
+2009-09-25,182.01,185.5,181.44,182.37,15901400,0.0,1.0,23.806258460873654,24.2627380061099,23.731704495032776,23.853345176141577,111309800
+2009-09-28,183.87,186.68,183.33,186.1519,12051600,0.0,1.0,24.04953982309125,24.417077795043646,23.97890975018937,24.348004199674232,84361200
+2009-09-29,186.73,187.4,184.31,185.38,12335200,0.0,1.0,24.423617616608635,24.51125122557949,24.10709025286316,24.247042434353926,86346400
+2009-09-30,186.13,186.45,182.6127,185.35,19270900,0.0,1.0,24.345139757828765,24.386994615844692,23.885089470018034,24.243118541414933,134896300
+2009-10-01,185.35,186.22,180.7,180.8599,18739700,0.0,1.0,24.243118541414933,24.356911436645746,23.634915135870937,23.655829485235774,131177900
+2009-10-02,181.41,185.94,181.35,184.9,19761000,0.0,1.0,23.727780602093784,24.320288435881803,23.719932816215795,24.18426014733003,138327000
+2009-10-05,186.2,186.86,184.2701,186.024,15111900,0.0,1.0,24.354295508019746,24.440621152677608,24.1018714752543,24.331275336110988,105783300
+2009-10-06,187.74,190.01,187.3,190.01,21610200,0.0,1.0,24.555722012221416,24.852629911271922,24.498171582449512,24.852629911271922,151271400
+2009-10-07,189.76,190.55,189.032,190.25,16631000,0.0,1.0,24.81993080344698,24.92325998417381,24.724711001460737,24.884021054783872,116417000
+2009-10-08,190.66,191.45,188.89,189.27,15650400,0.0,1.0,24.937647591616784,25.040976772343612,24.706137908216164,24.755840552110087,109552800
+2009-10-09,188.97,190.7,188.62,190.47,10474000,0.0,1.0,24.716601622720148,24.942879448868773,24.670822871765225,24.912796269669826,73318000
+2009-10-12,191.02,191.51,189.64,190.81,10286600,0.0,1.0,24.984734306884707,25.0488245582216,24.804235231691003,24.957267056311753,72006200
+2009-10-13,190.63,191.17,189.7,190.02,12429300,0.0,1.0,24.93372369867779,25.004353771579673,24.81208301756899,24.853937875584926,87005100
+2009-10-14,192.25,192.32,190.23,191.29,13411100,0.0,1.0,25.14561391738344,25.154769667574424,24.881405126157876,25.020049343335646,93877700
+2009-10-15,189.63,190.92,189.53,190.56,13341300,0.0,1.0,24.802927267378006,24.971654663754727,24.78984762424803,24.924567948486807,93389100
+2009-10-16,189.35,190.36,187.84,188.05,15408100,0.0,1.0,24.766304266614068,24.898408662226853,24.568801655351393,24.59626890592435,107856700
+2009-10-19,187.85,190.0,185.55,189.86,33651100,0.0,1.0,24.57010961966439,24.851321946958926,24.26927782767489,24.83301044657696,235557700
+2009-10-20,200.6,201.75,197.85,198.76,40751400,0.0,1.0,26.237764118736635,26.388180014731386,25.87807393266223,25.997098685145033,285259800
+2009-10-21,199.52,208.7099,199.23,204.92,42633100,0.0,1.0,26.096503972932872,27.298510096934752,26.05857300785593,26.8028047019517,298431700
+2009-10-22,204.7,207.85,202.51,205.2,28264000,0.0,1.0,26.774029487065746,27.186038245660068,26.48758530251922,26.83942770271564,197848000
+2009-10-23,205.7,205.8,203.23,203.94,15028100,0.0,1.0,26.904825918365532,26.917905561495513,26.581758733055064,26.674624199277915,105196700
+2009-10-26,203.67,206.75,200.1,202.48,17297800,0.0,1.0,26.639309162826972,27.042162171230306,26.172365903086742,26.48366140958023,121084600
+2009-10-27,201.66,202.81,196.45,197.37,27019700,0.0,1.0,26.376408335914405,26.52682423190916,25.69495892884253,25.815291645638336,189137900
+2009-10-28,197.71,198.02,191.1,192.4,29228100,0.0,1.0,25.859762432280263,25.900309325983194,24.99519802138869,25.16523338207841,204596700
+2009-10-29,195.0,196.81,192.14,196.35,20366800,0.0,1.0,25.505304103457846,25.742045644110455,25.131226309940462,25.681879285712554,142567600
+2009-10-30,196.056,196.8,186.0667,188.5,25625900,0.0,1.0,25.64342513491042,25.74073767979746,24.336860343727487,24.65512730000925,179381300
+2009-11-02,189.8,192.88,185.57,189.31,24249400,0.0,1.0,24.82516266069897,25.228015669102305,24.271893756300884,24.761072409362075,169745800
+2009-11-03,187.85,189.52,185.92,188.75,18662200,0.0,1.0,24.57010961966439,24.788539659935033,24.317672507255807,24.687826407834198,130635400
+2009-11-04,190.73,193.85,190.23,190.81,17411800,0.0,1.0,24.94680334180777,25.354888207463095,24.881405126157876,24.957267056311753,121882600
+2009-11-05,192.4,195.0,191.82,194.0301,13742900,0.0,1.0,25.16523338207841,25.505304103457846,25.08937145192453,25.37844464474019,96200300
+2009-11-06,192.51,195.19,192.4,194.34,10539200,0.0,1.0,25.179620989521382,25.530155425404804,25.16523338207841,25.41897845879999,73774400
+2009-11-09,196.94,201.9,196.26,201.46,18887700,0.0,1.0,25.759049180179428,26.407799479426355,25.670107606895574,26.35024904965445,132213900
+2009-11-10,201.02,204.98,201.01,202.98,14328400,0.0,1.0,26.292698619882547,26.81065248782969,26.291390655569547,26.54905962523012,100298800
+2009-11-11,204.56,205.0,201.83,203.25,15852500,0.0,1.0,26.75571798668378,26.813268416455685,26.39864372923537,26.584374661681064,110967500
+2009-11-12,203.14,204.87,201.43,201.99,12990400,0.0,1.0,26.569987054238084,26.796264880386712,26.34632515671546,26.419571158243336,90932800
+2009-11-13,202.87,204.83,202.07,204.45,12258600,0.0,1.0,26.534672017787145,26.791033023134723,26.430034872747317,26.741330379240804,85810200
+2009-11-16,205.48,208.0,205.01,206.63,17328800,0.0,1.0,26.876050703479578,27.205657710355037,26.81457638076868,27.026466599474332,121301600
+2009-11-17,206.08,207.44,205.0,207.0,14161200,0.0,1.0,26.95452856225945,27.132411708827156,26.813268416455685,27.074861279055252,99128400
+2009-11-18,206.54,207.0,204.0,205.96,13368600,0.0,1.0,27.01469492065735,27.074861279055252,26.6824719851559,26.938832990503478,93580200
+2009-11-19,204.61,204.61,199.8,200.51,19368800,0.0,1.0,26.76225780824877,26.76225780824877,26.13312697369681,26.225992439919654,135581600
+2009-11-20,199.15,200.39,197.76,199.92,14523800,0.0,1.0,26.04810929335195,26.21029686816368,25.866302253845248,26.14882254545278,101666600
+2009-11-23,203.0,206.0,202.95,205.88,16960600,0.0,1.0,26.551675553856118,26.944064847755467,26.545135732291126,26.928369275999493,118724200
+2009-11-24,205.33,205.88,202.9,204.44,11372800,0.0,1.0,26.856431238784616,26.928369275999493,26.53859591072614,26.740022414927804,79609600
+2009-11-25,205.4,205.65,203.76,204.19,10230500,0.0,1.0,26.8655869889756,26.898286096800543,26.651080841643953,26.70732330710286,71613500
+2009-11-27,199.22,202.96,198.37,200.59,10544900,0.0,1.0,26.057265043542934,26.546443696604126,25.946088076938118,26.23645615442364,73814300
+2009-11-30,201.11,201.68,198.77,199.91,15173500,0.0,1.0,26.304470298699528,26.379024264540405,25.998406649458033,26.147514581139784,106214500
+2009-12-01,202.24,202.77,196.83,196.97,16634400,0.0,1.0,26.452270266068282,26.521592374657168,25.74466157273645,25.76297307311842,116440800
+2009-12-02,198.96,201.42,195.75,196.23,25545000,0.0,1.0,26.02325797140499,26.345017192402455,25.603401426932685,25.666183713956578,178815000
+2009-12-03,197.42,198.98,196.27,196.48,16025700,0.0,1.0,25.82183146720332,26.025873900030984,25.671415571208573,25.698882821781524,112179900
+2009-12-04,199.6995,199.88,190.28,193.32,29531600,0.0,1.0,26.11998193235118,26.143590688200792,24.88794494772287,25.28556609887421,206721200
+2009-12-07,193.32,193.77,188.68,188.95,25527100,0.0,1.0,25.28556609887421,25.344424492959114,24.678670657643213,24.713985694094152,178689700
+2009-12-08,189.36,192.35,188.7,189.87,24657100,0.0,1.0,24.767612230927067,25.15869356051342,24.681286586269206,24.834318410889956,172599700
+2009-12-09,191.28,198.16,190.31,197.8,24456500,0.0,1.0,25.01874137902265,25.918620826365164,24.89186884066186,25.871534111097244,171195500
+2009-12-10,199.5,199.7,196.12,196.43,17488200,0.0,1.0,26.093888044306873,26.12004733056683,25.651796106513604,25.69234300021654,122417400
+2009-12-11,197.78,198.0,193.43,194.67,15349100,0.0,1.0,25.868918182471244,25.897693397357198,25.299953706317186,25.462141281128915,107443700
+2009-12-14,195.37,197.43,192.56,196.98,17706800,0.0,1.0,25.553698783038765,25.82313943151632,25.186160811086374,25.764281037431417,123947600
+2009-12-15,195.83,197.51,193.27,194.17,14980700,0.0,1.0,25.61386514143667,25.8336031460203,25.27902627730922,25.396743065479026,104864900
+2009-12-16,195.1,196.5,194.55,195.03,12606600,0.0,1.0,25.518383746587823,25.701498750407524,25.446445709372945,25.50922799639684,88246200
+2009-12-17,194.26,195.0,191.0,191.86,13887100,0.0,1.0,25.408514744296006,25.505304103457846,24.98211837825871,25.094603309176527,97209700
+2009-12-18,193.17,195.503,192.6,195.43,21741800,0.0,1.0,25.26594663417924,25.571094708401635,25.191392668338363,25.561546568916754,152192600
+2009-12-21,196.05,199.75,195.67,198.23,21853800,0.0,1.0,25.64264035632262,26.12658715213182,25.5929377124287,25.92777657655615,152976600
+2009-12-22,199.44,200.85,198.66,200.36,12482700,0.0,1.0,26.086040258428888,26.27046322656158,25.984019042015056,26.20637297522469,87378900
+2009-12-23,201.25,202.38,200.81,202.1,12340200,0.0,1.0,26.322781799081497,26.470581766450252,26.26523136930959,26.43395876568631,86381400
+2009-12-24,203.55,209.35,203.35,209.04,17888900,0.0,1.0,26.623613591071,27.382232892609743,26.59745430481104,27.34168599890681,125222300
+2009-12-28,211.72,213.95,209.611,211.61,23020200,0.0,1.0,27.692220434790233,27.983896476588747,27.416370761178985,27.677832827347256,161141400
+2009-12-29,212.63,212.72,208.73,209.1,15900200,0.0,1.0,27.811245187273034,27.823016866090015,27.301139105203877,27.349533784784796,111301400
+2009-12-30,208.83,212.0,208.31,211.64,14717300,0.0,1.0,27.314218748333857,27.72884343555417,27.24620460405797,27.68175672028625,103021100
+2009-12-31,213.13,213.35,210.56,210.732,12586100,0.0,1.0,27.876643402922927,27.90541861780888,27.540496574482482,27.562993560666044,88102700
+2010-01-04,213.43,214.5,212.38,214.01,17633200,0.0,1.0,27.91588233231286,28.05583451380363,27.778546079448088,27.991744262466735,123432400
+2010-01-05,214.6,215.59,213.25,214.38,21496600,0.0,1.0,28.06891415693361,28.198402623920394,27.8923389746789,28.040138942047655,150476200
+2010-01-06,214.38,215.23,210.75,210.97,19720000,0.0,1.0,28.040138942047655,28.15131590865247,27.56534789642944,27.594123111315394,138040000
+2010-01-07,211.75,212.0,209.05,210.58,17040400,0.0,1.0,27.696144327729225,27.72884343555417,27.34299396321981,27.54311250310848,119282800
+2010-01-08,210.3,212.0,209.06,211.98,15986100,0.0,1.0,27.50648950234454,27.72884343555417,27.344301927532808,27.726227506928176,111902700
+2010-01-11,212.8,213.0,208.45,210.11,16508200,0.0,1.0,27.833480580594,27.859639866853954,27.264516104439938,27.48163818039758,115557400
+2010-01-12,209.19,209.77,206.42,207.72,21230700,0.0,1.0,27.361305463601777,27.437167393755654,26.998999348901375,27.169034709591095,148614900
+2010-01-13,207.87,210.93,204.1,210.65,21639000,0.0,1.0,27.188654174286064,27.588891254063405,26.695551628285877,27.552268253299463,151473000
+2010-01-14,210.11,210.46,209.02,209.43,15460500,0.0,1.0,27.48163818039758,27.527416931352505,27.339070070280815,27.392696607113727,108223500
+2010-01-15,210.93,211.6,205.87,205.93,21216700,0.0,1.0,27.588891254063405,27.676524863034256,26.927061311686497,26.934909097564486,148516900
+2010-01-19,208.33,215.19,207.24,215.04,26071700,0.0,1.0,27.248820532683965,28.146084051400482,27.106252422567202,28.126464586705513,182501900
+2010-01-20,214.91,215.55,209.5,211.725,21862600,0.0,1.0,28.109461050636543,28.193170766668405,27.401852357304712,27.69287441694673,153038200
+2010-01-21,212.08,213.3138,207.21,208.072,21719800,0.0,1.0,27.739307150058156,27.900683786995824,27.102328529628206,27.215075053408622,152038600
+2010-01-22,206.78,207.5,197.16,197.75,31491700,0.0,1.0,27.0460860641693,27.140259494705145,25.78782439506538,25.86499428953225,220441900
+2010-01-25,202.51,204.7,200.19,203.075,38060700,0.0,1.0,26.48758530251922,26.774029487065746,26.184137581903723,26.5614852862036,266424900
+2010-01-26,205.95,213.71,202.58,205.94,66682500,0.0,1.0,26.937525026190478,27.952505333076804,26.49674105271021,26.936217061877482,466777500
+2010-01-27,206.85,210.58,199.531,207.884,61520300,0.0,1.0,27.055241814360283,27.54311250310848,26.09794273367717,27.19048532432426,430642100
+2010-01-28,204.93,205.5,198.7,199.29,41910800,0.0,1.0,26.8041126662647,26.878666632105578,25.989250899267045,26.06642079373392,293375600
+2010-01-29,201.08,202.2,190.25,192.063,44498300,0.0,1.0,26.300546405760535,26.447038408816287,24.884021054783872,25.12115498473038,311488100
+2010-02-01,192.37,196.0,191.3,194.73,26781300,0.0,1.0,25.161309489139416,25.63610053475763,25.021357307648646,25.469989067006903,187469100
+2010-02-02,195.91,196.32,193.38,195.86,24940800,0.0,1.0,25.62432885594065,25.67795539277356,25.293413884752194,25.61778903437566,174585600
+2010-02-03,195.17,200.2,194.42,199.23,21976000,0.0,1.0,25.527539496778807,26.18544554621672,25.42944217330397,26.05857300785593,153832000
+2010-02-04,196.73,198.37,191.57,192.05,27059000,0.0,1.0,25.73158192960647,25.946088076938118,25.05667234409959,25.119454631123485,189413000
+2010-02-05,192.625,196.0,190.85,195.46,30368100,0.0,1.0,25.19466257912086,25.63610053475763,24.962498913563742,25.56547046185575,212576700
+2010-02-08,195.69,197.88,194.0,194.12,17081100,0.0,1.0,25.595553641054696,25.881997825601225,25.374507672158064,25.390203243914037,119567700
+2010-02-09,196.42,197.5,194.75,196.19,22603100,0.0,1.0,25.69103503590354,25.832295181707305,25.4726049956329,25.66095185670459,158221700
+2010-02-10,195.89,196.6,194.26,195.116,13227200,0.0,1.0,25.62171292731465,25.7145783935375,25.408514744296006,25.520476489488622,92590400
+2010-02-11,194.88,199.75,194.06,198.67,19655200,0.0,1.0,25.489608531701872,26.12658715213182,25.38235545803605,25.985327006328053,137586400
+2010-02-12,198.11,201.64,195.5,200.38,23409600,0.0,1.0,25.912081004800175,26.37379240728841,25.57070231910774,26.20898890385068,163867200
+2010-02-16,201.94,203.69,201.52,203.4,19419200,0.0,1.0,26.413031336678348,26.64192509145297,26.35809683553244,26.60399412637603,135934400
+2010-02-17,204.19,204.31,200.86,202.55,15585600,0.0,1.0,26.70732330710286,26.723018878858834,26.27177119087458,26.492817159771217,109099200
+2010-02-18,201.63,203.89,200.92,202.928,15100900,0.0,1.0,26.372484442975413,26.668084377712923,26.279618976752566,26.542258210802533,105706300
+2010-02-19,201.86,203.2,201.11,201.67,14838200,0.0,1.0,26.402567622174367,26.577834840116072,26.304470298699528,26.3777163002274,103867400
+2010-02-22,202.34,202.5,199.19,200.416,13948700,0.0,1.0,26.46534990919826,26.486277338206225,26.05334115060394,26.213697575377473,97640900
+2010-02-23,200.0,201.33,195.71,197.059,20539100,0.0,1.0,26.159286259956765,26.333245513585478,25.598169569680692,25.7746139555041,143773700
+2010-02-24,198.23,201.44,197.84,200.656,16448800,0.0,1.0,25.92777657655615,26.347633121028455,25.876765968349233,26.245088718889424,115141600
+2010-02-25,197.38,202.86,196.89,202.0,23754500,0.0,1.0,25.816599609951332,26.53336405347415,25.752509358614436,26.420879122556332,166281500
+2010-02-26,202.38,205.17,202.0,204.62,18123600,0.0,1.0,26.470581766450252,26.835503809776647,26.420879122556332,26.76356577256177,126865200
+2010-03-01,205.75,209.5,205.45,208.99,19646200,0.0,1.0,26.911365739930524,27.401852357304712,26.872126810540585,27.335146177341823,137523400
+2010-03-02,209.93,210.83,207.74,208.85,20233800,0.0,1.0,27.45809482276362,27.575811610933425,27.171650638217095,27.31683467695985,141636600
+2010-03-03,208.94,209.87,207.94,209.33,13287600,0.0,1.0,27.32860635577683,27.45024703688563,27.19780992447705,27.37961696398375,93013200
+2010-03-04,209.28,210.92,208.63,210.71,13072900,0.0,1.0,27.373077142418758,27.587583289750402,27.2880594620739,27.56011603917745,91510300
+2010-03-05,214.94,219.7,214.63,218.95,32129300,0.0,1.0,28.113384943575536,28.735975956562505,28.0728380498726,28.637878633087666,224905100
+2010-03-08,220.01,220.09,218.25,219.08,15353200,0.0,1.0,28.77652285026544,28.786986564769425,28.54632113117782,28.654882169156643,107472400
+2010-03-09,218.31,225.0,217.89,223.02,32866400,0.0,1.0,28.554168917055808,29.42919704245136,28.499234415909896,29.17022010847779,230064800
+2010-03-10,223.8295,225.48,223.2,224.84,21293500,0.0,1.0,29.276099819614963,29.491979329475257,29.193763466111747,29.408269613443395,149054500
+2010-03-11,223.91,225.5,223.32,225.5,14489300,0.0,1.0,29.286628932334597,29.494595258101253,29.209459037867724,29.494595258101253,101425100
+2010-03-12,227.37,227.73,225.75,226.6,14868700,0.0,1.0,29.73918458463185,29.78627129989977,29.5272943659262,29.638471332531015,104080900
+2010-03-15,225.38,225.5,220.25,223.84,17625100,0.0,1.0,29.47889968634528,29.494595258101253,28.807913993777387,29.277473182143613,123375700
+2010-03-16,224.18,224.98,222.51,224.45,15961000,0.0,1.0,29.32194396878554,29.426581113825364,29.103513928514896,29.35725900523648,111727000
+2010-03-17,224.9,226.45,223.27,224.12,16105600,0.0,1.0,29.416117399321383,29.618851867836046,29.202919216302735,29.31409618290755,112739200
+2010-03-18,224.1,225.0,222.61,224.65,12218200,0.0,1.0,29.311480254281555,29.42919704245136,29.11659357164488,29.383418291496437,85527400
+2010-03-19,224.79,225.24,221.23,222.2499,19980200,0.0,1.0,29.401729791878406,29.46058818596331,28.936094496451176,29.069493776733825,139861400
+2010-03-22,220.47,226.0,220.15,224.75,16300700,0.0,1.0,28.83668920866334,29.559993473751145,28.79483435064741,29.396497934626414,114104900
+2010-03-23,225.64,228.78,224.1,228.36,21515400,0.0,1.0,29.512906758483222,29.923607552764544,29.311480254281555,29.868673051618636,150607800
+2010-03-24,227.64,230.2,227.51,229.37,21349300,0.0,1.0,29.77449962108279,30.109338485210234,29.757496085013816,30.000777447231417,149445100
+2010-03-25,230.458,230.97,226.25,226.65,19367300,0.0,1.0,30.14308396448558,30.21005173731107,29.59269258157609,29.645011154096004,135571100
+2010-03-26,228.95,231.95,228.55,230.9,22888400,0.0,1.0,29.945842946085506,30.33823223998486,29.893524373565594,30.200895987120088,160218800
+2010-03-29,233.0,233.8699,231.62,232.39,19312300,0.0,1.0,30.475568492849632,30.589348308437312,30.29506941765593,30.395782669756763,135186100
+2010-03-30,236.6027,237.48,234.25,235.845,18832500,0.0,1.0,30.94678879589336,31.061536505072663,30.63906403197436,30.847684339897516,131827500
+2010-03-31,235.49,236.61,234.46,235.0,15380700,0.0,1.0,30.801251606786096,30.947743609841854,30.666531282547318,30.7371613554492,107664900
+2010-04-01,237.49,238.73,232.75,235.97,21540900,0.0,1.0,31.062844469385663,31.22503204419739,30.442869385024686,30.86403389380999,150786300
+2010-04-05,234.975,238.51,234.77,238.49,24446700,0.0,1.0,30.733891444666703,31.19625682931144,30.70707817625025,31.193640900685445,171126900
+2010-04-06,238.2,240.24,237.0,239.54,15964900,0.0,1.0,31.155709935608506,31.42253465546007,30.998754218048767,31.33097715355022,111754300
+2010-04-07,239.72,241.92,238.6601,240.6,22446500,0.0,1.0,31.35452051118418,31.6422726600437,31.21588937364954,31.46962137072799,157125500
+2010-04-08,240.44,241.54,238.04,239.95,20463900,0.0,1.0,31.448693941720023,31.592570016149786,31.13478250660054,31.384603690383127,143247300
+2010-04-09,241.43,241.89,240.46,241.79,11935100,0.0,1.0,31.57818240870681,31.63834876710471,31.45130987034602,31.625269123974732,83545700
+2010-04-12,242.2,243.07,241.81,242.29,11893800,0.0,1.0,31.67889566080764,31.792688556038453,31.62788505260073,31.69066733962462,83256600
+2010-04-13,241.86,242.8,241.11,242.43,10936100,0.0,1.0,31.634424874165717,31.757373519587514,31.53632755069088,31.708978840006594,76552700
+2010-04-14,245.28,245.81,244.07,245.69,14431300,0.0,1.0,32.081748669210974,32.151070777799866,31.923484987338238,32.13537520604389,101019100
+2010-04-15,245.78,249.03,245.51,248.92,13456600,0.0,1.0,32.14714688486087,32.57223528658517,32.11183184840993,32.55784767914219,94196200
+2010-04-16,248.57,251.14,244.55,247.4,26805200,0.0,1.0,32.51206892818727,32.84821575662771,31.986267274362138,32.35903710356652,187636400
+2010-04-19,247.03,247.89,241.77,247.07,20247300,0.0,1.0,32.3106424239856,32.423127354903414,31.622653195348736,32.31587428123759,141731100
+2010-04-20,248.54,249.25,242.955,244.59,26368800,0.0,1.0,32.50814503524827,32.601010501471116,31.777646966438983,31.991499131614127,184581600
+2010-04-21,258.805,260.25,255.73,259.22,35085400,0.0,1.0,33.850770402540554,34.03977124576874,33.448571376293714,33.90505092152997,245597800
+2010-04-22,258.24,266.75,256.2,266.4695,28336600,0.0,1.0,33.77687041885618,34.88994804921734,33.510045699004614,34.853259650237746,198356200
+2010-04-23,267.99,272.18,267.0,270.83,28462700,0.0,1.0,35.05213562402907,35.600172671175166,34.922647157042285,35.42359748892045,199238900
+2010-04-26,271.88,272.46,268.19,269.5,17109600,0.0,1.0,35.56093374178523,35.6367956719391,35.078294910289024,35.24963823529174,119767200
+2010-04-27,267.27,267.84,260.52,262.04,25333700,0.0,1.0,34.95796219349322,35.032516159334094,34.07508628221968,34.27389685779536,177335900
+2010-04-28,263.25,264.0,256.41,261.6,27085800,0.0,1.0,34.43216053966809,34.53025786314293,33.537512949577575,34.21634642802345,189600600
+2010-04-29,263.02,270.0,262.01,268.64,19958600,0.0,1.0,34.40207736046914,35.31503645094163,34.26997296485636,35.137153304373925,139710200
+2010-04-30,269.31,270.57,261.0,261.09,19373700,0.0,1.0,35.224786913344786,35.38959041678251,34.13786856924358,34.14964024806056,135615900
+2010-05-03,263.84,267.88,262.88,266.35,16226500,0.0,1.0,34.50933043413496,35.03774801658609,34.38376586008717,34.83762947669742,113585500
+2010-05-04,262.89,263.29,256.75,258.68,25850700,0.0,1.0,34.385073824400166,34.43739239692009,33.5819837362195,33.834420848628085,180954900
+2010-05-05,253.03,258.14,248.73,255.985,31539400,0.0,1.0,33.0954210117843,33.76379077572619,32.53299635719523,33.48192446627517,220775800
+2010-05-06,253.83,258.25,199.25,246.25,45923600,0.0,1.0,33.20005815682413,33.77817838316918,26.061188936481926,32.20862120757177,321465200
+2010-05-07,243.71,246.57,225.21,235.86,59857800,0.0,1.0,31.87639827207032,32.2504760655877,29.456664293024318,30.849646286367015,419004600
+2010-05-10,250.25,254.65,248.53,253.99,35153800,0.0,1.0,32.7318069327709,33.30731123048995,32.506837070935276,33.220985585832096,246076600
+2010-05-11,251.84,259.89,250.5,256.52,30318100,0.0,1.0,32.939773258537556,33.99268453050082,32.76450604059585,33.551900557020545,212226700
+2010-05-12,259.245,263.13,258.7,262.09,23370700,0.0,1.0,33.90832083231246,34.41646496791212,33.83703677725408,34.28043667936034,163594900
+2010-05-13,263.22,265.0,256.4,258.36,21418300,0.0,1.0,34.428236646729104,34.661054294442714,33.53620498526457,33.792565990612154,149928100
+2010-05-14,255.165,256.48,249.5,253.82,27120100,0.0,1.0,33.374671392609336,33.54666869976856,32.63370960929606,33.19875019251113,189840700
+2010-05-17,254.7,256.18,247.71,254.22,27244100,0.0,1.0,33.313851052054936,33.50742977037862,32.39958399726945,33.25106876503104,190708700
+2010-05-18,256.98,258.55,250.26,252.36,27952800,0.0,1.0,33.61206691541845,33.81741731255911,32.7331148970839,33.00778740281345,195669600
+2010-05-19,249.5,252.92,244.85,248.34,36633100,0.0,1.0,32.63370960929606,33.081033404341326,32.025506203752066,32.481985748988315,256431700
+2010-05-20,241.88,243.85,236.21,237.76,45818400,0.0,1.0,31.637040802791713,31.894709772452284,30.89542503732194,31.098159505836602,320728800
+2010-05-21,232.82,244.5,231.35,242.32,43710400,0.0,1.0,30.45202513521567,31.979727452797146,30.25975438120499,31.694591232563617,305972800
+2010-05-24,247.28,250.9,246.26,246.76,26937100,0.0,1.0,32.343341531810545,32.81682461311576,32.20992917188477,32.27532738753466,188559700
+2010-05-25,239.35,246.76,237.16,245.22,37428800,0.0,1.0,31.306125831603257,32.27532738753466,31.019681647056732,32.07390088333299,262001600
+2010-05-26,250.08,252.13,243.75,244.109,30380500,0.0,1.0,32.70957153944994,32.977704223614495,31.881630129322307,31.92858604815893,212663500
+2010-05-27,250.6,253.89,249.11,253.35,23795800,0.0,1.0,32.777585683725825,33.20790594270211,32.58269900108915,33.137275869800234,166570600
+2010-05-28,259.3881,259.4,253.35,256.88,29129100,0.0,1.0,33.92703780163146,33.928594279163924,33.137275869800234,33.59898727228847,203903700
+2010-06-01,259.69,265.94,258.96,260.83,31302600,0.0,1.0,33.96652524424086,34.784002939864514,33.87104384939202,34.11563317592261,219118200
+2010-06-02,264.54,264.8,260.335,263.95,24591000,0.0,1.0,34.60088793604481,34.63489500818276,34.05088894242922,34.523718041577936,172137000
+2010-06-03,265.18,265.55,260.41,263.12,23218100,0.0,1.0,34.684597652076675,34.7329923316576,34.06069867477671,34.41515700359912,162526700
+2010-06-04,258.21,261.9,254.63,255.965,27082300,0.0,1.0,33.77294652591718,34.25558535741338,33.30469530186396,33.47930853764917,189576100
+2010-06-07,258.29,259.15,250.55,250.94,31676500,0.0,1.0,33.78341024042117,33.89589517133898,32.77104586216084,32.822056470367755,221735500
+2010-06-08,253.24,253.8,245.65,249.33,35741800,0.0,1.0,33.12288826235726,33.196134263885135,32.1301433487919,32.6114742159751,250192600
+2010-06-09,251.47,251.9,242.49,243.2,30522500,0.0,1.0,32.89137857895664,32.94762104441555,31.716826625884583,31.809692092107426,213657500
+2010-06-10,244.84,250.98,242.2,250.51,27727000,0.0,1.0,32.02419823943907,32.82728832761974,31.67889566080764,32.76581400490885,194089000
+2010-06-11,248.225,253.86,247.37,253.51,19491400,0.0,1.0,32.46694415938884,33.20398204976313,32.35511321062753,33.158203298808196,136439800
+2010-06-14,255.96,259.15,254.01,254.28,21534300,0.0,1.0,33.47865455549267,33.89589517133898,33.22360151445809,33.258916550909035,150740100
+2010-06-15,255.64,259.85,255.5,259.69,20895500,0.0,1.0,33.43679969747674,33.98745267324883,33.41848819709477,33.96652524424086,146268500
+2010-06-16,261.1,267.75,260.6302,267.25,27988500,0.0,1.0,34.150948212373564,35.020744480517116,34.08950004894892,34.95534626486723,195919500
+2010-06-17,270.6,272.9,269.5,271.87,31173400,0.0,1.0,35.3935143097215,35.694346101711005,35.24963823529174,35.55962577747223,218213800
+2010-06-18,272.25,275.0,271.42,274.074,28022200,0.0,1.0,35.60932842136615,35.96901860744055,35.50076738338733,35.84790111205695,196155400
+2010-06-21,277.69,279.01,268.73,270.17,27731800,0.0,1.0,36.32086100763697,36.49351229695269,35.14892498319091,35.337271844262595,194122600
+2010-06-22,272.16,275.97,271.5,273.85,25616500,0.0,1.0,35.59755674254917,36.095891145801346,35.51123109789131,35.818602711445806,179315500
+2010-06-23,274.58,274.66,267.9,270.97,27444900,0.0,1.0,35.91408410629464,35.92454782079863,35.040363945212086,35.441908989302426,192114300
+2010-06-24,271.0,273.195,268.1,269.0,25509900,0.0,1.0,35.44583288224142,35.732931048944444,35.06652323147205,35.18424001964185,178569300
+2010-06-25,270.06,270.27,265.81,266.7,19640800,0.0,1.0,35.32288423681962,35.35035148739257,34.76699940379554,34.883408227652346,137485600
+2010-06-28,266.93,269.75,264.52,268.3,20891000,0.0,1.0,34.9134914068513,35.28233734311669,34.598272007418814,35.092682517732,146237000
+2010-06-29,264.1205,264.39,254.3,256.17,40476600,0.0,1.0,34.54601883311455,34.581268471349844,33.26153247953503,33.50612180606562,283336200
+2010-06-30,256.71,257.97,250.01,251.53,26409000,0.0,1.0,33.57675187896751,33.74155538240524,32.700415789258955,32.899226364834625,184863000
+2010-07-01,254.3,254.8,243.22,248.48,36532000,0.0,1.0,33.26153247953503,33.32693069518492,31.812308020733422,32.500297249370284,255724000
+2010-07-02,250.49,250.93,243.2,246.94,24780100,0.0,1.0,32.763198076282855,32.820748506054755,31.809692092107426,32.29887074516862,173460700
+2010-07-06,251.0,252.8,246.16,248.63,21972700,0.0,1.0,32.82990425624574,33.06533783258535,32.19684952875479,32.51991671406525,153808900
+2010-07-07,250.49,258.77,249.75,258.665,23377000,0.0,1.0,32.763198076282855,33.84619252744506,32.66640871712101,33.832458902158585,163639000
+2010-07-08,262.48,262.9,254.89,258.09,26362300,0.0,1.0,34.331447287567265,34.386381788713166,33.3387023740019,33.75725095416121,184536100
+2010-07-09,256.89,259.9,255.16,259.62,15475800,0.0,1.0,33.60029523660147,33.99399249481382,33.37401741045284,33.95736949404988,108330600
+2010-07-12,258.53,261.85,254.86,257.285,20102800,0.0,1.0,33.81480138393311,34.249045535848396,33.334778481062905,33.651959826964884,140719600
+2010-07-13,256.32,256.4,246.43,251.798,42533000,0.0,1.0,33.52574127076059,33.53620498526457,32.23216456520573,32.93427980842297,297731000
+2010-07-14,249.38,255.8,249.0,252.727,29001700,0.0,1.0,32.61801403754009,33.457727126484706,32.56831139364618,33.055789693100465,203011900
+2010-07-15,248.23,256.97,247.3,251.45,29459500,0.0,1.0,32.46759814154534,33.61075895110545,32.345957460436544,32.88876265033064,206216500
+2010-07-16,253.18,254.97,248.41,249.9,37137800,0.0,1.0,33.11504047647927,33.34916608850588,32.4911414991793,32.68602818181598,259964600
+2010-07-19,249.88,249.88,239.6,245.58,36588500,0.0,1.0,32.683412253189985,32.683412253189985,31.338824939428203,32.12098759860091,256119500
+2010-07-20,242.9,252.9,240.01,251.89,38391100,0.0,1.0,31.77045316271749,33.078417475715334,31.392451476261115,32.94631308010255,268737700
+2010-07-21,265.09,265.15,254.0,254.24,42345400,0.0,1.0,34.67282597325969,34.680673759137676,33.22229355014509,33.25368469365704,296417800
+2010-07-22,257.68,260.0,255.31,259.024,23047100,0.0,1.0,33.7036244173283,34.007072137943794,33.39363687514781,33.87941482099521,161329700
+2010-07-23,257.09,260.38,256.28,259.94,19049600,0.0,1.0,33.62645452286142,34.05677478183771,33.5205094135086,33.99922435206581,133347200
+2010-07-26,260.0,260.0998,257.71,259.28,15019700,0.0,1.0,34.007072137943794,34.020125621787514,33.707548310267285,33.91289870740795,105137900
+2010-07-27,260.87,264.8,260.3,264.08,20884700,0.0,1.0,34.12086503317461,34.63489500818276,34.04631106733373,34.54072157764691,146192900
+2010-07-28,263.67,265.99,260.25,260.96,18570900,0.0,1.0,34.487095040814005,34.7905427614295,34.03977124576874,34.13263671199159,129996300
+2010-07-29,260.71,262.65,256.1,258.11,22993100,0.0,1.0,34.09993760416664,34.35368268088822,33.496966055874644,33.75986688278721,160951700
+2010-07-30,255.8925,259.7,254.9,257.25,16007500,0.0,1.0,33.469825796379936,33.967833208553856,33.3400103383149,33.64738195186939,112052500
+2010-08-02,260.44,262.59,259.62,261.85,15287700,0.0,1.0,34.0646225677157,34.345834895010235,33.95736949404988,34.249045535848396,107013900
+2010-08-03,261.01,263.26,259.42,261.93,14916200,0.0,1.0,34.13917653355657,34.43346850398109,33.931210207789924,34.25950925035238,104413400
+2010-08-04,262.84,264.28,260.311,262.98,15013400,0.0,1.0,34.37853400283518,34.56688086390687,34.047749828078025,34.39684550321715,105093800
+2010-08-05,261.73,263.18,260.55,261.7,10324900,0.0,1.0,34.233349964092426,34.42300478947711,34.07901017515868,34.229426071153426,72274300
+2010-08-06,259.78,261.49,257.63,260.091,15889200,0.0,1.0,33.97829692305784,34.20195882058047,33.69708459576331,34.01897461319208,111224400
+2010-08-09,261.48,262.15,259.57,261.75,10826000,0.0,1.0,34.20065085626748,34.28828446523833,33.950829672484886,34.23596589271842,75782000
