date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-05-15,23.5,30.0,23.13,29.25,5713300,0.0979166666666667,0.125,0.096375,0.121875,1371192000,0.0,1.0
1997-05-16,20.75,23.75,20.5,22.38,1225000,0.0864583333333333,0.0989583333333333,0.0854166666666667,0.09325,294000000,0.0,1.0
1997-05-19,20.5,21.25,19.5,20.5,508900,0.0854166666666667,0.0885416666666667,0.08125,0.0854166666666667,122136000,0.0,1.0
1997-05-20,19.63,21.0,19.63,20.75,455600,0.0817916666666667,0.0875,0.0817916666666667,0.0864583333333333,109344000,0.0,1.0
1997-05-21,17.13,19.75,16.5,19.25,1571100,0.071375,0.0822916666666667,0.06875,0.0802083333333333,377064000,0.0,1.0
1997-05-22,16.75,17.38,15.75,17.25,981400,0.0697916666666667,0.0724166666666667,0.065625,0.071875,235536000,0.0,1.0
1997-05-23,18.0,18.25,16.0,16.88,1328100,0.075,0.0760416666666667,0.0666666666666667,0.0703333333333333,318744000,0.0,1.0
1997-05-27,19.0,19.75,17.5,17.75,724800,0.0791666666666667,0.0822916666666667,0.0729166666666667,0.0739583333333333,173952000,0.0,1.0
1997-05-28,18.38,19.63,18.38,19.31,381200,0.0765833333333333,0.0817916666666667,0.0765833333333333,0.0804583333333333,91488000,0.0,1.0
1997-05-29,18.06,18.5,17.75,18.5,289400,0.07525,0.0770833333333333,0.0739583333333333,0.0770833333333333,69456000,0.0,1.0
1997-05-30,18.0,18.13,17.75,18.0,216200,0.075,0.0755416666666667,0.0739583333333333,0.075,51888000,0.0,1.0
1997-06-02,18.13,18.38,18.0,18.13,49300,0.0755416666666667,0.0765833333333333,0.075,0.0755416666666667,11832000,0.0,1.0
1997-06-03,17.75,18.38,17.75,18.38,98600,0.0739583333333333,0.0765833333333333,0.0739583333333333,0.0765833333333333,23664000,0.0,1.0
1997-06-04,17.0,17.88,16.75,17.75,256700,0.0708333333333333,0.0745,0.0697916666666667,0.0739583333333333,61608000,0.0,1.0
1997-06-05,18.5,18.5,16.5,17.0,472700,0.0770833333333333,0.0770833333333333,0.06875,0.0708333333333333,113448000,0.0,1.0
1997-06-06,19.88,20.5,18.13,18.13,650600,0.0828333333333333,0.0854166666666667,0.0755416666666667,0.0755416666666667,156144000,0.0,1.0
1997-06-09,20.25,20.5,19.88,20.25,196000,0.084375,0.0854166666666667,0.0828333333333333,0.084375,47040000,0.0,1.0
1997-06-10,19.0,20.5,18.38,20.5,454900,0.0791666666666667,0.0854166666666667,0.0765833333333333,0.0854166666666667,109176000,0.0,1.0
1997-06-11,18.5,19.25,18.38,19.13,99000,0.0770833333333333,0.0802083333333333,0.0765833333333333,0.0797083333333333,23760000,0.0,1.0
1997-06-12,19.25,19.75,18.63,19.0,136000,0.0802083333333333,0.0822916666666667,0.077625,0.0791666666666667,32640000,0.0,1.0
1997-06-13,19.0,19.5,19.0,19.5,57800,0.0791666666666667,0.08125,0.0791666666666667,0.08125,13872000,0.0,1.0
1997-06-16,18.88,19.25,18.75,19.0,76100,0.0786666666666667,0.0802083333333333,0.078125,0.0791666666666667,18264000,0.0,1.0
1997-06-17,18.06,19.19,17.94,18.94,392200,0.07525,0.0799583333333333,0.07475,0.0789166666666667,94128000,0.0,1.0
1997-06-18,18.13,18.44,18.0,18.25,205400,0.0755416666666667,0.0768333333333333,0.075,0.0760416666666667,49296000,0.0,1.0
1997-06-19,18.13,18.38,18.0,18.13,83600,0.0755416666666667,0.0765833333333333,0.075,0.0755416666666667,20064000,0.0,1.0
1997-06-20,18.31,18.63,18.0,18.38,282300,0.0762916666666667,0.077625,0.075,0.0765833333333333,67752000,0.0,1.0
1997-06-23,18.0,18.5,17.75,18.25,87300,0.075,0.0770833333333333,0.0739583333333333,0.0760416666666667,20952000,0.0,1.0
1997-06-24,18.13,18.31,17.75,18.06,62600,0.0755416666666667,0.0762916666666667,0.0739583333333333,0.07525,15024000,0.0,1.0
1997-06-25,18.13,18.31,17.88,18.13,175500,0.0755416666666667,0.0762916666666667,0.0745,0.0755416666666667,42120000,0.0,1.0
1997-06-26,18.13,18.25,18.06,18.25,265800,0.0755416666666667,0.0760416666666667,0.07525,0.0760416666666667,63792000,0.0,1.0
1997-06-27,17.88,18.19,17.75,18.19,99000,0.0745,0.0757916666666667,0.0739583333333333,0.0757916666666667,23760000,0.0,1.0
1997-06-30,18.5,19.19,17.75,18.13,228900,0.0770833333333333,0.0799583333333333,0.0739583333333333,0.0755416666666667,54936000,0.0,1.0
1997-07-01,18.19,18.5,18.13,18.5,107700,0.0757916666666667,0.0770833333333333,0.0755416666666667,0.0770833333333333,25848000,0.0,1.0
1997-07-02,19.06,19.13,18.13,18.44,323500,0.0794166666666667,0.0797083333333333,0.0755416666666667,0.0768333333333333,77640000,0.0,1.0
1997-07-03,22.94,23.0,19.13,19.63,1048100,0.0955833333333333,0.0958333333333333,0.0797083333333333,0.0817916666666667,251544000,0.0,1.0
1997-07-07,24.0,24.25,22.0,22.0,671100,0.1,0.101041666666667,0.0916666666666667,0.0916666666666667,161064000,0.0,1.0
1997-07-08,27.63,28.0,24.5,24.5,1293100,0.115125,0.116666666666667,0.102083333333333,0.102083333333333,310344000,0.0,1.0
1997-07-09,27.88,28.63,27.25,27.63,688500,0.116166666666667,0.119291666666667,0.113541666666667,0.115125,165240000,0.0,1.0
1997-07-10,28.5,28.63,28.0,28.38,754300,0.11875,0.119291666666667,0.116666666666667,0.11825,181032000,0.0,1.0
1997-07-11,28.0,30.25,26.5,28.38,877600,0.116666666666667,0.126041666666667,0.110416666666667,0.11825,210623999.999999,0.0,1.0
1997-07-14,26.5,28.0,26.13,27.75,383700,0.110416666666667,0.116666666666667,0.108875,0.115625,92087999.9999997,0.0,1.0
1997-07-15,28.63,28.75,25.63,26.25,772900,0.119291666666667,0.119791666666667,0.106791666666667,0.109375,185495999.999999,0.0,1.0
1997-07-16,28.0,29.94,27.63,29.38,252000,0.116666666666667,0.12475,0.115125,0.122416666666667,60479999.9999998,0.0,1.0
1997-07-17,26.88,28.13,26.63,27.13,264100,0.112,0.117208333333333,0.110958333333333,0.113041666666667,63384000,0.0,1.0
1997-07-18,25.88,26.63,25.88,26.25,65000,0.107833333333333,0.110958333333333,0.107833333333333,0.109375,15600000,0.0,1.0
1997-07-21,26.13,26.38,25.75,26.13,47900,0.108875,0.109916666666667,0.107291666666667,0.108875,11496000,0.0,1.0
1997-07-22,25.63,26.25,24.75,26.0,130300,0.106791666666667,0.109375,0.103125,0.108333333333333,31271999.9999999,0.0,1.0
1997-07-23,27.19,27.25,26.13,26.25,271600,0.113291666666667,0.113541666666667,0.108875,0.109375,65183999.9999998,0.0,1.0
1997-07-24,27.13,27.75,26.63,27.63,101400,0.113041666666667,0.115625,0.110958333333333,0.115125,24335999.9999999,0.0,1.0
1997-07-25,26.75,27.0,26.63,26.75,51700,0.111458333333333,0.1125,0.110958333333333,0.111458333333333,12408000,0.0,1.0
1997-07-28,27.5,27.63,26.63,26.75,214500,0.114583333333333,0.115125,0.110958333333333,0.111458333333333,51480000.0000001,0.0,1.0
1997-07-29,28.63,28.88,28.0,28.38,401200,0.119291666666667,0.120333333333333,0.116666666666667,0.11825,96287999.9999997,0.0,1.0
1997-07-30,29.75,30.0,28.0,28.38,209800,0.123958333333333,0.125,0.116666666666667,0.11825,50352000.0000001,0.0,1.0
1997-07-31,28.75,29.25,28.0,29.25,121200,0.119791666666667,0.121875,0.116666666666667,0.121875,29087999.9999999,0.0,1.0
1997-08-01,29.0,29.0,27.0,28.13,299000,0.120833333333333,0.120833333333333,0.1125,0.117208333333333,71760000.0000002,0.0,1.0
1997-08-04,27.75,28.94,27.63,28.5,222600,0.115625,0.120583333333333,0.115125,0.11875,53424000,0.0,1.0
1997-08-05,26.5,28.0,25.75,27.75,252700,0.110416666666667,0.116666666666667,0.107291666666667,0.115625,60647999.9999998,0.0,1.0
1997-08-06,27.0,27.75,26.25,26.5,103600,0.1125,0.115625,0.109375,0.110416666666667,24864000,0.0,1.0
1997-08-07,26.13,27.13,25.5,27.0,169500,0.108875,0.113041666666667,0.10625,0.1125,40680000,0.0,1.0
1997-08-08,27.5,27.63,25.25,26.0,184300,0.114583333333333,0.115125,0.105208333333333,0.108333333333333,44232000.0000001,0.0,1.0
1997-08-11,27.94,28.0,27.0,27.5,103300,0.116416666666667,0.116666666666667,0.1125,0.114583333333333,24791999.9999999,0.0,1.0
1997-08-12,26.38,27.63,26.38,27.38,47600,0.109916666666667,0.115125,0.109916666666667,0.114083333333333,11424000,0.0,1.0
1997-08-13,26.38,26.75,26.0,26.75,49200,0.109916666666667,0.111458333333333,0.108333333333333,0.111458333333333,11808000,0.0,1.0
1997-08-14,25.88,27.0,25.44,26.13,86800,0.107833333333333,0.1125,0.106,0.108875,20832000.0000001,0.0,1.0
1997-08-15,25.38,25.88,23.25,23.5,133100,0.10575,0.107833333333333,0.096875,0.0979166666666667,31944000,0.0,1.0
1997-08-18,24.5,24.63,23.63,24.38,148700,0.102083333333333,0.102625,0.0984583333333333,0.101583333333333,35688000.0000001,0.0,1.0
1997-08-19,26.0,26.5,24.63,25.13,83600,0.108333333333333,0.110416666666667,0.102625,0.104708333333333,20064000.0000001,0.0,1.0
1997-08-20,26.0,26.25,24.88,25.0,83300,0.108333333333333,0.109375,0.103666666666667,0.104166666666667,19992000.0000001,0.0,1.0
1997-08-21,25.38,26.06,24.88,25.63,52000,0.10575,0.108583333333333,0.103666666666667,0.106791666666667,12480000,0.0,1.0
1997-08-22,25.5,25.5,25.13,25.25,59400,0.10625,0.10625,0.104708333333333,0.105208333333333,14256000,0.0,1.0
1997-08-25,26.63,27.13,25.25,25.25,93900,0.110958333333333,0.113041666666667,0.105208333333333,0.105208333333333,22536000.0000001,0.0,1.0
1997-08-26,28.13,28.25,26.75,26.88,214500,0.117208333333333,0.117708333333333,0.111458333333333,0.112,51480000.0000001,0.0,1.0
1997-08-27,27.81,27.88,27.0,27.69,116000,0.115875,0.116166666666667,0.1125,0.115375,27840000,0.0,1.0
1997-08-28,28.5,28.75,27.38,27.63,95600,0.11875,0.119791666666667,0.114083333333333,0.115125,22944000,0.0,1.0
1997-08-29,28.06,28.5,27.88,28.38,60200,0.116916666666667,0.11875,0.116166666666667,0.11825,14448000,0.0,1.0
1997-09-02,28.25,28.5,28.0,28.13,61000,0.117708333333333,0.11875,0.116666666666667,0.117208333333333,14640000,0.0,1.0
1997-09-03,28.0,29.0,27.75,28.13,163700,0.116666666666667,0.120833333333333,0.115625,0.117208333333333,39287999.9999999,0.0,1.0
1997-09-04,30.63,30.63,28.13,28.38,279000,0.127625,0.127625,0.117208333333333,0.11825,66960000,0.0,1.0
1997-09-05,30.0,32.0,29.5,31.0,159000,0.125,0.133333333333333,0.122916666666667,0.129166666666667,38160000,0.0,1.0
1997-09-08,36.0,36.25,30.0,30.38,470700,0.15,0.151041666666667,0.125,0.126583333333333,112968000,0.0,1.0
1997-09-09,38.88,40.63,36.38,37.75,747600,0.162,0.169291666666667,0.151583333333333,0.157291666666667,179424000,0.0,1.0
1997-09-10,39.63,40.0,37.5,39.75,322200,0.165125,0.166666666666667,0.15625,0.165625,77328000,0.0,1.0
1997-09-11,37.88,40.0,36.5,38.88,355200,0.157833333333333,0.166666666666667,0.152083333333333,0.162,85248000.0000002,0.0,1.0
1997-09-12,44.25,44.38,37.88,38.25,277800,0.184375,0.184916666666667,0.157833333333333,0.159375,66672000,0.0,1.0
1997-09-15,37.13,44.13,36.63,42.38,465300,0.154708333333333,0.183875,0.152625,0.176583333333333,111672000,0.0,1.0
1997-09-16,40.25,42.5,37.5,38.75,536000,0.167708333333333,0.177083333333333,0.15625,0.161458333333333,128640000,0.0,1.0
1997-09-17,40.88,42.0,40.0,41.5,217300,0.170333333333333,0.175,0.166666666666667,0.172916666666667,52152000.0000001,0.0,1.0
1997-09-18,39.5,41.63,39.38,41.25,177400,0.164583333333333,0.173458333333333,0.164083333333333,0.171875,42576000.0000001,0.0,1.0
1997-09-19,47.38,49.0,40.5,41.63,744100,0.197416666666667,0.204166666666667,0.16875,0.173458333333333,178584000,0.0,1.0
1997-09-22,54.0,56.13,47.38,48.63,1411500,0.225,0.233875,0.197416666666667,0.202625,338760000,0.0,1.0
1997-09-23,55.5,55.75,52.75,53.88,640200,0.23125,0.232291666666667,0.219791666666667,0.2245,153648000,0.0,1.0
1997-09-24,52.5,57.75,51.5,55.75,683400,0.21875,0.240625,0.214583333333333,0.232291666666667,164016000,0.0,1.0
1997-09-25,49.0,52.25,48.63,49.5,414000,0.204166666666667,0.217708333333333,0.202625,0.20625,99359999.9999998,0.0,1.0
1997-09-26,50.0,51.13,48.63,50.88,227600,0.208333333333333,0.213041666666667,0.202625,0.212,54624000.0000001,0.0,1.0
1997-09-29,48.5,50.25,47.5,49.75,197600,0.202083333333333,0.209375,0.197916666666667,0.207291666666667,47424000.0000001,0.0,1.0
1997-09-30,52.13,52.25,45.63,48.0,437900,0.217208333333333,0.217708333333333,0.190125,0.2,105096000,0.0,1.0
1997-10-01,48.25,54.0,47.25,51.38,416600,0.201041666666667,0.225,0.196875,0.214083333333333,99983999.9999998,0.0,1.0
1997-10-02,48.13,50.13,47.88,48.5,156400,0.200541666666667,0.208875,0.1995,0.202083333333333,37535999.9999999,0.0,1.0
1997-10-03,48.25,49.5,47.75,49.0,97000,0.201041666666667,0.20625,0.198958333333333,0.204166666666667,23280000,0.0,1.0
1997-10-06,49.5,49.5,47.38,48.0,169000,0.20625,0.20625,0.197416666666667,0.2,40560000,0.0,1.0
1997-10-07,48.75,50.25,48.5,49.0,145200,0.203125,0.209375,0.202083333333333,0.204166666666667,34848000,0.0,1.0
1997-10-08,48.13,50.0,47.88,49.75,233900,0.200541666666667,0.208333333333333,0.1995,0.207291666666667,56135999.9999999,0.0,1.0
1997-10-09,45.0,48.25,44.88,48.0,329200,0.1875,0.201041666666667,0.187,0.2,79008000,0.0,1.0
1997-10-10,46.88,48.75,44.0,45.0,315600,0.195333333333333,0.203125,0.183333333333333,0.1875,75744000.0000001,0.0,1.0
1997-10-13,48.0,48.5,47.13,48.0,67900,0.2,0.202083333333333,0.196375,0.2,16296000,0.0,1.0
1997-10-14,47.75,49.25,46.0,48.75,128900,0.198958333333333,0.205208333333333,0.191666666666667,0.203125,30936000.0000001,0.0,1.0
1997-10-15,47.13,47.63,45.25,47.0,196300,0.196375,0.198458333333333,0.188541666666667,0.195833333333333,47112000,0.0,1.0
1997-10-16,43.5,47.75,43.25,46.88,290100,0.18125,0.198958333333333,0.180208333333333,0.195333333333333,69624000,0.0,1.0
1997-10-17,43.5,43.88,42.25,43.38,211200,0.18125,0.182833333333333,0.176041666666667,0.18075,50688000,0.0,1.0
1997-10-20,45.88,46.5,44.0,46.0,409400,0.191166666666667,0.19375,0.183333333333333,0.191666666666667,98255999.9999998,0.0,1.0
1997-10-21,53.13,53.25,46.25,47.5,1008000,0.221375,0.221875,0.192708333333333,0.197916666666667,241920000,0.0,1.0
1997-10-22,54.25,55.5,52.5,53.0,434000,0.226041666666667,0.23125,0.21875,0.220833333333333,104160000,0.0,1.0
1997-10-23,54.0,54.75,50.25,52.25,471400,0.225,0.228125,0.209375,0.217708333333333,113136000,0.0,1.0
1997-10-24,60.38,60.75,54.5,57.0,791000,0.251583333333333,0.253125,0.227083333333333,0.2375,189840000,0.0,1.0
1997-10-27,51.25,60.13,50.75,57.63,507600,0.213541666666667,0.250541666666667,0.211458333333333,0.240125,121824000,0.0,1.0
1997-10-28,59.38,60.0,46.5,47.0,976600,0.247416666666667,0.25,0.19375,0.195833333333333,234384000,0.0,1.0
1997-10-29,64.75,66.0,60.0,61.75,593900,0.269791666666667,0.275,0.25,0.257291666666667,142536000,0.0,1.0
1997-10-30,61.5,64.25,60.5,62.5,397500,0.25625,0.267708333333333,0.252083333333333,0.260416666666667,95400000,0.0,1.0
1997-10-31,61.0,65.5,59.63,64.25,418900,0.254166666666667,0.272916666666667,0.248458333333333,0.267708333333333,100536000,0.0,1.0
1997-11-03,60.88,62.63,59.38,61.38,166600,0.253666666666667,0.260958333333333,0.247416666666667,0.25575,39984000,0.0,1.0