+2010-08-10,259.85,260.45,257.55,259.41,16140000,0.0,1.0,33.98745267324883,34.065930532028695,33.68662088125932,33.929902243476924,112980000
+2010-08-11,255.4,255.69,249.81,250.19,22144800,0.0,1.0,33.40540855396479,33.44333951904173,32.674256502999,32.723959146892916,155013600
+2010-08-12,246.69,253.1,246.12,251.79,19104300,0.0,1.0,32.266171637343675,33.10457676197529,32.1916176715028,32.93323343697257,133730100
+2010-08-13,251.65,251.88,249.09,249.1,12673900,0.0,1.0,32.9149219365906,32.94500511578955,32.580083072463154,32.581391036776154,88717300
+2010-08-16,247.58,250.01,246.62,247.64,11372500,0.0,1.0,32.38258046120048,32.700415789258955,32.25701588715269,32.39042824707847,79607500
+2010-08-17,250.08,254.63,249.2,251.97,15094300,0.0,1.0,32.70957153944994,33.30469530186396,32.59447067990613,32.95677679460653,105660100
+2010-08-18,252.36,254.67,251.58,253.07,12132000,0.0,1.0,33.00778740281345,33.309927159115944,32.90576618639962,33.100652869036296,84924000
+2010-08-19,252.84,253.48,248.68,249.88,15239500,0.0,1.0,33.07056968983734,33.154279405869204,32.526456535630246,32.683412253189985,106676500
+2010-08-20,249.39,253.92,249.0,249.64,13722500,0.0,1.0,32.619322001853085,33.211829835641105,32.56831139364618,32.65202110967803,96057500
+2010-08-23,251.79,252.0,245.25,245.8,14787200,0.0,1.0,32.93323343697257,32.960700687545526,32.07782477627198,32.149762813486866,103510400
+2010-08-24,242.67,243.0,238.65,239.93,21520200,0.0,1.0,31.74036998351854,31.78353280584747,31.21456832969341,31.381987761757134,150641400
+2010-08-25,238.04,243.99,237.2,242.89,21316700,0.0,1.0,31.13478250660054,31.913021272834257,31.02491350430872,31.76914519840449,149216900
+2010-08-26,245.45,245.75,240.2778,240.28,16660900,0.0,1.0,32.103984062531936,32.143222991921874,31.4274787605632,31.427766512712058,116626300
+2010-08-27,241.75,242.61,235.56,241.62,19585400,0.0,1.0,31.62003726672274,31.732522197640556,30.81040735697708,31.60303373065377,137097800
+2010-08-30,240.76,245.75,240.6801,242.5,13688900,0.0,1.0,31.490548799735954,32.143222991921874,31.480098164875102,31.71813459019758,95822300
+2010-08-31,241.85,244.56,240.35,243.1,15028100,0.0,1.0,31.633116909852717,31.987575238675134,31.436922262903042,31.79661244897745,105196700
+2010-09-01,247.47,251.46,246.28,250.33,24894200,0.0,1.0,32.368192853757506,32.89007061464364,32.21254510051076,32.742270647274886,174259400
+2010-09-02,251.2623,252.17,248.57,252.17,14836700,0.0,1.0,32.864212160175676,32.98293608086649,32.51206892818727,32.98293608086649,103856900
+2010-09-03,255.09,258.78,254.5,258.77,18599600,0.0,1.0,33.36486166026186,33.847500491758055,33.28769176579498,33.84619252744506,130197200
+2010-09-07,256.64,259.53,256.25,257.81,12234200,0.0,1.0,33.56759612877652,33.945597815232894,33.516585520569606,33.72062795339727,85639400
+2010-09-08,259.78,264.3899,259.1,262.92,18805400,0.0,1.0,33.97829692305784,34.58125539170672,33.88935534977399,34.388997717339166,131637800
+2010-09-09,265.04,266.52,262.92,263.07,15663400,0.0,1.0,34.666286151694706,34.859864870018384,34.388997717339166,34.40861718203413,109643800
+2010-09-10,263.19,264.5,261.4,263.41,13840800,0.0,1.0,34.424312753790105,34.59565607879282,34.19018714176349,34.45308796867606,96885600
+2010-09-13,265.82,268.28,265.76,267.04,13885000,0.0,1.0,34.76830736810854,35.090066589106,34.760459582230546,34.92787901429428,97195000
+2010-09-14,266.21,269.17,265.52,268.06,14576800,0.0,1.0,34.81931797631545,35.20647541296282,34.7290684387186,35.061291374220055,102037600
+2010-09-15,268.17,270.38,267.84,270.22,15334600,0.0,1.0,35.07567898166303,35.36473909483555,35.032516159334094,35.34381166582759,107342200
+2010-09-16,270.24,276.67,269.5,276.57,23289400,0.0,1.0,35.34642759445358,36.18744864771119,35.24963823529174,36.17436900458121,163025800
+2010-09-17,277.69,277.96,273.68,275.37,22659900,0.0,1.0,36.32086100763697,36.35617604408791,35.79636731812484,36.017413287021476,158619300
+2010-09-20,276.08,283.78,275.85,283.23,23524200,0.0,1.0,36.110278753244316,37.11741127425265,36.08019557404537,37.045473237037776,164669400
+2010-09-21,283.86,287.35,282.79,283.77,23859800,0.0,1.0,37.12787498875664,37.58435453399289,36.987922807265875,37.11610330993965,167018600
+2010-09-22,282.71,287.98,282.41,287.75,20903200,0.0,1.0,36.97745909276188,37.66675628571175,36.93822016337195,37.636673106512795,146322400
+2010-09-23,286.33,292.76,286.0,288.92,28075600,0.0,1.0,37.4509421740671,38.291963227324715,37.40777935173818,37.78970493113354,196529200
+2010-09-24,292.1,293.53,290.55,292.32,23196000,0.0,1.0,38.20563758266686,38.392676479425546,38.00290311415219,38.23441279755281,162372000
+2010-09-27,293.975,294.73,291.01,291.164,17244100,0.0,1.0,38.450880891353954,38.54963219698529,38.06306947255009,38.08321212297026,120708700
+2010-09-28,291.77,291.77,275.0,286.86,36965800,0.0,1.0,38.16247476033792,38.16247476033792,35.96901860744055,37.520264282655994,258760600
+2010-09-29,287.23,289.81,286.0,287.37,16773000,0.0,1.0,37.56865896223691,37.90611375499035,37.40777935173818,37.58697046261888,117411000
+2010-09-30,289.0,290.0,281.25,283.75,24049700,0.0,1.0,37.80016864563753,37.93096507693731,36.786496303064204,37.11348738131366,168347900
+2010-10-01,283.75,286.58,281.35,282.52,16005100,0.0,1.0,37.11348738131366,37.48364128189205,36.79957594619418,36.95260777081492,112035700
+2010-10-04,281.6,282.9,277.77,278.64,15546500,0.0,1.0,36.83227505401913,37.002310414708845,36.33132472214095,36.445117617371764,108825500
+2010-10-05,282.0,289.45,281.82,288.94,17927400,0.0,1.0,36.884593626539036,37.85902703972243,36.861050268905075,37.79232085975954,125491800
+2010-10-06,289.59,291.99,285.26,289.19,23959600,0.0,1.0,37.8773385401044,38.19124997522388,37.31098999257633,37.82501996758449,167717200
+2010-10-07,290.3362,290.48,286.91,289.22,14585700,0.0,1.0,37.9749388371403,37.993747363961205,37.52680410422098,37.82894386052348,102099900
+2010-10-08,291.7129,294.5,290.0,294.07,23514400,0.0,1.0,38.155006284110705,38.51954901778634,37.93096507693731,38.46330655232743,164600800
+2010-10-11,294.74,297.24,294.6,295.36,15276900,0.0,1.0,38.550940161298286,38.87793123954775,38.532628660916316,38.632033948704155,106938300
+2010-10-12,295.41,299.5,292.49,298.54,19948000,0.0,1.0,38.63857377026915,39.17353117428526,38.256648190873776,39.047966600237466,139636000
+2010-10-13,300.2,301.96,299.8,300.14,22503300,0.0,1.0,39.265088676195106,39.49529039528272,39.21277010367519,39.257240890317114,157523100
+2010-10-14,301.69,302.47,300.4,302.31,15546300,0.0,1.0,39.459975358831784,39.561996575245615,39.29124796245506,39.541069146237646,108824100
+2010-10-15,307.44,315.0,304.91,314.74,32935500,0.0,1.0,40.21205483880554,41.2008758594319,39.88113986761709,41.166868787293964,230548500
+2010-10-18,318.47,319.0,314.29,318.0,39036100,0.0,1.0,41.65473947604216,41.72406158463104,41.108010393209064,41.59326515333126,273252700
+2010-10-19,303.4,313.77,300.02,309.49,44028000,0.0,1.0,39.68363725635441,41.03999624893317,39.241545318561144,40.4801875229701,308196000
+2010-10-20,309.0,314.25,306.87,310.53,25772300,0.0,1.0,40.416097271633205,41.102778535957064,40.137500872964665,40.61621581152187,180406100
+2010-10-21,312.36,314.74,306.8,309.52,19695000,0.0,1.0,40.85557328080048,41.166868787293964,40.12834512277368,40.48411141590909,137865000
+2010-10-22,309.07,310.04,306.3,307.47,13313500,0.0,1.0,40.42525302182419,40.55212556018498,40.06294690712379,40.215978731744535,93194500
+2010-10-25,309.09,311.6,308.44,308.84,14016500,0.0,1.0,40.42786895045018,40.756167993012646,40.34285127010532,40.395169842625236,98115500
+2010-10-26,306.87,309.74,305.65,308.05,14033200,0.0,1.0,40.137500872964665,40.512886630795045,39.977929226778926,40.29184066189841,98232400
+2010-10-27,307.65,309.9,305.6,307.83,14250100,0.0,1.0,40.23952208937849,40.53381405980301,39.97138940521394,40.26306544701245,99750700
+2010-10-28,307.95,308.0,300.9,305.24,19680400,0.0,1.0,40.27876101876843,40.28530084033342,39.35664617810495,39.92430268994602,137762800
+2010-10-29,304.23,305.88,300.87,300.98,15375400,0.0,1.0,39.79219829433324,40.00801240597788,39.35272228516596,39.36710989260894,107627800
+2010-11-01,302.22,305.6,302.2,304.18,15138900,0.0,1.0,39.52929746742067,39.97138940521394,39.52668153879467,39.78565847276825,105972300
+2010-11-02,307.0,310.19,307.0,309.36,15497500,0.0,1.0,40.154504409033635,40.571745024879945,40.154504409033635,40.46318398690113,108482500
+2010-11-03,311.37,312.88,308.53,312.8,18155300,0.0,1.0,40.72608481381369,40.92358742507636,40.3546229489223,40.913123710572386,127087100
+2010-11-04,315.45,320.18,315.03,318.27,22946000,0.0,1.0,41.259734253516804,41.878401373564785,41.204799752370896,41.6285801897822,160622000
+2010-11-05,317.99,319.57,316.75,317.13,12901900,0.0,1.0,41.59195718901826,41.798615550471915,41.42976961420653,41.479472258100444,90313300
+2010-11-08,317.2,319.7702,316.76,318.62,10062800,0.0,1.0,41.48862800829143,41.82480099601813,41.43107757851952,41.67435894073712,70439600
+2010-11-09,321.05,321.3,314.5,316.08,13698000,0.0,1.0,41.9921942687956,42.02489337662055,41.13547764378201,41.34213600523567,95886000
+2010-11-10,316.64,318.77,313.55,318.03,13722400,0.0,1.0,41.41538200676355,41.69397840543209,41.01122103404722,41.597189046270245,96056800
+2010-11-11,315.0,318.4,314.25,316.655,12903000,0.0,1.0,41.2008758594319,41.64558372585117,41.102778535957064,41.41734395323304,90321000
+2010-11-12,316.0,316.5,303.63,308.03,28423100,0.0,1.0,41.33167229073169,41.39707050638158,39.71372043555336,40.289224733272405,198961700
+2010-11-15,308.46,310.54,306.27,307.035,14414500,0.0,1.0,40.34546719873131,40.617523775834876,40.05902301418479,40.159082284129134,100901500
+2010-11-16,305.72,307.6,299.32,301.59,23487500,0.0,1.0,39.98708497696992,40.23298226781351,39.1499878166513,39.4468957157018,164412500
+2010-11-17,301.2,303.99,297.76,300.5,17123200,0.0,1.0,39.395885107494884,39.760807150821286,38.945945383823634,39.30432760558504,119862400
+2010-11-18,305.2,309.67,304.69,308.43,17660400,0.0,1.0,39.919070832694025,40.50373088060406,39.85236465273113,40.34154330579233,123622800
+2010-11-19,307.97,308.4,305.24,306.73,13744400,0.0,1.0,40.28137694739443,40.33761941285333,39.92430268994602,40.119189372582696,96210800
+2010-11-22,306.68,313.36,305.87,313.36,14038400,0.0,1.0,40.112649551017704,40.98636971210026,40.00670444166488,40.98636971210026,98268800
+2010-11-23,310.45,311.75,306.56,308.73,18551700,0.0,1.0,40.605752097017884,40.77578745770761,40.09695397926173,40.38078223518227,129861900
+2010-11-24,312.0,315.4,311.75,314.795,14775900,0.0,1.0,40.808486565532554,41.25319443195182,40.77578745770761,41.17406259101545,103431300
+2010-11-26,313.74,317.6999,312.94,315.0,8485200,0.0,1.0,41.03607235599418,41.554013144298196,40.93143521095435,41.2008758594319,59396400
+2010-11-29,315.5,317.48,311.38,316.87,15920900,0.0,1.0,41.266274075081796,41.525251009055374,40.727392778126685,41.445465185962505,111446300
+2010-11-30,313.54,314.36,310.87,311.15,17923500,0.0,1.0,41.009913069734225,41.11716614340005,40.6606865981638,40.69730959892774,125464500
+2010-12-01,315.27,317.75,315.0,316.4,16491100,0.0,1.0,41.23619089588284,41.56056604550631,41.2008758594319,41.3839908632516,115437700
+2010-12-02,317.53,319.0,314.89,318.15,16529900,0.0,1.0,41.53179083062035,41.72406158463104,41.186488251988926,41.61288461802622,115709300
+2010-12-03,317.01,318.65,316.34,317.44,12217600,0.0,1.0,41.46377668634447,41.678282833676114,41.37614307737361,41.520019151803375,85523200
+2010-12-06,318.64,322.33,318.42,320.15,16017200,0.0,1.0,41.676974869363114,42.15961370085932,41.64819965447717,41.87447748062579,112120400
+2010-12-07,323.8,323.99,318.12,318.21,13980500,0.0,1.0,42.35188445487,42.376735776816965,41.60896072508723,41.620732403904206,97863500
+2010-12-08,319.63,321.02,317.11,321.01,11497700,0.0,1.0,41.80646333634991,41.9882703758566,41.47685632947445,41.98696241154361,80483900
+2010-12-09,322.1317,322.5,319.02,319.7575,10505400,0.0,1.0,42.133676768532574,42.181849094180286,41.72667751325704,41.82313988134062,73537800
+2010-12-10,319.65,321.05,318.6,320.56,9375400,0.0,1.0,41.8090792649759,41.9921942687956,41.67174301211113,41.9281040174587,65627800
+2010-12-13,324.37,325.06,321.0,321.67,15707700,0.0,1.0,42.42643842071088,42.516687958307735,41.98565444723061,42.07328805620146,109953900
+2010-12-14,321.73,322.54,319.0,320.29,12536000,0.0,1.0,42.081135842079455,42.18708095143228,41.72406158463104,41.89278898100776,87752000
+2010-12-15,320.0,323.0,319.19,320.36,14904000,0.0,1.0,41.85485801593082,42.24724730983018,41.748912906578,41.901944731198746,104328000
+2010-12-16,321.09,322.61,320.1,321.25,11501100,0.0,1.0,41.997426126047586,42.19623670162326,41.86793765906081,42.018353555055555,80507700
+2010-12-17,321.63,321.79,320.23,320.61,13818900,0.0,1.0,42.06805619894947,42.08898362795744,41.88494119512978,41.93464383902369,96732300
+2010-12-20,321.6,323.25,318.23,322.21,13771800,0.0,1.0,42.064132306010485,42.279946417655125,41.62334833253021,42.14391812910335,96402600
+2010-12-21,323.0,324.39,322.05,324.205,9155500,0.0,1.0,42.24724730983018,42.42905434933687,42.122990700095386,42.40485700954641,64088500
+2010-12-22,324.36,325.72,323.55,325.16,9497200,0.0,1.0,42.42513045639788,42.60301360296559,42.31918534704506,42.52976760143771,66480400
+2010-12-23,325.0,325.15,323.17,323.6,7969900,0.0,1.0,42.50884017242974,42.52845963712471,42.26948270315114,42.32572516861005,55789300
+2010-12-27,322.8519,325.44,321.52,324.68,8922000,0.0,1.0,42.22787635835468,42.56639060220165,42.053668591506494,42.46698531441381,62454000
+2010-12-28,325.9102,326.66,325.06,325.47,6283000,0.0,1.0,42.6278910841988,42.72596224838739,42.516687958307735,42.57031449514064,43981000
+2010-12-29,326.22,326.45,325.1,325.29,5826400,0.0,1.0,42.66841181861548,42.69849499781443,42.52191981555973,42.54677113750668,40784800
+2010-12-30,325.48,325.51,323.05,323.66,5624800,0.0,1.0,42.57162245945364,42.575546352392635,42.253787131395164,42.333572954488034,39373600
+2010-12-31,322.95,323.48,321.31,322.56,6911000,0.0,1.0,42.24070748826519,42.31002959685407,42.02620134093354,42.18969688005827,48377000
+2011-01-03,325.64,330.26,324.8365,329.57,15897800,0.0,1.0,42.592549888461605,43.19682940106661,42.48745495591223,43.106579863469754,111284600
+2011-01-04,332.44,332.5,328.15,331.29,11038600,0.0,1.0,43.481965621300134,43.489813407178126,42.92084893102406,43.331549725305386,77270200
+2011-01-05,329.55,334.34,329.5,334.0,9125700,0.0,1.0,43.10396393484376,43.73047884076972,43.09742411327877,43.6860080541278,63879900
+2011-01-06,334.7194,335.25,332.9,333.73,10729600,0.0,1.0,43.780103006804865,43.84950359325253,43.542131979698034,43.65069301767686,75107200
+2011-01-07,333.99,336.35,331.9,336.12,11140400,0.0,1.0,43.684700089814804,43.99337966768229,43.41133554839825,43.963296488483344,77982800
+2011-01-10,338.83,343.23,337.17,342.455,16020000,0.0,1.0,44.317754817305755,44.893259115024804,44.100632741348115,44.791891880767466,112140000
+2011-01-11,344.88,344.96,339.47,341.64,15861000,0.0,1.0,45.109073226669445,45.11953694117343,44.40146453333762,44.68529278925814,111027000
+2011-01-12,343.25,344.43,342.0,344.42,10806800,0.0,1.0,44.8958750436508,45.050214832584544,44.73237950452607,45.04890686827155,75647600
+2011-01-13,345.16,346.64,343.85,345.68,10599300,0.0,1.0,45.14569622743339,45.33927494575706,44.974352902430674,45.213710371709276,74195100
+2011-01-14,345.89,348.48,344.44,348.48,11030000,0.0,1.0,45.24117762228223,45.57994037934867,45.051522796897544,45.57994037934867,77210000
+2011-01-18,329.52,344.7625,326.0,340.65,67178500,0.0,1.0,43.10004004190476,45.09370464599172,42.63963660372953,44.55580432227136,470249500
+2011-01-19,348.35,348.6,336.88,338.84,40557600,0.0,1.0,45.5629368432797,45.59563595110465,44.062701776271176,44.31906278161875,283903200
+2011-01-20,336.43,338.3,330.12,332.68,27313900,0.0,1.0,44.003843382186275,44.24843270871687,43.17851790068464,43.51335676481209,191197300
+2011-01-21,333.77,334.88,326.63,326.72,26942900,0.0,1.0,43.65592487492884,43.801108913671605,42.72203835544839,42.733810034265375,188600300
+2011-01-24,326.87,337.45,326.72,337.45,20524400,0.0,1.0,42.75342949896034,44.13725574211205,42.733810034265375,44.13725574211205,143670800
+2011-01-25,336.33,341.44,334.57,341.4,19531000,0.0,1.0,43.99076373905629,44.65913350299819,43.760562019968674,44.653901645746195,136717000
+2011-01-26,342.96,345.6,341.5,343.85,18102700,0.0,1.0,44.85794407857386,45.20324665720529,44.66698128887618,44.974352902430674,126718900
+2011-01-27,343.78,344.6928,342.831,343.21,10179500,0.0,1.0,44.96519715223968,45.084588134730126,44.84107133893619,44.890643186398805,71256500
+2011-01-28,344.17,344.4,333.528,336.1,21144900,0.0,1.0,45.016207760446605,45.046290939645544,43.6242721385543,43.960680559857344,148014300
+2011-01-31,335.8,340.04,334.3,339.32,13473100,0.0,1.0,43.92144163046741,44.476018499178494,43.725246983517735,44.38184506864265,94311700
+2011-02-01,341.3,345.65,340.98,345.03,15236900,0.0,1.0,44.64082200261622,45.209786478770276,44.598967144600294,45.128692691364414,106658300
+2011-02-02,344.45,345.25,343.55,344.32,9248400,0.0,1.0,45.05283076121054,45.15746790625037,44.935113973040735,45.03582722514157,64738800
+2011-02-03,343.8,344.24,338.55,343.44,14064200,0.0,1.0,44.96781308086568,45.02536351063758,44.281131816541816,44.92072636559776,98449400
+2011-02-04,343.64,346.7,343.51,346.5,11494300,0.0,1.0,44.94688565185771,45.347122731635054,44.92988211578874,45.3209634453751,80460100
+2011-02-07,347.89,353.25,347.64,351.88,17322200,0.0,1.0,45.50277048488179,46.203839356648636,45.47007137705685,46.024648245767935,121255400
+2011-02-08,353.68,355.52,352.15,355.2,13608600,0.0,1.0,46.260081822107544,46.500747255699146,46.059963282218874,46.458892397683215,95260200
+2011-02-09,355.19,359.0,354.87,358.16,17240900,0.0,1.0,46.457584433370215,46.955918836622395,46.415729575354284,46.84604983433058,120686300
+2011-02-10,357.39,360.0,348.0,354.54,33162500,0.0,1.0,46.74533658222974,47.08671526792218,45.51715809232477,46.37256675302536,232137500
+2011-02-11,354.7526,357.8,353.5401,356.85,13127600,0.0,1.0,46.400374074319686,46.798963119062655,46.24178340136871,46.67470650932786,91893200
+2011-02-14,356.79,359.48,356.71,359.18,11086300,0.0,1.0,46.66685872344988,47.018701123646295,46.656395008945886,46.97946219425636,77604100
+2011-02-15,359.19,359.97,357.55,359.9,10149100,0.0,1.0,46.98077015856935,47.08279137498319,46.76626401123771,47.073635624792196,71043700
+2011-02-16,360.8,364.9,360.5,363.13,17184200,0.0,1.0,47.191352412962004,47.727617781291116,47.15211348357207,47.4961080978905,120289400
+2011-02-17,357.25,360.27,356.52,358.3,18949400,0.0,1.0,46.72702508184777,47.12203030437312,46.63154368699893,46.86436133471255,132645800
+2011-02-18,358.71,359.5,349.52,350.56,29144900,0.0,1.0,46.917987871545456,47.02131705227229,45.71596866790044,45.85199695645222,204014300
+2011-02-22,342.15,345.4,337.72,338.61,31162700,0.0,1.0,44.751998969221034,45.17708737094533,44.172570778563,44.2889796024198,218138900
+2011-02-23,338.77,344.64,338.61,342.62,23994800,0.0,1.0,44.30990703142776,45.0776820831575,44.2889796024198,44.813473291931935,167963600
+2011-02-24,344.02,345.15,338.37,342.88,17853600,0.0,1.0,44.99658829575163,45.14438826312038,44.257588458907854,44.84748036406988,124975200
+2011-02-25,345.26,348.43,344.8,348.16,13572100,0.0,1.0,45.15877587056336,45.57340055778368,45.09860951216547,45.53808552133274,95004700
+2011-02-28,351.24,355.05,351.12,353.21,14395500,0.0,1.0,45.94093852973607,46.43927293298825,45.925242957980096,46.198607499396644,100768500
+2011-03-01,355.47,355.72,347.681,349.31,16290600,0.0,1.0,46.49420743413416,46.52690654195911,45.47543403074014,45.68850141732749,114034200
+2011-03-02,349.96,354.35,348.4,352.12,21521100,0.0,1.0,45.77351909767235,46.3477154310784,45.569476664844686,46.05603938927988,150647700
+2011-03-03,357.19,359.79,355.92,359.56,17885300,0.0,1.0,46.719177295969786,47.059248017349226,46.55306582821906,47.02916483815027,125197100
+2011-03-04,360.07,360.29,357.75,360.0,16188100,0.0,1.0,47.095871018113165,47.12464623299912,46.79242329749766,47.08671526792218,113316700
+2011-03-07,361.4,361.67,351.31,355.36,19504400,0.0,1.0,47.269830271741874,47.30514530819282,45.95009427992706,46.479819826691184,136530800
+2011-03-08,354.91,357.4,352.25,355.76,12725600,0.0,1.0,46.42096143260628,46.74664454654274,46.07304292534885,46.53213839921109,89079200
+2011-03-09,354.69,354.76,350.6,352.47,16189500,0.0,1.0,46.39218621772032,46.40134196791131,45.85722881370421,46.10181814023481,113326500
+2011-03-10,349.12,349.77,344.9,346.67,18126400,0.0,1.0,45.66365009538053,45.74866777572539,45.11168915529544,45.34319883869606,126884800
+2011-03-11,345.33,352.32,345.0,351.99,16824300,0.0,1.0,45.167931620754345,46.082198675539836,45.12476879842542,46.03903585321091,117770100
+2011-03-14,353.18,356.4844,351.31,353.56,15569900,0.0,1.0,46.19468360645765,46.62688733404466,45.95009427992706,46.24438625035157,108989300
+2011-03-15,342.1,347.84,340.1,345.43,25752900,0.0,1.0,44.74545914765605,45.4962306633168,44.483866285056486,45.18101126388433,180270300
+2011-03-16,342.0,343.0,326.26,330.01,41500400,0.0,1.0,44.73237950452607,44.86317593582585,42.67364367586747,43.16413029324166,290502800
+2011-03-17,336.83,339.61,330.6596,334.64,23550800,0.0,1.0,44.056161954706184,44.419776033719586,43.249095655014,43.76971777015966,164855600
+2011-03-18,337.13,338.2,330.0,330.67,26900500,0.0,1.0,44.09540088409612,44.23535306558689,43.16282232892866,43.25045593789952,188303500
+2011-03-21,335.99,339.74,335.26,339.3,14621500,0.0,1.0,43.94629295241437,44.436779569788555,43.85081155756553,44.379229140016655,102350500
+2011-03-22,342.56,342.62,339.14,341.2,11640100,0.0,1.0,44.80562550605395,44.813473291931935,44.358301711008686,44.62774235948624,81480700
+2011-03-23,339.28,340.22,335.95,339.19,13321300,0.0,1.0,44.376613211390655,44.499561856812456,43.941061095162375,44.36484153257368,93249100
+2011-03-24,341.85,346.0,338.86,344.97,14454000,0.0,1.0,44.7127600398311,45.25556522972521,44.32167871024475,45.12084490548643,101178000
+2011-03-25,348.07,352.06,347.02,351.54,16032500,0.0,1.0,45.526313842515755,46.0481916034019,45.388977589650985,45.98017745912601,112227500
+2011-03-28,353.15,354.32,350.44,350.44,11048400,0.0,1.0,46.19075971351866,46.343791538139406,45.83630138469624,45.83630138469624,77338800
+2011-03-29,347.66,350.96,346.06,350.96,12603600,0.0,1.0,45.47268730568285,45.90431552897213,45.26341301560319,45.90431552897213,88225200
+2011-03-30,350.64,350.88,347.44,348.63,11764500,0.0,1.0,45.862460670956196,45.89385181446815,45.44391209079689,45.59955984404363,82351500
+2011-03-31,346.36,349.8,346.06,348.5075,9786400,0.0,1.0,45.30265194499313,45.75259166866439,45.26341301560319,45.58353728120941,68504800
+2011-04-01,351.11,351.5872,343.3,344.56,14952200,0.0,1.0,45.9239349936671,45.98635105068335,44.90241486521579,45.06721836865351,104665400
+2011-04-04,344.31,344.6,338.4,341.19,16431600,0.0,1.0,45.03451926082857,45.07245022590551,44.26151235184685,44.62643439517324,115021200
+2011-04-05,336.99,342.25,336.0,338.89,17240400,0.0,1.0,44.07708938371415,44.76507861235101,43.94760091672737,44.32560260318374,120682800
+2011-04-06,341.22,343.9,337.14,338.04,14376400,0.0,1.0,44.63035828811224,44.98089272399565,44.096708848409115,44.21442563657893,100634800
+2011-04-07,338.1,340.43,336.03,338.08,13337400,0.0,1.0,44.222273422456915,44.52702910738541,43.95152480966635,44.219657493830915,93361800
+2011-04-08,339.92,340.15,333.95,335.06,13483400,0.0,1.0,44.460322927422524,44.490406106621464,43.679468232562805,43.82465227130557,94383800
+2011-04-11,334.06,335.67,330.02,330.8,14248100,0.0,1.0,43.69385584000579,43.90443809439844,43.165438257554655,43.26745947396849,99736700
+2011-04-12,330.49,333.73,330.2,332.4,15201400,0.0,1.0,43.226912580265555,43.65069301767686,43.18898161518862,43.47673376404814,106409800
+2011-04-13,335.02,336.14,332.52,336.13,12365000,0.0,1.0,43.819420414053575,43.96591241710934,43.49242933580412,43.96460445279634,86555000
+2011-04-14,334.8,336.0,332.06,332.42,10778600,0.0,1.0,43.79064519916763,43.94760091672737,43.43226297740622,43.47934969267414,75450200
+2011-04-15,333.3,333.64,326.8,327.46,16200200,0.0,1.0,43.59445055221795,43.63892133885987,42.74427374876936,42.83059939342721,113401400
+2011-04-18,326.1,332.23,320.16,331.85,21782100,0.0,1.0,42.65271624685951,43.45449837072719,41.87578544493879,43.404795726833264,152474700
+2011-04-19,333.1,337.98,331.71,337.86,14977800,0.0,1.0,43.568291265957996,44.20657785070094,43.38648422645129,44.19088227894497,104844600
+2011-04-20,343.51,345.75,341.5,342.41,25023800,0.0,1.0,44.92988211578874,45.22286612190026,44.66698128887618,44.78600604135898,175166600
+2011-04-21,355.0,355.13,348.52,350.696,26921800,0.0,1.0,46.43273311142326,46.44973664749223,45.585172236600656,45.869785271108995,188452600
+2011-04-25,350.34,353.75,350.3,353.009,9519500,0.0,1.0,45.823221741566265,46.26923757229853,45.81798988431428,46.17231741670539,66636500
+2011-04-26,353.62,354.99,349.35,350.42,12100000,0.0,1.0,46.25223403622956,46.43142514711026,45.693733274579486,45.83368545607025,84700000
+2011-04-27,352.24,352.35,347.1,350.15,12721900,0.0,1.0,46.07173496103586,46.086122568478835,45.39944130415497,45.7983704196193,89053300
+2011-04-28,346.19,349.75,345.52,346.75,12891400,0.0,1.0,45.28041655167216,45.746051847099395,45.19278294270131,45.353662553200046,90239800
+2011-04-29,346.78,353.95,346.666,350.13,35940900,0.0,1.0,45.35758644613903,46.29539685855848,45.34267565297086,45.79575449099331,251586300
+2011-05-02,349.74,350.469,345.5,346.28,15811200,0.0,1.0,45.744743882786395,45.840094481203934,45.190167014075314,45.29218823048914,110678400
+2011-05-03,347.99,349.89,345.62,348.2,11191000,0.0,1.0,45.51585012801178,45.764363347481364,45.205862585831284,45.543317378584725,78337000
+2011-05-04,348.26,351.83,346.88,349.57,13901800,0.0,1.0,45.55116516446272,46.01810842420294,45.370666089269015,45.72250848946543,97312600
+2011-05-05,348.4,350.95,346.05,346.75,11998900,0.0,1.0,45.569476664844686,45.903007564659134,45.26210505129019,45.353662553200046,83992300
+2011-05-06,349.69,350.0,346.21,346.66,10004800,0.0,1.0,45.73820406122141,45.77875095492434,45.283032480298154,45.34189087438307,70033600
+2011-05-09,347.86,349.2,346.5276,347.6,7312400,0.0,1.0,45.4988465919428,45.67411380988451,45.32457342687897,45.46483951980486,51186800
+2011-05-10,348.89,349.69,346.66,349.45,10074700,0.0,1.0,45.63356691618158,45.73820406122141,45.34189087438307,45.706812917709456,70522900
+2011-05-11,349.02,350.0,345.24,347.23,12000000,0.0,1.0,45.65057045225055,45.77875095492434,45.15615994193737,45.41644484022394,84000000
+2011-05-12,346.12,347.12,342.27,346.57,11500000,0.0,1.0,45.271260801481176,45.40205723278096,44.76769454097701,45.33011919556608,80500000
+2011-05-13,345.66,346.25,340.35,340.5,11647000,0.0,1.0,45.21109444308328,45.28826433755015,44.516565392881425,44.536184857576394,81529000
+2011-05-16,339.2,341.22,332.6,333.3,16063400,0.0,1.0,44.36614949688667,44.63035828811224,43.5028930503081,43.59445055221795,112443800
+2011-05-17,332.0,336.14,330.73,336.14,16154800,0.0,1.0,43.42441519152823,43.96591241710934,43.25830372377751,43.96591241710934,113083600
+2011-05-18,336.47,341.05,336.0,339.87,11956300,0.0,1.0,44.00907523943827,44.60812289479128,43.94760091672737,44.45378310585753,83694100
+2011-05-19,342.08,342.414,338.67,340.53,9327500,0.0,1.0,44.74284321903005,44.78652922708418,44.29682738829779,44.54010875051538,65292500
+2011-05-20,339.56,340.95,335.02,335.22,12070300,0.0,1.0,44.413236212154594,44.595043251661295,43.819420414053575,43.845579700313536,84492100
+2011-05-23,329.97,335.98,329.42,334.4,13700000,0.0,1.0,43.15889843598967,43.944984988101375,43.08696039877479,43.73832662664771,95900000
+2011-05-24,335.5,335.899,331.34,332.19,11497400,0.0,1.0,43.882202701077475,43.93439047716609,43.33808954687037,43.44926651347519,80481800
+2011-05-25,333.43,338.56,332.85,336.78,10508000,0.0,1.0,43.61145408828692,44.282439780854816,43.53559215813305,44.04962213314119,73556000
+2011-05-26,335.97,336.89,334.435,335.0,7948600,0.0,1.0,43.943677023788375,44.06400974058417,43.742904501743205,43.81680448542758,55640200
+2011-05-27,334.8,337.63,334.31,337.41,7271400,0.0,1.0,43.79064519916763,44.160799099746015,43.726554947830735,44.13202388486006,50899800
+2011-05-31,341.1,347.83,341.0,347.83,14919800,0.0,1.0,44.614662716356264,45.49492269900381,44.60158307322629,45.49492269900381,104438600
+2011-06-01,348.87,352.132,344.65,345.51,19810100,0.0,1.0,45.630950987555586,46.05760894645548,45.07899004747049,45.19147497838831,138670700
+2011-06-02,346.5,347.98,344.3,346.102,12099400,0.0,1.0,45.3209634453751,45.51454216369878,45.033211296515574,45.26890646571778,84695800
+2011-06-03,343.18,345.33,342.01,343.44,11187500,0.0,1.0,44.88671929345981,45.167931620754345,44.733687468839065,44.92072636559776,78312500
+2011-06-06,344.84,347.05,337.81,338.04,16497900,0.0,1.0,45.10384136941745,45.39290148258998,44.18434245737998,44.21442563657893,115485300
+2011-06-07,338.17,338.22,331.9,332.04,18920900,0.0,1.0,44.2314291726479,44.23796899421289,43.41133554839825,43.429647048780225,132446300
+2011-06-08,331.78,334.8,330.65,332.24,11918700,0.0,1.0,43.39563997664227,43.79064519916763,43.24784000927352,43.45580633504018,83430900
+2011-06-09,333.25,333.67,330.75,331.49,9824600,0.0,1.0,43.58791073065296,43.64284523179887,43.2609196524035,43.35770901156534,68772200
+2011-06-10,330.55,331.66,325.51,325.9,15498400,0.0,1.0,43.23476036614355,43.37994440488631,42.575546352392635,42.626556960599544,108488800
+2011-06-13,327.2,328.31,325.07,326.6,11766900,0.0,1.0,42.79659232128927,42.94177636003203,42.51799592262073,42.7181144625094,82368300
+2011-06-14,330.0,333.25,329.31,332.44,11948900,0.0,1.0,43.16282232892866,43.58791073065296,43.072572791331815,43.481965621300134,83642300
+2011-06-15,329.75,330.3,324.88,326.75,14257000,0.0,1.0,43.130123221103716,43.2020612583186,42.493144600673766,42.73773392720437,99799000
+2011-06-16,326.9,328.6811,318.33,325.16,18235400,0.0,1.0,42.75735339189933,42.99031491568738,41.63642797566018,42.52976760143771,127647800
+2011-06-17,328.99,329.25,319.36,320.26,21965000,0.0,1.0,43.030717933315884,43.06472500545382,41.77114829989897,41.88886508806877,153755000
+2011-06-20,317.355,317.7,310.5,315.32,22880200,0.0,1.0,41.5089014551429,41.55402622394132,40.612291918582876,41.242730717447834,160161400
+2011-06-21,316.68,325.8,315.2,325.3,17620800,0.0,1.0,41.42061386401554,42.613477317469574,41.22703514569186,42.54807910181968,123345600
+2011-06-22,325.16,328.9,322.38,322.61,13949400,0.0,1.0,42.52976760143771,43.0189462544989,42.16615352242431,42.19623670162326,97645800
+2011-06-23,318.94,331.69,318.12,331.23,19991400,0.0,1.0,41.71621379875305,43.383868297825295,41.60896072508723,43.3237019394274,139939800
+2011-06-24,331.37,333.15,325.09,326.35,15707400,0.0,1.0,43.34201343980937,43.57483108752298,42.52061185124672,42.68541535468446,109951800
+2011-06-27,327.59,333.9,327.25,332.04,12136200,0.0,1.0,42.84760292949618,43.67292841099782,42.80313214285426,43.429647048780225,84953400
+2011-06-28,333.65,336.7,333.44,335.26,10510700,0.0,1.0,43.64022930317287,44.039158418637214,43.61276205259992,43.85081155756553,73574900
+2011-06-29,336.04,336.37,331.88,334.04,12590900,0.0,1.0,43.95283277397936,43.99599559630828,43.408719619772256,43.69123991137979,88136300
+2011-06-30,334.7,336.13,332.84,335.67,11534100,0.0,1.0,43.77756555603764,43.96460445279634,43.53428419382005,43.90443809439844,80738700
+2011-07-01,335.95,343.5,334.2,343.26,15546900,0.0,1.0,43.941061095162375,44.92857415147574,43.71216734038775,44.8971830079638,108828300
+2011-07-05,343.0,349.83,342.5,349.43,12680500,0.0,1.0,44.86317593582585,45.75651556160337,44.79777772017596,45.704196989083464,88763500
+2011-07-06,348.95,354.1,346.71,351.76,15879500,0.0,1.0,45.64141470205956,46.31501632325346,45.348430695948046,46.00895267401196,111156500
+2011-07-07,354.67,358.0,354.0,357.2,14273700,0.0,1.0,46.38957028909433,46.82512240532261,46.301936680123475,46.72048526028278,99915900
+2011-07-08,353.34,360.0,352.2,359.71,17486900,0.0,1.0,46.215611035465614,47.08671526792218,46.066503103783866,47.048784302845235,122408300
+2011-07-11,356.34,359.77,352.82,354.0,15809800,0.0,1.0,46.60800032936496,47.05663208872323,46.14759689118973,46.301936680123475,110668600
+2011-07-12,353.53,357.68,348.62,353.75,16128900,0.0,1.0,46.240462357412575,46.78326754730668,45.59825187973064,46.26923757229853,112902300
+2011-07-13,358.33,360.0,356.38,358.02,13987100,0.0,1.0,46.86828522765153,47.08671526792218,46.61323218661696,46.8277383339486,97909700
+2011-07-14,361.01,361.61,356.34,357.77,15376200,0.0,1.0,47.21881966353496,47.29729752231483,46.60800032936496,46.795039226123656,107633400
+2011-07-15,361.17,365.0,359.17,364.92,17302400,0.0,1.0,47.23974709254293,47.7406974244211,46.97815422994336,47.730233709917115,121116800
+2011-07-18,365.43,374.65,365.28,373.8,20451900,0.0,1.0,47.79693988988001,49.00288298646401,47.77732042518503,48.8917060198592,143163300
+2011-07-19,378.0,378.65,373.32,376.85,29255200,0.0,1.0,49.44105103131829,49.52606871166314,48.8289237328353,49.29063513532354,204786400
+2011-07-20,396.12,396.27,386.0,386.9,33619300,0.0,1.0,51.81108236647037,51.830701831165335,50.48742248171656,50.60513926988636,235335100
+2011-07-21,386.95,390.06,383.9,387.29,18804800,0.0,1.0,50.61167909145135,51.01845599279368,50.21274997598701,50.65614987809328,131633600
+2011-07-22,388.32,395.05,387.75,393.3,18454600,0.0,1.0,50.79087020233205,51.6711301849796,50.71631623649118,51.44223643020498,129182200
+2011-07-25,390.35,400.0,389.62,398.5,21064500,0.0,1.0,51.05638695787062,52.31857251991353,50.960905563021775,52.12237787296385,147451500
+2011-07-26,400.0,404.5,399.68,403.41,17020800,0.0,1.0,52.31857251991353,52.90715646076256,52.2767176618976,52.764588350645795,119145600
+2011-07-27,400.59,402.64,392.15,392.59,23547300,0.0,1.0,52.3957424143804,52.663875098544956,51.291820534210224,51.34937096398213,164831100
+2011-07-28,391.62,396.99,388.13,391.82,21215500,0.0,1.0,51.222498425621346,51.92487526170118,50.7660188803851,51.2486577118813,148508500
+2011-07-29,387.64,395.15,384.0,390.48,22592300,0.0,1.0,50.701928629048204,51.68420982810957,50.22582961911699,51.07339049393959,158146100
+2011-08-01,397.78,399.5,392.37,396.75,21887000,0.0,1.0,52.028204442428006,52.25317430426364,51.32059574909618,51.893484118189235,153209000
+2011-08-02,397.65,397.9,388.35,388.91,22840700,0.0,1.0,52.011200906359036,52.04390001418398,50.79479409527105,50.86804009679893,159884900
+2011-08-03,390.98,393.55,382.24,392.57,26161000,0.0,1.0,51.138788709589484,51.474935538029925,49.99562790002937,51.34675503535614,183127000
+2011-08-04,389.41,391.32,377.35,377.37,31121700,0.0,1.0,50.93343831244882,51.18325949623141,49.35603335097343,49.358649279599426,217851900
+2011-08-05,380.44,383.5,362.57,373.62,43021100,0.0,1.0,49.76019432368976,50.1604314034671,47.42286209636262,48.86816266222523,301147700
+2011-08-08,361.69,367.77,353.02,353.21,40851200,0.0,1.0,47.30776123681881,48.103003539121495,46.17375617744968,46.198607499396644,285958400
+2011-08-09,361.3,374.61,355.0,374.01,38663700,0.0,1.0,47.2567506286119,48.997651129212024,46.43273311142326,48.91917327043215,270645900
+2011-08-10,371.15,374.65,362.5,363.69,31380600,0.0,1.0,48.54509547691477,49.00288298646401,47.41370634617164,47.56935409941838,219664200
+2011-08-11,370.52,375.45,364.72,373.7,26498900,0.0,1.0,48.462693725195905,49.10752013150384,47.70407442365716,48.878626376729216,185492300
+2011-08-12,378.07,379.64,374.23,376.99,18892000,0.0,1.0,49.45020678150927,49.65555717864993,48.9479484853181,49.3089466357055,132244000
+2011-08-15,379.63,384.97,378.09,383.41,16448000,0.0,1.0,49.654249214336936,50.352702157477786,49.452822710135266,50.14865972465012,115136000
+2011-08-16,381.52,383.37,376.06,380.48,17812500,0.0,1.0,49.90145446949352,50.143427867398124,49.18730595459671,49.76542618094175,124687500
+2011-08-17,382.31,384.52,378.0,380.44,15787900,0.0,1.0,50.004783650220354,50.29384376339287,49.44105103131829,49.76019432368976,110515300
+2011-08-18,370.84,372.65,361.37,366.05,30408400,0.0,1.0,48.50454858321183,48.74129012386444,47.26590637880288,47.87803367728587,212858800
+2011-08-19,362.17,367.0,356.0,356.03,27710300,0.0,1.0,47.37054352384271,48.002290287020664,46.563529542723046,46.56745343566203,193972100
+2011-08-22,364.51,364.88,355.09,356.44,19118400,0.0,1.0,47.6766071730842,47.72500185266512,46.44450479024024,46.62107997249495,133828800
+2011-08-23,360.3,373.64,357.0,373.6,23458400,0.0,1.0,47.12595419731211,48.87077859085123,46.694325974022824,48.86554673359924,164208800
+2011-08-24,373.47,378.96,370.6,376.18,22366700,0.0,1.0,48.84854319753027,49.566615605366074,48.47315743969989,49.20300152635268,156566900
+2011-08-25,365.08,375.45,365.0,373.72,31119500,0.0,1.0,47.75116113892508,49.10752013150384,47.7406974244211,48.881242305355215,217836500
+2011-08-26,371.17,383.8,370.8008,383.58,22909900,0.0,1.0,48.54771140554077,50.19967033285703,48.49942136310488,50.17089511797108,160369300
+2011-08-29,388.18,391.5,388.0,389.97,14473900,0.0,1.0,50.77255870195009,51.20680285386537,50.74901534431613,51.006684313976706,101317300
+2011-08-30,388.25,391.84,386.21,389.99,14925800,0.0,1.0,50.781714452141074,51.25127364050729,50.51488973228951,51.0093002426027,104480600
+2011-08-31,390.57,392.08,381.86,384.83,18663800,0.0,1.0,51.08516217275657,51.28266478401924,49.94592525613545,50.33439065709581,130646600
+2011-09-01,385.82,387.3399,380.72,381.03,12275900,0.0,1.0,50.463879124082595,50.66267662001514,49.796817324453706,49.83736421815663,85931300
+2011-09-02,374.74,378.0,371.83,374.05,15676400,0.0,1.0,49.01465466528099,49.44105103131829,48.63403705019862,48.92440512768414,109734800
+2011-09-06,367.37,380.33,366.48,379.74,18203500,0.0,1.0,48.05068496660159,49.74580671624678,47.93427614274478,49.66863682177991,127424500
+2011-09-07,385.56,385.6,382.0,383.93,12520600,0.0,1.0,50.429872051944656,50.43510390919665,49.96423675651742,50.21667386892601,87644200
+2011-09-08,382.4,388.61,382.31,384.14,14862800,0.0,1.0,50.01655532903733,50.828801167409,50.004783650220354,50.244141119498956,104039600
+2011-09-09,383.93,386.0,375.02,377.48,20171900,0.0,1.0,50.21667386892601,50.48742248171656,49.05127766604493,49.3730368870424,141203300
+2011-09-12,375.89,380.88,371.9,379.94,16708300,0.0,1.0,49.16507056127574,49.81774475346166,48.6431928003896,49.69479610803987,116958100
+2011-09-13,382.14,386.21,380.25,384.62,15734300,0.0,1.0,49.98254825689939,50.51488973228951,49.7353430017428,50.306923406522856,110140100
+2011-09-14,387.02,392.21,385.76,389.3,19097300,0.0,1.0,50.620834841642335,51.29966832008821,50.45603133820461,50.919050705005844,133681100
+2011-09-15,391.43,393.66,389.9,392.96,14922100,0.0,1.0,51.197647103674385,51.4893231454729,50.997528563785714,51.39776564356305,104454700
+2011-09-16,395.54,400.503,395.03,400.5,24946900,0.0,1.0,51.735220436316496,52.38436312485732,51.6685142563536,52.38397073556342,174628300
+2011-09-19,397.0,413.23,395.2045,411.63,29423600,0.0,1.0,51.92618322601418,54.04900930600967,51.69133823361542,53.83973501593002,205965200
+2011-09-20,415.25,422.86,411.19,413.45,27705500,0.0,1.0,54.313218097235236,55.30857893942659,53.78218458615811,54.07778452089562,193938500
+2011-09-21,419.64,421.59,412.0,412.14,21642000,0.0,1.0,54.887414430641286,55.14246747167586,53.88812969551093,53.9064411958929,151494000
+2011-09-22,401.03,409.82,396.7,401.82,34588600,0.0,1.0,52.4532928441523,53.60299347527741,51.88694429662424,52.55662202487914,242120200
+2011-09-23,400.28,406.74,399.85,404.3,19509900,0.0,1.0,52.35519552067747,53.200140466874075,52.29895305521857,52.8809971745026,136569300
+2011-09-26,399.86,403.98,391.3,403.17,29031300,0.0,1.0,52.30026101953156,52.83914231648667,51.180643567605415,52.73319720713385,203219100
+2011-09-27,408.73,409.25,398.06,399.26,22589200,0.0,1.0,53.460425365160646,53.52843950943653,52.06482744319195,52.22178316075169,158124400
+2011-09-28,400.19,403.74,396.51,397.01,15344200,0.0,1.0,52.34342384186049,52.807751172974726,51.86209297467728,51.927491190327174,107409400
+2011-09-29,401.92,402.21,386.21,390.57,23253100,0.0,1.0,52.56970166800912,52.60763263308605,50.51488973228951,51.08516217275657,162771700
+2011-09-30,387.12,388.89,381.18,381.32,19558600,0.0,1.0,50.63391448477232,50.86542416817293,49.8569836828516,49.87529518323357,136910200
+2011-10-03,380.37,382.64,373.171,374.6,23896400,0.0,1.0,49.751038573498775,50.047946472549285,48.80943506457163,48.996343164899024,167274800
+2011-10-04,374.57,381.8,354.24,372.5,44059900,0.0,1.0,48.992419271960024,49.93807747025747,46.33332782363542,48.721670659169476,308419300
+2011-10-05,367.86,379.82,360.3,378.25,28088200,0.0,1.0,48.11477521793848,49.67910053628389,47.12595419731211,49.473750139143235,196617400
+2011-10-06,373.33,384.78,371.8045,377.37,29020800,0.0,1.0,48.83023169714829,50.32785083553082,48.630701741200475,49.358649279599426,203145600
+2011-10-07,375.78,377.74,368.489,369.8,19123500,0.0,1.0,49.150682953832764,49.40704395918034,48.19704617322604,48.36852029466006,133864500
+2011-10-10,379.09,388.81,378.21,388.81,15804100,0.0,1.0,49.58361914143505,50.85496045366895,49.468518281891235,50.85496045366895,110628700
+2011-10-11,392.57,403.18,391.5,400.29,21631700,0.0,1.0,51.34675503535614,52.73450517144684,51.20680285386537,52.35650348499047,151421900
+2011-10-12,407.34,409.25,400.14,402.19,22224500,0.0,1.0,53.278618325653945,53.52843950943653,52.3368840202955,52.605016704460056,155571500
+2011-10-13,404.98,408.43,402.85,408.43,15220900,0.0,1.0,52.96993874778646,53.42118643577071,52.69134234911792,53.42118643577071,106546300
+2011-10-14,416.83,422.0,415.27,422.0,20477400,0.0,1.0,54.51987645868889,55.19609400850877,54.31583402586123,55.19609400850877,143341800
+2011-10-17,421.74,426.7,415.94,419.99,24501600,0.0,1.0,55.162086936370834,55.81083723561776,54.40346763483208,54.93319318159621,171511200
+2011-10-18,421.76,424.8067,415.99,422.24,31485800,0.0,1.0,55.164702864996826,55.56320035223788,54.410007456397075,55.227485152020726,220400600
+2011-10-19,401.35,408.419,397.8,398.62,39430700,0.0,1.0,52.49514770216824,53.41974767502641,52.030820371054006,52.13807344471983,276014900
+2011-10-20,400.0,400.35,394.21,395.31,19616800,0.0,1.0,52.31857251991353,52.36435127086846,51.56126118268778,51.70513725711754,137317600
+2011-10-21,398.1,399.14,390.75,392.87,22187300,0.0,1.0,52.070059300443944,52.206087588995715,51.10870553039053,51.38599396474607,155311100
+2011-10-24,396.18,406.5,395.4,405.77,17933500,0.0,1.0,51.81893015234836,53.16874932336213,51.71690893593452,53.07326792851328,125534500
+2011-10-25,405.03,406.55,397.38,397.77,15372400,0.0,1.0,52.97647856935144,53.17528914492711,51.9758858699081,52.02689647811501,107606800
+2011-10-26,401.76,402.55,393.151,400.6,16296600,0.0,1.0,52.54877423900115,52.65210341972798,51.42274776194131,52.39705037869341,114076200
+2011-10-27,407.56,409.0,401.89,404.69,17666600,0.0,1.0,53.3073935405399,53.495740401611585,52.56577777507012,52.93200778270952,123666200
+2011-10-28,403.0,406.35,402.51,404.95,11530100,0.0,1.0,52.71096181381288,53.14912985866716,52.64687156247599,52.96601485484746,80710700
+2011-10-31,402.42,409.33,401.05,404.78,13767900,0.0,1.0,52.63509988365901,53.538903223940515,52.45590877277831,52.943779461526496,96375300
+2011-11-01,397.41,399.5,393.22,396.51,18992500,0.0,1.0,51.9798097628471,52.25317430426364,51.431772715701,51.86209297467728,132947500
+2011-11-02,400.09,400.44,395.11,397.41,11691100,0.0,1.0,52.33034419873051,52.37612294968544,51.67897797085759,51.9798097628471,81837700
+2011-11-03,399.07,403.4,395.36,403.07,15763800,0.0,1.0,52.19693183880473,52.763280386332795,51.711677078682534,52.720117564003864,110346600
+2011-11-04,402.03,403.44,399.16,400.24,10793900,0.0,1.0,52.58408927545209,52.76851224358479,52.208703517621714,52.34996366342548,75557300
+2011-11-07,399.91,400.0,396.13,399.73,9652700,0.0,1.0,52.30680084109655,52.31857251991353,51.812390330783366,52.28325748346259,67568900
+2011-11-08,402.21,408.0,401.56,406.23,14301500,0.0,1.0,52.60763263308605,53.3649439703118,52.52261495274119,53.13343428691119,100110500
+2011-11-09,396.97,400.89,394.23,395.28,19953000,0.0,1.0,51.92225933307519,52.43498134377034,51.56387711131378,51.70121336417855,139671000
+2011-11-10,397.03,397.21,382.15,385.22,26598300,0.0,1.0,51.93010711895317,51.95365047658713,49.983856221212385,50.38540126530273,186188100
+2011-11-11,386.61,388.7,380.26,384.62,23349500,0.0,1.0,50.56720830480943,50.840572846225975,49.7366509660558,50.306923406522856,163446500
+2011-11-14,383.5201,385.25,378.2,379.26,15460900,0.0,1.0,50.163060411736225,50.38932515824172,49.46721031757824,49.60585453475601,108226300
+2011-11-15,380.8,389.5,379.45,388.83,15386100,0.0,1.0,49.80728103895768,50.9452099912658,49.630705856702974,50.857576382294944,107702700
+2011-11-16,389.25,391.14,384.32,384.77,12471800,0.0,1.0,50.91251088344085,51.159716138597446,50.26768447713292,50.32654287121782,87302600
+2011-11-17,383.98,384.58,375.5,377.41,17139300,0.0,1.0,50.223213690490994,50.30169154927086,49.114059953068825,49.36388113685142,119975100
+2011-11-18,378.92,379.99,374.88,374.94,13283500,0.0,1.0,49.56138374811409,49.70133592960486,49.03296616566296,49.04081395154095,92984500
+2011-11-21,370.4,371.68,365.91,369.01,15999300,0.0,1.0,48.44699815343993,48.61441758550365,47.8597221769039,48.26519111393323,111995100
+2011-11-22,371.02,377.93,370.94,376.51,14607900,0.0,1.0,48.52809194084579,49.431895281127304,48.51762822634181,49.24616434868161,102255300
+2011-11-23,374.51,375.84,366.88,366.99,15295400,0.0,1.0,48.98457148608204,49.15853073971075,47.98659471526469,48.00098232270767,107067800
+2011-11-25,368.42,371.15,363.32,363.57,9098600,0.0,1.0,48.18802121946636,48.54509547691477,47.52095941983746,47.55365852766241,63690200
+2011-11-28,372.35,376.72,370.33,376.12,12371900,0.0,1.0,48.702051194474514,49.273631599254564,48.43784240324894,49.195153740474694,86603300
+2011-11-29,375.84,378.83,370.2,373.2,13423400,0.0,1.0,49.15853073971075,49.549612069297105,48.420838867179974,48.81322816107932,93963800
+2011-11-30,381.29,382.276,378.3,382.2,14497800,0.0,1.0,49.871371290294576,50.00033657155616,49.48028996070823,49.99039604277738,101484600
+2011-12-01,382.54,389.0,380.75,387.93,13827900,0.0,1.0,50.03486682941931,50.879811775615906,49.80074121739269,50.73985959412514,96795300
+2011-12-02,389.83,393.6299,388.58,389.7,13537700,0.0,1.0,50.98837281359473,51.48538617289078,50.82487727447,50.97136927752575,94763900
+2011-12-05,393.49,396.41,390.388,393.01,12757500,0.0,1.0,51.46708775215194,51.84901333154731,51.06135722226001,51.40430546512804,89302500
+2011-12-06,392.51,394.63,389.38,390.95,10128500,0.0,1.0,51.33890724947815,51.61619568383369,50.92951441950983,51.134864816650484,70899500
+2011-12-07,389.93,390.94,386.7625,389.09,10883800,0.0,1.0,51.00145245672471,51.13355685233749,50.58715476058264,50.89158345443288,76186600
+2011-12-08,391.45,395.5,390.23,390.66,13441300,0.0,1.0,51.20026303230038,51.7299885790645,51.040691386114645,51.09693385157355,94089100
+2011-12-09,392.85,394.04,391.03,393.62,10606900,0.0,1.0,51.38337803612008,51.539025789366825,51.14532853115447,51.48409128822091,74248300
+2011-12-12,391.68,393.9,389.45,391.84,10752400,0.0,1.0,51.23034621149933,51.52071428898485,50.93867016970081,51.25127364050729,75266800
+2011-12-13,393.0,395.4,387.1,388.81,12104600,0.0,1.0,51.40299750081505,51.71690893593452,50.63129855614632,50.85496045366895,84732200
+2011-12-14,386.7,387.38,377.68,380.19,14531700,0.0,1.0,50.578979983626404,50.66792155691026,49.39919617330236,49.72749521586481,101721900
+2011-12-15,383.33,383.74,378.31,378.94,9150000,0.0,1.0,50.13819601014613,50.19182254697905,49.48159792502122,49.56399967674008,64050000
+2011-12-16,380.36,384.15,379.57,381.02,15052800,0.0,1.0,49.749730609185775,50.245449083811955,49.646401428458944,49.83605625384363,105369600
+2011-12-19,382.47,384.85,380.48,382.21,8411800,0.0,1.0,50.02571107922832,50.33700658572181,49.76542618094175,49.99170400709038,58882600
+2011-12-20,387.76,396.1,387.26,395.95,12043400,0.0,1.0,50.717624200804174,51.80846643784438,50.65222598515428,51.788846973149404,84303800
+2011-12-21,396.69,397.3,392.01,396.445,9391000,0.0,1.0,51.88563633231124,51.96542215540411,51.273509033828255,51.8535912066428,65737000
+2011-12-22,397.0,399.13,396.1,398.55,7227100,0.0,1.0,51.92618322601418,52.20477962468272,51.80846643784438,52.128917694528845,50589700
+2011-12-23,399.69,403.59,399.495,403.33,9621400,0.0,1.0,52.2780256262106,52.78813170827975,52.25252032210714,52.75412463614181,67349800
+2011-12-27,403.1,409.09,403.02,406.53,9467000,0.0,1.0,52.724041456942864,53.50751208042856,52.71357774243888,53.17267321630111,66269000
+2011-12-28,406.89,408.25,401.34,402.64,8166500,0.0,1.0,53.21975993156904,53.397643078136745,52.49383973785524,52.663875098544956,57165500
+2011-12-29,403.4,405.65,400.51,405.12,7713500,0.0,1.0,52.763280386332795,53.057572356757305,52.38527869987642,52.98825024816843,53994500
+2011-12-30,403.51,406.28,403.49,405.0,6416500,0.0,1.0,52.77766799377577,53.13997410847617,52.77505206514978,52.97255467641245,44915500
+2012-01-03,409.4,412.5,409.0,411.23,10793600,0.0,1.0,53.54805897413149,53.953527911160826,53.495740401611585,53.78741644341011,75555200
+2012-01-04,410.0,414.68,409.28,413.44,9286500,0.0,1.0,53.62653683291137,54.23866413139436,53.53236340237552,54.07647655658263,65005500
+2012-01-05,414.95,418.55,412.67,418.03,9688200,0.0,1.0,54.2739791678453,54.74484632052452,53.975763304481795,54.67683217624863,67817400
+2012-01-06,419.77,422.75,419.22,422.4,11367600,0.0,1.0,54.904417966710255,55.29419133198361,54.83247992949538,55.24841258102869,79573200
+2012-01-09,425.5001,427.75,421.35,421.73,14072300,0.0,1.0,55.65389459770115,55.94817348848253,55.11107632816392,55.160778972057834,98506100
+2012-01-10,425.9101,426.0,421.5,423.24,9221300,0.0,1.0,55.70752113453406,55.71927973370791,55.13069579285888,55.35828158332051,64549100
+2012-01-11,422.68,422.85,419.31,422.55,7681600,0.0,1.0,55.28503558179263,55.307270975113596,54.844251608312355,55.26803204572366,53771200
+2012-01-12,422.28,422.9,418.75,421.39,7592400,0.0,1.0,55.23271700927271,55.31381079667858,54.77100560678448,55.1163081854159,53146800
+2012-01-13,419.7,420.45,418.66,419.81,8072200,0.0,1.0,54.89526221651927,54.99335953999411,54.7592339279675,54.90964982396225,56505400
+2012-01-17,424.2,425.99,422.96,424.7,8674900,0.0,1.0,55.4838461573683,55.717971769394914,55.321658582556566,55.54924437301819,60724300
+2012-01-18,426.96,429.47,426.3,429.11,9885400,0.0,1.0,55.8448443077557,56.17314335031816,55.758518663097846,56.12605663505024,69197800
+2012-01-19,430.15,431.369,426.51,427.75,9347800,0.0,1.0,56.26208492360201,56.42152577335646,55.7859859136708,55.94817348848253,65434600
+2012-01-20,427.49,427.5,419.75,420.3,14784800,0.0,1.0,55.91416641634459,55.915474380657585,54.90180203808426,54.97374007529915,103493600
+2012-01-23,422.67,428.45,422.3,427.409,10930800,0.0,1.0,55.283727617479634,56.03973099039238,55.23533293789871,55.90357190540931,76515600
+2012-01-24,425.1001,425.1001,419.55,420.41,19558500,0.0,1.0,55.60157602518124,55.60157602518124,54.87564275182431,54.988127682742125,136909500
+2012-01-25,454.44,454.45,443.73,446.66,34225500,0.0,1.0,59.43913023987376,59.44043820418676,58.03830046065308,58.42153400436145,239578500
+2012-01-26,448.36,448.79,443.14,444.63,11570900,0.0,1.0,58.64388793757108,58.70013040302999,57.961130566186206,58.156017248822884,80996300
+2012-01-27,444.34,448.48,443.77,447.28,10703900,0.0,1.0,58.118086283745946,58.65958350932706,58.04353231790507,58.50262779176731,74927300
+2012-01-30,445.71,453.9,445.39,453.01,13547900,0.0,1.0,58.29727739462665,59.36850016697188,58.255422536610716,59.25209134311507,94835300
+2012-01-31,455.59,458.24,453.07,456.48,13988700,0.0,1.0,59.58954613586851,59.93615667881294,59.25993912899306,59.705954959725325,97920900
+2012-02-01,458.41,458.99,455.55,456.19,9644500,0.0,1.0,59.958392072133904,60.03425400228778,59.584314278616525,59.66802399464839,67511500
+2012-02-02,455.9,457.17,453.98,455.12,6671300,0.0,1.0,59.63009302957144,59.79620449732217,59.37896388147586,59.52807181315762,46699100
+2012-02-03,457.3,460.0,455.56,459.68,10235700,0.0,1.0,59.81320803339115,60.16635839790056,59.58562224292952,60.12450353988463,71649900
+2012-02-06,458.38,464.98,458.201,463.97,8907600,0.0,1.0,59.95446817919491,60.81772462577349,59.93105561799225,60.68562023016071,62353200
+2012-02-07,465.25,469.75,464.581,468.83,11293700,0.0,1.0,60.853039662224425,61.44162360307345,60.76553684968487,61.32129088627765,79055900
+2012-02-08,470.5,476.79,469.7,476.68,14567500,0.0,1.0,61.53972092654829,62.362430479423935,61.43508378150846,62.34804287198096,101972500
+2012-02-09,480.76,496.75,480.56,493.17,31579100,0.0,1.0,62.88169231168407,64.97312724816761,62.855533025424116,64.5048760241144,221053700
+2012-02-10,490.96,497.62,488.55,493.42,22546500,0.0,1.0,64.21581591094187,65.08692014339843,63.90059651150939,64.53757513193933,157825500
+2012-02-13,499.53,503.83,497.09,502.6,18472000,0.0,1.0,65.33674132718102,65.89916598177008,65.01759803480954,65.73828637127136,129304000
+2012-02-14,504.66,509.56,502.0,509.46,16442800,0.0,1.0,66.00772701974891,66.64862953311784,65.65980851249148,66.63554988998787,115099600
+2012-02-15,514.26,526.29,496.89,497.67,53790000,0.0,1.0,67.26337276022683,68.83685382876322,64.99143874854958,65.09345996496342,376530000
+2012-02-16,491.5,504.89,486.63,502.21,33734000,0.0,1.0,64.28644598384375,66.03781019894785,63.649467363413805,65.68727576306443,236138000
+2012-02-17,503.11,507.77,500.3,502.12,19135900,0.0,1.0,65.80499255123425,66.41450392109124,65.43745457928185,65.67550408424745,133951300
+2012-02-21,506.88,514.85,504.12,514.85,21628400,0.0,1.0,66.29809509723442,67.3405426546937,65.93709694684702,67.3405426546937,151398800
+2012-02-22,513.08,515.49,509.07,513.04,17260800,0.0,1.0,67.10903297129309,67.42425237072557,66.58453928178095,67.10380111404109,120825600
+2012-02-23,514.54,517.8296,509.5,516.39,20286700,0.0,1.0,67.29999576099077,67.73026370139455,66.64078174723986,67.54196915889537,142006900
+2012-02-24,519.67,522.9,518.64,522.41,14824000,0.0,1.0,67.97098145355865,68.39345392665696,67.83626112931988,68.32936367532007,103768000
+2012-02-27,521.31,528.5,516.28,525.76,19556500,0.0,1.0,68.1854876008903,69.12591394193575,67.52758155145239,68.76753172017435,136895500
+2012-02-28,527.96,535.41,525.85,535.41,21442400,0.0,1.0,69.05528386903387,70.02971728221725,68.77930339899133,70.02971728221725,150096800
+2012-02-29,541.56,547.61,535.7,542.44,34000400,0.0,1.0,70.83411533471092,71.62543374407463,70.0676482472942,70.94921619425475,238002800
+2012-03-01,548.17,548.21,538.77,544.47,24402500,0.0,1.0,71.69867974560249,71.7039116028545,70.46919329138453,71.2147329497933,170817500
+2012-03-02,544.24,546.8,542.52,545.18,15418300,0.0,1.0,71.18464977059435,71.5194886347218,70.95967990875872,71.30759841601613,107928100
+2012-03-05,545.42,547.48,526.0,533.16,28897300,0.0,1.0,71.33898955952809,71.60843020800566,68.79892286368629,69.73542531179274,202281100
+2012-03-06,523.66,533.69,516.221,530.26,28937100,0.0,1.0,68.49285921444479,69.80474742038164,67.51986456200571,69.35611566102337,202559700
+2012-03-07,536.8,537.78,523.3,530.69,28518600,0.0,1.0,70.21152432172396,70.33970482439774,68.44577249917687,69.41235812648229,199630200
+2012-03-08,534.69,542.99,532.12,541.99,18444900,0.0,1.0,69.93554385168142,71.02115423146962,69.59939702324097,70.89035780016984,129114300
+2012-03-09,544.21,547.74,543.11,545.17,14961400,0.0,1.0,71.18072587765536,71.6424372801436,71.03684980322559,71.30629045170315,104729800
+2012-03-12,548.982,552.0,547.0,552.0,14545800,0.0,1.0,71.80488644781792,72.19963007748068,71.54564792098175,72.19963007748068,101820600
+2012-03-13,557.54,568.18,555.75,568.1,24673400,0.0,1.0,72.92424230688147,74.31591633591117,72.69011669485486,74.3054526214072,172713800
+2012-03-14,578.05,594.72,575.4,589.58,50673000,0.0,1.0,75.60687711284004,77.78725362260744,75.2602665698956,77.11495996572656,354711000
+2012-03-15,599.61,600.01,578.55,585.56,41418500,0.0,1.0,78.42684817166338,78.47916674418329,75.67227532848993,76.58915831190141,289929500
+2012-03-16,584.72,589.2,578.0,585.57,29481700,0.0,1.0,76.4792893096096,77.06525732183263,75.60033729127505,76.59046627621443,206371900
+2012-03-19,598.37,601.77,589.05,601.1,32187000,0.0,1.0,78.26466059685166,78.7093684632709,77.04563785713766,78.62173485430006,225309000
+2012-03-20,599.51,606.9,582.0,605.96,29166500,0.0,1.0,78.4137685285334,79.3803541558388,76.12352301647418,79.25740551041702,204165500
+2012-03-21,602.74,609.65,601.41,602.5,23001500,0.0,1.0,78.8362410016317,79.7400443419132,78.66228174800298,78.80484985811975,161010500
+2012-03-22,597.78,604.5,595.53,599.34,22281100,0.0,1.0,78.18749070238478,79.06644272071932,77.89319873196025,78.39153313521244,155967700
+2012-03-23,600.49,601.8,594.401,596.05,15374600,0.0,1.0,78.5419490312072,78.7132923562099,77.7455295610228,77.96121287623615,107622200
+2012-03-26,599.79,607.15,595.26,606.98,21276500,0.0,1.0,78.45039152929733,79.41305326366374,77.85788369550932,79.39081787034279,148935500
+2012-03-27,606.18,616.28,606.06,614.48,21683200,0.0,1.0,79.28618072530296,80.60722468143078,79.27048515354699,80.37179110509116,151782400
+2012-03-28,618.38,621.45,610.31,617.62,23409300,0.0,1.0,80.88189718716032,81.28344223125066,79.82636998657107,80.78249189937249,163865100
+2012-03-29,612.78,616.56,607.23,609.86,21722800,0.0,1.0,80.14943717188153,80.6438476821947,79.42351697816774,79.76751159248617,152059600
+2012-03-30,608.77,610.56,597.94,599.55,26108500,0.0,1.0,79.6249434823694,79.859069094396,78.20841813139275,78.41900038578538,182759500
+2012-04-02,601.83,618.77,600.38,618.63,21369700,0.0,1.0,78.7172162491489,80.93290779536724,78.52756142376421,80.91459629498527,149587900
+2012-04-03,627.3,632.21,622.51,629.32,29805700,0.0,1.0,82.04860135435439,82.69081183203633,81.42208644842843,82.31281014557996,208639900
+2012-04-04,624.35,625.86,617.0,624.31,20463600,0.0,1.0,81.66275188202003,81.86025449328271,80.70139811196663,81.65752002476803,143245200
+2012-04-05,626.98,634.66,623.4,633.68,22903500,0.0,1.0,82.00674649633847,83.0112630887208,81.53849527228523,82.88308258604701,160324500
+2012-04-09,626.13,639.84,625.3,636.23,21340600,0.0,1.0,81.89556952973365,83.68878860285369,81.78700849175482,83.21661348586147,149384200
+2012-04-10,639.93,644.0,626.0,628.44,31775900,0.0,1.0,83.70056028167066,84.23290175706079,81.87856599366468,82.19770928603616,222431300
+2012-04-11,636.2,636.87,623.3422,626.2,24879100,0.0,1.0,83.21268959292247,83.30032320189332,81.53093523855611,81.90472527992463,174153700
+2012-04-12,625.0,631.33,620.5,622.77,21940600,0.0,1.0,81.7477695623649,82.57571097249253,81.15918562151586,81.45609352056637,153584200
+2012-04-13,624.11,624.7,603.51,605.23,30701600,0.0,1.0,81.63136073850809,81.70853063297497,78.93695425373254,79.16192411556817,214911200
+2012-04-16,610.06,610.28,578.25,580.13,37528100,0.0,1.0,79.79367087874611,79.82244609363207,75.63303639909999,75.8789336899436,262696700
+2012-04-17,578.94,610.0,571.91,609.7,36626000,0.0,1.0,75.72328593669685,79.78582309286813,74.80378702465937,79.7465841634782,256382000
+2012-04-18,613.72,620.25,602.71,608.34,34090400,0.0,1.0,80.27238581730333,81.12648651369092,78.83231710869272,79.5687010169105,238632800
+2012-04-19,600.22,604.732,584.52,587.44,29811400,0.0,1.0,78.50663399475626,79.09678749278088,76.45313002334964,76.83505560274502,208679800
+2012-04-20,591.38,594.62,570.42,572.98,36820900,0.0,1.0,77.35039354206616,77.77417397947745,74.60890034202268,74.94373920615014,257746300
+2012-04-23,570.61,576.67,556.62,571.7,34518900,0.0,1.0,74.63375166396965,75.42637803764633,72.80390959008568,74.77631977408642,241632300
+2012-04-24,562.61,567.69,555.0,560.28,38433900,0.0,1.0,73.58738021357138,74.25182608457429,72.59201937138002,73.28262452864288,269037300
+2012-04-25,615.635,618.0,606.0,610.0,32349200,0.0,1.0,80.52286098324241,80.83219454326641,79.262637367669,79.78582309286813,226444400
+2012-04-26,614.27,614.69,602.13,607.7,19145300,0.0,1.0,80.34432385451821,80.39925835566413,78.75645517853883,79.48499130087863,134017100
+2012-04-27,605.07,606.18,600.5,603.0,14525800,0.0,1.0,79.1409966865602,79.28618072530296,78.54325699552018,78.87024807376964,101680600
+2012-04-30,597.8,598.4,583.0,583.98,18076600,0.0,1.0,78.19010663101076,78.26858448979064,76.25431944777397,76.38249995044777,126536200
+2012-05-01,584.9,596.76,581.23,582.13,21821400,0.0,1.0,76.50283266724355,78.054078342459,76.02280976437336,76.14052655254316,152749800
+2012-05-02,580.24,587.3999,578.86,585.98,15263900,0.0,1.0,75.89332129738656,76.82981066584989,75.71282222219287,76.64409281304734,106847300
+2012-05-03,590.5,591.4,580.3,581.82,13948200,0.0,1.0,77.23529268252236,77.35300947069216,75.90116908326455,76.09997965884023,97637400
+2012-05-04,577.08,578.36,565.17,565.25,18928300,0.0,1.0,75.48000457447925,75.64742400654298,73.92221907769883,73.93268279220281,132498100
+2012-05-07,561.5,572.77,561.23,569.48,16432800,0.0,1.0,73.44219617482862,74.91627195557719,73.40688113837768,74.48595169660089,115029600
+2012-05-08,569.58,571.5,558.73,568.18,17759000,0.0,1.0,74.49903133973088,74.75016048782646,73.07989006012822,74.31591633591117,124313000
+2012-05-09,563.7,573.9778,560.85,569.18,17168000,0.0,1.0,73.72994832368815,75.07424788530106,73.35717849448376,74.44671276721095,120176000
+2012-05-10,574.58,575.88,568.441,570.52,11900000,0.0,1.0,75.1530134962298,75.32304885691951,74.35005420448043,74.62197998515266,83300000