1997-11-04,59.5,60.63,57.88,59.0,197100,0.247916666666667,0.252625,0.241166666666667,0.245833333333333,47303999.9999999,0.0,1.0
1997-11-05,58.5,61.5,58.5,59.75,257800,0.24375,0.25625,0.24375,0.248958333333333,61872000,0.0,1.0
1997-11-06,55.94,59.0,55.63,59.0,242800,0.233083333333333,0.245833333333333,0.231791666666667,0.245833333333333,58272000.0000001,0.0,1.0
1997-11-07,53.75,55.69,52.63,53.0,218900,0.223958333333333,0.232041666666667,0.219291666666667,0.220833333333333,52536000.0000001,0.0,1.0
1997-11-10,50.5,54.75,50.5,54.0,230400,0.210416666666667,0.228125,0.210416666666667,0.225,55295999.9999999,0.0,1.0
1997-11-11,47.38,51.75,47.0,50.94,359400,0.197416666666667,0.215625,0.195833333333333,0.21225,86255999.9999999,0.0,1.0
1997-11-12,45.25,50.25,44.0,45.31,723600,0.188541666666667,0.209375,0.183333333333333,0.188791666666667,173664000,0.0,1.0
1997-11-13,46.31,47.63,45.25,47.38,357500,0.192958333333333,0.198458333333333,0.188541666666667,0.197416666666667,85800000.0000001,0.0,1.0
1997-11-14,50.0,50.5,45.38,47.25,489100,0.208333333333333,0.210416666666667,0.189083333333333,0.196875,117384000,0.0,1.0
1997-11-17,52.5,54.5,50.63,50.75,616200,0.21875,0.227083333333333,0.210958333333333,0.211458333333333,147888000,0.0,1.0
1997-11-18,53.0,53.75,52.13,52.5,155500,0.220833333333333,0.223958333333333,0.217208333333333,0.21875,37320000.0000001,0.0,1.0
1997-11-19,54.13,54.25,51.75,52.88,211200,0.225541666666667,0.226041666666667,0.215625,0.220333333333333,50687999.9999999,0.0,1.0
1997-11-20,55.0,55.25,54.13,54.88,493600,0.229166666666667,0.230208333333333,0.225541666666667,0.228666666666667,118464000,0.0,1.0
1997-11-21,53.88,55.0,53.88,54.63,216900,0.2245,0.229166666666667,0.2245,0.227625,52056000,0.0,1.0
1997-11-24,50.75,52.88,50.75,52.5,168300,0.211458333333333,0.220333333333333,0.211458333333333,0.21875,40392000.0000001,0.0,1.0
1997-11-25,50.44,52.0,48.5,50.88,275400,0.210166666666667,0.216666666666667,0.202083333333333,0.212,66095999.9999999,0.0,1.0
1997-11-26,51.13,52.94,50.88,50.88,135900,0.213041666666667,0.220583333333333,0.212,0.212,32616000,0.0,1.0
1997-11-28,49.5,52.0,49.38,51.25,133600,0.20625,0.216666666666667,0.20575,0.213541666666667,32064000,0.0,1.0
1997-12-01,51.25,52.5,49.63,50.88,198600,0.213541666666667,0.21875,0.206791666666667,0.212,47663999.9999999,0.0,1.0
1997-12-02,50.81,51.63,50.13,51.13,105200,0.211708333333333,0.215125,0.208875,0.213041666666667,25248000,0.0,1.0
1997-12-03,52.38,52.5,50.25,50.38,107500,0.21825,0.21875,0.209375,0.209916666666667,25800000,0.0,1.0
1997-12-04,54.0,54.63,52.63,52.81,253200,0.225,0.227625,0.219291666666667,0.220041666666667,60768000,0.0,1.0
1997-12-05,55.13,55.13,52.25,53.25,221800,0.229708333333333,0.229708333333333,0.217708333333333,0.221875,53232000.0000001,0.0,1.0
1997-12-08,56.5,57.25,54.25,54.5,397200,0.235416666666667,0.238541666666667,0.226041666666667,0.227083333333333,95327999.9999999,0.0,1.0
1997-12-09,56.25,57.25,55.25,56.0,111000,0.234375,0.238541666666667,0.230208333333333,0.233333333333333,26640000,0.0,1.0
1997-12-10,54.13,55.5,52.75,55.0,120400,0.225541666666667,0.23125,0.219791666666667,0.229166666666667,28896000,0.0,1.0
1997-12-11,56.25,58.0,52.75,52.75,417900,0.234375,0.241666666666667,0.219791666666667,0.219791666666667,100296000,0.0,1.0
1997-12-12,54.5,57.63,52.88,55.75,222700,0.227083333333333,0.240125,0.220333333333333,0.232291666666667,53448000.0000001,0.0,1.0
1997-12-15,55.0,56.0,52.88,55.0,141200,0.229166666666667,0.233333333333333,0.220333333333333,0.229166666666667,33888000,0.0,1.0
1997-12-16,53.5,55.75,53.5,55.75,140600,0.222916666666667,0.232291666666667,0.222916666666667,0.232291666666667,33743999.9999999,0.0,1.0
1997-12-17,52.69,53.5,51.06,52.5,511700,0.219541666666667,0.222916666666667,0.21275,0.21875,122808000,0.0,1.0
1997-12-18,51.5,53.13,50.75,52.25,267000,0.214583333333333,0.221375,0.211458333333333,0.217708333333333,64080000.0000001,0.0,1.0
1997-12-19,54.0,54.25,50.0,50.75,396100,0.225,0.226041666666667,0.208333333333333,0.211458333333333,95064000,0.0,1.0
1997-12-22,56.38,57.38,53.19,54.0,362700,0.234916666666667,0.239083333333333,0.221625,0.225,87047999.9999999,0.0,1.0
1997-12-23,55.5,56.88,55.5,56.25,98100,0.23125,0.237,0.23125,0.234375,23544000,0.0,1.0
1997-12-24,55.25,56.5,53.63,55.5,194700,0.230208333333333,0.235416666666667,0.223458333333333,0.23125,46728000.0000001,0.0,1.0
1997-12-26,54.25,55.75,53.88,54.75,40600,0.226041666666667,0.232291666666667,0.2245,0.228125,9743999.99999999,0.0,1.0
1997-12-29,57.0,57.38,54.38,55.0,212700,0.2375,0.239083333333333,0.226583333333333,0.229166666666667,51048000,0.0,1.0
1997-12-30,58.19,58.88,57.38,58.0,523800,0.242458333333333,0.245333333333333,0.239083333333333,0.241666666666667,125712000,0.0,1.0
1997-12-31,60.25,60.38,58.13,58.5,370500,0.251041666666667,0.251583333333333,0.242208333333333,0.24375,88919999.9999999,0.0,1.0
1998-01-02,59.5,60.0,57.56,60.0,138400,0.247916666666667,0.25,0.239833333333333,0.25,33216000,0.0,1.0
1998-01-05,57.0,59.25,56.5,58.63,299200,0.2375,0.246875,0.235416666666667,0.244291666666667,71808000,0.0,1.0
1998-01-06,58.06,58.5,56.0,56.38,347900,0.241916666666667,0.24375,0.233333333333333,0.234916666666667,83495999.9999999,0.0,1.0
1998-01-07,57.38,58.0,56.31,58.0,227100,0.239083333333333,0.241666666666667,0.234625,0.241666666666667,54504000.0000001,0.0,1.0
1998-01-08,55.38,56.44,54.38,56.38,501300,0.23075,0.235166666666667,0.226583333333333,0.234916666666667,120312000,0.0,1.0
1998-01-09,51.13,56.0,50.75,56.0,553600,0.213041666666667,0.233333333333333,0.211458333333333,0.233333333333333,132864000,0.0,1.0
1998-01-12,51.63,52.63,49.75,50.0,616800,0.215125,0.219291666666667,0.207291666666667,0.208333333333333,148032000,0.0,1.0
1998-01-13,55.75,56.0,51.88,52.13,610100,0.232291666666667,0.233333333333333,0.216166666666667,0.217208333333333,146424000,0.0,1.0
1998-01-14,58.5,58.5,55.5,55.88,708800,0.24375,0.24375,0.23125,0.232833333333333,170112000,0.0,1.0
1998-01-15,59.44,60.13,57.5,57.5,501200,0.247666666666667,0.250541666666667,0.239583333333333,0.239583333333333,120288000,0.0,1.0
1998-01-16,57.5,59.75,57.25,59.5,213600,0.239583333333333,0.248958333333333,0.238541666666667,0.247916666666667,51264000.0000001,0.0,1.0
1998-01-20,59.44,60.13,57.75,57.88,455600,0.247666666666667,0.250541666666667,0.240625,0.241166666666667,109344000,0.0,1.0
1998-01-21,60.88,62.0,58.5,59.25,728200,0.253666666666667,0.258333333333333,0.24375,0.246875,174768000,0.0,1.0
1998-01-22,61.63,63.25,60.25,60.88,789300,0.256791666666667,0.263541666666667,0.251041666666667,0.253666666666667,189432000,0.0,1.0
1998-01-23,59.25,64.13,59.25,64.13,759900,0.246875,0.267208333333333,0.246875,0.267208333333333,182376000,0.0,1.0
1998-01-26,57.75,59.88,56.88,59.75,392700,0.240625,0.2495,0.237,0.248958333333333,94248000,0.0,1.0
1998-01-27,57.0,58.38,56.0,57.81,342000,0.2375,0.24325,0.233333333333333,0.240875,82080000,0.0,1.0
1998-01-28,57.25,58.0,55.5,57.0,441100,0.238541666666667,0.241666666666667,0.23125,0.2375,105864000,0.0,1.0
1998-01-29,59.5,59.88,57.38,57.5,403000,0.247916666666667,0.2495,0.239083333333333,0.239583333333333,96719999.9999999,0.0,1.0
1998-01-30,59.0,60.75,58.63,60.0,310200,0.245833333333333,0.253125,0.244291666666667,0.25,74448000.0000001,0.0,1.0
1998-02-02,62.38,62.5,59.25,59.38,576100,0.259916666666667,0.260416666666667,0.246875,0.247416666666667,138264000,0.0,1.0
1998-02-03,61.81,63.0,61.13,62.25,369100,0.257541666666667,0.2625,0.254708333333333,0.259375,88583999.9999999,0.0,1.0
1998-02-04,60.75,62.25,60.63,60.75,102900,0.253125,0.259375,0.252625,0.253125,24696000,0.0,1.0
1998-02-05,59.25,61.38,58.5,61.38,486000,0.246875,0.25575,0.24375,0.25575,116640000,0.0,1.0
1998-02-06,58.88,60.25,58.5,59.13,176900,0.245333333333333,0.251041666666667,0.24375,0.246375,42456000.0000001,0.0,1.0
1998-02-09,58.25,59.5,57.25,59.0,218900,0.242708333333333,0.247916666666667,0.238541666666667,0.245833333333333,52536000.0000001,0.0,1.0
1998-02-10,63.63,63.81,58.0,58.5,1024700,0.265125,0.265875,0.241666666666667,0.24375,245928000,0.0,1.0
1998-02-11,63.5,65.56,63.38,63.5,539500,0.264583333333333,0.273166666666667,0.264083333333333,0.264583333333333,129480000,0.0,1.0
1998-02-12,63.13,63.63,62.25,63.25,253000,0.263041666666667,0.265125,0.259375,0.263541666666667,60719999.9999999,0.0,1.0
1998-02-13,62.25,63.25,61.75,63.0,701700,0.259375,0.263541666666667,0.257291666666667,0.2625,168408000,0.0,1.0
1998-02-17,61.75,62.63,60.88,62.63,198000,0.257291666666667,0.260958333333333,0.253666666666667,0.260958333333333,47519999.9999999,0.0,1.0
1998-02-18,60.88,61.75,60.63,61.75,247600,0.253666666666667,0.257291666666667,0.252625,0.257291666666667,59423999.9999999,0.0,1.0
1998-02-19,62.75,63.5,61.0,61.31,369700,0.261458333333333,0.264583333333333,0.254166666666667,0.255458333333333,88728000.0000001,0.0,1.0
1998-02-20,63.25,63.5,61.38,62.75,225300,0.263541666666667,0.264583333333333,0.25575,0.261458333333333,54071999.9999999,0.0,1.0
1998-02-23,64.88,65.0,62.5,63.5,331500,0.270333333333333,0.270833333333333,0.260416666666667,0.264583333333333,79560000.0000001,0.0,1.0
1998-02-24,64.88,68.13,64.25,65.0,1162100,0.270333333333333,0.283875,0.267708333333333,0.270833333333333,278904000,0.0,1.0
1998-02-25,65.88,66.5,63.13,65.63,562100,0.2745,0.277083333333333,0.263041666666667,0.273458333333333,134904000,0.0,1.0
1998-02-26,72.75,73.0,65.25,65.56,1281100,0.303125,0.304166666666667,0.271875,0.273166666666667,307464000,0.0,1.0
1998-02-27,77.0,79.63,71.81,72.25,2058900,0.320833333333333,0.331791666666667,0.299208333333333,0.301041666666667,494136000,0.0,1.0
1998-03-02,76.25,77.25,75.0,75.88,913100,0.317708333333333,0.321875,0.3125,0.316166666666667,219144000,0.0,1.0
1998-03-03,71.75,75.75,71.5,75.5,668000,0.298958333333333,0.315625,0.297916666666667,0.314583333333333,160320000,0.0,1.0
1998-03-04,73.44,74.25,70.0,72.0,609500,0.306,0.309375,0.291666666666667,0.3,146280000,0.0,1.0
1998-03-05,75.0,78.19,71.25,71.75,1000100,0.3125,0.325791666666667,0.296875,0.298958333333333,240024000,0.0,1.0
1998-03-06,76.75,77.0,73.75,75.63,490600,0.319791666666667,0.320833333333333,0.307291666666667,0.315125,117744000,0.0,1.0
1998-03-09,83.5,85.75,76.75,76.88,1921300,0.347916666666667,0.357291666666667,0.319791666666667,0.320333333333333,461112000,0.0,1.0
1998-03-10,83.11,88.25,82.88,85.5,2062500,0.346291666666667,0.367708333333333,0.345333333333333,0.35625,495000000,0.0,1.0
1998-03-11,79.63,82.5,78.25,82.0,1029100,0.331791666666667,0.34375,0.326041666666667,0.341666666666667,246984000,0.0,1.0
1998-03-12,78.5,81.13,77.13,78.75,816600,0.327083333333333,0.338041666666667,0.321375,0.328125,195984000,0.0,1.0
1998-03-13,78.69,80.88,77.75,79.63,543600,0.327875,0.337,0.323958333333333,0.331791666666667,130464000,0.0,1.0
1998-03-16,79.0,80.75,79.0,79.56,276000,0.329166666666667,0.336458333333333,0.329166666666667,0.3315,66239999.9999999,0.0,1.0
1998-03-17,79.88,80.25,77.88,79.75,258400,0.332833333333333,0.334375,0.3245,0.332291666666667,62016000.0000001,0.0,1.0
1998-03-18,85.31,85.75,79.25,79.25,1138300,0.355458333333333,0.357291666666667,0.330208333333333,0.330208333333333,273192000,0.0,1.0
1998-03-19,84.0,87.5,83.75,85.38,1009600,0.35,0.364583333333333,0.348958333333333,0.35575,242304000,0.0,1.0
1998-03-20,84.0,84.88,83.13,84.0,534400,0.35,0.353666666666667,0.346375,0.35,128256000,0.0,1.0
1998-03-23,83.81,84.75,82.75,83.56,250400,0.349208333333333,0.353125,0.344791666666667,0.348166666666667,60096000.0000001,0.0,1.0
1998-03-24,84.25,86.75,82.5,82.5,473400,0.351041666666667,0.361458333333333,0.34375,0.34375,113616000,0.0,1.0
1998-03-25,81.69,85.75,81.0,85.0,940800,0.340375,0.357291666666667,0.3375,0.354166666666667,225792000,0.0,1.0
1998-03-26,82.75,83.75,79.5,81.75,656500,0.344791666666667,0.348958333333333,0.33125,0.340625,157560000,0.0,1.0
1998-03-27,85.0,87.13,82.75,84.25,637200,0.354166666666667,0.363041666666667,0.344791666666667,0.351041666666667,152928000,0.0,1.0
1998-03-30,85.88,87.5,85.13,85.88,458400,0.357833333333333,0.364583333333333,0.354708333333333,0.357833333333333,110016000,0.0,1.0
1998-03-31,85.53,86.5,83.75,85.38,547100,0.356375,0.360416666666667,0.348958333333333,0.35575,131304000,0.0,1.0
1998-04-01,90.13,90.38,84.03,85.25,1204300,0.375541666666667,0.376583333333333,0.350125,0.355208333333333,289032000,0.0,1.0
1998-04-02,95.06,96.75,89.75,91.13,1386900,0.396083333333333,0.403125,0.373958333333333,0.379708333333333,332856000,0.0,1.0
1998-04-03,93.0,96.38,92.25,96.25,974500,0.3875,0.401583333333333,0.384375,0.401041666666667,233880000,0.0,1.0
1998-04-06,88.63,94.75,88.25,94.25,918700,0.369291666666667,0.394791666666667,0.367708333333333,0.392708333333333,220488000,0.0,1.0
1998-04-07,86.0,87.25,84.75,87.0,969500,0.358333333333333,0.363541666666667,0.353125,0.3625,232680000,0.0,1.0
1998-04-08,88.63,89.75,85.5,86.38,942900,0.369291666666667,0.373958333333333,0.35625,0.359916666666667,226296000,0.0,1.0
1998-04-09,95.25,96.0,91.63,92.38,1336200,0.396875,0.4,0.381791666666667,0.384916666666667,320688000,0.0,1.0
1998-04-13,94.31,96.25,92.0,94.88,915000,0.392958333333333,0.401041666666667,0.383333333333333,0.395333333333333,219600000,0.0,1.0
1998-04-14,97.19,99.88,93.25,93.88,1360300,0.404958333333333,0.416166666666667,0.388541666666667,0.391166666666667,326472000,0.0,1.0
1998-04-15,96.13,100.0,94.5,98.0,932700,0.400541666666667,0.416666666666667,0.39375,0.408333333333333,223848000,0.0,1.0
1998-04-16,98.5,99.31,93.19,96.13,1353700,0.410416666666667,0.413791666666667,0.388291666666667,0.400541666666667,324888000,0.0,1.0
1998-04-17,94.88,97.25,94.5,95.81,586300,0.395333333333333,0.405208333333333,0.39375,0.399208333333333,140712000,0.0,1.0
1998-04-20,94.25,99.5,93.75,95.38,748300,0.392708333333333,0.414583333333333,0.390625,0.397416666666667,179592000,0.0,1.0
1998-04-21,93.06,95.38,91.13,93.06,696200,0.38775,0.397416666666667,0.379708333333333,0.38775,167088000,0.0,1.0
1998-04-22,87.25,93.63,87.0,87.25,941800,0.363541666666667,0.390125,0.3625,0.363541666666667,226032000,0.0,1.0
1998-04-23,81.0,87.0,80.5,87.0,1021100,0.3375,0.3625,0.335416666666667,0.3625,245064000,0.0,1.0
1998-04-24,84.88,87.75,81.5,82.0,1398800,0.353666666666667,0.365625,0.339583333333333,0.341666666666667,335712000,0.0,1.0
1998-04-27,82.75,84.63,77.13,83.38,1573800,0.344791666666667,0.352625,0.321375,0.347416666666667,377712000,0.0,1.0