+2012-05-11,565.0,574.47,564.35,566.71,14269500,0.0,1.0,73.89998368437786,75.13862588878682,73.81496600403301,74.1236455819005,99886500
+2012-05-14,562.57,567.51,557.6,558.22,12593800,0.0,1.0,73.5821483563194,74.22828272694032,72.93209009275947,73.01318388016533,88156600
+2012-05-15,561.45,563.22,551.75,553.17,17012000,0.0,1.0,73.43565635326364,73.66716603666426,72.16693096965572,72.35266190210142,119084000
+2012-05-16,554.05,556.89,541.04,546.075,20032000,0.0,1.0,72.46776276164522,72.83922462653662,70.76610119043504,71.42466122202946,140224000
+2012-05-17,545.31,547.5,530.12,530.12,25615000,0.0,1.0,71.32460195208512,71.61104613663164,69.3378041606414,69.3378041606414,179305000
+2012-05-18,533.96,543.41,522.18,530.38,26153300,0.0,1.0,69.84006245683258,71.07608873261553,68.29928049612111,69.37181123277935,183073100
+2012-05-21,534.5,561.54,534.05,561.28,22539500,0.0,1.0,69.91069252973446,73.44742803208061,69.85183413564955,73.41342095994267,157776500
+2012-05-22,569.55,573.88,552.58,556.97,24816800,0.0,1.0,74.49510744679188,75.06145599431994,72.27549200763455,72.8496883410406,173717600
+2012-05-23,557.5,572.8,553.23,570.56,20889200,0.0,1.0,72.91901044962948,74.92019584851617,72.36050968797942,74.62721184240465,146224400
+2012-05-24,575.87,576.5,561.23,565.32,17722500,0.0,1.0,75.32174089260651,75.40414264432538,73.40688113837768,73.9418385423938,124057500
+2012-05-25,564.59,565.85,558.472,562.29,11732400,0.0,1.0,73.84635714754495,74.01116065098269,73.04614458085287,73.54552535555544,82126800
+2012-05-29,570.9,574.0,565.31,572.27,13589600,0.0,1.0,74.67168262904659,75.07715156607591,73.94053057808078,74.8508737399273,95127200
+2012-05-30,569.2,579.99,566.56,579.17,18908200,0.0,1.0,74.44932869583695,75.86062218956162,74.10402611720552,75.7533691158958,132357400
+2012-05-31,580.74,581.5,571.46,577.73,17559800,0.0,1.0,75.95871951303646,76.0581248008243,74.74492863057448,75.56502225482411,122918600
+2012-06-01,569.16,572.65,560.52,560.99,18606700,0.0,1.0,74.44409683858495,74.9005763838212,73.31401567215482,73.37548999486573,130246900
+2012-06-04,561.5,567.5,548.5,564.29,19892700,0.0,1.0,73.44219617482862,74.22697476262732,71.74184256793143,73.80711821815501,139248900
+2012-06-05,561.27,566.47,558.33,562.83,13864800,0.0,1.0,73.41211299562967,74.09225443838855,73.02757148760831,73.61615542845733,97053600
+2012-06-06,567.77,573.85,565.5,571.46,14337700,0.0,1.0,74.26228979907826,75.05753210138096,73.96538190002775,74.74492863057448,100363900
+2012-06-07,577.29,577.32,570.5,571.72,13563100,0.0,1.0,75.5074718250522,75.5113957179912,74.61936405652668,74.77893570271242,94941700
+2012-06-08,571.6,580.584,569.0,580.32,12411300,0.0,1.0,74.76324013095643,75.93831526975369,74.423169409577,75.90378501189056,86879100
+2012-06-11,587.72,588.5,570.63,571.17,21116600,0.0,1.0,76.87167860350895,76.97369981992279,74.63636759259565,74.70699766549752,147816200
+2012-06-12,574.46,576.62,566.7,576.16,15549300,0.0,1.0,75.13731792447382,75.41983821608135,74.1223376175875,75.35967185768345,108845100
+2012-06-13,574.52,578.48,570.38,572.16,10485000,0.0,1.0,75.1451657103518,75.66311957829895,74.6036684847707,74.83648613248431,73395000
+2012-06-14,571.24,573.5,567.26,571.53,12341900,0.0,1.0,74.71615341568851,75.01175335042602,74.19558361911537,74.75408438076545,86393300
+2012-06-15,571.0,574.62,569.55,574.13,11973400,0.0,1.0,74.68476227217657,75.15824535348179,74.49510744679188,75.09415510214488,83813800
+2012-06-18,570.96,587.89,570.37,585.78,15729000,0.0,1.0,74.67953041492459,76.89391399682991,74.60236052045771,76.61793352678737,110103000
+2012-06-19,583.4,590.0,583.1,587.41,12907300,0.0,1.0,76.30663802029389,77.16989446687246,76.26739909090395,76.83113170980602,90351100
+2012-06-20,588.21,589.25,580.8,585.741,12819400,0.0,1.0,76.93576885484585,77.07179714339762,75.96656729891444,76.61283246596668,89735800
+2012-06-21,585.44,588.22,577.44,577.67,11655400,0.0,1.0,76.57346274014544,76.93707681915885,75.52709128974718,75.55717446894612,81587800
+2012-06-22,579.04,582.19,575.42,582.1,10159700,0.0,1.0,75.73636557982682,76.14837433842115,75.2628824985216,76.13660265960416,71117900
+2012-06-25,577.3,579.8,570.37,570.765,10870800,0.0,1.0,75.50877978936519,75.83577086761466,74.60236052045771,74.65402511082111,76095600
+2012-06-26,571.33,574.49,567.33,572.025,9876300,0.0,1.0,74.7279250945055,75.14124181741282,74.20473936930637,74.81882861425883,69134100
+2012-06-27,575.0,576.74,571.92,574.5,7249900,0.0,1.0,75.2079479973757,75.43553378783733,74.80509498897236,75.1425497817258,50749300
+2012-06-28,571.67,574.0,565.61,569.05,10101300,0.0,1.0,74.77239588114742,75.07715156607591,73.97976950747073,74.42970923114198,70709100
+2012-06-29,578.0,584.0,574.25,584.0,15053600,0.0,1.0,75.60033729127505,76.38511587907375,75.10985067390087,76.38511587907375,105375200
+2012-07-02,584.73,593.47,583.6,592.52,14289000,0.0,1.0,76.4805972739226,77.62375808348271,76.33279730655384,77.49950147374791,100023000
+2012-07-03,594.88,600.0,594.0,599.41,8632600,0.0,1.0,77.8081810516154,78.4778587798703,77.69308019207159,78.40068888540343,60428200
+2012-07-05,600.56,614.34,599.65,609.94,17299400,0.0,1.0,78.55110478139817,80.35347960470921,78.43208002891537,79.77797530699016,121095800
+2012-07-06,607.09,608.44,601.58,605.88,14961800,0.0,1.0,79.40520547778577,79.58178066004048,78.68451714132397,79.24694179591303,104732600
+2012-07-09,605.3,613.9,604.11,613.89,13550200,0.0,1.0,79.17107986575914,80.29592917493729,79.01543211251241,80.29462121062429,94851400
+2012-07-10,617.97,619.87,605.31,608.21,18284200,0.0,1.0,80.82827065032741,81.076783869797,79.17238783007214,79.55169748084153,127989400
+2012-07-11,606.12,607.66,597.22,604.43,16761500,0.0,1.0,79.27833293942497,79.47975944362663,78.1142447008569,79.05728697052834,117330500
+2012-07-12,600.24,603.47,592.68,598.9,15287200,0.0,1.0,78.50924992338224,78.93172239648055,77.52042890275587,78.33398270544053,107010400
+2012-07-13,602.95,607.19,600.0,604.97,11122400,0.0,1.0,78.86370825220466,79.41828512091575,78.4778587798703,79.12791704343023,77856800
+2012-07-16,605.12,611.62,605.02,606.91,10759300,0.0,1.0,79.14753650812519,79.99771331157379,79.13445686499522,79.3816621201518,75315100
+2012-07-17,610.79,611.5,603.15,606.94,10486600,0.0,1.0,79.88915227359496,79.9820177398178,78.88986753846461,79.3855860130908,73406200
+2012-07-18,606.59,608.34,603.56,606.26,9025000,0.0,1.0,79.33980726213588,79.5687010169105,78.94349407529752,79.29664443980694,63175000
+2012-07-19,611.28,615.35,606.0,614.32,15602200,0.0,1.0,79.95324252493185,80.48558400032198,79.262637367669,80.35086367608321,109215400
+2012-07-20,613.03,614.44,603.7,604.3,14195400,0.0,1.0,80.18213627970647,80.36655924783918,78.9618055756795,79.04028343445935,99367800
+2012-07-23,594.4,605.9,587.71,603.83,17427700,0.0,1.0,77.7453987645915,79.24955772453902,76.87037063919595,78.97880911174848,121993900
+2012-07-24,607.38,609.68,598.51,600.92,20183300,0.0,1.0,79.4431364428627,79.7439682348522,78.28297209723361,78.59819149666609,141283100
+2012-07-25,574.46,580.8,570.0,574.97,31332600,0.0,1.0,75.13731792447382,75.96656729891444,74.55396584087678,75.20402410443671,219328200
+2012-07-26,579.76,580.4,570.36,574.88,14522600,0.0,1.0,75.83053901036267,75.91424872639453,74.60105255614471,75.19225242561973,101658200
+2012-07-27,575.01,585.83,571.59,585.16,14426300,0.0,1.0,75.2092559616887,76.62447334835237,74.76193216664345,76.5368397393815,100984100
+2012-07-30,590.92,599.44,587.82,595.03,13540800,0.0,1.0,77.29022718366825,78.40461277834243,76.88475824663894,77.82780051631036,94785600
+2012-07-31,603.23,611.7,602.72,610.76,16511700,0.0,1.0,78.9003312529686,80.00817702607777,78.8336250730057,79.88522838065597,115581900
+2012-08-01,615.905,616.4,603.0,606.81,13732200,0.0,1.0,80.55817601969335,80.62292025318675,78.87024807376964,79.36858247702182,96125400
+2012-08-02,602.84,610.69,600.25,607.79,11862800,0.0,1.0,78.84932064476169,79.87607263046499,78.51055788769524,79.4967629796956,83039600
+2012-08-03,613.63,617.98,611.56,615.7,12318600,0.0,1.0,80.26061413848635,80.82957861464041,79.98986552569579,80.5313627512769,86230200
+2012-08-06,617.29,624.868,615.26,622.55,10789400,0.0,1.0,80.73932907704355,81.73050443343332,80.473812321505,81.42731830568042,75525800
+2012-08-07,622.77,625.0,618.04,620.914,10373100,0.0,1.0,81.45609352056637,81.7477695623649,80.8374264005184,81.21333534407397,72611700
+2012-08-08,619.39,623.88,617.1,619.86,8739500,0.0,1.0,81.0140015827731,81.60127755930914,80.71447775509661,81.075475905484,61176500
+2012-08-09,617.85,621.73,617.8,620.73,7915800,2.65,1.0,81.15757745312754,81.66723416676052,81.15100971197248,81.53587934365923,55410600
+2012-08-10,618.71,621.76,618.7,621.7,6962100,0.0,1.0,81.27054260099464,81.67117481145355,81.26922905276363,81.66329352206749,48734700
+2012-08-13,623.39,630.0,623.25,630.0,9958300,0.0,1.0,81.88528317310865,82.75353855380813,81.86689349787447,82.75353855380813,69708100
+2012-08-14,631.87,638.61,630.21,631.69,12148900,0.0,1.0,82.99917207300753,83.88450358071017,82.7811230666594,82.9755282048493,85042300
+2012-08-15,631.3,634.0,627.75,630.83,9190800,0.0,1.0,82.92429982383979,83.27895784621326,82.45799020183024,82.8625630569822,64335600
+2012-08-16,631.21,636.76,630.5,636.34,9090500,0.0,1.0,82.91247788976068,83.6414971579728,82.81921596535877,83.58632813227027,63633500
+2012-08-17,640.0,648.19,638.81,648.11,15812900,0.0,1.0,84.06708678482096,85.14288278602046,83.91077454533043,85.13237440017235,110690300
+2012-08-20,650.01,665.15,649.9,665.15,21906600,0.0,1.0,85.3819485640648,87.37066058581821,85.36749953352366,87.37066058581821,153346200
+2012-08-21,670.82,674.88,650.33,656.062,29025700,0.0,1.0,88.1154424328025,88.64874301459369,85.4239821074572,86.17690795347376,203179900
+2012-08-22,654.42,669.0,648.11,668.87,20190100,0.0,1.0,85.96122333394145,87.87637665475816,85.13237440017235,87.85930052775498,141330700
+2012-08-23,666.11,669.9,661.15,662.63,15004600,0.0,1.0,87.49676121599545,87.9945959955493,86.84524129341308,87.03964643160299,105032200
+2012-08-24,659.51,669.48,655.55,663.222,15619300,0.0,1.0,86.62981938352698,87.93942696984678,86.1096542840459,87.11740848687894,109335100
+2012-08-27,679.99,680.87,673.54,675.68,15250300,0.0,1.0,89.31996616064126,89.43555840497038,88.47272755163797,88.75382687307471,106752100
+2012-08-28,674.9773,676.1,670.673,674.8,9550600,0.0,1.0,88.66152383888145,88.80899589877727,88.0961332738066,88.6382346287456,66854200
+2012-08-29,675.25,677.67,672.6,673.466,7243100,0.0,1.0,88.69734429914116,89.01522297104627,88.34925401792277,88.46300729472848,50701700
+2012-08-30,670.64,671.554,662.853,663.868,10810700,0.0,1.0,88.09179856464425,88.21185687295883,87.06893855715457,87.20226370260238,75674900
+2012-08-31,667.25,668.6,657.25,665.24,12082900,0.0,1.0,87.64650571433091,87.82383472551764,86.33295748331808,87.38248251989734,84580300
+2012-09-04,665.76,675.14,664.5,674.97,13139000,0.0,1.0,87.45078702791,88.68289526860003,87.28527995080238,88.66056494867281,91973000
+2012-09-05,675.57,676.35,669.6,670.23,12013400,0.0,1.0,88.73937784253359,88.84183460455259,87.95518954861893,88.03794308717274,84093800
+2012-09-06,673.17,678.29,670.8,676.27,13971300,0.0,1.0,88.4241262670905,89.09666296136906,88.11281533634046,88.83132621870448,97799100
+2012-09-07,678.05,682.48,675.77,680.44,11773800,0.0,1.0,89.06513780382475,89.64703967016345,88.76564880715384,89.37907583103683,82416600
+2012-09-10,680.45,683.29,662.1,662.74,17428500,0.0,1.0,89.38038937926785,89.75343707687549,86.9700283753593,87.05409546214412,121999500
+2012-09-11,665.11,670.1,656.5,660.59,17999400,0.0,1.0,87.36540639289417,88.02086696016957,86.23444136599213,86.77168259247637,125995800
+2012-09-12,666.85,669.9,656.0,669.79,25436900,0.0,1.0,87.5939637850904,87.9945959955493,86.16876395444147,87.98014696500816,178058300
+2012-09-13,677.37,685.5,674.77,682.98,21370000,0.0,1.0,88.97581652411588,90.04373123592931,88.63429398405255,89.71271708171409,149590000
+2012-09-14,689.955,696.98,687.89,691.28,21445500,0.0,1.0,90.62891697284554,91.55168460513205,90.35766926314139,90.80296211345473,150118500
+2012-09-17,699.35,699.8,694.61,699.781,14215400,0.0,1.0,91.86299553588209,91.92210520627766,91.24037367438201,91.91960946463873,99507800
+2012-09-18,699.88,702.33,696.42,701.91,13339400,0.0,1.0,91.93261359212576,92.25443290872391,91.47812590419532,92.19926388302136,93375800
+2012-09-19,700.26,703.99,699.57,702.1,11674100,0.0,1.0,91.98252842490425,92.47248191507204,91.89189359696438,92.22422129941062,81718700
+2012-09-20,699.16,700.06,693.62,698.7,12020300,0.0,1.0,91.83803811949284,91.956257460284,91.11033239951173,91.77761490086625,84142100
+2012-09-21,702.41,705.07,699.3617,700.095,20413900,0.0,1.0,92.26494129457201,92.61434512402143,91.86453238731238,91.96085487909255,142897300
+2012-09-24,686.86,695.12,683.0,690.79,22848800,0.0,1.0,90.22237379534707,91.30736463416366,89.71534417817611,90.7385982501351,159941600
+2012-09-25,688.26,692.78,673.0,673.54,18528200,0.0,1.0,90.40627054768886,90.99999434810665,88.40179594716328,88.47272755163797,129697400
+2012-09-26,668.74,672.69,661.2,665.18,20589400,0.0,1.0,87.84222440075182,88.3610759520019,86.85180903456815,87.37460123051125,144125800
+2012-09-27,664.29,682.17,660.35,681.32,21217500,0.0,1.0,87.25769543795111,89.60631967500204,86.74015743493206,89.49466807536596,148522500
+2012-09-28,678.75,681.11,666.75,667.105,19111100,0.0,1.0,89.15708617999566,89.46708356251469,87.58082830278026,87.62745926498123,133777700
+2012-10-01,671.5,676.75,656.5,659.39,19414100,0.0,1.0,88.20476371251137,88.89437653379309,86.23444136599213,86.61405680475482,135898700
+2012-10-02,661.81,666.35,650.65,661.31,22428300,0.0,1.0,86.93193547665993,87.52828637353976,85.46601565084961,86.86625806510928,156998100
+2012-10-03,664.86,671.86,662.63,671.45,15152900,0.0,1.0,87.33256768711884,88.25205144882783,87.03964643160299,88.1981959713563,106070300
+2012-10-04,671.25,674.25,665.55,666.8,13240200,0.0,1.0,88.17192500673605,88.56598947603989,87.42320251505872,87.58739604393533,92681400
+2012-10-05,665.2,666.0,651.28,652.59,21214500,0.0,1.0,87.37722832697328,87.4823121854543,85.54876918940342,85.7208440076661,148501500
+2012-10-08,646.88,647.56,636.11,638.17,22785500,0.0,1.0,84.97080796775778,85.06012924746665,83.55611652295697,83.8267074585456,159498500
+2012-10-09,638.65,640.49,623.55,635.85,29949900,0.0,1.0,83.88975777363422,84.13145064814059,81.90629994480484,83.52196426895064,209649300
+2012-10-10,639.74,644.98,637.0,640.91,18227000,0.0,1.0,84.03293453081463,84.72123380386535,83.6730223155171,84.18661967384311,127589000
+2012-10-11,646.5,647.2,628.1,628.1,19502900,0.0,1.0,84.9208931349793,85.0128415111502,82.5039643899157,82.5039643899157,136520300
+2012-10-12,629.56,635.38,625.3,629.714,16429100,0.0,1.0,82.69574243164355,83.46022750209303,82.13617088523209,82.71597107440117,115003700
+2012-10-15,632.35,635.13,623.85,634.76,15446500,0.0,1.0,83.06222238809615,83.4273887963177,81.94570639173524,83.37878751177023,108125500
+2012-10-16,635.34,650.3,631.0,649.7925,19634700,0.0,1.0,83.45497330916898,85.42004146276416,82.8848933769094,85.35337889004026,137442900
+2012-10-17,648.87,652.79,644.0,644.6136,13894200,0.0,1.0,85.23220406572933,85.74711497228635,84.59250607722609,84.67310539668104,97259400
+2012-10-18,639.59,642.06,630.0,632.64,17022300,0.0,1.0,84.01323130734943,84.33767772040959,82.75353855380813,83.1003152867955,119156100
+2012-10-19,631.05,631.77,609.62,609.84,26574500,0.0,1.0,82.89146111806447,82.9860365906974,80.07652725900398,80.10542532008627,186021500
+2012-10-22,612.42,635.38,610.76,634.03,19526100,0.0,1.0,80.44432076368757,83.46022750209303,80.22627175733945,83.28289849090629,136682700
+2012-10-23,631.0,633.9,611.7,613.3554,25255200,0.0,1.0,82.8848933769094,83.26582236390313,80.34974529105466,80.56719006521652,176786400
+2012-10-24,621.44,626.55,610.64,616.83,19947400,0.0,1.0,81.62914126806115,82.3003644141087,80.21050917856729,81.02359553356423,139631800
+2012-10-25,620.0,622.0,605.55,609.538,23440200,0.0,1.0,81.4399903227953,81.70269996899786,79.54191312898176,80.06575616350968,164081400
+2012-10-26,609.43,614.0,591.0,604.0,36372600,0.0,1.0,80.05156984261474,80.6518613841876,77.6307004528581,79.33831315317478,254608200
+2012-10-31,594.88,601.96,587.7,595.32,18214400,0.0,1.0,78.14035716649107,79.07034931404816,77.19722953662388,78.19815328865565,127500800
+2012-11-01,598.22,603.0,594.17,596.5399,12903500,0.0,1.0,78.57908227564937,79.20695833007349,78.04709524208916,78.35839303735689,90324500
+2012-11-02,595.89,596.95,574.75,576.8,21406200,0.0,1.0,78.27302553782337,78.41226165031074,75.49618457746226,75.76546196481988,149843400
+2012-11-05,583.515,587.77,577.6,584.6211,18897700,0.0,1.0,76.647509601945,77.20642437424095,75.87054582330092,76.79280117177733,132283900
+2012-11-06,590.23,590.74,580.09,582.8495,13389900,0.0,1.0,77.52955723907012,77.59654819885176,76.19761933282311,76.5600929671711,93729300
+2012-11-07,573.835,574.54,555.75,558.0019,28344600,2.65,1.0,75.73396213006876,75.827007070342,73.34712844944228,73.64433114589806,198412200
+2012-11-08,560.63,562.23,535.29,537.75,37719500,0.0,1.0,73.9911842062273,74.20235002812404,70.64684550193785,70.97151295310407,264036500
+2012-11-09,540.42,554.88,533.72,547.06,33211200,0.0,1.0,71.32389591839423,73.23230703378593,70.4396390392017,72.20023407926566,232478400
+2012-11-12,554.15,554.5,538.65,542.83,18421500,0.0,1.0,73.13596262754555,73.18215515108547,71.09029372792098,71.6419644376262,128950500
+2012-11-13,538.91,550.48,536.36,542.898,19033900,0.0,1.0,71.1246081739792,72.65160102356994,70.7880626453313,71.6509389850568,133237300
+2012-11-14,545.5,547.45,536.18,536.88,17041800,0.0,1.0,71.99434740291636,72.251705748353,70.7643064903679,70.85669153744773,119292600
+2012-11-15,537.53,539.5,522.62,525.62,28211100,0.0,1.0,70.94247765259327,71.20247557080361,68.97467614979313,69.37061206584949,197477700
+2012-11-16,525.2,530.0,505.7501,527.678,45246200,0.0,1.0,69.3151810376016,69.94867850329179,66.74820971303333,69.64222410426416,316723400
+2012-11-19,540.7097,567.5,539.88,565.73,29404200,0.0,1.0,71.36213013002141,74.8978774539964,71.25262745350409,74.66427526352314,205829400
+2012-11-20,571.91,571.95,554.58,560.9134,22955500,0.0,1.0,75.47990325059925,75.48518239614668,73.1927134421803,74.02858695243077,160688500
+2012-11-21,564.25,567.37,556.6,561.7,13321500,0.0,1.0,74.46894687826867,74.88072023096728,73.45931029232493,74.13240134962075,93250500
+2012-11-23,567.17,572.0,562.6,571.5,9743800,0.0,1.0,74.85432450323019,75.49178132808095,74.25118212443766,75.42579200873821,68206600
+2012-11-26,575.9,590.0,573.71,589.53,22520700,0.0,1.0,76.00649801895422,77.86739682441916,75.71746480023309,77.80536686423699,157644900
+2012-11-27,589.55,590.42,580.1,584.78,19047500,0.0,1.0,77.8080064370107,77.92282785266704,76.56080830143314,77.17846833048107,133332500
+2012-11-28,577.27,585.8,572.26,582.94,18602300,0.0,1.0,76.1873087539533,77.31308654194024,75.52609577413916,76.93562763529985,130216100
+2012-11-29,590.215,594.25,585.25,589.36,18382100,0.0,1.0,77.89577223173653,78.42830603883235,77.24049829066324,77.78293049566047,128674700
+2012-11-30,586.79,588.4,582.68,585.28,13975700,0.0,1.0,77.44374539423885,77.65623100252243,76.9013131892416,77.2444576498238,97829900
+2012-12-03,593.65,594.59,585.5,586.19,13010000,0.0,1.0,78.34911885562107,78.4731787759854,77.2734929503346,77.36455821102757,91070000
+2012-12-04,581.8,581.8,572.13,575.8454,19895300,0.0,1.0,76.78517198719841,76.78517198719841,75.50893855111005,75.999291985282,139267100
+2012-12-05,568.91,569.25,538.77,538.7923,37308500,0.0,1.0,75.08396733454288,75.12884007169595,71.10613116456324,71.10907428820592,261159500
+2012-12-06,528.94,553.31,518.63,547.2445,42043300,0.0,1.0,69.80878114628521,73.02510057104976,68.44808138143814,72.22458413810314,294303100
+2012-12-07,553.4,555.2,530.0,533.25,28108600,0.0,1.0,73.03697864853146,73.27454019816528,69.94867850329179,70.37760907901952,196760200
+2012-12-10,525.0,538.51,521.58,529.8209,22517300,0.0,1.0,69.28878530986451,71.07181671850502,68.83741836556025,69.92504112910323,157621100
+2012-12-11,539.77,549.56,537.37,541.388,21155200,0.0,1.0,71.23810980324869,72.53018067597931,70.9213610704036,71.45165124064177,148086400
+2012-12-12,547.77,548.0,536.2701,539.0,17398000,0.0,1.0,72.29393891273234,72.32429399963,70.77619776571346,71.1364862514609,121786000
+2012-12-13,531.15,537.6399,525.8,529.69,22330700,0.0,1.0,70.10045393778006,70.9569821049848,69.39436822081286,69.9077651252993,156314900
+2012-12-14,514.75,518.132,505.58,509.794,36056400,0.0,1.0,67.93600426333857,68.38235601937278,66.72576014659295,67.28191813001345,252394800
+2012-12-17,508.93,520.0,501.23,518.83,27057400,0.0,1.0,67.16788858618922,68.62889211643723,66.15165306831122,68.47447710917524,189401800
+2012-12-18,525.0,534.9,520.25,533.9,22345900,0.0,1.0,69.28878530986451,70.59537383285051,68.66188677610859,70.46339519416506,156421300
+2012-12-19,531.47,533.7,525.5,526.31,16048900,0.0,1.0,70.14268710215941,70.43699946642798,69.35477462920723,69.46167732654244,112342300
+2012-12-20,530.0,530.2,518.88,521.7302,17203200,0.0,1.0,69.94867850329179,69.97507423102888,68.48107604110952,68.8572415570908,120422400
+2012-12-21,512.47,519.67,510.24,519.33,21295300,0.0,1.0,67.63509296713575,68.58533916567102,67.34078060286717,68.54046642851797,149067100
+2012-12-24,520.35,524.25,518.71,520.168,6276900,0.0,1.0,68.67508463997714,69.18980133085041,68.458639672533,68.65106452773638,43938300
+2012-12-26,519.0,519.46,511.12,512.9995,10801300,0.0,1.0,68.49691347775178,68.55762365154709,67.45692180491038,67.70497565631969,75609100
+2012-12-27,513.54,516.25,504.66,515.06,16254300,0.0,1.0,67.77631011052917,68.13397222136676,66.60433979900233,67.97691764133107,113780100
+2012-12-28,510.29,514.48,508.12,509.5892,12652800,0.0,1.0,67.34737953480145,67.90037003089351,67.060985888854,67.25488890481068,88569600
+2012-12-31,510.53,535.4,509.0,532.1729,23553300,0.0,1.0,67.37905440808595,70.66136315219325,67.1771270908972,70.23545488729141,164873100
+2013-01-02,553.82,555.0,541.63,549.03,20018500,0.0,1.0,73.09240967677935,73.24814447042819,71.48359007120364,72.46023199747601,140129500
+2013-01-03,547.88,549.67,541.0,542.0959,12605900,0.0,1.0,72.30845656298774,72.54469832623471,71.4004435288318,71.5450789189672,88241300
+2013-01-04,536.965,538.6299,525.8286,527.0,21226200,0.0,1.0,70.867909721736,71.08764095728341,69.39814280987927,69.55274258723541,148583400
+2013-01-07,522.0,529.3,515.2,523.9,17291300,0.0,1.0,68.89284939380813,69.85629345621196,67.99539465074704,69.1436088073105,121039100
+2013-01-08,529.21,531.89,521.25,525.31,16382400,0.0,1.0,69.84441537873028,70.1981181304073,68.79386541479404,69.32969868785699,114676800
+2013-01-09,522.5,525.0054,515.99,517.1,14557300,0.0,1.0,68.95883871315087,69.28949799451341,68.09965777530854,68.24615406424941,101901100
+2013-01-10,528.55,528.72,515.52,523.51,21469500,0.0,1.0,69.75730947719786,69.7797458457744,68.03762781512638,69.09213713822318,150286500
+2013-01-11,521.0,525.32,519.02,520.3,12518100,0.0,1.0,68.76087075512268,69.33101847424386,68.49955305052548,68.66848570804285,87626700
+2013-01-14,502.68,507.5,498.51,501.75,26221700,0.0,1.0,66.34302209440513,66.97915913286903,65.79267117108677,66.22028196042766,183551900
+2013-01-15,498.3,498.99,483.38,485.92,31313300,0.0,1.0,65.76495565696283,65.8560209176558,63.79583436777582,64.13106011003688,219193100
+2013-01-16,494.64,509.44,492.5,506.09,24671600,0.0,1.0,65.28191383937406,67.23519769191881,64.99947955258718,66.79306925232252,172701200
+2013-01-17,510.31,510.75,502.03,502.68,16202800,0.0,1.0,67.35001910757515,67.40808970859675,66.25723597925958,66.34302209440513,113419600
+2013-01-18,498.516,502.22,496.4,500.0,16890100,0.0,1.0,65.79346304291889,66.28231192060981,65.51419624346046,65.9893193427281,118230700
+2013-01-22,504.56,507.88,496.63,504.77,16483800,0.0,1.0,66.59114193513378,67.02931101556949,65.54455133035812,66.61885744925772,115386600
+2013-01-23,508.81,514.99,504.77,514.005,30768200,0.0,1.0,67.15205114954696,67.96767913662309,66.61885744925772,67.83768017751791,215377400
+2013-01-24,460.0,465.73,450.25,450.5,52173300,0.0,1.0,60.71017379530985,61.46641139497752,59.42338206812666,59.456376727798016,365213100
+2013-01-25,451.69,456.23,435.0,439.88,43143800,0.0,1.0,59.613431307833714,60.21261432746569,57.41070782817345,58.05476358495847,302006600
+2013-01-28,437.825,453.21,435.86,449.83,28054200,0.0,1.0,57.78354748245986,59.814038838635604,57.52420945744294,59.36795103987876,196379400
+2013-01-29,458.5,460.2,452.12,458.27,20398500,0.0,1.0,60.51220583728167,60.736569523046946,59.67018212246846,60.48185075038401,142789500
+2013-01-30,457.0,462.6,454.5,456.83,14898400,0.0,1.0,60.31423787925348,61.053318255892044,59.98429128253984,60.291801510676954,104288800
+2013-01-31,456.98,459.28,454.98,455.49,11404800,0.0,1.0,60.31159830647978,60.615149175456324,60.04764102910887,60.114950134838445,79833600
+2013-02-01,459.11,459.48,448.35,453.62,19267300,0.0,1.0,60.592712806879796,60.64154490319342,59.17262265462429,59.86815008049664,134871100
+2013-02-04,453.91,455.94,442.0,442.316,17039900,0.0,1.0,59.90642388571543,60.1743405222469,58.33455829897164,58.37626354879624,119279300
+2013-02-05,444.05,459.74,442.22,457.844,20476700,0.0,1.0,58.60511450827683,60.67585934925164,58.36359359948244,60.42562785030401,143336900
+2013-02-06,456.47,466.5,452.58,457.35,21203800,0.0,1.0,60.244289200750195,61.568034946765316,59.73089229626377,60.3604304027934,148426600
+2013-02-07,463.25,470.0,454.12,468.22,25163600,2.65,1.0,61.48513535344596,62.381033170252785,60.27335060271318,62.14478159782077,176145200
+2013-02-08,474.0,478.81,468.25,474.98,22612800,0.0,1.0,62.91193558021238,63.550345728188795,62.148763365895455,63.04200667065248,158289600
+2013-02-11,476.5,484.94,473.25,479.93,18481800,0.0,1.0,63.243749586437126,64.36395367145188,62.812391378344955,63.69899840297749,129372600
+2013-02-12,479.51,482.38,467.744,467.9,21751900,0.0,1.0,63.64325364993172,64.02417612907773,62.081604211035575,62.10230940502399,152263300
+2013-02-13,467.21,473.64,463.22,467.01,16971700,0.0,1.0,62.01072873930596,62.86415436331601,61.48115358537127,61.98418361880798,118801900
+2013-02-14,464.5199,471.64,464.02,466.59,12688400,0.0,1.0,61.653683596047884,62.598703158336214,61.58733406736318,61.928438865762224,88818800
+2013-02-15,468.85,470.16,459.92,460.16,13990900,0.0,1.0,62.2283987273894,62.40226926665117,61.0431590971546,61.075013241752174,97936300
+2013-02-19,461.1,462.73,453.85,459.99,15563700,0.0,1.0,61.199775308092676,61.41611804015121,60.23751469004091,61.05244988932889,108945900
+2013-02-20,457.69,457.69,448.8,448.85,17010800,0.0,1.0,60.747181003602115,60.747181003602115,59.567250397466914,59.57388667759141,119075600
+2013-02-21,446.0,449.17,442.82,446.06,15970800,0.0,1.0,59.19561871049519,59.616358870388176,58.77355129457731,59.20358224664459,111795600
+2013-02-22,449.25,451.6,446.6,450.81,11809100,0.0,1.0,59.62697691858737,59.93888208443863,59.27525407198914,59.83402885847161,82663700
+2013-02-25,453.85,455.12,442.57,442.8,13306400,0.0,1.0,60.23751469004091,60.40607620520308,58.740369893954835,58.770896782527515,93144800
+2013-02-26,443.82,451.54,437.66,448.97,17910700,0.0,1.0,58.90627689706721,59.93091854828924,58.088687185729434,59.5898137498902,125374900
+2013-02-27,448.43,452.44,440.65,444.57,20976800,0.0,1.0,59.51814192454565,60.05037159053015,58.48553673717423,59.00582109893464,146837600
+2013-02-28,444.05,447.87,441.4,441.4,11518400,0.0,1.0,58.93680378563989,59.443815587151306,58.58508093904165,58.58508093904165,80628800
+2013-03-01,438.0,438.1799,429.98,430.47,19730300,0.0,1.0,58.13381389057599,58.157691226463925,57.069354558607,57.13439010382706,138112100
+2013-03-04,427.8,428.1999,419.0,420.05,20812700,0.0,1.0,56.78001274517902,56.83308971361473,55.612027443267905,55.7513893258823,145688900
+2013-03-05,421.48,435.19,420.75,431.144,22801200,0.0,1.0,55.94118693744286,57.760854947579375,55.84429724762523,57.22384715990525,159608400
+2013-03-06,434.51,435.25,424.43,425.662,16437500,0.0,1.0,57.67060153788625,57.76881848372877,56.332727464788064,56.49624540705561,115062500
+2013-03-07,424.5,432.01,421.06,430.582,16731200,0.0,1.0,56.342018256962355,57.338787531661495,55.8854421843971,57.14925537130592,117118400
+2013-03-08,429.8,435.43,428.61,431.72,13981500,0.0,1.0,57.04546395015882,57.792709092176956,56.88752048319584,57.30029710693943,97870500
+2013-03-11,429.7499,439.01,425.14,437.87,16937000,0.0,1.0,57.03881439747408,58.26786674909079,56.426962642555885,58.11655956225231,118559000
+2013-03-12,435.6,438.88,427.57,428.43,16639700,0.0,1.0,57.81527244460024,58.250612420767105,56.74948585660634,56.86362987474766,116477900
+2013-03-13,428.45,434.5,425.36,428.35,14483900,0.0,1.0,56.86628438679745,57.66927428186135,56.456162275103665,56.85301182654847,101387300
+2013-03-14,432.83,434.64,430.45,432.5,10852700,0.0,1.0,57.44762252570322,57.68785586620993,57.13173559177725,57.40382307688155,75968900
+2013-03-15,437.93,444.23,437.25,443.66,22998600,0.0,1.0,58.1245230984017,58.96069439408807,58.03426968870857,58.88504080066883,160990200
+2013-03-18,441.45,457.46,441.2,455.72,21649900,0.0,1.0,58.59171721916615,60.71665411502944,58.558535818543675,60.48571156669702,151549300
+2013-03-19,459.5,460.97,448.5,454.49,18813400,0.0,1.0,60.987414344108835,61.182520979768995,59.52743271671994,60.32245907563444,131693800
+2013-03-20,457.42,457.63,449.59,452.08,11023600,0.0,1.0,60.711345090929846,60.739217467452725,59.67210362343393,60.00259037363378,77165200
+2013-03-21,450.22,457.98,450.1,452.73,13687700,0.0,1.0,59.75572075300257,60.78567142832419,59.739793680703784,60.08886201525222,95813900
+2013-03-22,454.58,462.1,453.11,461.91,14110900,0.0,1.0,60.334404379858526,61.33250091058258,60.13929774419838,61.3072830461095,98776300
+2013-03-25,464.69,469.95,461.78,463.58,17897700,0.0,1.0,61.67626022103141,62.37439689012829,61.2900287177858,61.52893480226763,125283900
+2013-03-26,465.44,465.8399,460.53,461.136,10510500,0.0,1.0,61.77580442289884,61.82888139133455,61.12412171467343,61.204553429782315,73573500
+2013-03-27,456.46,456.8,450.7301,452.08,11829900,0.0,1.0,60.583928512539536,60.62905521738611,59.823424082832666,60.00259037363378,82809300
+2013-03-28,449.82,451.819,441.62,442.66,15815700,0.0,1.0,59.70263051200661,59.96794899138392,58.61428057158943,58.752315198178934,110709900
+2013-04-01,441.9,443.698,427.74,428.91,13919000,0.0,1.0,58.6514437402866,58.89008437356344,56.77204920902963,56.927338163942814,97433000
+2013-04-02,427.6,438.14,426.4,429.792,18911400,0.0,1.0,56.75346762468104,58.15239547492458,56.59419690169316,57.0444021453389,132379800
+2013-04-03,431.37,437.28,430.31,431.99,12972000,0.0,1.0,57.253843146067965,58.038251456783264,57.11315400742867,57.3361330196117,90804000
+2013-04-04,433.76,435.0,425.25,427.72,12801700,0.0,1.0,57.571057336018825,57.7356370831063,56.44156245882978,56.76939469697983,89611900
+2013-04-05,424.5,424.95,419.68,423.2,13703400,0.0,1.0,56.342018256962355,56.40174477808281,55.70228085296104,56.169474973725485,95923800
+2013-04-08,424.85,427.5,422.49,426.21,10743900,0.0,1.0,56.38847221783382,56.74019506443205,56.07523979595766,56.56897903722008,75207300
+2013-04-09,426.36,428.5,422.75,426.98,10950500,0.0,1.0,56.58888787759357,56.87292066692195,56.109748452605025,56.67117775113731,76653500
+2013-04-10,428.1,437.06,426.01,435.69,13426000,0.0,1.0,56.81983042592599,58.00905182423549,56.5424339167221,57.82721774882433,93982000
+2013-04-11,433.72,437.99,431.2,434.33,11727300,0.0,1.0,57.56574831191923,58.1324866345511,57.23127979364468,57.646710929438065,82091100
+2013-04-12,434.15,434.15,429.09,429.8,8521900,0.0,1.0,57.62282032098988,57.62282032098988,56.95122877239099,57.04546395015882,59653300
+2013-04-15,427.0,427.89,419.55,419.85,11340000,0.0,1.0,56.6738322631871,56.791958049403114,55.68502652463735,55.72484420538432,79380000
+2013-04-16,421.57,426.61,420.57,426.24,10920400,0.0,1.0,55.95313224166695,56.622069278216046,55.820406639177044,56.57296080529478,76442800
+2013-04-17,420.27,420.6,398.11,402.8,33752000,0.0,1.0,55.78058895843007,55.824388407251746,52.839389607253906,53.461872682931535,236264000
+2013-04-18,404.99,405.79,389.742,392.05,23796400,0.0,1.0,53.75254175238442,53.85872223437634,51.72874176561843,52.03507245616512,166574800
+2013-04-19,387.97,399.6,385.1,390.53,21759800,0.0,1.0,51.493551998006325,53.03715075496386,51.11262951886032,51.83332954038046,152318600
+2013-04-22,392.64,402.2,391.275,398.67,15354300,0.0,1.0,52.11338056163415,53.38223732143759,51.93221011423544,52.91371594464825,107480100
+2013-04-23,403.99,408.381,398.81,406.13,23722800,0.0,1.0,53.61981614989451,54.20261427042766,52.932297528996834,53.9038489392229,166059600
+2013-04-24,393.54,415.25,392.5,405.462,34630400,0.0,1.0,52.232833603875065,55.114306433930786,52.09479897728557,53.815188236759646,242412800
+2013-04-25,411.225,413.94,407.0,408.38,13744200,0.0,1.0,54.58008588390894,54.940435894669015,54.01932021338911,54.20248154482517,96209400
+2013-04-26,409.81,418.769,408.25,417.205,27289200,0.0,1.0,54.392279156385726,55.58136782909274,54.18522721650149,55.37378498679853,191024400
+2013-04-29,420.45,433.617,420.0,430.12,22868800,0.0,1.0,55.80447956687826,57.55207757486277,55.744753045757804,57.08793614295559,160081600
+2013-04-30,435.1,445.25,432.07,442.78,24697800,0.0,1.0,57.74890964335529,59.096074508627765,57.34675106781089,58.768242270477714,172884600
+2013-05-01,444.46,444.93,434.39,439.29,18103900,0.0,1.0,58.991221282660746,59.053602315831,57.654674465587455,58.30502991778797,126727300
+2013-05-02,441.78,448.59,440.63,445.52,15065300,0.0,1.0,58.635516667987815,59.53937802094403,58.482882225124435,59.13191042130004,105457100
+2013-05-03,451.31,453.23,449.15,449.98,12903600,0.0,1.0,59.90039165971656,60.15522481649717,59.613704358338374,59.723866608405,90325200
+2013-05-06,455.71,462.2,454.31,460.71,17737200,0.0,1.0,60.48438431067211,61.34577347083157,60.29856846718626,61.14801232312161,124160400
+2013-05-07,464.97,465.75,453.7,458.658,17276900,0.0,1.0,61.71342338972859,61.81694935967071,60.217605849667414,60.875659386812345,120938300
+2013-05-08,459.04,465.37,455.81,463.84,16878500,0.0,1.0,60.92636056696349,61.766513630724546,60.497656870921105,61.563443458914996,118149500
+2013-05-09,459.81,463.0,455.58,456.77,14231700,3.05,1.0,61.436066572967945,61.86228838712546,60.870888430683834,61.02988653690561,99621900
+2013-05-10,457.97,459.71,450.48,452.97,11959000,0.0,1.0,61.19022076166706,61.42270538757115,60.189467975447684,60.52216149182769,83713000
+2013-05-13,451.51,457.9,451.5,454.74,11319600,0.0,1.0,60.32708818503459,61.1808679318893,60.325752066494914,60.75865447335082,79237200
+2013-05-14,453.85,455.2,442.15,443.86,15968500,0.0,1.0,60.63973992331942,60.820115926176044,59.07648123189529,59.30495750218036,111779500
+2013-05-15,439.16,441.0,422.36,428.85,26486200,0.0,1.0,58.67698178853136,58.92282759983224,56.43230264187108,57.29944357412258,185403400
+2013-05-16,423.24,437.85,418.9,434.578,21543000,0.0,1.0,56.549881073362805,58.50195025983344,55.970005627142235,58.064772273650554,150801000
+2013-05-17,439.05,440.09,431.01,433.26,15282300,0.0,1.0,58.66228448459489,58.801240812721474,57.588045178693186,57.8886718501209,106976100
+2013-05-20,431.91,445.8,430.1,442.93,16127800,0.0,1.0,57.708295847264274,59.564164498878036,57.46645839158242,59.18069847799024,112894600
+2013-05-21,438.15,445.48,434.2,439.66,16286500,0.0,1.0,58.542033816023796,59.521408705608316,58.0142669928507,58.743787715515296,114005500
+2013-05-22,444.05,448.3499,438.22,441.354,15822800,0.0,1.0,59.33034375443426,59.904861365310715,58.55138664580156,58.97012619613687,110759600
+2013-05-23,435.95,446.16,435.79,442.14,12607900,0.0,1.0,58.248087737294476,59.612264766306474,58.22670984065962,59.07514511335562,88255300
+2013-05-24,440.85,445.66,440.36,445.15,9863100,0.0,1.0,58.90278582173706,59.545458839322535,58.837316013292806,59.47731679379891,69041700
+2013-05-28,449.9,451.11,440.85,441.439,13790900,0.0,1.0,60.111973100146315,60.27364344344745,58.90278582173706,58.98148320372414,96536300
+2013-05-29,440.0,447.5,439.4,444.95,11806300,0.0,1.0,58.78921574586437,59.79130465062342,58.70904863348364,59.45059442300534,82644100
+2013-05-30,445.65,454.5,444.51,451.58,12625700,0.0,1.0,59.54412272078285,60.72658762839853,59.39180520725947,60.336441014812344,88379900
+2013-05-31,452.5,457.1,449.5,449.735,13725100,0.0,1.0,60.459363920462785,61.07397844871501,60.058528358559165,60.08992714424162,96075700
+2013-06-03,450.73,452.36,442.48,450.72,13298300,0.0,1.0,60.22287093893965,60.440658260907284,59.120573143704696,60.221534820399974,93088100
+2013-06-04,453.22,454.43,447.39,449.31,10454600,0.0,1.0,60.55556445531966,60.71723479862079,59.77660734668695,60.03314210630527,73182200
+2013-06-05,445.65,450.72,443.71,445.11,10378200,0.0,1.0,59.54412272078285,60.221534820399974,59.284915724085174,59.4719723196402,72647400
+2013-06-06,445.47,447.0,434.05,438.46,14890500,0.0,1.0,59.52007258706864,59.724498723639485,57.994225214755524,58.58345349075384,104233500
+2013-06-07,436.5,443.24,432.77,441.811,14447700,0.0,1.0,58.32157425697681,59.22211815272028,57.82320204167664,59.03118681340018,101133900
+2013-06-10,444.73,449.079,436.8,438.89,16076900,0.0,1.0,59.42119981513241,60.002277768038695,58.36165781316717,58.640906587960025,112538300
+2013-06-11,435.74,442.7599,433.32,437.6,10218300,0.0,1.0,58.22002924796123,59.1579711016303,57.89668856135897,58.46854729634148,71528100
+2013-06-12,439.5,441.25,431.5,432.19,9472400,0.0,1.0,58.72240981888043,58.95623056332421,57.65351498713744,57.745707166375276,66306800
+2013-06-13,432.5,437.14,428.75,435.965,10208300,0.0,1.0,57.78712684110531,58.40708584351625,57.28608238872579,58.250091915103994,71458100
+2013-06-14,435.4,436.29,428.5,430.05,9709500,0.0,1.0,58.17460121761214,58.29351576764356,57.25267942523382,57.459777798884026,67966500
+2013-06-17,431.44,435.7,430.3615,432.0,9264800,0.0,1.0,57.64549827589937,58.21468477380251,57.501397891395015,57.72032091412138,64853600
+2013-06-18,431.56,434.9,430.21,431.77,6965200,0.0,1.0,57.66153169837551,58.10779529062821,57.48115569551888,57.68959018770877,48756400
+2013-06-19,431.4,431.66,423.0,423.0,11105000,0.0,1.0,57.64015380174065,57.67489288377231,56.517814228410515,56.517814228410515,77735000
+2013-06-20,419.3,425.98,415.17,416.838,12761100,0.0,1.0,56.023450368729385,56.91597755323478,55.47163341184207,55.69449798426048,89327700
+2013-06-21,418.49,420.0,408.1001,413.5,17182800,0.0,1.0,55.91522476701541,56.116978666506895,54.527010965474595,55.24850161571572,120279600
+2013-06-24,407.4,408.66,398.05,402.54,17169500,0.0,1.0,54.43346930651169,54.60182024251122,53.184198471912076,53.78411569622783,120186500
+2013-06-25,405.7,407.79,398.83,402.63,11220100,0.0,1.0,54.2063291547663,54.48557792955916,53.28841571800701,53.796140763084935,78540700
+2013-06-26,403.9,404.79,395.66,398.07,13133000,0.0,1.0,53.96582781762413,54.084742367655544,52.864866140928854,53.18687070899143,91931000
+2013-06-27,399.25,401.39,393.54,393.78,12044500,0.0,1.0,53.34453269667352,53.63046206416477,52.581609010516964,52.613675855469246,84311500
+2013-06-28,391.36,400.27,388.87,396.53,20661300,0.0,1.0,52.290335168866996,53.48081678772075,51.95764165248699,52.9811084538809,144629100
+2013-07-01,402.69,412.27,401.22,409.22,13966200,0.0,1.0,53.804157474323006,55.08415903533523,53.60774804899023,54.676642880733226,97763400
+2013-07-02,409.96,421.63,409.47,418.49,16780900,0.0,1.0,54.77551565266944,56.33476598847453,54.71004584422519,55.91522476701541,117466300
+2013-07-03,420.86,422.98,417.45,420.8,8604600,0.0,1.0,56.231884860919266,56.51514199133116,55.77626843888882,56.223868149681195,60232200
+2013-07-05,420.39,423.29,415.35,417.42,9786600,0.0,1.0,56.16908728955436,56.5565616660612,55.49568354555629,55.772260083269785,68506200
+2013-07-08,420.11,421.0,410.65,415.05,10647800,0.0,1.0,56.13167597044336,56.250590520474766,54.867707831907275,55.45559998936592,74534600
+2013-07-09,413.6,423.5,410.38,422.35,12592300,0.0,1.0,55.26186280111251,56.584620155394454,54.83163263133595,56.4309665233314,88146100
+2013-07-10,419.6,424.8,418.25,420.73,10050200,0.0,1.0,56.06353392491975,56.75831556555269,55.88315792206312,56.21451531990345,70351400
+2013-07-11,422.95,428.25,421.1701,427.288,11653300,0.0,1.0,56.51113363571212,57.219276461741856,56.273317896834705,57.09074185822476,81573100
+2013-07-12,427.65,429.79,423.41,426.51,9984400,0.0,1.0,57.13910934936113,57.425038716852384,56.57259508853735,56.98679183583775,69890800
+2013-07-15,425.01,431.46,424.8,427.44,8639900,0.0,1.0,56.78637405488594,57.64817051297872,56.75831556555269,57.11105086002787,60479300
+2013-07-16,426.52,430.71,424.17,430.195,7733500,0.0,1.0,56.98812795437743,57.54796162250282,56.67414009755293,57.47915151770937,54134500
+2013-07-17,429.7,432.22,428.22,430.31,7106800,0.0,1.0,57.41301364999527,57.74971552199431,57.21526810612282,57.494516880915675,49747600
+2013-07-18,433.38,434.87,430.61,431.758,7817100,0.0,1.0,57.90470527259704,58.103786935009175,57.534600437106036,57.687986845461154,54719700
+2013-07-19,433.1,433.98,424.35,424.95,9597200,0.0,1.0,57.86729395348604,57.98487238497777,56.69819023126715,56.77835734364787,67180400
+2013-07-22,429.46,429.75,425.468,426.31,7421300,0.0,1.0,57.380946805042974,57.419694242693666,56.84756828400323,56.96006946504418,51949100
+2013-07-23,426.0,426.96,418.71,418.99,13192700,0.0,1.0,56.918649790314134,57.046917170123294,55.94461937488833,55.98203069399934,92348900
+2013-07-24,438.93,444.59,435.26,440.51,21140600,0.0,1.0,58.64625106211874,59.4024941555769,58.15589555805664,58.85735779138798,147984200
+2013-07-25,440.7,441.4,435.81,438.5,8196200,0.0,1.0,58.88274404364188,58.97627234141939,58.229382077738975,58.58879796491256,57373400
+2013-07-26,435.3,441.04,434.34,440.99,7148300,0.0,1.0,58.16124003221536,58.92817207399096,58.0329726524062,58.92149148129256,50038100
+2013-07-29,440.8,449.99,440.2,447.79,8859200,0.0,1.0,58.89610522903867,60.12399816700343,58.81593811665794,59.83005208827411,62014400
+2013-07-30,449.96,457.15,449.23,453.32,11050800,0.0,1.0,60.119989811384386,61.0806590414134,60.02245315798784,60.568925640716444,77355600
+2013-07-31,454.99,457.3425,449.43,452.53,11534200,0.0,1.0,60.792057436842796,61.106379323302214,60.04917552878142,60.46337227608182,80739400
+2013-08-01,455.7527,456.8,453.26,456.676,7366100,0.0,1.0,60.89396319786409,61.03389489252464,60.56090892947837,61.01732702263263,51562700
+2013-08-02,458.01,462.85,456.66,462.54,9813700,0.0,1.0,61.19556523582577,61.84224660903028,61.01518923296914,61.80082693430024,68695900
+2013-08-05,464.69,470.67,462.15,469.45,11387700,0.0,1.0,62.088092420331165,62.88709130705905,61.748718311252766,62.72408484521824,79713900
+2013-08-06,468.02,471.89,462.17,465.25,11959200,0.0,1.0,62.53301989404418,63.05009776889985,61.751390548332125,62.162915058553175,83714400
+2013-08-07,463.8,467.0,461.77,464.98,10673500,0.0,1.0,61.96917787029976,62.39673580299695,61.697945806744976,62.12683985798185,74714500
+2013-08-08,463.855,464.1,457.95,461.01,9134900,3.05,1.0,62.38655755390054,62.41950902925535,61.59235974994071,62.00391695233141,63944300
+2013-08-09,458.64,460.46,453.65,454.45,9530900,0.0,1.0,61.68516186420528,61.9299442525553,61.014027733509344,61.121624387729135,66716300
+2013-08-12,456.86,468.65,456.63,467.36,13015500,0.0,1.0,61.44575930856625,63.031465000130396,61.41482527047806,62.85796539520099,91108500
+2013-08-13,470.94,494.66,468.05,489.57,31497900,0.0,1.0,63.33946042283454,66.5297012204513,62.95076750946556,65.84511750797789,220485300
+2013-08-14,497.88,504.25,493.4,498.5,27013300,0.0,1.0,66.96277775368596,67.81951611291103,66.36023649005513,67.0461651607063,189093100
+2013-08-15,496.42,502.399,489.0833,497.91,17510500,0.0,1.0,66.76641385973484,67.57056435420999,65.77965839346693,66.9668126282192,122573500
+2013-08-16,500.15,502.94,498.86,502.33,12939500,0.0,1.0,67.2680832600346,67.64332659162612,67.0945836551052,67.56128414278353,90576500
+2013-08-19,504.34,513.74,504.0,507.74,18232800,0.0,1.0,67.83162073651076,69.09588142359328,67.78589215846735,68.28890651694486,127629600
+2013-08-20,509.71,510.57,500.82,501.07,12810300,0.0,1.0,68.55386327796109,68.66952968124737,67.35819545794368,67.39181941238736,89672100
+2013-08-21,503.59,507.15,501.2,502.36,11995700,0.0,1.0,67.73074887317969,68.20955398445776,67.40930386869807,67.56531901731678,83969900
+2013-08-22,504.98,505.59,498.2,502.96,8721700,0.0,1.0,67.91769805988659,67.99974050872918,67.00581641537387,67.64601650798161,61051900
+2013-08-23,503.27,503.35,499.35,501.02,7954700,0.0,1.0,67.68771021149178,67.69846987691376,67.16048660581482,67.38509462149862,55682900
+2013-08-26,500.75,510.2,500.5,502.97,11820200,0.0,1.0,67.34878075069945,68.61976622867071,67.31515679625576,67.64736146615937,82741400
+2013-08-27,498.0,502.51,486.3,488.59,15149600,0.0,1.0,66.97891725181893,67.58549338998299,65.40531618385451,65.71331160655865,106047200
+2013-08-28,486.0,495.8,486.0,490.896,10986000,0.0,1.0,65.36496743852209,66.6830264527145,65.36496743852209,66.02345896234719,76902000
+2013-08-29,491.65,496.5,491.13,491.7,8559200,0.0,1.0,66.12486880894934,66.77717352515681,66.05493098370648,66.13159359983808,59914400
+2013-08-30,492.0,492.95,486.5,487.216,9724900,0.0,1.0,66.1719423451705,66.2997133720565,65.43221534740945,65.52851435293616,68074300
+2013-09-03,493.1,500.6,487.35,488.58,11854600,0.0,1.0,66.31988774472272,67.32860637803324,65.54653679251798,65.7119666483809,82982200
+2013-09-04,499.56,502.24,496.28,498.691,12322600,0.0,1.0,67.18873072754751,67.54917951918381,66.74758444524637,67.07185386190126,86258200
+2013-09-05,500.25,500.68,493.64,495.27,8441700,0.0,1.0,67.28153284181208,67.33936604345521,66.39251548632107,66.61174366929389,59091900
+2013-09-06,498.44,499.38,489.95,498.22,12840200,0.0,1.0,67.0380954116398,67.16452148034806,65.89622591873228,67.00850633172936,89881400
+2013-09-09,505.0,507.92,503.48,506.17,12167400,0.0,1.0,67.92038797624208,68.31311576414431,67.71595433322449,68.07774808303853,85171800
+2013-09-10,506.2,507.45,489.5,494.64,26542700,0.0,1.0,68.08178295757176,68.24990272979018,65.83570280073366,66.52701130409581,185798900
+2013-09-11,467.0101,473.69,464.81,467.71,32096300,0.0,1.0,62.81090530856161,63.70932392171507,62.51500105987541,62.90503893142214,224674100
+2013-09-12,468.5,475.4,466.01,472.69,14430400,0.0,1.0,63.011290627464184,63.93931177010987,62.67639604120509,63.574828103940334,101012800
+2013-09-13,469.3402,471.8292,464.7,464.9,10672700,0.0,1.0,63.12429401355852,63.45905410399984,62.500206519920184,62.527105683475135,74708900
+2013-09-16,461.0,461.6099,447.22,450.12,19418100,0.0,1.0,62.00257199415366,62.08460099341447,60.14921962521779,60.53925749676453,135926700
+2013-09-17,447.96,459.71,447.5,455.32,14263600,0.0,1.0,60.24874653037109,61.82907238922425,60.18687845419471,61.23863574919316,99845200
+2013-09-18,463.18,466.35,460.66,464.68,16316500,0.0,1.0,62.29577287690259,62.722124619248504,61.95684341611025,62.49751660356469,114215500
+2013-09-19,470.7,475.83,469.25,472.3,14447900,0.0,1.0,63.307181426568604,63.99714497175301,63.11216249079524,63.522374735008185,101135300
+2013-09-20,478.0,478.55,466.0,467.41,24975100,0.0,1.0,64.28900089632418,64.36297359610029,62.67505108302735,62.864690186089724,174825700
+2013-09-23,496.1,496.91,482.6,490.64,27218100,0.0,1.0,66.72337519804692,66.83231681044447,64.90768165808798,65.98902803299686,190526700
+2013-09-24,494.88,495.47,487.82,489.1,13012300,0.0,1.0,66.55929030036174,66.63864283284884,65.6097498268721,65.78190447362377,91086100
+2013-09-25,489.2,489.64,481.4301,481.53,11319900,0.0,1.0,65.79535405540123,65.85453221522212,64.7503350008733,64.763771133069,79239300
+2013-09-26,486.0,488.56,483.9,486.22,8472200,0.0,1.0,65.36496743852209,65.7092767320254,65.08252622119512,65.39455651843252,59305400
+2013-09-27,483.78,484.67,480.72,482.75,8144300,0.0,1.0,65.06638672306217,65.18608800088168,64.65482952067147,64.92785603075419,57010100
+2013-09-30,477.25,481.66,474.411,476.75,9291300,0.0,1.0,64.18812903299313,64.78125558937973,63.806295406330655,64.12088112410576,65039100
+2013-10-01,478.45,489.14,478.381,487.96,12638700,0.0,1.0,64.34952401432281,65.78728430633475,64.34024380289635,65.62857924136057,88470900
+2013-10-02,485.63,491.8,483.75,489.56,10328000,0.0,1.0,65.31520398594543,66.14504318161556,65.06235184852892,65.84377254980015,72296000
+2013-10-03,490.51,492.35,480.7387,483.41,11526900,0.0,1.0,65.97154357668614,66.21901588139167,64.65734459246386,65.01662327048551,80688300
+2013-10-04,483.86,484.6,478.6,483.03,9245300,0.0,1.0,65.07714638848415,65.17667329363745,64.36969838698903,64.96551485973112,64717100
+2013-10-07,486.56,492.65,485.35,487.75,11153300,0.0,1.0,65.44028509647593,66.25936462672408,65.2775451569685,65.60033511962787,78073100
+2013-10-08,489.94,490.64,480.54,480.94,10389900,0.0,1.0,65.89488096055454,65.98902803299686,64.63062027347202,64.6844186005819,72729300
+2013-10-09,484.64,487.79,478.28,486.588,10775900,0.0,1.0,65.18205312634844,65.60571495233886,64.32665972530111,65.44405097937363,75431300
+2013-10-10,491.32,492.38,487.04,489.638,9950100,0.0,1.0,66.08048518908367,66.2230507559249,65.5048430890078,65.85426322358657,69650700
+2013-10-11,486.99,493.84,485.16,492.812,9562100,0.0,1.0,65.49811829811907,66.41941464987602,65.25199095159131,66.28115294920359,66934700
+2013-10-14,489.83,497.58,489.35,496.04,9353500,0.0,1.0,65.88008642059933,66.92242900835353,65.81552842806745,66.71530544898044,65474500
+2013-10-15,497.505,502.0,495.52,498.68,11431200,0.0,1.0,66.91234182202042,67.51690052291787,66.64536762373757,67.07037440790575,80018400
+2013-10-16,500.79,502.53,499.23,501.114,8967900,0.0,1.0,67.35416058341045,67.58818330633848,67.14434710768185,67.39773722836945,62775300
+2013-10-17,499.98,504.78,499.68,504.5,9056900,0.0,1.0,67.2452189710129,67.89079889633163,67.20487022568048,67.85314006735472,63398300
+2013-10-18,505.99,509.26,505.71,508.89,10376500,0.0,1.0,68.05353883583908,68.49334015996246,68.01588000686215,68.4435767073858,72635500
+2013-10-21,511.77,524.3,511.52,521.362,14218100,0.0,1.0,68.83092466257705,70.51615725929449,68.79730070813336,70.12100854667231,99526700
+2013-10-22,526.405,528.4496,508.03,519.8675,19073700,0.0,1.0,70.79927095571031,71.07426110473256,68.32791030409953,69.92000454700798,133515900
+2013-10-23,519.0,525.67,519.0,524.96,11204400,0.0,1.0,69.80332942508839,70.70041652964588,69.80332942508839,70.60492449902583,78430800
+2013-10-24,525.0,532.47,522.45,531.91,13741600,0.0,1.0,70.61030433173681,71.6149880905141,70.26733999641124,71.53967043256024,96191200
+2013-10-25,531.315,533.23,525.11,525.958,12064000,0.0,1.0,71.45964542098429,71.71720491202291,70.62509887169203,70.73915132516501,84448000
+2013-10-28,529.04,531.0,523.21,529.876,19658600,0.0,1.0,71.15366743554675,71.41727923838523,70.36955681792004,71.26610593920643,137610200
+2013-10-29,536.27,539.25,514.54,516.678,22707400,0.0,1.0,72.1260721980581,72.52686973502682,69.20347807781306,69.49103013621546,158951800
+2013-10-30,519.61,527.52,517.02,524.896,12648700,0.0,1.0,69.88537187393099,70.94923379252916,69.53702770589442,70.59631676668823,88540900
+2013-10-31,525.0,527.49,521.27,522.702,9846300,0.0,1.0,70.61030433173681,70.94519891799591,70.10863493143705,70.30123294249047,68924100
+2013-11-01,524.02,524.8,515.84,520.03,9817500,0.0,1.0,70.47849843031757,70.58340516818187,69.37832264092023,69.94186011739637,68722500
+2013-11-04,521.1,526.82,518.81,526.75,8736700,0.0,1.0,70.08577064241534,70.85508672008685,69.77777521971119,70.8456720128426,61156900
+2013-11-05,524.58,528.885,523.0,525.449,9471900,0.0,1.0,70.55381608827143,71.13282058379167,70.34131269618734,70.67069295391767,66303300
+2013-11-06,524.15,524.86,518.2,520.92,7977700,3.05,1.0,70.90873867984838,71.00478981876415,70.10380307907553,70.47177363942883,55843900
+2013-11-07,519.58,523.19,512.38,512.492,9379300,0.0,1.0,70.29049402513714,70.77886671737076,69.31645430655483,69.33160603551056,65655100
+2013-11-08,514.58,521.13,512.59,520.56,9975600,0.0,1.0,69.61407755389943,70.50018313122082,69.34486379834682,70.42307165349972,69829200
+2013-11-11,519.99,521.67,514.41,519.048,8123300,0.0,1.0,70.34596017577863,70.57323611011448,69.59107939387734,70.21852331259744,56863100
+2013-11-12,517.67,523.92,517.0,520.01,7295600,0.0,1.0,70.03210293312432,70.87762352217145,69.94146312597847,70.34866584166357,51069200
+2013-11-13,518.0,522.25,516.96,520.634,7043600,0.0,1.0,70.07674642022602,70.65170042077806,69.93605179420858,70.43308261727404,49305200
+2013-11-14,522.81,529.28,521.87,528.16,10086400,0.0,1.0,70.72745906555667,71.60274197933826,70.600292768964,71.45122468978103,70604800
+2013-11-15,526.58,529.09,524.49,524.991,11354300,0.0,1.0,71.23747708486992,71.57703815343125,70.95473499989255,71.02251193031057,79480100
+2013-11-18,524.99,527.19,518.2,518.629,8748000,0.0,1.0,71.02237664701633,71.31999989436092,70.10380307907553,70.16183961230772,61236000
+2013-11-19,519.03,523.38,517.97,519.55,7462100,0.0,1.0,70.21608821330098,70.80457054327778,70.0726879213986,70.2864355263097,52234700
+2013-11-20,519.23,520.42,514.33,515.0,6925600,0.0,1.0,70.2431448721505,70.40413199230505,69.58025673033755,69.67089653748339,48479200
+2013-11-21,517.6,521.21,513.67,521.136,9358100,0.0,1.0,70.022633102527,70.51100579476062,69.49096975613416,70.5009948309863,65506700
+2013-11-22,519.52,522.16,518.53,519.8,7990200,0.0,1.0,70.28237702748227,70.63952492429578,70.14844656617721,70.32025634987158,55931400
+2013-11-25,521.02,525.87,521.0,523.74,8189700,0.0,1.0,70.48530196885359,71.14142594595415,70.48259630296863,70.8532725292069,57327900
+2013-11-26,524.12,536.14,524.0,533.4,14335100,0.0,1.0,70.90468018102096,72.5307853778764,70.88844618571126,72.16010915163814,100345700
+2013-11-27,536.3098,546.0,533.4,545.96,12980300,0.0,1.0,72.55375648123963,73.86467865915715,72.16010915163814,73.85926732738726,90862100
+2013-11-29,549.48,558.33,547.81,556.07,11361700,0.0,1.0,74.3354645231386,75.53272167722933,74.10954142174519,75.22698143222989,79531900
+2013-12-02,558.0,564.3299,550.82,551.23,16876600,0.0,1.0,75.48807819012764,76.34440791438514,74.51674413743031,74.57221028807179,118136200
+2013-12-03,558.3,566.38,557.68,566.322,16106000,0.0,1.0,75.5286631784019,76.62175219592203,75.44478753596842,76.61390576485567,112742000
+2013-12-04,565.5,569.19,560.82,565.0,13493200,0.0,1.0,76.50270289698419,77.00189825275763,75.86957707990571,76.43506124986042,94452400
+2013-12-05,572.65,575.1358,566.41,567.901,15985000,0.0,1.0,77.4699784508541,77.80626566369465,76.62581069474945,76.82751808647254,111895000
+2013-12-06,565.79,566.75,559.57,560.02,12298300,0.0,1.0,76.54193505231598,76.67180701479361,75.70047296209628,75.76135044450767,86088100
+2013-12-09,560.9001,569.58,560.9001,566.43,11446200,0.0,1.0,75.88041327177493,77.05465873751416,75.88041327177493,76.62851636063439,80123400
+2013-12-10,563.58,567.88,561.2,565.55,9938200,0.0,1.0,76.24295897202892,76.82467713729334,75.92098473171977,76.50946706169657,69567400
+2013-12-11,567.0,570.97,559.69,561.36,12847100,0.0,1.0,76.7056278383555,77.24270251651824,75.71670695740599,75.94263005879938,89929700
+2013-12-12,562.1415,565.34,560.03,560.54,9367500,0.0,1.0,76.04835395325382,76.48105756990459,75.76270327745014,75.83169775751638,65572500
+2013-12-13,562.85,562.88,553.67,554.43,11886500,0.0,1.0,76.14420216722822,76.14826066605563,74.90230152603579,75.0051168296639,83205500
+2013-12-16,555.02,562.6389,555.01,557.5,10092600,0.0,1.0,75.08493397326997,76.11564386381256,75.0835811403275,75.42043654300387,70648200
+2013-12-17,555.81,559.44,553.375,554.99,8210800,0.0,1.0,75.19180777572552,75.68288613384411,74.86239295423276,75.08087547444254,57475600
+2013-12-18,549.7,551.45,538.8,550.77,20209400,0.0,1.0,74.36522684787306,74.60197261280625,72.89063894057486,74.50997997271791,141465800
+2013-12-19,549.5,550.0,543.7301,544.46,11439600,0.0,1.0,74.33817018902354,74.40581183614731,73.55759910954465,73.65634238601595,80077200
+2013-12-20,545.43,551.61,544.8175,549.02,15586200,0.0,1.0,73.78756718143605,74.62361793988586,73.70470616370943,74.27323420778472,109103400
+2013-12-23,568.0,570.72,562.76,570.09,17903800,0.0,1.0,76.84091113260304,77.20888169295635,76.13202667074593,77.12365321758041,125326600
+2013-12-24,569.89,571.88,566.03,567.67,5984100,0.0,1.0,77.0965965587309,77.36581031428351,76.57440304293539,76.79626764550135,41888700
+2013-12-26,568.1,569.5,563.376,563.9,7286000,0.0,1.0,76.8544394620278,77.04383607397436,76.21536118000242,76.28624962618812,51002000
+2013-12-27,563.82,564.41,559.5,560.09,8067300,0.0,1.0,76.27542696264833,76.35524410625437,75.69100313149895,75.770820275105,56471100
+2013-12-30,557.46,560.09,552.321,554.52,9058200,0.0,1.0,75.41502521123397,75.770820275105,74.71980436209586,75.01729232614619,63407400
+2013-12-31,554.17,561.28,554.0,561.02,7967300,0.0,1.0,74.96994317315955,75.93180739525957,74.94694501313748,75.89663373875521,55771100
+2014-01-02,555.68,557.03,552.021,553.13,8381600,0.0,1.0,75.17422094747333,75.35685339470751,74.67921937382158,74.82924854714211,58671200
+2014-01-03,552.86,553.7,540.43,540.98,14016700,0.0,1.0,74.79272205769529,74.90636002486322,73.11115071019834,73.1855565220345,98116900
+2014-01-06,537.45,546.8,533.6,543.93,14736100,0.0,1.0,72.70800649334069,73.97290529455518,72.18716581048766,73.58464224006474,103152700
+2014-01-07,544.32,545.96,537.925,540.0375,11328900,0.0,1.0,73.63740272482129,73.85926732738726,72.77226605810826,73.0580520172062,79302300
+2014-01-08,538.81,545.56,538.69,543.46,9233200,0.0,1.0,72.89199177351733,73.80515400968822,72.87575777820764,73.52105909176841,64632400
+2014-01-09,546.8,546.86,535.3501,536.519,9969600,0.0,1.0,73.97290529455518,73.98102229221004,72.42392510375026,72.58205774639622,69787200
+2014-01-10,539.83,540.8,531.11,532.94,10892000,0.0,1.0,73.02998073364984,73.16120552906993,71.85031040781128,72.09787883628428,76244000
+2014-01-13,529.91,542.5,529.88,535.73,13517600,0.0,1.0,71.68797045471422,73.39118712929076,71.6839119558868,72.4753192272349,94623200
+2014-01-14,538.22,546.73,537.66,546.39,11877200,0.0,1.0,72.81217462991128,73.96343546395786,72.73641598513265,73.9174391439137,83140400
+2014-01-15,553.52,560.2,551.66,557.36,13987100,0.0,1.0,74.88200903189865,75.78570143747223,74.63038210459823,75.40149688180921,97909700
+2014-01-16,554.9,556.85,551.68,554.25,8188500,0.0,1.0,75.06869997796026,75.33250240174297,74.63308777048317,74.98076583669936,57319500
+2014-01-17,551.48,552.07,539.9,540.67,15240700,0.0,1.0,74.60603111163367,74.68584825523973,73.03945056424715,73.14361870081775,106684900
+2014-01-21,540.99,550.07,540.42,549.07,11733100,0.0,1.0,73.18690935497698,74.41528166674465,73.10979787725587,74.2799983724971,82131700
+2014-01-22,550.9147,557.29,547.81,551.51,13570900,0.0,1.0,74.52955546539555,75.39202705121188,74.10954142174519,74.6100896104611,94996300
+2014-01-23,549.94,556.5,544.8064,556.18,14401400,0.0,1.0,74.39769483849247,75.28515324875633,73.7032045191433,75.24186259459711,100809800
+2014-01-24,554.0,555.62,544.75,546.07,15334100,0.0,1.0,74.94694501313748,75.16610394981849,73.69557454134772,73.87414848975449,107338700
+2014-01-27,550.07,554.8,545.75,550.5,19817100,0.0,1.0,74.41528166674465,75.0551716485355,73.83085783559527,74.47345348327109,138719700
+2014-01-28,508.76,515.0,502.07,506.5,38054400,0.0,1.0,68.82672878137873,69.67089653748339,67.9216835428627,68.52098853637929,266380800
+2014-01-29,503.95,507.37,498.62,500.75,17957500,0.0,1.0,68.17601613604806,68.63868500237466,67.45495617770868,67.74310959445594,125702500
+2014-01-30,502.54,506.5,496.7,499.782,24232200,0.0,1.0,67.98526669115904,68.52098853637929,67.1952122527534,67.61215536562432,169625400
+2014-01-31,495.18,501.53,493.55,500.6,16599900,0.0,1.0,66.98958164549714,67.84863056396902,66.76906987587365,67.7228171003188,116199300
+2014-02-03,502.61,507.73,499.3,501.53,14338000,0.0,1.0,67.99473652175637,68.68738698830377,67.546948817797,67.84863056396902,100366000
+2014-02-04,505.85,509.46,502.76,508.79,13452900,0.0,1.0,68.4330543951184,68.92142708735201,68.01502901589349,68.83078728020617,94170300
+2014-02-05,506.56,515.28,506.2519,512.59,11726600,0.0,1.0,68.52910553403414,69.7087758598727,68.48742475107647,69.34486379834682,82086200
+2014-02-06,510.06,513.5,507.81,512.51,9205900,3.05,1.0,69.41323865342054,69.88138267758978,69.10703980040286,69.746655182262,64441300
+2014-02-07,521.38,522.9299,517.38,519.68,13224300,0.0,1.0,70.95375910504725,71.16468248384373,70.40940558857139,70.722408860545,92570100
+2014-02-10,518.66,531.99,518.0,528.99,12341400,0.0,1.0,70.58359871384366,72.3976568074995,70.49378038362514,71.9893916701426,86389800
+2014-02-11,530.61,537.75,529.5,535.96,10080600,0.0,1.0,72.20985484431533,73.18152587122475,72.05879674349328,72.9379276726018,70564200
+2014-02-12,536.95,539.56,533.24,535.92,11003600,0.0,1.0,73.07265516792958,73.42784583743007,72.5677672813982,72.93248413743703,77025200
+2014-02-13,534.66,544.85,534.2,544.43,10978500,0.0,1.0,72.76101277974713,74.14775336296942,72.69841212535242,74.09059624373944,76849500
+2014-02-14,542.47,545.9799,541.21,543.99,9747300,0.0,1.0,73.82386302066628,74.30151962253595,73.65239166297638,74.03071735692711,68231100
+2014-02-18,546.0,551.19,545.61,545.99,9294700,0.0,1.0,74.30425499895622,75.01055368658368,74.25118053109983,74.30289411516505,65062900
+2014-02-19,544.75,546.89,534.35,537.37,11206000,0.0,1.0,74.13414452505752,74.42537365637212,72.71882538222026,73.12981228715954,78442000
+2014-02-20,532.99,537.0,529.0,531.15,10923500,0.0,1.0,72.53374518661846,73.07945958688552,71.99075255393379,72.28334256903956,76464500