1998-04-28,95.63,99.5,89.06,92.88,5799500,0.398458333333333,0.414583333333333,0.371083333333333,0.387,1391880000,0.0,1.0
1998-04-29,95.5,98.63,93.63,97.25,2638100,0.397916666666667,0.410958333333333,0.390125,0.405208333333333,633144000,0.0,1.0
1998-04-30,91.75,98.0,90.5,97.5,1873800,0.382291666666667,0.408333333333333,0.377083333333333,0.40625,449712000,0.0,1.0
1998-05-01,94.5,95.13,90.5,92.75,775600,0.39375,0.396375,0.377083333333333,0.386458333333333,186144000,0.0,1.0
1998-05-04,95.25,95.88,93.38,95.0,644600,0.396875,0.3995,0.389083333333333,0.395833333333333,154704000,0.0,1.0
1998-05-05,93.72,95.5,93.13,94.0,499900,0.3905,0.397916666666667,0.388041666666667,0.391666666666667,119976000,0.0,1.0
1998-05-06,90.38,94.0,90.13,94.0,619900,0.376583333333333,0.391666666666667,0.375541666666667,0.391666666666667,148776000,0.0,1.0
1998-05-07,91.0,93.0,88.25,91.0,1157300,0.379166666666667,0.3875,0.367708333333333,0.379166666666667,277752000,0.0,1.0
1998-05-08,92.38,92.75,89.5,91.25,399400,0.384916666666667,0.386458333333333,0.372916666666667,0.380208333333333,95855999.9999999,0.0,1.0
1998-05-11,86.88,93.0,86.5,92.94,947700,0.362,0.3875,0.360416666666667,0.38725,227448000,0.0,1.0
1998-05-12,91.38,91.94,86.63,87.75,969700,0.38075,0.383083333333333,0.360958333333333,0.365625,232728000,0.0,1.0
1998-05-13,92.88,94.0,89.75,90.5,1162000,0.387,0.391666666666667,0.373958333333333,0.377083333333333,278880000,0.0,1.0
1998-05-14,91.56,94.63,91.0,92.0,716700,0.3815,0.394291666666667,0.379166666666667,0.383333333333333,172008000,0.0,1.0
1998-05-15,89.63,92.5,89.5,91.88,385700,0.373458333333333,0.385416666666667,0.372916666666667,0.382833333333333,92568000.0000001,0.0,1.0
1998-05-18,88.06,90.63,86.75,90.0,551500,0.366916666666667,0.377625,0.361458333333333,0.375,132360000,0.0,1.0
1998-05-19,90.38,90.63,89.25,89.63,285300,0.376583333333333,0.377625,0.371875,0.373458333333333,68472000.0000001,0.0,1.0
1998-05-20,88.63,91.5,88.25,90.38,337400,0.369291666666667,0.38125,0.367708333333333,0.376583333333333,80975999.9999999,0.0,1.0
1998-05-21,88.75,90.0,87.31,89.5,283600,0.369791666666667,0.375,0.363791666666667,0.372916666666667,68063999.9999999,0.0,1.0
1998-05-22,86.0,88.63,85.5,88.38,488500,0.358333333333333,0.369291666666667,0.35625,0.36825,117240000,0.0,1.0
1998-05-26,81.88,86.88,80.88,86.06,907000,0.341166666666667,0.362,0.337,0.358583333333333,217680000,0.0,1.0
1998-05-27,86.63,87.38,79.75,80.38,1936200,0.360958333333333,0.364083333333333,0.332291666666667,0.334916666666667,464688000,0.0,1.0
1998-05-28,85.94,87.75,85.25,87.25,784400,0.358083333333333,0.365625,0.355208333333333,0.363541666666667,188256000,0.0,1.0
1998-05-29,88.13,89.0,85.5,85.88,720100,0.367208333333333,0.370833333333333,0.35625,0.357833333333333,172824000,0.0,1.0
1998-06-01,85.63,88.5,83.31,88.0,670300,0.356791666666667,0.36875,0.347125,0.366666666666667,160872000,0.0,1.0
1998-06-02,43.69,44.5,41.5,43.63,683450,0.364083333333333,0.370833333333333,0.345833333333333,0.363583333333333,82014000.0000001,0.0,2.0
1998-06-03,42.25,45.25,42.0,44.88,1096900,0.352083333333333,0.377083333333333,0.35,0.374,131628000,0.0,1.0
1998-06-04,43.88,43.94,41.25,42.94,832600,0.365666666666667,0.366166666666667,0.34375,0.357833333333333,99911999.9999999,0.0,1.0
1998-06-05,44.25,44.38,43.13,43.75,571200,0.36875,0.369833333333333,0.359416666666667,0.364583333333333,68544000,0.0,1.0
1998-06-08,46.25,46.31,43.5,43.81,910500,0.385416666666667,0.385916666666667,0.3625,0.365083333333333,109260000,0.0,1.0
1998-06-09,51.25,51.88,46.25,46.44,3239400,0.427083333333333,0.432333333333333,0.385416666666667,0.387,388728000,0.0,1.0
1998-06-10,54.12,56.25,51.0,51.63,4047500,0.451,0.46875,0.425,0.43025,485700000,0.0,1.0
1998-06-11,62.5,62.63,55.0,55.25,5975200,0.520833333333333,0.521916666666667,0.458333333333333,0.460416666666667,717024000,0.0,1.0
1998-06-12,61.0,63.5,58.25,63.5,3609300,0.508333333333333,0.529166666666667,0.485416666666667,0.529166666666667,433116000,0.0,1.0
1998-06-15,65.75,68.5,59.13,59.5,5616900,0.547916666666667,0.570833333333333,0.49275,0.495833333333333,674028000,0.0,1.0
1998-06-16,73.63,73.75,66.5,66.75,6527900,0.613583333333333,0.614583333333333,0.554166666666667,0.55625,783348000,0.0,1.0
1998-06-17,79.0,81.19,75.38,75.88,6710900,0.658333333333333,0.676583333333333,0.628166666666667,0.632333333333333,805308000,0.0,1.0
1998-06-18,72.13,82.5,71.75,81.0,5273300,0.601083333333333,0.6875,0.597916666666667,0.675,632796000,0.0,1.0
1998-06-19,75.81,76.25,68.0,71.06,6113100,0.63175,0.635416666666667,0.566666666666667,0.592166666666667,733572000,0.0,1.0
1998-06-22,81.38,82.38,72.25,74.75,6053000,0.678166666666667,0.6865,0.602083333333333,0.622916666666667,726360000,0.0,1.0
1998-06-23,92.69,92.75,80.5,81.06,6243900,0.772416666666667,0.772916666666667,0.670833333333333,0.6755,749268000,0.0,1.0
1998-06-24,99.81,100.8,89.13,95.0,9784100,0.83175,0.84,0.74275,0.791666666666667,1174092000,0.0,1.0
1998-06-25,99.06,104.8,96.0,100.0,9077500,0.8255,0.873333333333333,0.8,0.833333333333333,1089300000,0.0,1.0
1998-06-26,94.25,100.3,93.75,97.5,5191600,0.785416666666667,0.835833333333333,0.78125,0.8125,622992000,0.0,1.0
1998-06-29,98.75,99.63,94.75,94.75,4084600,0.822916666666667,0.83025,0.789583333333333,0.789583333333333,490152000,0.0,1.0
1998-06-30,99.75,101.5,96.75,97.81,3646200,0.83125,0.845833333333333,0.80625,0.815083333333333,437544000,0.0,1.0
1998-07-01,114.1,114.5,100.8,101.8,4709100,0.950833333333333,0.954166666666667,0.84,0.848333333333333,565092000,0.0,1.0
1998-07-02,124.0,125.5,112.5,115.8,8713300,1.03333333333333,1.04583333333333,0.9375,0.965,1045596000,0.0,1.0
1998-07-06,139.5,140.8,125.5,127.4,7813900,1.1625,1.17333333333333,1.04583333333333,1.06166666666667,937668000,0.0,1.0
1998-07-07,122.1,143.8,121.0,143.0,7875300,1.0175,1.19833333333333,1.00833333333333,1.19166666666667,945036000,0.0,1.0
1998-07-08,111.6,119.0,102.4,111.9,9718600,0.93,0.991666666666667,0.853333333333333,0.9325,1166232000,0.0,1.0
1998-07-09,105.5,116.5,105.0,110.6,4915500,0.879166666666667,0.970833333333333,0.875,0.921666666666667,589860000,0.0,1.0
1998-07-10,99.5,105.9,98.13,103.0,4163700,0.829166666666667,0.8825,0.81775,0.858333333333333,499644000,0.0,1.0
1998-07-13,107.6,108.0,94.25,96.5,3208000,0.896666666666667,0.9,0.785416666666667,0.804166666666667,384960000,0.0,1.0
1998-07-14,115.0,115.8,107.0,108.5,4226400,0.958333333333333,0.965,0.891666666666667,0.904166666666667,507168000,0.0,1.0
1998-07-15,112.5,117.4,109.8,116.0,2935000,0.9375,0.978333333333333,0.915,0.966666666666667,352200000,0.0,1.0
1998-07-16,113.37,115.0,108.5,113.44,2333200,0.94475,0.958333333333333,0.904166666666667,0.945333333333333,279984000,0.0,1.0
1998-07-17,119.8,120.5,111.9,112.4,2971000,0.998333333333333,1.00416666666667,0.9325,0.936666666666667,356520000,0.0,1.0
1998-07-20,137.5,140.1,119.8,121.1,5987500,1.14583333333333,1.1675,0.998333333333333,1.00916666666667,718500000.000002,0.0,1.0
1998-07-21,132.1,147.0,128.0,137.3,7888000,1.10083333333333,1.225,1.06666666666667,1.14416666666667,946560000.000003,0.0,1.0
1998-07-22,134.0,139.9,130.5,134.0,4662400,1.11666666666667,1.16583333333333,1.0875,1.11666666666667,559487999.999998,0.0,1.0