+2014-02-21,532.7927,534.57,524.6,525.25,9956600,0.0,1.0,72.50689494941828,72.74876482562644,71.39196368581032,71.48042113223765,69696200
+2014-02-24,523.15,529.9199,522.42,527.55,10318200,0.0,1.0,71.19463553608782,72.11594025388533,71.09529101933097,71.79342440421128,72227400
+2014-02-25,529.38,529.565,521.0,522.06,8284000,0.0,1.0,72.04246613799899,72.067642488136,70.90204552098204,71.04629920284815,57988000
+2014-02-26,523.61,525.0,515.6,517.35,9864900,0.0,1.0,71.25723619048256,71.44639903745791,70.16716827373962,70.40532293719782,69054300
+2014-02-27,517.14,528.78,516.05,527.67,10781500,0.0,1.0,70.37674437758282,71.96081311052761,70.22840804434315,71.80975500970555,75470500
+2014-02-28,529.08,532.75,522.12,526.24,13284600,0.0,1.0,72.0016396242633,72.50108397562991,71.05446450559529,71.61514862756543,92992200
+2014-03-03,523.42,530.65,522.81,527.76,8527900,0.0,1.0,71.23137939844995,72.21529837948007,71.14836548718736,71.82200296382626,59695300
+2014-03-04,531.0,532.64,527.77,531.24,9255000,0.0,1.0,72.26292931217172,72.48611425392683,71.82336384761746,72.29559052316027,64785000
+2014-03-05,530.92,534.75,529.13,532.36,7145100,0.0,1.0,72.25204224184219,72.77326073386784,72.00844404321926,72.44800950777352,50015700
+2014-03-06,532.79,534.4399,528.1,530.75,6624600,0.0,1.0,72.50652751079467,72.73105972750305,71.86827301272672,72.22890721739198,46372200
+2014-03-07,531.09,531.98,526.05,530.44,7883200,0.0,1.0,72.27517726629243,72.39629592370831,71.58929183553282,72.1867198198651,55182400
+2014-03-10,528.36,533.33,528.3391,530.92,6378000,0.0,1.0,71.90365599129764,72.58001523551891,71.90081174417406,72.25204224184219,44646000
+2014-03-11,535.45,538.74,532.59,536.09,9972300,0.0,1.0,72.86852259925114,73.31625336655253,72.47930983497088,72.95561916188727,69806100
+2014-03-12,534.51,537.35,532.0,536.61,7118800,0.0,1.0,72.7405995228793,73.12709051957717,72.39901769129068,73.02638511902913,49831600
+2014-03-13,537.44,539.66,529.16,530.65,9205100,0.0,1.0,73.13933847369788,73.44145467534197,72.01252669459282,72.21529837948007,64435700
+2014-03-14,528.79,530.89,523.0,524.69,8471400,0.0,1.0,71.9621739943188,72.24795959046862,71.17422227921998,71.40421163993105,59299800
+2014-03-17,527.7,529.97,525.85,526.74,7126600,0.0,1.0,71.81383766107913,72.12275828167918,71.56207415970904,71.68319281712492,49886200
+2014-03-18,525.9,531.97,525.2001,531.4,7487400,0.0,1.0,71.56887857866498,72.39493503991712,71.47363032211962,72.3173646638193,52411800
+2014-03-19,532.26,536.24,529.0,531.26,8027000,0.0,1.0,72.43440066986162,72.97603241875511,71.99075255393379,72.29831229074264,56189000
+2014-03-20,529.89,532.67,527.35,528.7,7442800,0.0,1.0,72.11187121134967,72.4901969053004,71.76620672838749,71.9499260401981,52099600
+2014-03-21,531.93,533.75,526.33,532.87,13358800,0.0,1.0,72.38949150475236,72.63717235474888,71.62739658168614,72.51741458112419,93511600
+2014-03-24,538.42,540.5,535.06,539.19,12703600,0.0,1.0,73.27270508523445,73.55576891380191,72.81544813139472,73.37749313715607,88925200
+2014-03-25,541.5,545.75,539.59,544.99,10081900,0.0,1.0,73.69185729292087,74.2702329041765,73.43192848880365,74.16680573604607,70573300
+2014-03-26,546.52,549.0,538.86,539.78,10706000,0.0,1.0,74.3750209560981,74.71252013631313,73.3325839720468,73.45778528083625,74942000
+2014-03-27,540.015,541.5,535.1201,537.46,7929700,0.0,1.0,73.48976604992922,73.69185729292087,72.82362704297978,73.14206024128025,55507900
+2014-03-28,538.32,538.9399,534.25,536.86,7163000,0.0,1.0,73.25909624732257,73.3434574335384,72.70521654430836,73.06040721380887,50141000
+2014-03-31,539.23,540.81,535.93,536.74,6023900,0.0,1.0,73.38293667232082,73.59795631132879,72.93384502122822,73.0440766083146,42167300
+2014-04-01,537.76,541.87,536.77,541.65,7170000,0.0,1.0,73.18288675501594,73.74220999319489,73.04815925968816,73.71227054978871,50190000
+2014-04-02,542.38,543.48,540.26,542.55,6443600,0.0,1.0,73.81161506654557,73.96131228357643,73.52310770281336,73.83475009099578,45105200
+2014-04-03,541.39,542.5,537.64,538.79,5798000,0.0,1.0,73.67688757121779,73.82794567203985,73.16655614952167,73.32305778550847,40586000
+2014-04-04,539.81,540.0,530.58,531.82,9830400,0.0,1.0,73.46186793220981,73.48772472424243,72.20577219294177,72.37452178304927,68812800
+2014-04-07,528.02,530.9,521.89,523.47,10351800,0.0,1.0,71.85738594239719,72.24932047425982,71.02316417839792,71.2381838174059,72462600
+2014-04-08,525.19,526.12,518.7001,523.44,8710300,0.0,1.0,71.47225582949052,71.59881802207116,70.58905585784633,71.23410116603233,60972100
+2014-04-09,522.64,530.49,522.02,530.32,7363200,0.0,1.0,71.12523046273715,72.19352423882104,71.04085566768339,72.17038921437083,51542400
+2014-04-10,530.68,532.24,523.17,523.48,8559000,0.0,1.0,72.21938103085364,72.43167890227924,71.1973573036702,71.23954470119709,59913000
+2014-04-11,519.0,522.83,517.14,519.61,9704200,0.0,1.0,70.62986876274411,71.15108725476976,70.37674437758282,70.71288267400668,67929400
+2014-04-14,521.9,522.16,517.21,521.68,7345500,0.0,1.0,71.02452506218911,71.05990804076005,70.38627056412116,70.99458561878293,51418500
+2014-04-15,520.27,521.64,511.33,517.9599,9517500,0.0,1.0,70.8027010042252,70.98914208361818,69.58607089490162,70.48832323962246,66622500
+2014-04-16,518.05,521.09,514.1354,519.01,7670200,0.0,1.0,70.50058480258109,70.91429347510275,69.96785323368198,70.6312296465353,53691400
+2014-04-17,520.0,527.76,519.2,524.94,10154800,0.0,1.0,70.76595714186308,71.82200296382626,70.65708643856792,71.43823373471078,71083600
+2014-04-21,525.34,532.14,523.96,531.17,6519600,0.0,1.0,71.49266908635836,72.41807006436734,71.30486712317419,72.28606433662193,45637200
+2014-04-22,528.31,531.826,526.501,531.699,7234400,0.0,1.0,71.89685157234169,72.375338313324,71.65066769451548,72.35805508917588,50640800
+2014-04-23,529.06,531.13,524.45,524.75,14105000,0.0,1.0,71.99891785668092,72.28062080145719,71.37155042894248,71.41237694267818,98735000
+2014-04-24,568.21,570.0,560.73,567.77,27139700,0.0,1.0,77.3267778991885,77.57037609781145,76.30883682337863,77.26689901237614,189977900
+2014-04-25,564.53,571.99,563.96,571.94,13938400,0.0,1.0,76.8259726640307,77.8411919722582,76.74840228793289,77.83438755330225,97568800
+2014-04-28,572.8,595.75,572.55,594.09,23910200,0.0,1.0,77.95142355934455,81.07465186012486,77.9174014645648,80.84874515078738,167371400
+2014-04-29,593.74,595.98,589.51,592.33,12049200,0.0,1.0,80.80111421809573,81.10595218732223,80.22546037442251,80.609229603538,84344400
+2014-04-30,592.64,599.43,589.8,590.09,16308600,0.0,1.0,80.65141700106487,81.57545709528266,80.264926004367,80.30439163431151,114160200
+2014-05-01,592.0,594.8,586.36,591.48,8716000,0.0,1.0,80.56432043842874,80.94536789996184,79.79678198019776,80.49355448128688,61012000
+2014-05-02,592.34,594.2,589.71,592.58,6839800,0.0,1.0,80.61059048732919,80.86371487249046,80.2526780502463,80.64325169831774,47878600
+2014-05-05,590.14,601.0,590.0,600.96,10252400,0.0,1.0,80.31119605326745,81.78911585049944,80.2921436801908,81.78367231533468,71766800
+2014-05-06,601.8,604.4099,594.41,594.41,13377300,0.0,1.0,81.89798655379461,82.25316361445721,80.89229343210545,80.89229343210545,93641100
+2014-05-07,595.25,597.29,587.73,592.33,10102300,0.0,1.0,81.00660767056537,81.28422796396806,79.98322305959074,80.609229603538,70716100
+2014-05-08,588.25,594.41,586.4,587.99,8224900,3.29,1.0,80.50191776359063,81.34491277153575,80.24874556152919,80.46633680546307,57574300
+2014-05-09,584.54,586.25,580.33,585.5425,10414200,0.0,1.0,79.99420486107822,80.22821808568636,79.41806703908976,80.13139682462774,72899400
+2014-05-12,587.49,593.66,587.4,592.83,7614600,0.0,1.0,80.39791188598701,81.24227539232164,80.38559540048132,81.12869002599139,53302200
+2014-05-13,592.0,594.54,590.7,593.76,5704900,0.0,1.0,81.01510465966112,81.36270325059952,80.83719986902335,81.25596037621686,39934300
+2014-05-14,592.43,597.4,591.74,593.87,5943000,0.0,1.0,81.07395009041052,81.75409379000261,80.97952370153357,81.2710138585016,41601000
+2014-05-15,594.7,596.6,588.04,588.82,8244500,0.0,1.0,81.38459922483187,81.64461391884092,80.47317929741068,80.57992217179336,57711500
+2014-05-16,588.63,597.53,585.4,597.51,9866300,0.0,1.0,80.55392070239243,81.77188426906639,80.11189572257706,81.76914727228736,69064100
+2014-05-19,597.85,607.33,597.33,604.59,11348400,0.0,1.0,81.81567621753108,83.11301269079728,81.74451430127597,82.73804413206844,79438800
+2014-05-20,604.51,606.4,600.73,604.71,8387000,0.0,1.0,82.72709614495227,82.98574234057179,82.20980375371322,82.75446611274269,58709000
+2014-05-21,603.83,606.7,602.06,606.31,7030700,0.0,1.0,82.63403825446483,83.02679729225744,82.39181403951955,82.9734258550661,49214900
+2014-05-22,606.6,609.85,604.1,607.27,7170000,0.0,1.0,83.01311230836222,83.45787428495665,82.67098771098189,83.10480170046014,50190000
+2014-05-23,607.25,614.7293,606.47,614.13,8293200,0.0,1.0,83.10206470368111,84.12560570415576,82.99532182929845,84.04359159567176,58052400
+2014-05-27,615.88,625.86,615.63,625.63,12459500,0.0,1.0,84.28307881383799,85.64884020658025,84.24886635409996,85.61736474362125,87216500
+2014-05-28,626.02,629.83,623.78,624.01,11267200,0.0,1.0,85.67073618081258,86.19213406722021,85.36419254155982,85.39566800451881,78870400
+2014-05-29,627.85,636.87,627.77,635.38,13445500,0.0,1.0,85.921171386095,87.15555693344321,85.91022339897881,86.95165067340453,94118500
+2014-05-30,637.98,644.17,628.9,633.0,20143600,0.0,1.0,87.30746025468007,88.15456075779375,86.06486371699472,86.62594805669846,141005200
+2014-06-02,633.96,634.83,622.5,628.65,13191100,0.0,1.0,86.75732390209251,86.87638326198086,85.18902474770108,86.0306512572567,92337700
+2014-06-03,628.46,638.74,628.25,637.54,10453900,0.0,1.0,86.0046497878558,87.41146613228369,85.97591132167584,87.24724632554113,73177300
+2014-06-04,637.44,647.89,636.11,644.82,11981500,0.0,1.0,87.23356134164592,88.66364215869568,87.05155105583958,88.24351315311264,83870500
+2014-06-05,646.2,649.3699,642.61,647.35,10850200,0.0,1.0,88.43236593086658,88.86616623536094,87.94107500902844,88.58974324566152,75951400
+2014-06-06,649.9,651.26,644.47,645.57,12497800,0.0,1.0,88.93871033498945,89.12482611596435,88.1956157094794,88.34615053232675,87484600
+2014-06-09,92.7,93.88,91.75,93.7,75414997,0.0,7.0,88.80186049603734,89.93224016578192,87.89180906700567,89.75980936870225,75414997
+2014-06-10,94.73,95.05,93.57,94.25,62777000,0.0,1.0,90.74649670754711,91.05304034679988,89.6352760152558,90.28668124866795,62777000
+2014-06-11,94.13,94.76,93.47,93.86,45681000,0.0,1.0,90.17172738394815,90.77523517372705,89.53948112798932,89.91308118832863,45681000
+2014-06-12,94.04,94.12,91.9,92.29,54749000,0.0,1.0,90.08551198540832,90.16214789522151,88.0355013979054,88.40910145824472,54749000
+2014-06-13,92.2,92.44,90.88,91.28,54525000,0.0,1.0,88.32288605970489,88.55279378914446,87.05839354778719,87.44157309685316,54525000
+2014-06-16,91.51,92.75,91.45,92.2,35561000,0.0,1.0,87.66190133756609,88.84975793967058,87.6044244052062,88.32288605970489,35561000
+2014-06-17,92.31,92.7,91.8,92.08,29726000,0.0,1.0,88.42826043569802,88.80186049603734,87.93970651063891,88.20793219498509,29726000
+2014-06-18,92.27,92.29,91.35,92.18,33514000,0.0,1.0,88.38994248079142,88.40910145824472,87.5086295179397,88.30372708225158,33514000
+2014-06-19,92.29,92.3,91.3389,91.86,35528000,0.0,1.0,88.40910145824472,88.41868094697136,87.49799628545311,87.9971834429988,35528000
+2014-06-20,91.85,92.55,90.9,90.91,100898000,0.0,1.0,87.98760395427216,88.6581681651376,87.07755252524049,87.08713201396714,100898000
+2014-06-23,91.32,91.62,90.6,90.83,43694000,0.0,1.0,87.47989105175975,87.76727571355923,86.79016786344101,87.01049610415394,43694000
+2014-06-24,90.75,91.74,90.19,90.28,39036000,0.0,1.0,86.93386019434075,87.88222957827901,86.3974088256484,86.48362422418825,39036000
+2014-06-25,90.21,90.7,89.65,90.36,36869000,0.0,1.0,86.4165678031017,86.8859627507075,85.88011643440936,86.56026013400144,36869000
+2014-06-26,90.37,91.05,89.8,90.9,32629000,0.0,1.0,86.5698396227281,87.22124485614023,86.02380876530908,87.07755252524049,32629000
+2014-06-27,90.82,92.0,90.77,91.98,64029000,0.0,1.0,87.00091661542729,88.1312962851719,86.95301917179405,88.1121373077186,64029000
+2014-06-30,92.1,93.725,92.09,92.93,49589000,0.0,1.0,88.22709117243838,89.78375809051886,88.21751168371173,89.02218873675027,49589000
+2014-07-01,93.52,94.07,93.13,93.52,38223000,0.0,1.0,89.58737857162255,90.11425045158826,89.21377851128324,89.58737857162255,38223000
+2014-07-02,93.865,94.06,93.09,93.48,28465000,0.0,1.0,89.91787093269195,90.10467096286162,89.17546055637665,89.54906061671596,28465000
+2014-07-03,93.67,94.1,93.2,94.03,22891800,0.0,1.0,89.7310709025223,90.1429889177682,89.2808349323698,90.07593249668167,22891800
+2014-07-07,94.14,95.99,94.1,95.968,56468000,0.0,1.0,90.18130687267481,91.95351228710489,90.1429889177682,91.93243741190626,56468000
+2014-07-08,96.27,96.8,93.92,95.35,65222000,0.0,1.0,92.22173797145106,92.72945087396347,89.97055812068852,91.34042500859934,65222000
+2014-07-09,95.44,95.95,94.76,95.39,36436000,0.0,1.0,91.42664040713919,91.9151943321983,90.77523517372705,91.37874296350594,36436000
+2014-07-10,93.76,95.55,93.52,95.035,39686000,0.0,1.0,89.81728630106214,91.53201478313233,89.58737857162255,91.0386711137099,39686000
+2014-07-11,95.36,95.89,94.8625,95.22,34018000,0.0,1.0,91.350004497326,91.8577173998384,90.8734249331752,91.21589165515292,34018000
+2014-07-14,95.86,96.89,95.65,96.45,42810000,0.0,1.0,91.82897893365846,92.81566627250332,91.62780967039883,92.39416876853076,42810000
+2014-07-15,96.8,96.85,95.03,95.32,45477900,0.0,1.0,92.72945087396347,92.77734831759672,91.03388136934657,91.3116865424194,45477900
+2014-07-16,96.97,97.1,94.74,94.78,53502000,0.0,1.0,92.89230218231651,93.01683553576294,90.75607619627375,90.79439415118036,53502000
+2014-07-17,95.03,95.279,92.57,93.0899,57298000,0.0,1.0,91.03388136934657,91.27241063864014,88.67732714259088,89.17536476148938,57298000
+2014-07-18,93.62,94.74,93.02,94.43,49988000,0.0,1.0,89.68317345888906,90.75607619627375,89.1084041352901,90.45911204574764,49988000
+2014-07-21,94.99,95.0,93.72,93.939,39079000,0.0,1.0,90.99556341443997,91.00514290316663,89.77896834615554,89.98875914926916,39079000
+2014-07-22,94.68,94.89,94.12,94.72,55197000,0.0,1.0,90.69859926391386,90.89976852717349,90.16214789522151,90.73691721882045,55197000
+2014-07-23,95.42,97.88,95.17,97.19,92918000,0.0,1.0,91.4074814296859,93.76403565644158,91.16799421151967,93.10305093430279,92918000
+2014-07-24,97.035,97.32,96.42,97.03,45729000,0.0,1.0,92.95456885903972,93.22758428774922,92.3654303023508,92.9497791146764,45729000
+2014-07-25,96.85,97.84,96.64,97.671,43469000,0.0,1.0,92.77734831759672,93.72571770153499,92.57617905433709,93.56382434205462,43469000
+2014-07-28,97.82,99.24,97.55,99.02,55318000,0.0,1.0,93.70655872408167,95.06684612326585,93.44791252846215,94.85609737127957,55318000
+2014-07-29,99.33,99.44,98.25,98.38,43143000,0.0,1.0,95.1530615218057,95.25843589779883,94.11847673932759,94.24301009277403,43143000
+2014-07-30,98.44,98.7,97.67,98.15,33010000,0.0,1.0,94.30048702513393,94.54955373202681,93.56286639318195,94.02268185206111,33010000
+2014-07-31,97.16,97.45,95.33,95.6,56843000,0.0,1.0,93.07431246812284,93.35211764119566,91.32126603114605,91.57991222676557,56843000
+2014-08-01,94.9,96.62,94.81,96.13,48511000,0.0,1.0,90.90934801590015,92.55702007688379,90.8231326173603,92.08762512927798,48511000
+2014-08-04,96.37,96.58,95.17,95.59,39958000,0.0,1.0,92.31753285871757,92.51870212197719,91.16799421151967,91.57033273803893,39958000
+2014-08-05,95.36,95.68,94.36,95.12,55933000,0.0,1.0,91.350004497326,91.65654813657878,90.39205562466108,91.12009676788642,55933000
+2014-08-06,94.75,95.48,94.71,94.96,38558000,0.0,1.0,90.7656556850004,91.46495836204579,90.72733773009381,90.96682494826003,38558000
+2014-08-07,94.93,95.95,94.1,94.48,46711000,0.47,1.0,91.39046688689146,92.37243545556973,90.59141403198656,90.95724545953338,46711000
+2014-08-08,94.26,94.82,93.28,94.74,41865000,0.0,1.0,90.74544831726945,91.28456831575947,89.80198831991187,91.20755117311803,41865000
+2014-08-11,95.27,96.08,94.8355,95.99,36585000,0.0,1.0,91.71778974311754,92.49758831236205,91.29949038714625,92.41094402689043,36585000
+2014-08-12,96.04,96.88,95.61,95.97,33795000,0.0,1.0,92.45907974104135,93.26775973877639,92.04511259934364,92.39168974123008,33795000
+2014-08-13,96.15,97.24,96.04,97.24,31916000,0.0,1.0,92.56497831217332,93.61433688066285,92.45907974104135,93.61433688066285,31916000
+2014-08-14,97.33,97.57,96.8,97.5,28116000,0.0,1.0,93.70098116613445,93.93203259405875,93.19074259613495,93.86464259424751,28116000
+2014-08-15,97.9,98.19,96.86,97.98,48951000,0.0,1.0,94.24972830745469,94.52891544952988,93.24850545311604,94.32674545009611,48951000
+2014-08-18,98.49,99.37,97.98,99.16,47572000,0.0,1.0,94.81772973443525,95.66491830349104,94.32674545009611,95.46274830405726,47572000
+2014-08-19,99.41,100.68,99.32,100.53,69274700,0.0,1.0,95.70342687481174,96.9260740142445,95.61678258934012,96.78166687179181,69274700
+2014-08-20,100.44,101.09,99.95,100.57,52612800,0.0,1.0,96.6950225863202,97.32078687028185,96.22329258764142,96.82017544311253,52612800
+2014-08-21,100.57,100.94,100.11,100.58,33421900,0.0,1.0,96.82017544311253,97.17637972782916,96.37732687292429,96.82980258594272,33421900
+2014-08-22,100.29,101.47,100.19,101.32,44102400,0.0,1.0,96.55061544386751,97.68661829782866,96.45434401556572,97.54221115537597,44102400
+2014-08-25,101.79,102.17,101.28,101.54,40144700,0.0,1.0,97.99468686839441,98.3605182959412,97.50370258405526,97.75400829763993,40144700
+2014-08-26,101.42,101.5,100.86,100.889,33119800,0.0,1.0,97.63848258367777,97.7154997263192,97.09936258518773,97.12728129939525,33119800
+2014-08-27,101.02,102.57,100.7,102.13,46827400,0.0,1.0,97.2533968704706,98.74560400914837,96.94532829990487,98.32200972462049,46827400
+2014-08-28,101.59,102.78,101.56,102.25,68389800,0.0,1.0,97.80214401179082,98.94777400858214,97.77326258330028,98.43753543858264,68389800
+2014-08-29,102.86,102.9,102.2,102.5,44567000,0.0,1.0,99.02479115122358,99.0632997225443,98.38939972443175,98.67821400933713,44567000
+2014-09-02,103.06,103.74,102.72,103.3,53491400,0.0,1.0,99.21733400782716,99.87197972027934,98.89001115160107,99.44838543575146,53491400
+2014-09-03,103.1,103.2,98.58,98.94,125233100,0.0,1.0,99.25584257914787,99.35211400744967,94.90437401990687,95.25095116179331,125233100
+2014-09-04,98.85,100.09,97.79,98.12,85594800,0.0,1.0,95.1643068763217,96.35807258726393,94.14382973632272,94.46152544971862,85594800
+2014-09-05,98.8,99.39,98.31,98.97,58353200,0.0,1.0,95.1161711621708,95.68417258915139,94.64444116349203,95.27983259028386,58353200
+2014-09-08,99.3,99.31,98.05,98.36,46277800,0.0,1.0,95.59752830367977,95.60715544650995,94.39413544990737,94.69257687764292,46277800
+2014-09-09,99.08,103.08,96.14,97.99,189560600,0.0,1.0,95.38573116141582,99.23658829348751,92.55535116934314,94.33637259292628,189560600
+2014-09-10,98.01,101.11,97.76,101.0,100741900,0.0,1.0,94.35562687858665,97.34004115594222,94.11494830783218,97.23414258481024,100741900
+2014-09-11,100.41,101.44,99.62,101.43,62353100,0.0,1.0,96.66614115782966,97.65773686933812,95.9055968742455,97.64810972650795,62353100
+2014-09-12,101.21,102.19,101.08,101.66,62626100,0.0,1.0,97.43631258424399,98.37977258160157,97.31115972745167,97.86953401160207,62626100
+2014-09-15,102.81,103.05,101.44,101.63,61216500,0.0,1.0,98.97665543707268,99.20770686499698,97.65773686933812,97.84065258311152,61216500
+2014-09-16,99.8,101.26,98.89,100.86,66818200,0.0,1.0,96.07888544518873,97.48444829839491,95.20281544764242,97.09936258518773,66818200
+2014-09-17,101.27,101.8,100.5922,101.58,60892400,0.0,1.0,97.49407544122508,98.00431401122458,96.84154770019553,97.79251686896063,60892400
+2014-09-18,101.93,102.35,101.56,101.79,37023900,0.0,1.0,98.12946686801692,98.53380686688443,97.77326258330028,97.99468686839441,37023900
+2014-09-19,102.29,102.35,100.88,100.96,70838500,0.0,1.0,98.47604400990336,98.53380686688443,97.11861687084809,97.19563401348951,70838500
+2014-09-22,101.8,102.14,100.58,101.06,52722000,0.0,1.0,98.00431401122458,98.33163686745067,96.82980258594272,97.29190544179131,52722000
+2014-09-23,100.6,102.94,100.54,102.64,63347200,0.0,1.0,96.84905687160307,99.101808293865,96.791294014622,98.81299400895963,63347200
+2014-09-24,102.16,102.85,101.2,101.75,59725174,0.0,1.0,98.35089115311102,99.0151640083934,97.42668544141382,97.95617829707368,59725174
+2014-09-25,100.51,100.71,97.72,97.87,99565849,0.0,1.0,96.76241258613146,96.95495544273504,94.07643973651145,94.22084687896414,99565849
+2014-09-26,98.53,100.75,98.4,100.75,62370501,0.0,1.0,94.85623830575597,96.99346401405576,94.73108544896364,96.99346401405576,62370501
+2014-09-29,98.65,100.435,98.63,100.11,49766312,0.0,1.0,94.97176401971812,96.69020901490512,94.95250973405776,96.37732687292429,49766312
+2014-09-30,100.81,101.54,100.53,100.75,55264139,0.0,1.0,97.05122687103683,97.75400829763993,96.78166687179181,96.99346401405576,55264139
+2014-10-01,100.59,100.69,98.7,99.18,51491286,0.0,1.0,96.8394297287729,96.93570115707467,95.01989973386902,95.48200258971762,51491286
+2014-10-02,99.27,100.22,98.04,99.9,47757828,0.0,1.0,95.56864687518923,96.48322544405626,94.3845083070772,96.17515687349054,47757828
+2014-10-03,99.44,100.21,99.04,99.62,43469585,0.0,1.0,95.73230830330228,96.47359830122608,95.34722259009511,95.9055968742455,43469585
+2014-10-06,99.95,100.65,99.42,99.62,37051182,0.0,1.0,96.22329258764142,96.89719258575397,95.71305401764192,95.9055968742455,37051182
+2014-10-07,99.43,100.12,98.73,98.75,42094183,0.0,1.0,95.7226811604721,96.38695401575447,95.04878116235956,95.06803544801991,42094183
+2014-10-08,98.76,101.11,98.31,100.8,57404674,0.0,1.0,95.0776625908501,97.34004115594222,94.64444116349203,97.04159972820665,57404674
+2014-10-09,101.54,102.38,100.61,101.02,77376525,0.0,1.0,97.75400829763993,98.56268829537497,96.85868401443325,97.2533968704706,77376525
+2014-10-10,100.69,102.03,100.3,100.73,66331592,0.0,1.0,96.93570115707467,98.2257382963187,96.5602425866977,96.97420972839541,66331592
+2014-10-13,101.33,101.78,99.81,99.81,53583368,0.0,1.0,97.55183829820615,97.98505972556423,96.08851258801892,96.08851258801892,53583368
+2014-10-14,100.39,100.52,98.57,98.75,63688562,0.0,1.0,96.6468868721693,96.77203972896163,94.89474687707668,95.06803544801991,63688562
+2014-10-15,97.97,99.15,95.18,97.54,100933600,0.0,1.0,94.31711830726593,95.45312116122709,91.63114545764593,93.90315116556823,100933600
+2014-10-16,95.55,97.72,95.41,96.26,72154523,0.0,1.0,91.98734974236255,94.07643973651145,91.85256974274004,92.67087688330528,72154523
+2014-10-17,97.5,99.0,96.81,97.67,68179688,0.0,1.0,93.86464259424751,95.3087140187744,93.20036973896515,94.02830402236056,68179688
+2014-10-20,98.315,99.96,98.22,99.76,77517279,0.0,1.0,94.64925473490712,96.2329197304716,94.55779687802041,96.04037687386803,77517279
+2014-10-21,103.02,103.02,101.27,102.47,94623904,0.0,1.0,99.17882543650644,99.17882543650644,97.49407544122508,98.64933258084659,94623904
+2014-10-22,102.84,104.11,102.6,102.99,68263146,0.0,1.0,99.00553686556322,100.22818400499598,98.77448543763892,99.14994400801591,68263146
+2014-10-23,104.08,105.051,103.63,104.83,71074674,0.0,1.0,100.19930257650545,101.13409814531585,99.76608114914737,100.92133828876888,71074674
+2014-10-24,105.18,105.49,104.53,105.22,47053916,0.0,1.0,101.25828828782517,101.5567297155607,100.63252400386351,101.29679685914587,47053916
+2014-10-27,104.85,105.48,104.7,105.11,34187701,0.0,1.0,100.94059257442923,101.54710257273054,100.79618543197655,101.1908982880139,34187701
+2014-10-28,105.4,106.74,105.35,106.74,48060949,0.0,1.0,101.47008543008911,102.76012256933312,101.4219497159382,102.76012256933312,48060949
+2014-10-29,106.65,107.37,106.36,107.34,52687879,0.0,1.0,102.67347828386151,103.36663256763441,102.39429114178631,103.33775113914388,52687879
+2014-10-30,106.959,107.35,105.9,106.98,40654793,0.0,1.0,102.97095699731405,103.34737828197404,101.95144257159807,102.99117399725742,40654793
+2014-10-31,108.01,108.04,107.21,108.0,44639285,0.0,1.0,103.98276970876589,104.01165113725642,103.21259828235154,103.9731425659357,44639285
+2014-11-03,108.22,110.3,108.01,109.4,52282550,0.0,1.0,104.18493970819965,106.18738541687692,103.98276970876589,105.3209425621608,52282550
+2014-11-04,109.36,109.49,107.72,108.6,41574365,0.0,1.0,105.28243399084008,105.4075868476324,103.70358256669068,104.55077113574644,41574365
+2014-11-05,109.1,109.3,108.125,108.86,37435905,0.0,1.0,105.03212827725541,105.224671133859,104.09348185131294,104.80107684933111,37435905
+2014-11-06,108.6,108.79,107.8,108.7,34968457,0.47,1.0,105.00283058775935,105.18653719744329,104.22932907330072,105.09951827706668,34968457
+2014-11-07,108.75,109.32,108.55,109.01,33691535,0.0,1.0,105.14786212172034,105.69898195077211,104.95448674310568,105.39925011391941,33691535
+2014-11-10,109.02,109.33,108.67,108.83,27195547,0.0,1.0,105.40891888285013,105.70865071970285,105.07051197027448,105.2252122731662,27195547
+2014-11-11,108.7,109.75,108.4,109.7,27442252,0.0,1.0,105.09951827706668,106.11473901479363,104.8094552091447,106.06639517013997,27442252
+2014-11-12,109.38,111.43,109.37,111.25,46942431,0.0,1.0,105.7569945643565,107.73909219515677,105.74732579542578,107.56505435440357,46942431
+2014-11-13,111.8,113.45,111.6,112.82,59522855,0.0,1.0,108.09683664559388,109.69218351916481,107.90346126697922,109.08305107652863,59522855
+2014-11-14,113.15,114.19,113.05,114.18,44063595,0.0,1.0,109.40212045124282,110.40767242003903,109.30543276193549,110.39800365110831,44063595
+2014-11-17,114.27,117.28,113.3,113.99,46746712,0.0,1.0,110.4850225714849,113.39532201963551,109.54715198520381,110.21429704142437,46746712
+2014-11-18,113.94,115.69,113.89,115.47,44223978,0.0,1.0,110.16595319677072,111.85798775964898,110.11760935211706,111.64527484317286,44223978
+2014-11-19,115.44,115.74,113.8,114.67,41869160,0.0,1.0,111.61626853638066,111.90633160430264,110.03059043174045,110.87177332871423,41869160
+2014-11-20,114.91,116.86,114.85,116.31,43395537,0.0,1.0,111.10382378305181,112.98923372454473,111.04581116946741,112.45745143335442,43395537
+2014-11-21,117.51,117.57,116.03,116.47,57179298,0.0,1.0,113.61770370504237,113.67571631862675,112.1867259032939,112.61215173624615,57179298
+2014-11-24,116.85,118.77,116.62,118.625,47450824,0.0,1.0,112.979564955614,114.8359685903147,112.75718327020714,114.69577144081909,47450824
+2014-11-25,119.07,119.75,117.45,117.6,68840440,0.0,1.0,115.1260316582367,115.78350794552654,113.55969109145798,113.70472262541895,68840440
+2014-11-26,117.94,119.1,117.83,119.0,40831886,0.0,1.0,114.03346076906388,115.1550379650289,113.92710431082581,115.05835027572157,40831886
+2014-11-28,119.27,119.4,118.05,118.93,24814402,0.0,1.0,115.31940703685136,115.44510103295089,114.13981722730195,114.99066889320645,24814402
+2014-12-01,118.81,119.25,111.27,115.07,83814037,0.0,1.0,114.87464366603764,115.3000694989899,107.58439189226503,111.25852408594353,83814037
+2014-12-02,113.5,115.75,112.75,114.63,59348940,0.0,1.0,109.74052736381847,111.91600037323337,109.0153696940135,110.83309825299129,59348940
+2014-12-03,115.75,116.35,115.11,115.93,43063440,0.0,1.0,111.91600037323337,112.49612650907734,111.29719916166647,112.09003821398657,43063440
+2014-12-04,115.77,117.2,115.29,115.49,42155776,0.0,1.0,111.93533791109483,113.31797186818964,111.47123700241967,111.66461238103432,42155776
+2014-12-05,115.99,116.08,114.64,115.0,38318895,0.0,1.0,112.14805082757096,112.23506974794756,110.84276702192203,111.1908427034284,38318895
+2014-12-08,114.1,114.648,111.62,112.4,57664850,0.0,1.0,110.32065349966244,110.8505020370666,107.9227988048407,108.67696278143785,57664850
+2014-12-09,110.19,114.3,109.35,114.12,60208036,0.0,1.0,106.54016484774588,110.5140288782771,105.7279882575643,110.33999103752392,60208036
+2014-12-10,114.41,114.85,111.54,111.95,44565318,0.0,1.0,110.62038533651516,111.04581116946741,107.84544865339483,108.24186817955487,44565318
+2014-12-11,112.26,113.8,111.34,111.62,41471578,0.0,1.0,108.5416000164076,110.03059043174045,107.65207327478016,107.9227988048407,41471578
+2014-12-12,110.46,111.87,109.58,109.73,56028138,0.0,1.0,106.80122160887566,108.16451802810901,105.95036994297116,106.09540147693217,56028138
+2014-12-15,110.7,111.6,106.35,108.225,67218082,0.0,1.0,107.03327206321326,107.90346126697922,102.82735757834443,104.64025175285686,67218082
+2014-12-16,106.37,110.16,106.26,106.745,60790733,0.0,1.0,102.84669511620592,106.51115854095367,102.74033865796785,103.2092739511084,60790733
+2014-12-17,107.12,109.84,106.82,109.41,53411773,0.0,1.0,103.57185278601088,106.20175793517024,103.28178971808889,105.78600087114872,53411773
+2014-12-18,111.87,112.65,110.66,112.65,59006218,0.0,1.0,108.16451802810901,108.91868200470618,106.99459698749033,108.91868200470618,59006218
+2014-12-19,112.26,113.24,111.66,111.78,88429770,0.0,1.0,108.5416000164076,109.48913937161942,107.96147388056362,108.07749910773241,88429770
+2014-12-22,112.16,113.49,111.97,112.94,45167549,0.0,1.0,108.44491232710025,109.73085859488774,108.26120571741633,109.19907630369742,45167549
+2014-12-23,113.23,113.33,112.46,112.54,26028419,0.0,1.0,109.47947060268869,109.57615829199601,108.73497539502225,108.81232554646812,26028419
+2014-12-24,112.58,112.71,112.01,112.01,14479611,0.0,1.0,108.85100062219104,108.97669461829057,108.29988079313928,108.29988079313928,14479611
+2014-12-26,112.1,114.52,112.01,113.99,33720951,0.0,1.0,108.38689971351586,110.72674179475322,108.29988079313928,110.21429704142437,33720951
+2014-12-29,113.79,114.77,113.7,113.91,27598920,0.0,1.0,110.02092166280973,110.96846101802154,109.93390274243313,110.13694688997852,27598920
+2014-12-30,113.64,113.92,112.11,112.52,29881477,0.0,1.0,109.87589012884874,110.14661565890925,108.3965684824466,108.79298800860664,29881477
+2014-12-31,112.82,113.13,110.21,110.38,41403351,0.0,1.0,109.08305107652863,109.38278291338135,106.55950238560735,106.7238714574298,41403351
+2015-01-02,111.39,111.44,107.35,109.33,53204626,0.0,1.0,107.70041711943382,107.7487609640875,103.79423447141772,105.70865071970285,53204626
+2015-01-05,108.29,108.65,105.41,106.25,64285491,0.0,1.0,104.70309875090663,105.05117443241302,101.91849329885555,102.73066988903712,64285491
+2015-01-06,106.54,107.43,104.63,106.26,65797116,0.0,1.0,103.01106418802837,103.87158462286361,101.16432932225838,102.74033865796785,65797116
+2015-01-07,107.2,108.2,106.695,107.75,40105934,0.0,1.0,103.64920293745675,104.61607983053004,103.16093010645473,104.18098522864705,40105934
+2015-01-08,109.23,112.15,108.7,111.89,59364547,0.0,1.0,105.61196303039553,108.43524355816953,105.09951827706668,108.18385556597048,59364547
+2015-01-09,112.67,113.25,110.21,112.01,53315099,0.0,1.0,108.93801954256764,109.49880814055015,106.55950238560735,108.29988079313928,53315099
+2015-01-12,112.6,112.63,108.8,109.25,49650790,0.0,1.0,108.8703381600525,108.89934446684471,105.19620596637401,105.63130056825699,49650790
+2015-01-13,111.43,112.8,108.91,110.22,67091928,0.0,1.0,107.73909219515677,109.06371353866716,105.30256242461206,106.56917115453808,67091928
+2015-01-14,109.04,110.49,108.5,109.8,48956588,0.0,1.0,105.4282564207116,106.83022791566786,104.90614289845202,106.1630828594473,48956588
+2015-01-15,110.0,110.06,106.66,106.82,60013996,0.0,1.0,106.35645823806196,106.41447085164636,103.12708941519716,103.28178971808889,60013996
+2015-01-16,107.03,107.58,105.2,105.99,78513345,0.0,1.0,103.48483386563429,104.0166161568246,101.71544915131017,102.47928189683806,78513345
+2015-01-20,107.84,108.9667,106.5,108.72,49899907,0.0,1.0,104.26800414902365,105.35738434444933,102.97238911230544,105.11885581492814,49899907
+2015-01-21,108.95,111.06,108.27,109.55,48575897,0.0,1.0,105.341237500335,107.38134774471965,104.68376121304516,105.92136363617897,48575897
+2015-01-22,110.26,112.47,109.72,112.4,53796409,0.0,1.0,106.60784623026102,108.74464416395298,106.08573270800143,108.67696278143785,53796409
+2015-01-23,112.3,113.75,111.53,112.98,46464828,0.0,1.0,108.58027509213052,109.98224658708679,107.83577988446409,109.23775137942036,46464828
+2015-01-26,113.74,114.3626,112.8,113.1,55614979,0.0,1.0,109.97257781815605,110.57455537178349,109.06371353866716,109.35377660658915,55614979
+2015-01-27,112.42,112.48,109.03,109.14,95568749,0.0,1.0,108.69630031929933,108.75431293288372,105.41858765178087,105.52494411001892,95568749
+2015-01-28,117.625,118.12,115.31,115.31,146477063,0.0,1.0,113.7288945477458,114.20749860981708,111.49057454028113,111.49057454028113,146477063
+2015-01-29,116.32,119.19,115.56,118.9,84436432,0.0,1.0,112.46712020228514,115.24205688540549,111.73229376354945,114.96166258641425,84436432
+2015-01-30,118.4,120.0,116.85,117.16,83745461,0.0,1.0,114.4782241398776,116.02522716879486,112.979564955614,113.27929679246671,83745461
+2015-02-02,118.05,119.17,116.08,118.63,62739100,0.0,1.0,114.13981722730195,115.22271934754403,112.23506974794756,114.70060582528444,62739100
+2015-02-03,118.5,119.09,117.61,118.65,51915749,0.0,1.0,114.57491182918493,115.14536919609817,113.71439139434969,114.71994336314593,51915749
+2015-02-04,118.5,120.51,118.309,119.56,70149743,0.0,1.0,114.57491182918493,116.51833438426225,114.39023834260793,115.59980133584261,70149743
+2015-02-05,120.02,120.23,119.25,119.94,42246245,0.47,1.0,116.49929995271376,116.70313975433075,115.75188734678484,116.42164669495492,42246245
+2015-02-06,120.02,120.25,118.45,118.93,43706567,0.0,1.0,116.49929995271376,116.72255306877045,114.97535476919634,115.44127431574944,43706567
+2015-02-09,118.55,119.84,118.43,119.72,38889797,0.0,1.0,115.0724213413949,116.32458012275636,114.95594145475664,116.20810023611807,38889797
+2015-02-10,120.17,122.15,120.16,122.02,62008506,0.0,1.0,116.6448998110116,118.56681794054313,116.63519315379175,118.44063139668499,62008506
+2015-02-11,122.77,124.92,122.5,124.88,73561797,0.0,1.0,119.1686306881742,121.25556199044328,118.90655094323809,121.21673536156385,73561797
+2015-02-12,126.06,127.48,125.57,126.46,74474466,0.0,1.0,122.36212091350689,123.74046623872647,121.88649470973392,122.75038720230113,74474466
+2015-02-13,127.28,127.28,125.65,127.08,54272219,0.0,1.0,123.54633309432934,123.54633309432934,121.96414796749279,123.35219994993221,54272219
+2015-02-17,127.49,128.88,126.92,127.83,63152405,0.0,1.0,123.75017289594632,125.09939824950632,123.19689343441452,124.08019924142143,63152405
+2015-02-18,127.625,128.78,127.45,128.715,44891737,0.0,1.0,123.88121276841437,125.00233167730777,123.7113462670669,124.9392384053787,44891737
+2015-02-19,128.48,129.03,128.33,128.45,37362381,0.0,1.0,124.71113196071207,125.24499810780416,124.56553210241425,124.6820119890525,37362381
+2015-02-20,128.62,129.5,128.05,129.495,48948419,0.0,1.0,124.84702516179007,125.70121099713741,124.29374570025827,125.69635766852748,48948419
+2015-02-23,130.02,133.0,129.66,133.0,70974110,0.0,1.0,126.20595717256994,129.09854102408707,125.8565175126551,129.09854102408707,70974110
+2015-02-24,132.94,133.6,131.17,132.17,69228130,0.0,1.0,129.04030108076793,129.68094045727844,127.32222275285338,128.292888474839,69228130
+2015-02-25,131.56,131.6,128.15,128.79,74711746,0.0,1.0,127.70078238442778,127.7396090133072,124.39081227245683,125.01203833452762,74711746
+2015-02-26,128.785,130.87,126.61,130.415,91287529,0.0,1.0,125.00718500591769,127.03102303625771,122.89598706059898,126.58937013275424,91287529
+2015-02-27,130.0,130.57,128.24,128.46,62014847,0.0,1.0,126.18654385813022,126.73982331966201,124.47817218743555,124.69171864627238,62014847
+2015-03-02,129.25,130.28,128.3,129.09,48096663,0.0,1.0,125.45854456664101,126.45833026028619,124.53641213075468,125.30323805112332,48096663
+2015-03-03,128.96,129.52,128.09,129.36,37816283,0.0,1.0,125.17705150726519,125.72062431157713,124.33257232913769,125.56531779605943,37816283
+2015-03-04,129.1,129.56,128.32,128.54,31666340,0.0,1.0,125.31294470834315,125.75945094045655,124.55582544519437,124.76937190403122,31666340
+2015-03-05,128.58,128.75,125.76,126.41,56517146,0.0,1.0,124.80819853291065,124.9732117056482,122.07092119691121,122.70185391620186,56517146
+2015-03-06,128.4,129.37,126.26,126.6,72842060,0.0,1.0,124.63347870295324,125.57502445327928,122.55625405790401,122.88628040337912,72842060
+2015-03-09,127.96,129.57,125.06,127.14,88528487,0.0,1.0,124.20638578527955,125.7691575976764,121.39145519152127,123.41043989325135,88528487
+2015-03-10,126.41,127.22,123.8,124.51,68856582,0.0,1.0,122.70185391620186,123.4880931510102,120.16841638181938,120.85758904442919,68856582
+2015-03-11,124.75,124.77,122.11,122.24,68938974,0.0,1.0,121.09054881770572,121.10996213214544,118.5279913116637,118.65417785552182,68938974
+2015-03-12,122.31,124.9,121.63,124.45,48362719,0.0,1.0,118.72212445606083,121.23614867600358,118.0620717651106,120.79934910111005,48362719
+2015-03-13,124.4,125.3951,122.58,123.59,51827283,0.0,1.0,120.75081581501077,121.71672527495865,118.98420420099694,119.96457658020242,51827283
+2015-03-16,123.88,124.95,122.87,124.95,35874300,0.0,1.0,120.24606963957824,121.28468196210285,119.26569726037278,121.28468196210285,35874300
+2015-03-17,125.9,127.32,125.65,127.04,51023104,0.0,1.0,122.20681439798919,123.58515972320876,121.96414796749279,123.3133733210528,51023104
+2015-03-18,127.0,129.16,126.37,128.47,65270945,0.0,1.0,123.27454669217337,125.3711846516623,122.66302728732244,124.70142530349223,65270945
+2015-03-19,128.75,129.2451,127.4,127.495,45809490,0.0,1.0,124.9732117056482,125.45378830460328,123.66281298096762,123.75502622455625,45809490
+2015-03-20,128.25,128.4,125.16,125.9,68695136,0.0,1.0,124.48787884465538,124.63347870295324,121.48852176371983,122.20681439798919,68695136
+2015-03-23,127.12,127.85,126.52,127.21,37709674,0.0,1.0,123.39102657881165,124.09961255586114,122.80862714562026,123.47838649379034,37709674
+2015-03-24,127.23,128.04,126.56,126.69,32842304,0.0,1.0,123.49779980823007,124.2840390430384,122.8474537744997,122.97364031835782,32842304
+2015-03-25,126.54,126.82,123.38,123.38,51655177,0.0,1.0,122.82804046006,123.09982686221595,119.76073677858543,119.76073677858543,51655177
+2015-03-26,122.76,124.88,122.6,124.24,47572869,0.0,1.0,119.15892403095435,121.21673536156385,119.00361751543664,120.59550929949306,47572869
+2015-03-27,124.57,124.7,122.91,123.25,39546151,0.0,1.0,120.91582898774831,121.04201553160645,119.3045238892522,119.6345502347273,39546151
+2015-03-30,124.05,126.4,124.0,126.37,47099670,0.0,1.0,120.4110828123158,122.692147258982,120.36254952621651,122.66302728732244,47099670
+2015-03-31,126.09,126.49,124.355,124.43,42090553,0.0,1.0,122.39124088516645,122.7795071739607,120.70713585752141,120.77993578667034,42090553
+2015-04-01,124.82,125.12,123.1,124.25,40621437,0.0,1.0,121.15849541824471,121.44969513484041,119.48895037642946,120.60521595671293,40621437
+2015-04-02,125.03,125.56,124.19,125.32,32220131,0.0,1.0,121.3623352198617,121.87678805251409,120.54697601339379,121.64382827923752,32220131
+2015-04-06,124.47,127.51,124.33,127.35,37193975,0.0,1.0,120.81876241554976,123.76958621038604,120.68286921447176,123.61427969486833,37193975
+2015-04-07,127.64,128.1218,125.98,126.01,35012268,0.0,1.0,123.89577275424416,124.36343949909684,122.28446765574805,122.31358762740761,35012268
+2015-04-08,125.85,126.4,124.97,125.6,37329243,0.0,1.0,122.1582811118899,122.692147258982,121.30409527654257,121.91561468139349,37329243
+2015-04-09,125.85,126.58,124.66,126.56,32483974,0.0,1.0,122.1582811118899,122.8668670889394,121.00318890272702,122.8474537744997,32483974
+2015-04-10,125.95,127.21,125.26,127.1,40187953,0.0,1.0,122.25534768408848,123.47838649379034,121.5855883359184,123.37161326437193,40187953
+2015-04-13,128.37,128.57,126.61,126.85,36365123,0.0,1.0,124.60435873129367,124.79849187569079,122.89598706059898,123.12894683387552,36365123
+2015-04-14,127.0,127.29,125.91,126.3,25524593,0.0,1.0,123.27454669217337,123.5560397515492,122.21652105520904,122.59508068678343,25524593
+2015-04-15,126.41,127.13,126.01,126.78,28970419,0.0,1.0,122.70185391620186,123.4007332360315,122.31358762740761,123.06100023333653,28970419
+2015-04-16,126.28,127.1,126.11,126.17,28368987,0.0,1.0,122.57566737234373,123.37161326437193,122.41065419960617,122.46889414292531,28368987
+2015-04-17,125.55,126.14,124.46,124.75,51957046,0.0,1.0,121.86708139529422,122.43977417126574,120.80905575832989,121.09054881770572,51957046
+2015-04-20,125.57,128.12,125.17,127.6,47054310,0.0,1.0,121.88649470973392,124.36169230079726,121.4982284209397,123.85694612536473,47054310
+2015-04-21,128.1,128.2,126.67,126.91,32435057,0.0,1.0,124.34227898635754,124.4393455585561,122.95422700391812,123.18718677719465,32435057
+2015-04-22,126.99,128.87,126.32,128.62,37654505,0.0,1.0,123.26484003495351,125.08969159228647,122.61449400122314,124.84702516179007,37654505
+2015-04-23,128.3,130.42,128.14,129.67,45770902,0.0,1.0,124.53641213075468,126.59422346136417,124.38110561523696,125.86622416987495,45770902
+2015-04-24,130.49,130.63,129.23,130.28,44525905,0.0,1.0,126.66217006190318,126.79806326298116,125.43913125220128,126.45833026028619,44525905
+2015-04-27,132.31,133.13,131.15,132.65,96954207,0.0,1.0,128.428781675917,129.2247275679452,127.30280943841369,128.7588080213921,96954207
+2015-04-28,134.455,134.54,129.57,130.56,118923970,0.0,1.0,130.51085964957616,130.5933662359449,125.7691575976764,126.73011666244217,118923970
+2015-04-29,130.16,131.59,128.3,128.64,63386083,0.0,1.0,126.34185037364792,127.72990235608735,124.53641213075468,124.86643847622976,63386083
+2015-04-30,127.5,127.88,124.58,125.15,83195423,0.0,1.0,123.75987955316617,124.12873252752071,120.92553564496818,121.47881510649998,83195423
+2015-05-01,126.1,130.13,125.3,128.95,58512638,0.0,1.0,122.4009475423863,126.31273040198835,121.62441496479782,125.16734485004531,58512638
+2015-05-04,129.5,130.57,128.26,128.7,50988278,0.0,1.0,125.70121099713741,126.73982331966201,124.49758550187524,124.92467841954891,50988278
+2015-05-05,128.15,128.4498,125.78,125.8,49271416,0.0,1.0,124.39081227245683,124.68181785590812,122.09033451135092,122.10974782579062,49271416
+2015-05-06,126.56,126.75,123.36,125.01,72141010,0.0,1.0,122.8474537744997,123.03188026167696,119.74132346414572,121.34292190542199,72141010
+2015-05-07,124.77,126.08,124.02,125.26,43940895,0.52,1.0,121.61273380952622,122.8895846654249,120.88171232714147,122.09033451135093,43940895
+2015-05-08,126.68,127.62,126.11,127.62,55550382,0.0,1.0,123.47440185133271,124.39061544258826,122.9188255247203,124.39061544258826,55550382
+2015-05-11,127.39,127.56,125.625,126.32,42035757,0.0,1.0,124.1664355213236,124.33213372399747,122.44609829944483,123.12351153978803,42035757
+2015-05-12,125.6,126.88,124.82,125.865,48160032,0.0,1.0,122.42173091669866,123.66934091330197,121.66146857501853,122.68002517380795,48160032
+2015-05-13,126.15,127.19,125.87,126.01,34694235,0.0,1.0,122.95781333711416,123.97149645935433,122.68489865035718,122.82135599373568,34694235
+2015-05-14,127.41,128.95,127.16,128.95,45203456,0.0,1.0,124.18592942752052,125.68696020468386,123.94225560005894,125.68696020468386,45203456
+2015-05-15,129.07,129.49,128.21,128.77,38208034,0.0,1.0,125.80392364186542,126.2132956720009,124.9656856753976,125.51151504891153,38208034
+2015-05-18,128.38,130.72,128.36,130.19,50882918,0.0,1.0,125.13138387807146,127.41217090311187,125.11188997187455,126.89558238889332,50882918
+2015-05-19,130.69,130.88,129.64,130.07,44633240,0.0,1.0,127.38293004381647,127.56812215268728,126.35949996847782,126.77861895171175,44633240
+2015-05-20,130.0,130.98,129.34,130.06,36454932,0.0,1.0,126.71039028002251,127.6655916836719,126.06709137552394,126.76887199861329,36454932
+2015-05-21,130.07,131.63,129.83,131.39,39730364,0.0,1.0,126.77861895171175,128.29914363507203,126.54469207734864,128.0652167607089,39730364
+2015-05-22,131.6,132.97,131.4,132.54,45595972,0.0,1.0,128.26990277577664,129.6052353502661,128.07496371380736,129.18611636703218,45595972
+2015-05-26,132.6,132.91,129.12,129.62,70697560,0.0,1.0,129.24459808562295,129.54675363167533,125.85265840735775,126.3400060622809,70697560
+2015-05-27,130.34,132.26,130.05,132.045,45833246,0.0,1.0,127.04178668537027,128.9132016802752,126.75912504551484,128.70364218865825,45833246
+2015-05-28,131.86,131.95,131.1,131.78,30733309,0.0,1.0,128.5233235563367,128.61104613422285,127.78255512085347,128.44534793154898,30733309
+2015-05-29,131.23,131.45,129.9,130.28,50884452,0.0,1.0,127.90926551113348,128.12369847929966,126.61292074903788,126.98330496677949,50884452
+2015-06-01,131.2,131.39,130.05,130.535,32112797,0.0,1.0,127.8800246518381,128.0652167607089,126.75912504551484,127.2318522707903,32112797
+2015-06-02,129.86,130.655,129.32,129.96,33667627,0.0,1.0,126.57393293664404,127.34881570797185,126.047597469327,126.67140246762867,33667627
+2015-06-03,130.66,130.94,129.9,130.12,30983542,0.0,1.0,127.35368918452109,127.62660387127806,126.61292074903788,126.82735371720408,30983542
+2015-06-04,129.58,130.58,128.91,129.36,38450118,0.0,1.0,126.30101824988706,127.27571355973339,125.64797239229001,126.08658528172087,38450118
+2015-06-05,129.5,129.69,128.36,128.65,35626800,0.0,1.0,126.22304262509935,126.40823473397015,125.11188997187455,125.39455161172998,35626800
+2015-06-08,128.9,129.21,126.83,127.8,52674786,0.0,1.0,125.63822543919156,125.94038098524392,123.62060614780965,124.5660605983606,52674786
+2015-06-09,126.7,128.08,125.62,127.42,56075420,0.0,1.0,123.49389575752964,124.83897528511757,122.4412248228956,124.19567638061899,56075420
+2015-06-10,127.92,129.34,127.85,128.88,39087250,0.0,1.0,124.68302403554216,126.06709137552394,124.6147953638529,125.61873153299462,39087250
+2015-06-11,129.18,130.18,128.475,128.59,35390887,0.0,1.0,125.91114012594853,126.88583543579486,125.22397993250686,125.3360698931392,35390887
+2015-06-12,128.185,128.33,127.11,127.17,36886246,0.0,1.0,124.94131829265143,125.08264911257916,123.89352083456663,123.95200255315741,36886246
+2015-06-15,126.1,127.24,125.71,126.92,43988946,0.0,1.0,122.90907857162183,124.02023122484664,122.52894740078176,123.70832872569582,43988946
+2015-06-16,127.03,127.85,126.37,127.6,31494131,0.0,1.0,123.81554520977892,124.6147953638529,123.17224630528035,124.37112153639133,31494131
+2015-06-17,127.72,127.88,126.74,127.3,32918071,0.0,1.0,124.48808497357288,124.64403622314829,123.53288356992348,124.07871294343742,32918071
+2015-06-18,127.23,128.31,127.22,127.88,35407220,0.0,1.0,124.0104842717482,125.06315520638222,124.00073731864973,124.64403622314829,35407220
+2015-06-19,127.71,127.82,126.4,126.6,54716887,0.0,1.0,124.47833802047441,124.5855545045575,123.20148716457574,123.39642622654499,54716887
+2015-06-22,127.49,128.06,127.08,127.61,34039345,0.0,1.0,124.26390505230823,124.81948137892064,123.86427997527123,124.38086848948979,34039345
+2015-06-23,127.48,127.61,126.8792,127.03,30268863,0.0,1.0,124.25415809920977,124.38086848948979,123.66856115705409,123.81554520977892,30268863
+2015-06-24,127.21,129.8,127.12,128.11,55280855,0.0,1.0,123.99099036555126,126.51545121805326,123.9032677876651,124.86821614441297,55280855
+2015-06-25,128.86,129.2,127.5,127.5,31938100,0.0,1.0,125.59923762679772,125.93063403214543,124.27365200540669,124.27365200540669,31938100
+2015-06-26,127.67,127.99,126.51,126.75,44066841,0.0,1.0,124.43935020808057,124.75125270723139,123.30870364865883,123.54263052302196,44066841
+2015-06-29,125.46,126.47,124.48,124.53,49161427,0.0,1.0,122.28527357332018,123.26971583626498,121.33007216967079,121.3788069351631,49161427
+2015-06-30,125.57,126.12,124.86,125.425,44370682,0.0,1.0,122.39249005740328,122.92857247781876,121.70045638741239,122.25115923747556,44370682
+2015-07-01,126.9,126.94,125.99,126.6,30238811,0.0,1.0,123.68883481949891,123.72782263189275,122.80186208753874,123.39642622654499,30238811
+2015-07-02,126.43,126.69,125.77,126.44,27210952,0.0,1.0,123.23072802387114,123.48414880443117,122.58742911937254,123.24047497696958,27210952
+2015-07-06,124.94,126.23,124.85,126.0,28060431,0.0,1.0,121.7784320122001,123.03578896190186,121.69070943431392,122.81160904063721,28060431
+2015-07-07,125.89,126.15,123.77,125.69,46946811,0.0,1.0,122.70439255655411,122.95781333711416,120.6380384996799,122.50945349458485,46946811
+2015-07-08,124.48,124.64,122.54,122.57,60761614,0.0,1.0,121.33007216967079,121.4860234192462,119.43916326856892,119.46840412786429,60761614
+2015-07-09,123.85,124.06,119.22,120.07,78595038,0.0,1.0,120.71601412446759,120.92070013953533,116.20317483987911,117.03166585324848,78595038
+2015-07-10,121.94,123.85,121.21,123.28,61354474,0.0,1.0,118.85434608266111,120.71601412446759,118.14281850647329,120.1604377978552,61354474
+2015-07-13,125.03,125.755,124.32,125.66,41440538,0.0,1.0,121.86615459008627,122.57280868972485,121.17412092009536,122.48021263528945,41440538
+2015-07-14,126.04,126.37,125.04,125.61,31768139,0.0,1.0,122.85059685303106,123.17224630528035,121.87590154318474,122.43147786979713,31768139
+2015-07-15,125.72,127.15,125.58,126.82,33649200,0.0,1.0,122.53869435388023,123.93250864696049,122.40223701050175,123.61085919471118,33649200
+2015-07-16,127.74,128.57,127.35,128.51,36222447,0.0,1.0,124.50757887976981,125.31657598694225,124.12744770892974,125.25809426835147,36222447
+2015-07-17,129.08,129.62,128.31,129.62,46164710,0.0,1.0,125.81367059496391,126.3400060622809,125.06315520638222,126.3400060622809,46164710
+2015-07-20,130.97,132.97,130.7,132.07,58900203,0.0,1.0,127.65584473057345,129.6052353502661,127.39267699691493,128.7280095714044,58900203
+2015-07-21,132.85,132.92,130.32,130.75,76756427,0.0,1.0,129.48827191308453,129.55650058477377,127.02229277917333,127.44141176240726,76756427
+2015-07-22,121.99,125.5,121.99,125.22,115450607,0.0,1.0,118.90308084815342,122.32426138571404,118.90308084815342,122.05134669895706,115450607
+2015-07-23,126.2,127.09,125.06,125.16,50999452,0.0,1.0,123.00654810260647,123.8740269283697,121.89539544938165,121.99286498036629,50999452
+2015-07-24,125.32,125.74,123.9,124.5,42162332,0.0,1.0,122.1488162299417,122.55818826007716,120.76474888995992,121.34956607586771,42162332
+2015-07-27,123.09,123.61,122.12,122.77,44455540,0.0,1.0,119.9752456889844,120.48208725010448,119.02979123843346,119.66334318983357,44455540
+2015-07-28,123.38,123.91,122.55,123.38,33618097,0.0,1.0,120.25790732883982,120.77449584305838,119.44891022166738,120.25790732883982,33618097
+2015-07-29,123.15,123.5,122.27,122.99,37011653,0.0,1.0,120.03372740757517,120.37487076602139,119.1759955349104,119.87777615799976,37011653
+2015-07-30,122.32,122.5699,121.71,122.37,33628268,0.0,1.0,119.22473030040271,119.46830665833332,118.63016616139646,119.27346506589504,33628268
+2015-07-31,122.6,122.6425,120.91,121.3,42884953,0.0,1.0,119.49764498715969,119.53906953782815,117.8504099135194,118.23054108435946,42884953
+2015-08-03,121.5,122.57,117.52,118.44,69975968,0.0,1.0,118.42548014632874,119.46840412786429,114.54619281314035,115.44291249819896,69975968
+2015-08-04,117.42,117.7,113.25,114.64,124138623,0.0,1.0,114.44872328215573,114.72163796891269,110.38424384009653,111.73907032078293,124138623
+2015-08-05,112.95,117.44,112.1,115.4,98384461,0.0,1.0,110.09183524714264,114.46821718835264,109.26334423377325,112.47983875626615,98384461
+2015-08-06,115.97,116.5,114.115,115.13,52903040,0.52,1.0,113.54595461074354,114.06487636588447,111.72972846775026,112.72351258372773,52903040
+2015-08-07,114.58,116.25,114.5,115.52,38670405,0.0,1.0,112.1850088755626,113.82010195308214,112.10668106346586,113.10536066769934,38670405
+2015-08-10,116.53,119.99,116.53,119.72,54951597,0.0,1.0,114.09424929542075,117.48192716860495,114.09424929542075,117.21757080277845,54951597
+2015-08-11,117.81,118.18,113.33,113.49,97082814,0.0,1.0,115.34749428896868,115.70976041991612,110.96113681155097,111.11779243574445,97082814
+2015-08-12,112.53,115.42,109.63,115.24,101685610,0.0,1.0,110.17785869058352,113.00745090257843,107.33847550207652,112.83121332536074,101685610
+2015-08-13,116.04,116.4,114.54,115.15,48535789,0.0,1.0,113.6144914463282,113.96696660076356,112.14584496951424,112.74309453675191,48535789
+2015-08-14,114.32,116.31,114.01,115.96,42929516,0.0,1.0,111.93044348624818,113.8788478121547,111.6269232143733,113.53616363423144,42929516
+2015-08-17,116.04,117.65,115.5,117.16,40884745,0.0,1.0,113.6144914463282,115.19083866477519,113.08577871467517,114.71108081568262,40884745
+2015-08-18,116.43,117.44,116.01,116.5,34560708,0.0,1.0,113.99633953029984,114.98522815802123,113.58511851679192,114.06487636588447,34560708
+2015-08-19,116.1,116.52,114.68,115.01,48286510,0.0,1.0,113.67323730540075,114.08445831890866,112.28291864068355,112.60602086558261,48286510
+2015-08-20,114.08,114.35,111.63,112.65,68501622,0.0,1.0,111.69546004995794,111.95981641578446,109.29667080449514,110.29535040872864,68501622
+2015-08-21,110.43,111.9,105.645,105.76,128275471,0.0,1.0,108.12175362304397,109.56102717032167,103.43677136200742,103.5493675918965,128275471
+2015-08-24,94.87,108.8,92.0,103.12,162206292,0.0,1.0,92.88699417022713,106.5258244515728,90.0769839112564,100.96454979270393,162206292
+2015-08-25,111.11,111.11,103.5,103.74,103601599,0.0,1.0,108.7875400258663,108.7875400258663,101.33660690016346,101.5715903364537,103601599
+2015-08-26,107.085,109.89,105.05,109.69,96774611,0.0,1.0,104.84667197974883,107.59304089139094,102.85420825953788,107.39722136114908,96774611
+2015-08-27,112.25,113.24,110.02,112.92,84616056,0.0,1.0,109.90371134824491,110.87301802294212,107.72032358604815,110.55970677455515,84616056
+2015-08-28,112.17,113.31,111.54,113.29,53164407,0.0,1.0,109.82538353614817,110.94155485852679,109.20855201588631,110.9219729055026,53164407
+2015-08-31,112.13,114.53,112.0,112.76,56229271,0.0,1.0,109.7862196300998,112.13605399300214,109.65893693544258,110.40305115036166,56229271
+2015-09-01,110.18,111.88,107.36,107.72,76845860,0.0,1.0,107.87697921024166,109.54144521729746,105.11592383383139,105.46839898826674,76845860
+2015-09-02,110.0,112.34,109.131,112.34,61888812,0.0,1.0,107.70074163302397,109.99183013685375,106.84990577412307,109.99183013685375,61888812
+2015-09-03,112.49,112.78,110.04,110.37,53233940,0.0,1.0,110.13869478453515,110.42263310338585,107.73990553907235,108.06300776397141,53233940
+2015-09-04,108.97,110.45,108.51,109.27,49996311,0.0,1.0,106.69227105227839,108.14133557606816,106.2418861327221,106.98600034764117,49996311
+2015-09-08,111.65,112.56,110.32,112.31,54843626,0.0,1.0,109.31625275751934,110.2072316201198,108.01405288141095,109.96245720731747,54843626
+2015-09-09,113.76,114.02,109.77,110.15,85010804,0.0,1.0,111.38214880157098,111.63671419088539,107.47554917324582,107.84760628070536,85010804
+2015-09-10,110.27,113.2825,109.9,112.57,62892831,0.0,1.0,107.96509799885048,110.91462967311853,107.60283186790305,110.21702259663189,62892831
+2015-09-11,111.79,114.21,111.76,114.21,49915473,0.0,1.0,109.45332642868864,111.82274274461516,109.42395349915236,111.82274274461516,49915473
+2015-09-14,116.58,116.89,114.86,115.31,58363431,0.0,1.0,114.14320417798122,114.4467244498561,112.45915621790121,112.8997501609454,58363431
+2015-09-15,115.93,116.53,114.42,116.28,43341155,0.0,1.0,113.50679070469518,114.09424929542075,112.02835325136911,113.84947488261842,43341155
+2015-09-16,116.25,116.54,115.44,116.41,37173489,0.0,1.0,113.82010195308214,114.10404027193286,113.02703285560261,113.97675757727563,37173489
+2015-09-17,115.66,116.49,113.715,113.92,64112641,0.0,1.0,113.24243433886865,114.05508538937238,111.33808940726655,111.53880442576445,64112641
+2015-09-18,112.21,114.3,111.87,113.45,74285291,0.0,1.0,109.86454744219654,111.910861533224,109.53165424078539,111.07862852969609,74285291
+2015-09-21,113.67,115.37,113.66,115.21,50221965,0.0,1.0,111.29403001296214,112.95849602001796,111.28423903645003,112.80184039582446,50221965
+2015-09-22,113.38,114.18,112.5201,113.4,50346159,0.0,1.0,111.01009169411142,111.79336981507889,110.16816562383654,111.02967364713562,50346159
+2015-09-23,113.63,114.72,113.3,114.32,35756716,0.0,1.0,111.25486610691375,112.3220825467319,110.93176388201468,111.93044348624818,35756716
+2015-09-24,113.25,115.5,112.37,115.0,50219475,0.0,1.0,110.88280899945423,113.08577871467517,110.02120306639003,112.59622988907051,50219475
+2015-09-25,116.44,116.69,114.02,114.71,56151926,0.0,1.0,114.00613050681191,114.25090491961424,111.63671419088539,112.31229157021981,56151926
+2015-09-28,113.85,114.57,112.44,112.44,50782189,0.0,1.0,111.4702675901798,112.17521789905051,110.08973990197468,110.08973990197468,50782189
+2015-09-29,112.83,113.51,107.86,109.06,73365384,0.0,1.0,110.47158798594631,111.13737438876865,105.60547265943605,106.78038984088722,73365384
+2015-09-30,110.17,111.54,108.73,109.95,65041596,0.0,1.0,107.86718823372955,109.20855201588631,106.45728761598815,107.6517867504635,65041596
+2015-10-01,109.07,109.62,107.31,109.58,63929100,0.0,1.0,106.7901808173993,107.32868452556444,105.06696895127094,107.28952061951605,63929100
+2015-10-02,108.01,111.0136,107.55,110.38,58019758,0.0,1.0,105.75233730711744,108.69315501228972,105.30195238756116,108.0727987404835,58019758
+2015-10-05,109.88,111.3698,109.07,110.78,52064743,0.0,1.0,107.58324991487885,109.04190959565048,106.7901808173993,108.46443780096723,52064743
+2015-10-06,110.63,111.74,109.765,111.31,48856977,0.0,1.0,108.31757315328584,109.40437154612816,107.47065368498978,108.98335955610817,48856977
+2015-10-07,111.74,111.77,109.41,110.78,46765550,0.0,1.0,109.40437154612816,109.43374447566444,107.12307401881047,108.46443780096723,46765550
+2015-10-08,110.19,110.19,108.21,109.5,61979577,0.0,1.0,107.88677018675374,107.88677018675374,105.9481568373593,107.21119280741931,61979577
+2015-10-09,110.0,112.28,109.49,112.12,52766140,0.0,1.0,107.70074163302397,109.93308427778119,107.20140183090722,109.77642865358771,52766140
+2015-10-12,112.73,112.75,111.44,111.6,30467204,0.0,1.0,110.37367822082538,110.39326017384957,109.11064225076537,109.26729787495886,30467204
+2015-10-13,110.82,112.45,110.68,111.79,33049256,0.0,1.0,108.50360170701559,110.09953087848677,108.3665280358463,109.45332642868864,33049256
+2015-10-14,111.29,111.52,109.56,110.21,44462449,0.0,1.0,108.96377760308398,109.18897006286211,107.26993866649188,107.90635213977792,44462449
+2015-10-15,110.93,112.1,110.49,111.86,37673452,0.0,1.0,108.61130244864863,109.75684670056351,108.18049948211653,109.52186326427328,37673452
+2015-10-16,111.78,112.0,110.53,111.04,39232609,0.0,1.0,109.44353545217653,109.65893693544258,108.2196633881649,108.71900319028165,39232609
+2015-10-19,110.8,111.75,110.11,111.73,29759153,0.0,1.0,108.48401975399142,109.41416252264025,107.80844237465699,109.39458056961608,29759153
+2015-10-20,111.34,114.17,110.82,113.77,48967763,0.0,1.0,109.01273248564445,111.78357883856678,108.50360170701559,111.39193977808306,48967763
+2015-10-21,114.0,115.58,113.7,113.76,42326974,0.0,1.0,111.6171322378612,113.16410652677192,111.32340294249842,111.38214880157098,42326974
+2015-10-22,114.33,115.5,114.1,115.5,41654089,0.0,1.0,111.94023446276027,113.08577871467517,111.71504200298213,113.08577871467517,41654089
+2015-10-23,116.7,119.228,116.33,119.08,59366914,0.0,1.0,114.26069589612634,116.73585475838347,113.89842976517889,116.59094830600449,59366914
+2015-10-26,118.08,118.13,114.92,115.28,66333781,0.0,1.0,115.61185065479518,115.66080553735564,112.51790207697377,112.87037723140912,66333781
+2015-10-27,115.4,116.54,113.99,114.55,69884400,0.0,1.0,112.98786894955424,114.10404027193286,111.6073412613491,112.15563594602632,69884400
+2015-10-28,116.93,119.3,116.06,119.27,85551352,0.0,1.0,114.48588835590448,116.80634978927054,113.63407339935239,116.77697685973426,85551352
+2015-10-29,118.7,120.69,118.27,120.53,51227334,0.0,1.0,116.21889119854495,118.16729552445148,115.79787920852495,118.01063990025798,51227334
+2015-10-30,120.99,121.22,119.45,119.5,49365254,0.0,1.0,118.46102481981427,118.68621727959241,116.95321443695194,117.0021693195124,49365254
+2015-11-02,119.87,121.36,119.61,121.18,32203267,0.0,1.0,117.36443545045985,118.82329095076172,117.10987006114543,118.64705337354405,32203267
+2015-11-03,120.79,123.49,120.7,122.57,45518976,0.0,1.0,118.26520528957242,120.90876894783754,118.17708650096358,120.00799910872497,45518976
+2015-11-04,123.13,123.82,121.62,122.0,44886050,0.0,1.0,120.55629379340219,121.2318711727366,119.07785634007614,119.44991344753568,44886050
+2015-11-05,121.85,122.69,120.18,120.92,39552680,0.52,1.0,119.81609532132238,120.64207414832205,118.17397074859683,118.90161876285845,39552680
+2015-11-06,121.11,121.81,120.62,121.06,33042283,0.0,1.0,119.08844730706076,119.77676299622716,118.60662632464428,119.03928190069173,33042283
+2015-11-09,120.96,121.81,120.05,120.57,33871405,0.0,1.0,118.94095108795366,119.77676299622716,118.04614069203735,118.55746091827524,33871405
+2015-11-10,116.9,118.07,116.061,116.77,59127931,0.0,1.0,114.94872009078857,116.09919059982381,114.12372457191627,114.82089003422908,59127931
+2015-11-11,116.37,117.42,115.21,116.11,45217971,0.0,1.0,114.42756678327686,115.46004031702645,113.2869293555154,114.17190667015791,45217971
+2015-11-12,116.26,116.82,115.65,115.72,32525579,0.0,1.0,114.319402889265,114.87005544059811,113.71958493156285,113.78841650047949,32525579
+2015-11-13,115.2,115.57,112.27,112.34,45812403,0.0,1.0,113.2770962742416,113.6409202813724,110.39600346101652,110.46483502993317,45812403
+2015-11-16,111.38,114.24,111.0,114.175,38106701,0.0,1.0,109.52085922764782,112.33312047195624,109.1472021392432,112.26920544367651,38106701
+2015-11-17,114.92,115.05,113.32,113.69,27583101,0.0,1.0,113.00176999857504,113.1296000551345,111.42847699476611,111.79230100189693,27583101
+2015-11-18,115.76,117.49,115.5,117.29,46674697,0.0,1.0,113.82774882557472,115.52887188594309,113.57208871245577,115.332210260467,46674697
+2015-11-19,117.64,119.75,116.76,118.78,43295820,0.0,1.0,115.67636810505019,117.75114825382319,114.81105695295528,116.79733937026403,43295820