1998-07-23,127.6,138.5,127.0,130.0,4635100,1.06333333333333,1.15416666666667,1.05833333333333,1.08333333333333,556212000.000002,0.0,1.0
1998-07-24,124.3,131.5,117.0,129.3,4829000,1.03583333333333,1.09583333333333,0.975,1.0775,579480000.000002,0.0,1.0
1998-07-27,125.6,127.4,115.6,119.1,4805100,1.04666666666667,1.06166666666667,0.963333333333333,0.9925,576611999.999998,0.0,1.0
1998-07-28,118.9,126.0,118.0,124.4,3457800,0.990833333333333,1.05,0.983333333333333,1.03666666666667,414936000,0.0,1.0
1998-07-29,107.8,121.5,107.5,120.5,3274100,0.898333333333333,1.0125,0.895833333333333,1.00416666666667,392892000,0.0,1.0
1998-07-30,113.8,115.0,105.5,111.8,5295700,0.948333333333333,0.958333333333333,0.879166666666667,0.931666666666667,635484000,0.0,1.0
1998-07-31,110.9,115.1,109.1,114.5,2240100,0.924166666666667,0.959166666666667,0.909166666666667,0.954166666666667,268812000,0.0,1.0
1998-08-03,108.3,111.5,107.3,109.8,2152200,0.9025,0.929166666666667,0.894166666666667,0.915,258264000,0.0,1.0
1998-08-04,109.9,114.1,108.1,110.1,4677500,0.915833333333333,0.950833333333333,0.900833333333333,0.9175,561300000,0.0,1.0
1998-08-05,106.2,113.1,100.0,112.8,3843400,0.885,0.9425,0.833333333333333,0.94,461208000,0.0,1.0
1998-08-06,109.5,112.5,103.1,104.4,3100600,0.9125,0.9375,0.859166666666667,0.87,372072000,0.0,1.0
1998-08-07,116.0,118.9,109.4,111.3,3905500,0.966666666666667,0.990833333333333,0.911666666666667,0.9275,468660000,0.0,1.0
1998-08-10,121.6,121.9,115.0,117.0,3086000,1.01333333333333,1.01583333333333,0.958333333333333,0.975,370320000.000001,0.0,1.0
1998-08-11,124.0,126.9,115.3,115.5,4693100,1.03333333333333,1.0575,0.960833333333333,0.9625,563172000.000002,0.0,1.0
1998-08-12,130.4,131.5,124.1,126.8,3356800,1.08666666666667,1.09583333333333,1.03416666666667,1.05666666666667,402815999.999999,0.0,1.0
1998-08-13,127.5,135.0,127.0,130.6,4104900,1.0625,1.125,1.05833333333333,1.08833333333333,492588000,0.0,1.0
1998-08-14,122.8,130.8,120.3,130.7,3235000,1.02333333333333,1.09,1.0025,1.08916666666667,388200000.000001,0.0,1.0
1998-08-17,119.7,123.2,118.5,120.8,2436300,0.9975,1.02666666666667,0.9875,1.00666666666667,292356000,0.0,1.0
1998-08-18,128.7,129.1,119.5,121.2,3000100,1.0725,1.07583333333333,0.995833333333333,1.01,360012000,0.0,1.0
1998-08-19,128.8,133.8,127.0,131.3,3213600,1.07333333333333,1.115,1.05833333333333,1.09416666666667,385632000.000001,0.0,1.0
1998-08-20,129.1,129.8,125.5,126.3,2647700,1.07583333333333,1.08166666666667,1.04583333333333,1.0525,317724000.000001,0.0,1.0
1998-08-21,129.7,130.3,123.3,127.3,2522700,1.08083333333333,1.08583333333333,1.0275,1.06083333333333,302724000.000001,0.0,1.0
1998-08-24,134.8,135.0,130.1,130.3,2324900,1.12333333333333,1.125,1.08416666666667,1.08583333333333,278988000.000001,0.0,1.0
1998-08-25,131.6,137.5,130.8,137.4,2391900,1.09666666666667,1.14583333333333,1.09,1.145,287027999.999999,0.0,1.0
1998-08-26,127.3,130.3,126.8,129.8,2731800,1.06083333333333,1.08583333333333,1.05666666666667,1.08166666666667,327816000.000001,0.0,1.0
1998-08-27,119.0,125.0,119.0,124.4,2671200,0.991666666666667,1.04166666666667,0.991666666666667,1.03666666666667,320544000,0.0,1.0
1998-08-28,105.9,120.9,103.3,119.8,6506000,0.8825,1.0075,0.860833333333333,0.998333333333333,780720000,0.0,1.0
1998-08-31,83.75,107.6,83.13,105.4,6833400,0.697916666666667,0.896666666666667,0.69275,0.878333333333333,820008000,0.0,1.0
1998-09-01,79.95,86.63,65.38,76.13,11241800,0.66625,0.721916666666667,0.544833333333333,0.634416666666667,1349016000,0.0,1.0
1998-09-02,87.88,96.0,82.0,83.13,7888100,0.732333333333333,0.8,0.683333333333333,0.69275,946572000,0.0,1.0
1998-09-03,85.88,90.25,80.75,83.63,4245200,0.715666666666667,0.752083333333333,0.672916666666667,0.696916666666667,509424000,0.0,1.0
1998-09-04,86.25,90.0,82.0,86.69,2968700,0.71875,0.75,0.683333333333333,0.722416666666667,356244000,0.0,1.0
1998-09-08,92.25,94.75,90.0,94.0,3656100,0.76875,0.789583333333333,0.75,0.783333333333333,438732000,0.0,1.0
1998-09-09,84.5,92.38,83.38,89.5,2982700,0.704166666666667,0.769833333333333,0.694833333333333,0.745833333333333,357924000,0.0,1.0
1998-09-10,79.63,80.5,75.25,79.38,5328300,0.663583333333333,0.670833333333333,0.627083333333333,0.6615,639396000,0.0,1.0
1998-09-11,76.06,80.88,73.5,78.38,3935400,0.633833333333333,0.674,0.6125,0.653166666666667,472248000,0.0,1.0
1998-09-14,73.69,80.5,73.5,80.38,2510000,0.614083333333333,0.670833333333333,0.6125,0.669833333333333,301200000,0.0,1.0
1998-09-15,73.0,74.75,70.38,70.81,2871400,0.608333333333333,0.622916666666667,0.5865,0.590083333333333,344568000,0.0,1.0
1998-09-16,84.5,85.94,71.5,74.25,6519800,0.704166666666667,0.716166666666667,0.595833333333333,0.61875,782376000,0.0,1.0
1998-09-17,77.0,83.5,76.5,80.44,7076300,0.641666666666667,0.695833333333333,0.6375,0.670333333333333,849156000,0.0,1.0
1998-09-18,79.69,81.19,77.69,77.75,2790400,0.664083333333333,0.676583333333333,0.647416666666667,0.647916666666667,334848000,0.0,1.0
1998-09-21,85.5,86.88,76.0,76.0,3961200,0.7125,0.724,0.633333333333333,0.633333333333333,475344000,0.0,1.0
1998-09-22,88.19,91.5,87.63,88.25,5050900,0.734916666666667,0.7625,0.73025,0.735416666666667,606108000,0.0,1.0
1998-09-23,105.1,105.5,90.0,90.81,7597300,0.875833333333333,0.879166666666667,0.75,0.75675,911676000,0.0,1.0
1998-09-24,102.1,116.9,101.5,107.1,8520700,0.850833333333333,0.974166666666667,0.845833333333333,0.8925,1022484000,0.0,1.0
1998-09-25,109.3,110.6,98.5,98.5,6099800,0.910833333333333,0.921666666666667,0.820833333333333,0.820833333333333,731976000,0.0,1.0
1998-09-28,115.6,120.0,111.9,116.4,6434100,0.963333333333333,1.0,0.9325,0.97,772092000,0.0,1.0
1998-09-29,113.1,119.6,111.5,117.3,6389300,0.9425,0.996666666666667,0.929166666666667,0.9775,766716000,0.0,1.0
1998-09-30,111.6,115.5,108.8,111.5,4905100,0.93,0.9625,0.906666666666667,0.929166666666667,588612000,0.0,1.0
1998-10-01,102.6,111.0,100.0,108.0,5732000,0.855,0.925,0.833333333333333,0.9,687840000,0.0,1.0
1998-10-02,110.3,111.9,101.0,105.3,5749300,0.919166666666667,0.9325,0.841666666666667,0.8775,689916000,0.0,1.0
1998-10-05,104.7,111.0,101.0,108.9,4082700,0.8725,0.925,0.841666666666667,0.9075,489924000,0.0,1.0
1998-10-06,108.3,112.3,104.0,111.5,4695300,0.9025,0.935833333333333,0.866666666666667,0.929166666666667,563436000,0.0,1.0
1998-10-07,93.44,104.8,91.25,102.6,7139000,0.778666666666667,0.873333333333333,0.760416666666667,0.855,856680000,0.0,1.0
1998-10-08,86.19,88.0,80.0,82.88,5064100,0.71825,0.733333333333333,0.666666666666667,0.690666666666667,607692000,0.0,1.0
1998-10-09,91.19,91.88,83.75,90.25,3454500,0.759916666666667,0.765666666666667,0.697916666666667,0.752083333333333,414540000,0.0,1.0
1998-10-12,93.19,101.0,93.0,97.13,3636200,0.776583333333333,0.841666666666667,0.775,0.809416666666667,436344000,0.0,1.0
1998-10-13,91.38,95.38,90.63,91.81,1780900,0.7615,0.794833333333333,0.75525,0.765083333333333,213708000,0.0,1.0
1998-10-14,93.5,97.63,89.75,91.06,2598400,0.779166666666667,0.813583333333333,0.747916666666667,0.758833333333333,311808000,0.0,1.0
1998-10-15,97.06,97.88,92.5,94.25,2828500,0.808833333333333,0.815666666666667,0.770833333333333,0.785416666666667,339420000,0.0,1.0