+2015-11-20,119.2,119.92,118.85,119.3,34287096,0.0,1.0,117.21032878376387,117.91831063547788,116.86617093918066,117.30865959650193,34287096
+2015-11-23,119.27,119.73,117.34,117.75,32482528,0.0,1.0,117.2791603526805,117.73148209127558,115.38137566683602,115.78453199906204,32482528
+2015-11-24,117.33,119.35,117.12,118.88,42803172,0.0,1.0,115.37154258556221,117.35782500287095,115.16504787881229,116.89567018300208,42803172
+2015-11-25,119.21,119.23,117.92,118.03,21388308,0.0,1.0,117.22016186503767,117.23982802758529,115.95169438071675,116.05985827472861,21388308
+2015-11-27,118.29,118.41,117.6,117.81,13046445,0.0,1.0,116.31551838784756,116.43351536313322,115.63703577995496,115.84353048670488,13046445
+2015-11-30,117.99,119.41,117.75,118.3,39180322,0.0,1.0,116.02052594963338,117.41682349051379,115.78453199906204,116.32535146912136,39180322
+2015-12-01,118.75,118.81,116.86,117.34,34852374,0.0,1.0,116.76784012644262,116.82683861408545,114.90938776569334,115.38137566683602,34852374
+2015-12-02,117.05,118.11,116.08,116.28,33386563,0.0,1.0,115.09621630989564,116.13852292491904,114.14240742633649,114.33906905181261,33386563
+2015-12-03,116.55,116.79,114.22,115.2,41569509,0.0,1.0,114.60456224620536,114.8405561967767,112.31345430940864,113.2770962742416,41569509
+2015-12-04,115.29,119.25,115.11,119.03,57776977,0.0,1.0,113.36559400570584,117.2594941901329,113.18859854277734,117.04316640210918,57776977
+2015-12-07,118.98,119.86,117.81,118.28,32084249,0.0,1.0,116.99400099574015,117.85931214783504,115.84353048670488,116.30568530657375,32084249
+2015-12-08,117.52,118.6,116.86,118.23,34309450,0.0,1.0,115.55837112976451,116.62034390733552,114.90938776569334,116.25651990020472,34309450
+2015-12-09,117.64,117.69,115.08,115.62,46361357,0.0,1.0,115.67636810505019,115.72553351141921,113.15909929895592,113.69008568774143,46361357
+2015-12-10,116.04,116.94,115.51,116.17,29212727,0.0,1.0,114.10307510124127,114.98805241588379,113.58192179372958,114.23090515780075,29212727
+2015-12-11,115.19,115.39,112.851,113.18,46886161,0.0,1.0,113.26726319296779,113.4639248184439,110.96730548302463,111.29081385693284,46886161
+2015-12-14,112.18,112.68,109.79,112.48,65003609,0.0,1.0,110.30750572955228,110.79915979324257,107.95739930511272,110.60249816776644,65003609
+2015-12-15,111.94,112.8,110.35,110.49,53323105,0.0,1.0,110.07151177898093,110.91715676852823,108.50805185644583,108.6457149942791,53323105
+2015-12-16,111.07,111.99,108.8,111.34,56238467,0.0,1.0,109.21603370815984,110.12067718534996,106.98392425900595,109.4815269025526,56238467
+2015-12-17,112.02,112.25,108.98,108.98,44772827,0.0,1.0,110.15017642917138,110.37633729846891,107.16091972193446,107.16091972193446,44772827
+2015-12-18,108.91,109.52,105.81,106.03,96453327,0.0,1.0,107.09208815301781,107.69190611071996,104.04383295813805,104.26016074616177,96453327
+2015-12-21,107.28,107.37,105.57,107.33,47590610,0.0,1.0,105.48929590538748,105.57779363685174,103.8078390075667,105.5384613117565,47590610
+2015-12-22,107.4,107.72,106.451,107.23,32789367,0.0,1.0,105.60729288067316,105.92195148143493,104.67413346778899,105.44013049901847,32789367
+2015-12-23,107.27,108.85,107.2,108.61,32657354,0.0,1.0,105.47946282411367,107.03308966537497,105.41063125519705,106.79709571480365,32657354
+2015-12-24,109.0,109.0,107.95,108.03,13596680,0.0,1.0,107.18058588448206,107.18058588448206,106.14811235073246,106.22677700092291,13596680
+2015-12-28,107.59,107.69,106.1807,106.82,26704210,0.0,1.0,105.79412142487547,105.89245223761351,104.40834528095803,105.03697416679242,26704210
+2015-12-29,106.96,109.43,106.86,108.74,30931243,0.0,1.0,105.17463730462569,107.60340837925571,105.07630649188765,106.9249257713631,30931243
+2015-12-30,108.58,108.7,107.18,107.32,25213777,0.0,1.0,106.76759647098223,106.88559344626789,105.39096509264944,105.5286282304827,25213777
+2015-12-31,107.01,107.03,104.82,105.26,40912316,0.0,1.0,105.22380271099473,105.24346887354234,103.07035791203127,103.50301348807874,40912316
+2016-01-04,102.61,105.368,102.0,105.35,67649387,0.0,1.0,100.89724695052023,103.60921076583583,100.29742899281808,103.59151121954298,67649387
+2016-01-05,105.75,105.85,102.41,102.71,55790992,0.0,1.0,103.98483447049522,104.08316528323327,100.7005853250441,100.99557776325828,55790992
+2016-01-06,100.56,102.37,99.87,100.7,68457388,0.0,1.0,98.88146528939006,100.66125299994889,98.20298268149747,99.01912842722334,68457388
+2016-01-07,98.68,100.13,96.43,96.45,81094428,0.0,1.0,97.03284600991459,98.45864279461641,94.82040272330832,94.84006888585591,81094428
+2016-01-08,98.55,99.11,96.76,96.96,70798016,0.0,1.0,96.9050159533551,97.45566850468823,95.1448944053439,95.34155603082,70798016
+2016-01-11,98.97,99.06,97.34,98.53,49739377,0.0,1.0,97.31800536685495,97.4065030983192,95.71521311922463,96.8853497908075,49739377
+2016-01-12,100.55,100.69,98.8399,99.96,49154227,0.0,1.0,98.87163220811625,99.00929534594952,97.19007697948274,98.2914804129617,49154227
+2016-01-13,100.32,101.19,97.3,97.39,62439631,0.0,1.0,98.64547133881871,99.50094940963982,95.6758807941294,95.76437852559366,62439631
+2016-01-14,97.96,100.48,95.74,99.52,63170127,0.0,1.0,96.32486415820057,98.80280063919962,94.14192011541572,97.85882483691427,63170127
+2016-01-15,96.2,97.71,95.36,97.13,79833891,0.0,1.0,94.59424185401078,96.07903712635543,93.7682630270111,95.5087184124747,79833891
+2016-01-19,98.41,98.65,95.5,96.66,53087747,0.0,1.0,96.76735281552183,97.00334676609317,93.90592616484437,95.04656359260584,53087747
+2016-01-20,95.1,98.1897,93.42,96.79,72334416,0.0,1.0,93.51260291389214,96.5507300350599,91.86064525989279,95.17439364916531,72334416
+2016-01-21,97.06,97.88,94.94,96.3,52161463,0.0,1.0,95.43988684355807,96.24619950801012,93.35527361351126,94.69257266674883,52161463
+2016-01-22,98.63,101.46,98.37,101.42,65800467,0.0,1.0,96.98368060354555,99.76644260403256,96.72802049042662,99.72711027893735,65800467
+2016-01-25,101.52,101.53,99.21,99.44,51794525,0.0,1.0,99.8254410916754,99.83527417294921,97.55399931742629,97.78016018672382,51794525
+2016-01-26,99.93,100.88,98.07,99.99,75077002,0.0,1.0,98.2619811691403,99.19612389015184,96.43302805221244,98.32097965678312,75077002
+2016-01-27,96.04,96.6289,93.34,93.42,133369674,0.0,1.0,94.4369125536299,95.01598270984431,91.78198060970234,91.86064525989279,133369674
+2016-01-28,93.79,94.52,92.39,94.09,55678825,0.0,1.0,92.22446926702361,92.94228420001141,90.8478378886908,92.51946170523777,55678825
+2016-01-29,94.79,97.34,94.35,97.34,64416504,0.0,1.0,93.20777739440418,95.71521311922463,92.77512181835671,95.71521311922463,64416504
+2016-02-01,96.47,96.71,95.4,96.43,40943541,0.0,1.0,94.85973504840352,95.09572899897486,93.80759535210632,94.82040272330832,40943541
+2016-02-02,95.42,96.04,94.28,94.48,37357215,0.0,1.0,93.82726151465393,94.4369125536299,92.70629024944009,92.9029518749162,37357215
+2016-02-03,95.0,96.84,94.08,96.35,45964294,0.0,1.0,93.4142721011541,95.22355905553434,92.50962862396396,94.74173807311786,45964294
+2016-02-04,95.86,97.33,95.19,96.6,46471652,0.52,1.0,94.7673203711068,96.22056427832074,94.10495750183243,95.4988853312009,46471652
+2016-02-05,96.52,96.92,93.69,94.02,46418064,0.0,1.0,95.41979722740693,95.81523774637672,92.62205555569578,92.94829398384584,46418064
+2016-02-08,93.13,95.7,93.04,95.01,54021375,0.0,1.0,92.06843882913809,94.6091441635189,91.97946471236989,93.92700926829605,54021375
+2016-02-09,94.29,95.94,93.93,94.99,44331195,0.0,1.0,93.21521633415044,94.84640847490077,92.85931986707764,93.90723724234755,44331195
+2016-02-10,95.92,96.35,94.1,94.27,42343601,0.0,1.0,94.82663644895227,95.25173500684478,93.0273820876398,93.19544430820194,42343601
+2016-02-11,93.79,94.72,92.59,93.7,50074711,0.0,1.0,92.72091568543823,93.64031489204295,91.5345941285289,92.63194156867003,50074711
+2016-02-12,94.19,94.5,93.01,93.99,40351381,0.0,1.0,93.11635620440799,93.42282260660957,91.94980667344716,92.9186359449231,40351381
+2016-02-16,95.02,96.85,94.61,96.64,49057916,0.0,1.0,93.93689528127028,95.746035655557,93.53156874932625,95.53842938309788,49057916
+2016-02-17,96.67,98.21,96.15,98.12,44863243,0.0,1.0,95.56808742202061,97.09053342005424,95.0540147473599,97.00155930328604,44863243
+2016-02-18,98.84,98.89,96.091,96.26,39020983,0.0,1.0,97.71335223743165,97.76278230230287,94.99568727081186,95.1627608900766,39020983
+2016-02-19,96.0,96.7599,95.8,96.04,35374173,0.0,1.0,94.90572455274624,95.65696267865907,94.70800429326134,94.94526860464322,35374173
+2016-02-22,96.31,96.9,95.92,96.88,34280758,0.0,1.0,95.21219095494781,95.79546572042824,94.82663644895227,95.77569369447974,34280758
+2016-02-23,96.4,96.5,94.55,94.69,31942633,0.0,1.0,95.30116507171601,95.40002520145845,93.47225267148079,93.61065685312022,31942633
+2016-02-24,93.98,96.38,93.32,96.1,36255745,0.0,1.0,92.90874993194886,95.28139304576752,92.25627307564872,95.00458468248867,36255745
+2016-02-25,96.05,96.76,95.25,96.76,27582659,0.0,1.0,94.95515461761745,95.65706153878881,94.1642735796779,95.65706153878881,27582659
+2016-02-26,97.2,98.0237,96.58,96.91,28991131,0.0,1.0,96.09204610965557,96.90635699834408,95.47911330525241,95.80535173340247,28991131
+2016-02-29,96.86,98.23,96.65,96.69,35216277,0.0,1.0,95.75592166853124,97.11030544600274,95.54831539607213,95.5878594479691,35216277
+2016-03-01,97.65,100.77,97.42,100.53,50407147,0.0,1.0,96.53691669349656,99.62135274146081,96.30953839508894,99.38408843007895,50407147
+2016-03-02,100.51,100.89,99.64,100.75,33169560,0.0,1.0,99.36431640413046,99.73998489715174,98.50423327537119,99.60158071551233,33169560
+2016-03-03,100.58,101.7099,100.45,101.5,36955742,0.0,1.0,99.43351849495016,100.55053910091004,99.305000326285,100.34303168858065,36955742
+2016-03-04,102.37,103.75,101.37,103.01,46055100,0.0,1.0,101.20311481733992,102.56738460778564,100.21451351991549,101.83581964769157,46055100
+2016-03-07,102.39,102.83,100.96,101.87,35915810,0.0,1.0,101.2228868432884,101.65787141415515,99.80918698797144,100.7088141686277,35915810
+2016-03-08,100.78,101.76,100.4,101.03,31182194,0.0,1.0,99.63123875443506,100.60006802591101,99.25557026141378,99.87838907879117,31182194
+2016-03-09,101.31,101.58,100.27,101.12,27201683,0.0,1.0,100.15519744207,100.4221197923746,99.12705209274858,99.96736319555937,27201683
+2016-03-10,101.41,102.24,100.15,101.17,33513577,0.0,1.0,100.25405757181245,101.07459664867473,99.00841993705767,100.01679326043059,33513577
+2016-03-11,102.24,102.28,101.5,102.26,27408237,0.0,1.0,101.07459664867473,101.11414070057171,100.34303168858065,101.09436867462323,27408237
+2016-03-14,101.91,102.91,101.78,102.52,25076062,0.0,1.0,100.74835822052466,101.7369595179491,100.6198400518595,101.35140501195357,25076062
+2016-03-15,103.96,105.18,103.85,104.58,40067734,0.0,1.0,102.77499088024477,103.9810844631026,102.66624473752807,103.38792368464793,40067734
+2016-03-16,104.61,106.31,104.59,105.97,38303493,0.0,1.0,103.41758172357066,105.09820392919221,103.39780969762218,104.7620794880679,38303493
+2016-03-17,105.52,106.47,104.96,105.8,34420705,0.0,1.0,104.3172089042269,105.25638013678012,103.76359217766921,104.59401726750573,34420705
+2016-03-18,106.34,106.5,105.19,105.92,44205171,0.0,1.0,105.12786196811494,105.28603817570286,103.99097047607684,104.71264942319668,44205171
+2016-03-21,105.93,107.65,105.1401,105.91,35502678,0.0,1.0,104.72253543617093,106.42292966774096,103.94163927133536,104.70276341022243,35502678
+2016-03-22,105.25,107.29,105.21,106.72,32444375,0.0,1.0,104.0502865539223,106.06703320066816,104.01074250202532,105.50353046113622,32444375
+2016-03-23,106.48,107.07,105.9,106.13,25703495,0.0,1.0,105.26626614975437,105.84954091523477,104.6928773972482,104.9202556956558,25703495
+2016-03-24,105.47,106.25,104.89,105.67,26132955,0.0,1.0,104.26777883935567,105.03888785134674,103.69439008684951,104.46549909884057,26132955
+2016-03-28,106.0,106.19,105.06,105.19,19411372,0.0,1.0,104.79173752699063,104.97957177350128,103.86245230741166,103.99097047607684,19411372
+2016-03-29,104.89,107.79,104.88,107.68,31190083,0.0,1.0,103.69439008684951,106.56133384938039,103.68450407387526,106.45258770666369,31190083
+2016-03-30,108.65,110.42,108.6,109.56,45601149,0.0,1.0,107.4115309651654,109.16135526160666,107.36210090029417,108.31115814582164,45601149
+2016-03-31,109.72,109.9,108.88,108.99,25888449,0.0,1.0,108.46933435340955,108.64728258694595,107.63890926357301,107.7476554062897,25888449
+2016-04-01,108.78,110.0,108.2,109.99,25873950,0.0,1.0,107.54004913383058,108.7461427166884,106.9666603813244,108.73625670371415,25873950
+2016-04-04,110.42,112.19,110.27,111.12,37356204,0.0,1.0,109.16135526160666,110.9111795580479,109.01306506699298,109.85337616980377,37356204
+2016-04-05,109.51,110.73,109.42,109.81,26578652,0.0,1.0,108.26172808095042,109.46782166380824,108.17275396418222,108.55830847017775,26578652
+2016-04-06,110.23,110.98,109.2,110.96,26404077,0.0,1.0,108.97352101509601,109.71497198816435,107.95526167874884,109.69519996221585,26404077
+2016-04-07,109.95,110.42,108.121,108.54,31801870,0.0,1.0,108.69671265181717,109.16135526160666,106.88856087882786,107.30278482244871,31801870
+2016-04-08,108.91,109.77,108.17,108.66,23581740,0.0,1.0,107.66856730249575,108.51876441828077,106.93700234240167,107.42141697813963,23581740
+2016-04-11,108.97,110.61,108.83,109.02,29407518,0.0,1.0,107.72788338034121,109.3491895081173,107.5894791987018,107.77731344521244,29407518
+2016-04-12,109.34,110.5,108.66,110.44,27232325,0.0,1.0,108.09366586038827,109.24044336540061,107.42141697813963,109.18112728755514,27232325
+2016-04-13,110.8,112.34,110.8,112.04,33257316,0.0,1.0,109.53702375462794,111.05946975266158,109.53702375462794,110.76288936343425,33257316
+2016-04-14,111.62,112.39,111.33,112.1,25473923,0.0,1.0,110.34767681851599,111.1088998175328,110.0609824422629,110.8222054412797,25473923
+2016-04-15,112.11,112.3,109.73,109.85,46938969,0.0,1.0,110.83209145425396,111.0199257007646,108.4792203663838,108.59785252207472,46938969
+2016-04-18,108.89,108.95,106.94,107.48,60821461,0.0,1.0,107.64879527654726,107.70811135439273,105.7210227465696,106.25486744717881,60821461
+2016-04-19,107.88,108.0,106.23,106.91,32384879,0.0,1.0,106.65030796614857,106.7689401218395,105.01911582539826,105.69136470764687,32384879
+2016-04-20,106.64,108.09,106.06,107.13,30611030,0.0,1.0,105.42444235734227,106.85791423860772,104.8510536048361,105.90885699308025,30611030
+2016-04-21,106.93,106.93,105.52,105.97,31552525,0.0,1.0,105.71113673359537,105.71113673359537,104.3172089042269,104.7620794880679,31552525
+2016-04-22,105.01,106.48,104.62,105.68,33683121,0.0,1.0,103.81302224254044,105.26626614975437,103.42746773654491,104.47538511181482,33683121
+2016-04-25,105.0,105.65,104.51,105.08,28031588,0.0,1.0,103.80313622956619,104.44572707289208,103.31872159382822,103.88222433336014,28031588
+2016-04-26,103.91,105.3,103.91,104.35,56016165,0.0,1.0,102.72556081537356,104.09971661879352,102.72556081537356,103.1605453862403,56016165
+2016-04-27,96.0,98.71,95.68,97.82,114602142,0.0,1.0,94.90572455274624,97.58483406876645,94.58937213757042,96.7049789140587,114602142
+2016-04-28,97.61,97.88,94.25,94.83,82242690,0.0,1.0,96.49737264159958,96.76429499190418,93.17567228225346,93.74906103475963,82242690
+2016-04-29,93.99,94.72,92.51,93.74,68531478,0.0,1.0,92.9186359449231,93.64031489204295,91.45550602473494,92.671485620567,68531478
+2016-05-02,93.965,94.08,92.4,93.64,48160104,0.0,1.0,92.8939209124875,93.00761006169131,91.34675988201825,92.57262549082455,48160104
+2016-05-03,94.2,95.74,93.68,95.18,56831277,0.0,1.0,93.12624221738224,94.64868821541587,92.61216954272153,94.0950714888582,56831277
+2016-05-04,95.2,95.9,93.82,94.19,41025475,0.0,1.0,94.11484351480668,94.80686442300379,92.75057372436095,93.11635620440799,41025475
+2016-05-05,94.0,94.07,92.68,93.24,35890500,0.57,1.0,93.49661781285232,93.56624295377678,92.183686583991,92.7406877113867,35890500
+2016-05-06,93.37,93.45,91.85,92.72,43699886,0.0,1.0,92.86999154453214,92.9495631341601,91.35813134160091,92.22347237880497,43699886
+2016-05-09,93.0,93.77,92.59,92.79,32936436,0.0,1.0,92.50197294250283,93.26784949267193,92.09416854565954,92.29309751972944,32936436
+2016-05-10,93.33,93.57,92.11,93.42,33686836,0.0,1.0,92.83020574971816,93.06892051860203,91.61673900789178,92.91972378804962,33686836
+2016-05-11,93.48,93.57,92.46,92.51,28719109,0.0,1.0,92.9794024802706,93.06892051860203,91.9648647125141,92.01459695603158,28719109
+2016-05-12,92.72,92.78,89.47,90.34,76314690,0.0,1.0,92.22347237880497,92.28315107102594,88.99087655016912,89.85621758737318,76314690
+2016-05-13,90.0,91.67,90.0,90.52,44392765,0.0,1.0,89.51803833145435,91.179095264938,89.51803833145435,90.03525366403608,44392765
+2016-05-16,92.39,94.39,91.65,93.88,61259756,0.0,1.0,91.89523957158964,93.88452931228862,91.15920236753102,93.37726042841038,61259756
+2016-05-17,94.55,94.7,93.01,93.49,46916939,0.0,1.0,94.04367249154454,94.19286922209697,92.51191939120633,92.98934892897408,46916939
+2016-05-18,94.16,95.21,93.89,94.56,42062391,0.0,1.0,93.65576099210824,94.7001381059752,93.38720687711388,94.05361894024804,42062391
+2016-05-19,94.64,94.64,93.57,94.2,30442100,0.0,1.0,94.133190529876,94.133190529876,93.06892051860203,93.69554678692222,30442100
+2016-05-20,94.64,95.43,94.52,95.22,32025968,0.0,1.0,94.133190529876,94.9189599774521,94.01383314543405,94.7100845546787,32025968
+2016-05-23,95.87,97.19,95.67,96.43,38018643,0.0,1.0,95.35660372040587,96.6695349492672,95.15767474633597,95.9136048478016,38018643
+2016-05-24,97.22,98.09,96.84,97.9,35140174,0.0,1.0,96.69937429537768,97.56471533258176,96.32140924464488,97.37573280721534,35140174
+2016-05-25,98.67,99.74,98.11,99.62,38642108,0.0,1.0,98.14160935738445,99.2058793686584,97.58460822998873,99.08652198421647,38642108
+2016-05-26,99.68,100.73,98.64,100.41,56331159,0.0,1.0,99.14620067643745,100.19057779030442,98.11177001127398,99.87229143179256,56331159
+2016-05-27,99.44,100.47,99.245,100.35,36341240,0.0,1.0,98.90748590755356,99.93197012401353,98.71353015783542,99.81261273957159,36341240
+2016-05-31,99.6,100.4,98.82,99.86,42307212,0.0,1.0,99.06662908680947,99.86234498308909,98.29080608793687,99.32523675310036,42307212
+2016-06-01,99.02,99.54,98.33,98.46,29173285,0.0,1.0,98.48973506200677,99.00695039458851,97.80343010146562,97.93273393461105,29173285
+2016-06-02,97.6,97.84,96.63,97.72,40191600,0.0,1.0,97.07733934611049,97.31605411499437,96.11253382187148,97.19669673055243,40191600
+2016-06-03,97.79,98.27,97.45,97.92,28504888,0.0,1.0,97.2663218714769,97.74375140924465,96.92814261555807,97.39562570462233,28504888
+2016-06-06,97.99,101.89,97.55,98.63,23292504,0.0,1.0,97.46525084554679,101.34436583990983,97.02760710259302,98.10182356257047,23292504
+2016-06-07,99.25,99.87,98.96,99.03,22409450,0.0,1.0,98.71850338218717,99.33518320180384,98.4300563697858,98.49968151071027,22409450
+2016-06-08,99.02,99.56,98.68,98.94,20848131,0.0,1.0,98.48973506200677,99.0268432919955,98.15155580608796,98.41016347237881,20848131
+2016-06-09,98.5,99.99,98.46,99.65,26601354,0.0,1.0,97.97251972942504,99.45454058624578,97.93273393461105,99.11636133032697,26601354
+2016-06-10,98.53,99.3457,98.48,98.83,31712936,0.0,1.0,98.00235907553552,98.8136908962796,97.95262683201805,98.30075253664037,31712936
+2016-06-13,98.69,99.12,97.1,97.34,38020494,0.0,1.0,98.16150225479144,98.58919954904172,96.58001691093574,96.81873167981963,38020494
+2016-06-14,97.32,98.475,96.75,97.46,31931944,0.0,1.0,96.79883878241263,97.9476536076663,96.23189120631342,96.93808906426156,31931944
+2016-06-15,97.82,98.41,97.03,97.14,29445227,0.0,1.0,97.29616121758738,97.88300169109358,96.51039177001128,96.61980270574973,29445227
+2016-06-16,96.45,97.75,96.07,97.55,31326815,0.0,1.0,95.93349774520858,97.22653607666292,95.55553269447576,97.02760710259302,31326815
+2016-06-17,96.62,96.65,95.3,95.33,61008219,0.0,1.0,96.10258737316799,96.13242671927848,94.78965614430666,94.81949549041714,61008219
+2016-06-20,96.0,96.57,95.03,95.1,34411901,0.0,1.0,95.4859075535513,96.05285512965051,94.5211020293123,94.59072717023676,34411901
+2016-06-21,94.94,96.35,94.676,95.91,35546358,0.0,1.0,94.43158399098084,95.83403325817362,94.16899774520859,95.39638951521985,35546358
+2016-06-22,96.25,96.89,95.35,95.55,29219122,0.0,1.0,95.73456877113868,96.37114148816235,94.83938838782413,95.03831736189403,29219122
+2016-06-23,95.94,96.29,95.25,96.1,32240187,0.0,1.0,95.42622886133033,95.77435456595266,94.7399239007892,95.58537204058625,32240187
+2016-06-24,92.91,94.655,92.65,93.4,75311356,0.0,1.0,92.41245490417137,94.14811020293124,92.15384723788051,92.89983089064263,75311356
+2016-06-27,93.0,93.05,91.5,92.04,46622188,0.0,1.0,92.50197294250283,92.5517051860203,91.01000563697859,91.54711386696732,46622188
+2016-06-28,92.9,93.66,92.14,93.59,40444914,0.0,1.0,92.40250845546788,93.15843855693349,91.64657835400226,93.08881341600903,40444914
+2016-06-29,93.97,94.55,93.63,94.4,36531006,0.0,1.0,93.46677846674183,94.04367249154454,93.128599210823,93.89447576099212,36531006
+2016-06-30,94.44,95.77,94.3,95.6,35836356,0.0,1.0,93.9342615558061,95.25713923337092,93.79501127395717,95.0880496054115,35836356
+2016-07-01,95.49,96.465,95.33,95.89,26026540,0.0,1.0,94.97863866967306,95.94841741826383,94.81949549041714,95.37649661781286,26026540
+2016-07-05,95.39,95.4,94.46,94.99,27705210,0.0,1.0,94.87917418263812,94.88912063134161,93.95415445321308,94.48131623449831,27705210
+2016-07-06,94.6,95.66,94.37,95.53,30949090,0.0,1.0,94.09340473506201,95.14772829763248,93.86463641488164,95.01842446448704,30949090
+2016-07-07,95.7,96.5,95.62,95.94,25139558,0.0,1.0,95.18751409244646,95.98322998872605,95.1079425028185,95.42622886133033,25139558
+2016-07-08,96.49,96.89,96.05,96.68,28912103,0.0,1.0,95.97328354002255,96.37114148816235,95.53563979706878,96.16226606538896,28912103
+2016-07-11,96.75,97.65,96.73,96.98,23794945,0.0,1.0,96.23189120631342,97.12707158962797,96.21199830890644,96.46065952649381,23794945
+2016-07-12,97.17,97.7,97.12,97.42,24167463,0.0,1.0,96.64964205186021,97.17680383314544,96.59990980834274,96.8983032694476,24167463
+2016-07-13,97.41,97.67,96.84,96.87,25892171,0.0,1.0,96.8883568207441,97.14696448703496,96.32140924464488,96.35124859075538,25892171
+2016-07-14,97.39,98.99,97.32,98.79,38918997,0.0,1.0,96.8684639233371,98.45989571589628,96.79883878241263,98.2609667418264,38918997
+2016-07-15,98.92,99.3,98.5,98.78,30136990,0.0,1.0,98.39027057497182,98.76823562570463,97.97251972942504,98.25102029312289,30136990
+2016-07-18,98.7,100.13,98.6,99.83,36493867,0.0,1.0,98.17144870349495,99.59379086809471,98.07198421645998,99.29539740698986,36493867
+2016-07-19,99.56,100.0,99.34,99.87,23779924,0.0,1.0,99.0268432919955,99.46448703494927,98.80802142051861,99.33518320180384,23779924
+2016-07-20,100.0,100.46,99.735,99.96,26275968,0.0,1.0,99.46448703494927,99.92202367531004,99.20090614430666,99.42470124013529,26275968
+2016-07-21,99.83,101.0,99.13,99.43,32702028,0.0,1.0,99.29539740698986,100.45913190529878,98.59914599774521,98.89753945885008,32702028
+2016-07-22,99.26,99.3,98.31,98.66,28313669,0.0,1.0,98.72844983089065,98.76823562570463,97.78353720405863,98.13166290868095,28313669
+2016-07-25,98.25,98.84,96.92,97.34,40382921,0.0,1.0,97.72385851183766,98.31069898534388,96.40098083427284,96.81873167981963,40382921
+2016-07-26,96.82,97.97,96.42,96.67,56239822,0.0,1.0,96.30151634723788,97.4453579481398,95.90365839909809,96.15231961668547,56239822
+2016-07-27,104.265,104.35,102.75,102.95,92344820,0.0,1.0,103.70664740698986,103.79119222096956,102.19976042841039,102.39868940248029,92344820
+2016-07-28,102.83,104.45,102.82,104.34,39869839,0.0,1.0,102.27933201803835,103.89065670800453,102.26938556933484,103.78124577226608,39869839
+2016-07-29,104.19,104.55,103.68,104.21,27733688,0.0,1.0,103.63204904171366,103.99012119503946,103.12478015783542,103.65194193912063,27733688
+2016-08-01,104.41,106.15,104.41,106.05,38167871,0.0,1.0,103.85087091319053,105.58155298759867,103.85087091319053,105.4820885005637,38167871
+2016-08-02,106.05,106.07,104.0,104.48,33816556,0.0,1.0,105.4820885005637,105.5019813979707,103.44306651634724,103.920496054115,33816556
+2016-08-03,104.81,105.84,104.77,105.79,30202641,0.0,1.0,104.24872886133033,105.27321307779032,104.20894306651635,105.22348083427285,30202641
+2016-08-04,105.58,106.0,105.28,105.87,27408650,0.57,1.0,105.58,106.0,105.28,105.87,27408650
+2016-08-05,106.27,107.65,106.18,107.48,40553402,0.0,1.0,106.27,107.65,106.18,107.48,40553402
+2016-08-08,107.52,108.37,107.16,108.37,28037220,0.0,1.0,107.52,108.37,107.16,108.37,28037220
+2016-08-09,108.23,108.94,108.01,108.81,26315204,0.0,1.0,108.23,108.94,108.01,108.81,26315204
+2016-08-10,108.71,108.9,107.76,108.0,24008505,0.0,1.0,108.71,108.9,107.76,108.0,24008505
+2016-08-11,108.52,108.93,107.85,107.93,27484506,0.0,1.0,108.52,108.93,107.85,107.93,27484506
+2016-08-12,107.78,108.44,107.78,108.18,18660434,0.0,1.0,107.78,108.44,107.78,108.18,18660434
+2016-08-15,108.14,109.54,108.08,109.48,25868209,0.0,1.0,108.14,109.54,108.08,109.48,25868209
+2016-08-16,109.63,110.23,109.21,109.38,33794448,0.0,1.0,109.63,110.23,109.21,109.38,33794448
+2016-08-17,109.1,109.37,108.34,109.22,25355976,0.0,1.0,109.1,109.37,108.34,109.22,25355976
+2016-08-18,109.23,109.6,109.02,109.08,21984703,0.0,1.0,109.23,109.6,109.02,109.08,21984703
+2016-08-19,108.77,109.69,108.36,109.36,25368072,0.0,1.0,108.77,109.69,108.36,109.36,25368072
+2016-08-22,108.86,109.1,107.85,108.51,25820230,0.0,1.0,108.86,109.1,107.85,108.51,25820230
+2016-08-23,108.59,109.32,108.53,108.85,21257669,0.0,1.0,108.59,109.32,108.53,108.85,21257669
+2016-08-24,108.565,108.75,107.68,108.03,23675081,0.0,1.0,108.565,108.75,107.68,108.03,23675081
+2016-08-25,107.39,107.88,106.68,107.57,25086248,0.0,1.0,107.39,107.88,106.68,107.57,25086248
+2016-08-26,107.41,107.95,106.31,106.94,27766291,0.0,1.0,107.41,107.95,106.31,106.94,27766291
+2016-08-29,106.62,107.44,106.29,106.82,24970300,0.0,1.0,106.62,107.44,106.29,106.82,24970300
+2016-08-30,105.8,106.5,105.5,106.0,24863945,0.0,1.0,105.8,106.5,105.5,106.0,24863945
+2016-08-31,105.66,106.5699,105.64,106.1,29662406,0.0,1.0,105.66,106.5699,105.64,106.1,29662406
+2016-09-01,106.14,106.8,105.62,106.73,26701523,0.0,1.0,106.14,106.8,105.62,106.73,26701523
+2016-09-02,107.7,108.0,106.82,107.73,26802450,0.0,1.0,107.7,108.0,106.82,107.73,26802450
+2016-09-06,107.9,108.3,107.51,107.68,24354375,0.0,1.0,107.9,108.3,107.51,107.68,24354375
+2016-09-07,107.83,108.76,107.07,108.3808,41986323,0.0,1.0,107.83,108.76,107.07,108.3808,41986323
+2016-09-08,107.25,107.27,105.24,105.52,51633388,0.0,1.0,107.25,107.27,105.24,105.52,51633388
+2016-09-09,104.64,105.72,103.13,103.13,45545213,0.0,1.0,104.64,105.72,103.13,103.13,45545213
+2016-09-12,102.65,105.72,102.53,105.44,44518551,0.0,1.0,102.65,105.72,102.53,105.44,44518551
+2016-09-13,107.51,108.79,107.24,108.1292,61462232,0.0,1.0,107.51,108.79,107.24,108.1292,61462232
+2016-09-14,108.73,113.03,108.6,111.8308,110503132,0.0,1.0,108.73,113.03,108.6,111.8308,110503132
+2016-09-15,113.86,115.73,113.49,115.57,89519804,0.0,1.0,113.86,115.73,113.49,115.57,89519804
+2016-09-16,115.12,116.13,114.04,114.92,77977003,0.0,1.0,115.12,116.13,114.04,114.92,77977003
+2016-09-19,115.19,116.18,113.25,113.58,46736366,0.0,1.0,115.19,116.18,113.25,113.58,46736366
+2016-09-20,113.05,114.12,112.51,113.57,34412356,0.0,1.0,113.05,114.12,112.51,113.57,34412356
+2016-09-21,113.85,113.989,112.441,113.55,34410510,0.0,1.0,113.85,113.989,112.441,113.55,34410510
+2016-09-22,114.35,114.94,114.0,114.62,30931499,0.0,1.0,114.35,114.94,114.0,114.62,30931499
+2016-09-23,114.42,114.79,111.55,112.71,52151374,0.0,1.0,114.42,114.79,111.55,112.71,52151374
+2016-09-26,111.64,113.39,111.55,112.88,28943627,0.0,1.0,111.64,113.39,111.55,112.88,28943627
+2016-09-27,113.0,113.18,112.34,113.09,24312351,0.0,1.0,113.0,113.18,112.34,113.09,24312351
+2016-09-28,113.69,114.64,113.43,113.95,29460438,0.0,1.0,113.69,114.64,113.43,113.95,29460438
+2016-09-29,113.16,113.8,111.8,112.17,35327541,0.0,1.0,113.16,113.8,111.8,112.17,35327541
+2016-09-30,112.46,113.37,111.8,112.97,34981711,0.0,1.0,112.46,113.37,111.8,112.97,34981711
+2016-10-03,112.71,113.05,112.28,112.52,21534912,0.0,1.0,112.71,113.05,112.28,112.52,21534912
+2016-10-04,113.06,114.31,112.63,113.0,29590254,0.0,1.0,113.06,114.31,112.63,113.0,29590254
+2016-10-05,113.4,113.66,112.69,113.05,21149736,0.0,1.0,113.4,113.66,112.69,113.05,21149736
+2016-10-06,113.7,114.34,113.13,113.89,28394167,0.0,1.0,113.7,114.34,113.13,113.89,28394167
+2016-10-07,114.31,114.56,113.51,114.06,24210850,0.0,1.0,114.31,114.56,113.51,114.06,24210850
+2016-10-10,115.02,116.75,114.72,116.06,35586353,0.0,1.0,115.02,116.75,114.72,116.06,35586353
+2016-10-11,117.7,118.69,116.2,116.35,63244858,0.0,1.0,117.7,118.69,116.2,116.35,63244858
+2016-10-12,117.35,117.98,116.75,117.34,37400239,0.0,1.0,117.35,117.98,116.75,117.34,37400239
+2016-10-13,116.79,117.44,115.72,116.98,35014934,0.0,1.0,116.79,117.44,115.72,116.98,35014934
+2016-10-14,117.88,118.17,117.13,117.66,35378862,0.0,1.0,117.88,118.17,117.13,117.66,35378862
+2016-10-17,117.33,117.84,116.78,117.55,23338304,0.0,1.0,117.33,117.84,116.78,117.55,23338304
+2016-10-18,118.18,118.21,117.45,117.47,23681539,0.0,1.0,118.18,118.21,117.45,117.47,23681539
+2016-10-19,117.25,117.76,113.8,117.12,19688877,0.0,1.0,117.25,117.76,113.8,117.12,19688877
+2016-10-20,116.86,117.38,116.33,117.06,23782235,0.0,1.0,116.86,117.38,116.33,117.06,23782235
+2016-10-21,116.81,116.91,116.28,116.6,22306590,0.0,1.0,116.81,116.91,116.28,116.6,22306590
diff --git a/candleget.txt b/candleget.txt
new file mode 100644
index 0000000..5e2f910
--- /dev/null
+++ b/candleget.txt
@@ -0,0 +1,5 @@
+Apple Inc (AAPL) Prices, Dividends, Splits and Trading Volume
+End of day open, high, low, close and volume, dividends and splits, and split/dividend adjusted open, high, low close and volume for Apple Inc. (AAPL). Ex-Dividend is non-zero on ex-dividend dates. Split Ratio is 1 on non-split dates. Adjusted prices are calculated per CRSP (<a href="http://www.crsp.com/products/documentation/crsp-calculations" rel="nofollow" target="blank">www.crsp.com/products/documentation/crsp-calculations</a>)
+
+<p>This data is in the public domain. You may copy, distribute, disseminate or include the data in other products for commercial and/or noncommercial purposes.</p>
+<p>This data is part of Quandl's Wiki initiative to get financial data permanently into the public domain. Quandl relies on users like you to flag errors and provide data where data is wrong or missing. Get involved: <a href="mailto:connect@quandl.com" rel="nofollow" target="blank">connect@quandl.com</a>
\ No newline at end of file
diff --git a/wsgi.py b/wsgi.py
index 3f4b921..7d2b549 100644
--- a/wsgi.py
+++ b/wsgi.py
@@ -1,5 +1,5 @@
 from bricdatascience import app
 
 if __name__ == "__main__":
-    app.run(host='0.0.0.0')
-    # app.run(host='0.0.0.0', debug=True)
+#     app.run(host='0.0.0.0')
+    app.run(host='0.0.0.0', debug=True)