1998-10-16,99.44,101.9,97.0,98.63,3567500,0.828666666666667,0.849166666666667,0.808333333333333,0.821916666666667,428100000,0.0,1.0
1998-10-19,105.8,106.9,99.0,99.0,2780200,0.881666666666667,0.890833333333333,0.825,0.825,333624000,0.0,1.0
1998-10-20,106.8,112.5,106.6,108.8,3194600,0.89,0.9375,0.888333333333333,0.906666666666667,383352000,0.0,1.0
1998-10-21,110.0,110.3,105.6,109.4,2103000,0.916666666666667,0.919166666666667,0.88,0.911666666666667,252360000,0.0,1.0
1998-10-22,114.7,117.9,107.4,107.6,4449200,0.955833333333333,0.9825,0.895,0.896666666666667,533904000,0.0,1.0
1998-10-23,116.1,118.3,114.1,114.5,2270800,0.9675,0.985833333333333,0.950833333333333,0.954166666666667,272496000,0.0,1.0
1998-10-26,121.4,121.9,116.8,119.1,3252800,1.01166666666667,1.01583333333333,0.973333333333333,0.9925,390335999.999999,0.0,1.0
1998-10-27,116.3,126.0,116.1,124.1,3360700,0.969166666666667,1.05,0.9675,1.03416666666667,403284000,0.0,1.0
1998-10-28,117.1,119.5,114.3,116.9,3315300,0.975833333333333,0.995833333333333,0.9525,0.974166666666667,397836000,0.0,1.0
1998-10-29,126.5,127.3,119.0,121.3,5488700,1.05416666666667,1.06083333333333,0.991666666666667,1.01083333333333,658643999.999998,0.0,1.0
1998-10-30,126.4,129.8,124.6,126.6,3530400,1.05333333333333,1.08166666666667,1.03833333333333,1.055,423648000.000001,0.0,1.0
1998-11-02,131.0,131.4,124.5,128.1,5249000,1.09166666666667,1.095,1.0375,1.0675,629879999.999998,0.0,1.0
1998-11-03,126.1,133.1,125.8,131.1,3064700,1.05083333333333,1.10916666666667,1.04833333333333,1.0925,367764000.000001,0.0,1.0
1998-11-04,129.8,132.0,126.6,131.4,3397200,1.08166666666667,1.1,1.055,1.095,407663999.999999,0.0,1.0
1998-11-05,128.5,130.1,126.3,127.7,2455400,1.07083333333333,1.08416666666667,1.0525,1.06416666666667,294648000.000001,0.0,1.0
1998-11-06,124.6,128.3,124.0,126.0,3149000,1.03833333333333,1.06916666666667,1.03333333333333,1.05,377880000.000001,0.0,1.0
1998-11-09,126.9,127.4,120.8,121.9,3640600,1.0575,1.06166666666667,1.00666666666667,1.01583333333333,436872000,0.0,1.0
1998-11-10,131.8,140.0,128.1,128.3,5729300,1.09833333333333,1.16666666666667,1.0675,1.06916666666667,687516000.000002,0.0,1.0
1998-11-11,126.6,134.3,125.3,133.6,2743900,1.055,1.11916666666667,1.04416666666667,1.11333333333333,329268000,0.0,1.0
1998-11-12,131.0,132.9,125.0,125.5,1995800,1.09166666666667,1.1075,1.04166666666667,1.04583333333333,239495999.999999,0.0,1.0
1998-11-13,127.8,133.5,125.7,131.9,1490100,1.065,1.1125,1.0475,1.09916666666667,178812000,0.0,1.0
1998-11-16,126.3,129.9,123.5,128.5,1982900,1.0525,1.0825,1.02916666666667,1.07083333333333,237948000,0.0,1.0
1998-11-17,148.5,154.3,128.5,129.4,10190300,1.2375,1.28583333333333,1.07083333333333,1.07833333333333,1222836000,0.0,1.0
1998-11-18,164.0,170.6,151.5,151.6,9855600,1.36666666666667,1.42166666666667,1.2625,1.26333333333333,1182672000,0.0,1.0
1998-11-19,153.3,175.4,153.0,171.0,6482600,1.2775,1.46166666666667,1.275,1.425,777912000,0.0,1.0
1998-11-20,180.6,181.8,165.0,175.0,11152100,1.505,1.515,1.375,1.45833333333333,1338252000,0.0,1.0
1998-11-23,218.0,218.5,186.1,190.9,11296900,1.81666666666667,1.82083333333333,1.55083333333333,1.59083333333333,1355628000,0.0,1.0
1998-11-24,214.5,233.1,205.0,224.0,13612600,1.7875,1.9425,1.70833333333333,1.86666666666667,1633512000,0.0,1.0
1998-11-25,210.31,223.5,205.0,216.5,4587100,1.75258333333333,1.8625,1.70833333333333,1.80416666666667,550452000.000001,0.0,1.0
1998-11-27,216.6,218.0,213.0,217.3,1597800,1.805,1.81666666666667,1.775,1.81083333333333,191736000,0.0,1.0
1998-11-30,192.0,220.3,191.8,219.6,4958700,1.6,1.83583333333333,1.59833333333333,1.83,595044000,0.0,1.0
1998-12-01,209.5,209.8,182.0,185.5,7859100,1.74583333333333,1.74833333333333,1.51666666666667,1.54583333333333,943092000.000002,0.0,1.0
1998-12-02,199.5,207.5,197.6,206.9,4941500,1.6625,1.72916666666667,1.64666666666667,1.72416666666667,592980000,0.0,1.0
1998-12-03,189.5,204.5,185.0,199.1,3639400,1.57916666666667,1.70416666666667,1.54166666666667,1.65916666666667,436727999.999999,0.0,1.0
1998-12-04,188.5,197.0,182.5,195.5,3709600,1.57083333333333,1.64166666666667,1.52083333333333,1.62916666666667,445152000.000001,0.0,1.0
1998-12-07,191.0,194.0,185.1,193.0,2629000,1.59166666666667,1.61666666666667,1.5425,1.60833333333333,315479999.999999,0.0,1.0
1998-12-08,204.1,205.9,188.5,189.6,4258300,1.70083333333333,1.71583333333333,1.57083333333333,1.58,510996000.000001,0.0,1.0
1998-12-09,216.3,224.3,202.0,205.4,7751100,1.8025,1.86916666666667,1.68333333333333,1.71166666666667,930132000,0.0,1.0
1998-12-10,213.1,224.0,209.6,217.6,5060300,1.77583333333333,1.86666666666667,1.74666666666667,1.81333333333333,607236000.000001,0.0,1.0
1998-12-11,223.0,224.0,210.0,210.1,4244600,1.85833333333333,1.86666666666667,1.75,1.75083333333333,509352000.000001,0.0,1.0
1998-12-14,222.3,230.0,218.0,221.1,6458500,1.8525,1.91666666666667,1.81666666666667,1.8425,775020000,0.0,1.0
1998-12-15,242.8,243.0,225.5,227.0,6335900,2.02333333333333,2.025,1.87916666666667,1.89166666666667,760308000.000001,0.0,1.0
1998-12-16,289.0,301.8,259.0,259.1,16966200,2.40833333333333,2.515,2.15833333333333,2.15916666666667,2035944000,0.0,1.0
1998-12-17,276.8,291.5,260.6,264.0,11272500,2.30666666666667,2.42916666666667,2.17166666666667,2.2,1352700000,0.0,1.0
1998-12-18,286.7,289.0,277.9,283.0,3825300,2.38916666666667,2.40833333333333,2.31583333333333,2.35833333333333,459035999.999999,0.0,1.0
1998-12-21,318.8,321.8,300.0,303.5,5564000,2.65666666666667,2.68166666666667,2.5,2.52916666666667,667679999.999999,0.0,1.0
1998-12-22,322.4,329.0,308.6,326.9,5293400,2.68666666666667,2.74166666666667,2.57166666666667,2.72416666666667,635207999.999999,0.0,1.0
1998-12-23,325.0,330.0,319.1,328.0,2427300,2.70833333333333,2.75,2.65916666666667,2.73333333333333,291276000,0.0,1.0
1998-12-24,324.8,327.0,319.0,322.3,902300,2.70666666666667,2.725,2.65833333333333,2.68583333333333,108276000,0.0,1.0
1998-12-28,351.9,361.9,325.0,331.0,4983100,2.9325,3.01583333333333,2.70833333333333,2.75833333333333,597972000,0.0,1.0
1998-12-29,332.3,350.1,328.5,350.0,4101300,2.76916666666667,2.9175,2.7375,2.91666666666667,492155999.999999,0.0,1.0
1998-12-30,321.3,343.3,303.9,333.0,5430600,2.6775,2.86083333333333,2.5325,2.775,651672000,0.0,1.0
1998-12-31,321.3,331.0,316.1,317.3,3049700,2.6775,2.75833333333333,2.63416666666667,2.64416666666667,365964000,0.0,1.0
1999-01-04,354.9,356.0,319.9,327.7,6548700,2.9575,2.96666666666667,2.66583333333333,2.73083333333333,785844000,0.0,1.0
1999-01-05,124.6,129.8,106.5,109.1,10478867,3.115,3.245,2.6625,2.7275,419154680,0.0,3.0
1999-01-06,138.0,140.4,134.0,136.5,18088300,3.45,3.51,3.35,3.4125,723532000,0.0,1.0
1999-01-07,158.9,160.3,133.0,137.1,23637300,3.9725,4.0075,3.325,3.4275,945492000,0.0,1.0
1999-01-08,160.3,199.1,152.0,185.0,33331100,4.0075,4.9775,3.8,4.625,1333244000,0.0,1.0
1999-01-11,184.6,185.0,167.6,184.0,19461500,4.615,4.625,4.19,4.6,778460000,0.0,1.0
1999-01-12,163.4,182.0,159.0,180.5,12221600,4.085,4.55,3.975,4.5125,488864000,0.0,1.0
1999-01-13,148.0,163.5,126.0,129.0,14938200,3.7,4.0875,3.15,3.225,597528000,0.0,1.0
1999-01-14,138.0,159.3,136.0,150.0,10456200,3.45,3.9825,3.4,3.75,418248000,0.0,1.0
1999-01-15,140.4,150.1,137.6,140.0,10066300,3.51,3.7525,3.44,3.5,402652000,0.0,1.0
1999-01-19,139.8,150.5,136.3,150.5,5702700,3.495,3.7625,3.4075,3.7625,228108000,0.0,1.0
1999-01-20,113.0,137.0,109.8,135.1,15267600,2.825,3.425,2.745,3.3775,610704000,0.0,1.0
1999-01-21,106.0,110.4,92.56,104.5,23524100,2.65,2.76,2.314,2.6125,940964000,0.0,1.0
1999-01-22,123.0,125.9,98.75,99.13,21882900,3.075,3.1475,2.46875,2.47825,875316000,0.0,1.0
1999-01-25,112.4,123.4,110.0,121.5,13661900,2.81,3.085,2.75,3.0375,546476000,0.0,1.0
1999-01-26,115.1,121.3,110.6,112.6,12267400,2.8775,3.0325,2.765,2.815,490696000,0.0,1.0
1999-01-27,125.6,139.8,120.1,134.0,17511300,3.14,3.495,3.0025,3.35,700452000,0.0,1.0
1999-01-28,122.9,128.8,120.3,126.4,11875300,3.0725,3.22,3.0075,3.16,475012000,0.0,1.0
1999-01-29,116.9,121.6,115.0,121.6,8198000,2.9225,3.04,2.875,3.04,327920000,0.0,1.0
1999-02-01,115.9,122.3,115.0,117.8,6390500,2.8975,3.0575,2.875,2.945,255620000,0.0,1.0
1999-02-02,110.3,116.4,108.5,116.4,6524300,2.7575,2.91,2.7125,2.91,260972000,0.0,1.0
1999-02-03,125.8,126.0,108.5,109.0,9395500,3.145,3.15,2.7125,2.725,375820000,0.0,1.0
1999-02-04,118.0,126.8,116.3,125.3,5824800,2.95,3.17,2.9075,3.1325,232992000,0.0,1.0
1999-02-05,115.9,122.9,112.3,117.0,4283000,2.8975,3.0725,2.8075,2.925,171320000,0.0,1.0
1999-02-08,109.1,115.1,105.8,114.4,6299100,2.7275,2.8775,2.645,2.86,251964000,0.0,1.0
1999-02-09,100.0,108.0,99.94,107.9,6413000,2.5,2.7,2.4985,2.6975,256520000,0.0,1.0
1999-02-10,97.44,103.4,95.0,98.25,6602500,2.436,2.585,2.375,2.45625,264100000,0.0,1.0
1999-02-11,109.9,110.2,99.5,100.4,6896500,2.7475,2.755,2.4875,2.51,275860000,0.0,1.0
1999-02-12,104.5,109.9,103.6,108.0,3882700,2.6125,2.7475,2.59,2.7,155308000,0.0,1.0
1999-02-16,98.63,108.5,97.0,106.9,3889900,2.46575,2.7125,2.425,2.6725,155596000,0.0,1.0
1999-02-17,93.5,102.1,92.5,98.44,4834300,2.3375,2.5525,2.3125,2.461,193372000,0.0,1.0
1999-02-18,89.5,96.5,84.25,96.5,10781300,2.2375,2.4125,2.10625,2.4125,431252000,0.0,1.0
1999-02-19,101.9,102.5,91.0,94.75,13459100,2.5475,2.5625,2.275,2.36875,538364000,0.0,1.0
1999-02-22,106.5,109.6,98.0,101.8,9606100,2.6625,2.74,2.45,2.545,384244000,0.0,1.0
1999-02-23,115.2,117.0,109.5,110.1,10569600,2.88,2.925,2.7375,2.7525,422784000,0.0,1.0
1999-02-24,110.9,122.2,110.3,117.6,12393200,2.7725,3.055,2.7575,2.94,495728000,0.0,1.0
1999-02-25,125.0,125.6,114.6,116.6,18344900,3.125,3.14,2.865,2.915,733796000,0.0,1.0
1999-02-26,128.1,130.0,121.0,126.8,12682700,3.2025,3.25,3.025,3.17,507308000,0.0,1.0
1999-03-01,133.0,136.1,124.0,127.0,9684500,3.325,3.4025,3.1,3.175,387380000,0.0,1.0
1999-03-02,121.3,135.8,121.1,134.4,8301600,3.0325,3.395,3.0275,3.36,332064000,0.0,1.0
1999-03-03,123.5,127.5,120.3,123.8,7764400,3.0875,3.1875,3.0075,3.095,310576000,0.0,1.0
1999-03-04,120.1,127.0,115.9,125.5,8943700,3.0025,3.175,2.8975,3.1375,357748000,0.0,1.0
1999-03-05,121.5,124.5,118.4,123.9,6088100,3.0375,3.1125,2.96,3.0975,243524000,0.0,1.0
1999-03-08,122.2,126.4,119.3,121.4,5231300,3.055,3.16,2.9825,3.035,209252000,0.0,1.0
1999-03-09,129.9,133.3,123.4,125.1,8146000,3.2475,3.3325,3.085,3.1275,325840000,0.0,1.0
1999-03-10,137.1,138.9,134.0,136.5,7058800,3.4275,3.4725,3.35,3.4125,282352000,0.0,1.0
1999-03-11,134.9,142.8,131.0,139.8,8126100,3.3725,3.57,3.275,3.495,325044000,0.0,1.0
1999-03-12,133.3,135.4,128.6,134.0,4666300,3.3325,3.385,3.215,3.35,186652000,0.0,1.0
1999-03-15,138.9,139.0,131.0,133.0,3510400,3.4725,3.475,3.275,3.325,140416000,0.0,1.0
1999-03-16,133.8,140.4,132.8,139.0,3767200,3.345,3.51,3.32,3.475,150688000,0.0,1.0
1999-03-17,131.0,133.5,128.3,131.3,3933700,3.275,3.3375,3.2075,3.2825,157348000,0.0,1.0
1999-03-18,138.4,140.0,132.4,132.9,6150100,3.46,3.5,3.31,3.3225,246004000,0.0,1.0
1999-03-19,135.1,143.1,135.0,141.9,5362600,3.3775,3.5775,3.375,3.5475,214504000,0.0,1.0
1999-03-22,132.0,136.5,130.5,133.2,3299200,3.3,3.4125,3.2625,3.33,131968000,0.0,1.0
1999-03-23,119.4,129.9,118.0,128.6,5608400,2.985,3.2475,2.95,3.215,224336000,0.0,1.0
1999-03-24,123.7,124.0,114.0,117.2,5771900,3.0925,3.1,2.85,2.93,230876000,0.0,1.0
1999-03-25,139.9,140.0,128.2,128.9,8049900,3.4975,3.5,3.205,3.2225,321996000,0.0,1.0
1999-03-26,139.1,147.8,137.4,140.0,12461000,3.4775,3.695,3.435,3.5,498440000,0.0,1.0
1999-03-29,149.6,151.5,148.0,150.0,9444000,3.74,3.7875,3.7,3.75,377760000,0.0,1.0
1999-03-30,164.7,169.5,151.5,152.0,13088700,4.1175,4.2375,3.7875,3.8,523548000,0.0,1.0
1999-03-31,172.2,178.0,165.1,171.3,11047100,4.305,4.45,4.1275,4.2825,441884000,0.0,1.0
1999-04-01,171.0,180.1,167.5,179.6,5786600,4.275,4.5025,4.1875,4.49,231464000,0.0,1.0
1999-04-05,186.5,187.5,171.8,172.6,7958400,4.6625,4.6875,4.295,4.315,318336000,0.0,1.0
1999-04-06,182.9,195.8,179.5,184.5,7265900,4.5725,4.895,4.4875,4.6125,290636000,0.0,1.0
1999-04-07,175.8,187.3,171.3,186.6,6583300,4.395,4.6825,4.2825,4.665,263332000,0.0,1.0
1999-04-08,179.0,184.1,166.0,174.8,5743900,4.475,4.6025,4.15,4.37,229756000,0.0,1.0
1999-04-09,182.9,186.0,175.8,178.1,3419500,4.5725,4.65,4.395,4.4525,136780000,0.0,1.0
1999-04-12,184.4,188.3,176.0,176.1,4284600,4.61,4.7075,4.4,4.4025,171384000,0.0,1.0
1999-04-13,178.4,192.0,178.3,186.8,4019400,4.46,4.8,4.4575,4.67,160776000,0.0,1.0
1999-04-14,168.0,184.5,166.6,182.0,4976400,4.2,4.6125,4.165,4.55,199056000,0.0,1.0
1999-04-15,167.3,170.5,151.0,165.9,8249200,4.1825,4.2625,3.775,4.1475,329968000,0.0,1.0
1999-04-16,190.0,191.5,180.7,184.0,15830100,4.75,4.7875,4.5175,4.6,633204000,0.0,1.0
1999-04-19,158.9,189.0,155.0,189.0,14184900,3.9725,4.725,3.875,4.725,567396000,0.0,1.0
1999-04-20,172.0,174.3,153.5,157.3,10002500,4.3,4.3575,3.8375,3.9325,400100000,0.0,1.0
1999-04-21,179.3,182.0,169.0,172.4,5541000,4.4825,4.55,4.225,4.31,221640000,0.0,1.0
1999-04-22,190.1,191.0,177.9,184.3,6269100,4.7525,4.775,4.4475,4.6075,250764000,0.0,1.0
1999-04-23,210.1,216.5,191.8,192.9,15858400,5.2525,5.4125,4.795,4.8225,634336000,0.0,1.0
1999-04-26,207.2,215.9,204.0,209.0,6992500,5.18,5.3975,5.1,5.225,279700000,0.0,1.0
1999-04-27,205.9,221.3,202.0,217.0,8947700,5.1475,5.5325,5.05,5.425,357908000,0.0,1.0
1999-04-28,193.5,202.0,182.4,200.0,9736900,4.8375,5.05,4.56,5.0,389476000,0.0,1.0
1999-04-29,168.3,177.1,165.0,172.0,21104200,4.2075,4.4275,4.125,4.3,844168000,0.0,1.0
1999-04-30,172.1,180.0,165.0,177.0,8888200,4.3025,4.5,4.125,4.425,355528000,0.0,1.0
1999-05-03,150.9,167.1,150.1,166.9,13093200,3.7725,4.1775,3.7525,4.1725,523728000,0.0,1.0
1999-05-04,143.0,160.5,140.5,152.6,10848200,3.575,4.0125,3.5125,3.815,433928000,0.0,1.0
1999-05-05,146.5,148.3,133.9,143.9,13854900,3.6625,3.7075,3.3475,3.5975,554196000,0.0,1.0
1999-05-06,137.4,151.0,135.8,148.0,9142200,3.435,3.775,3.395,3.7,365688000,0.0,1.0
1999-05-07,136.4,144.0,131.0,140.8,8327000,3.41,3.6,3.275,3.52,333080000,0.0,1.0
1999-05-10,146.9,147.0,134.0,136.6,7120600,3.6725,3.675,3.35,3.415,284824000,0.0,1.0
1999-05-11,148.4,153.9,144.0,150.7,6970700,3.71,3.8475,3.6,3.7675,278828000,0.0,1.0
1999-05-12,142.9,148.6,141.0,148.1,3663700,3.5725,3.715,3.525,3.7025,146548000,0.0,1.0
1999-05-13,136.0,147.9,136.0,144.4,5749500,3.4,3.6975,3.4,3.61,229980000,0.0,1.0
1999-05-14,132.4,134.8,129.8,133.1,5633400,3.31,3.37,3.245,3.3275,225336000,0.0,1.0
1999-05-17,137.6,138.0,121.5,130.0,10429100,3.44,3.45,3.0375,3.25,417164000,0.0,1.0
1999-05-18,132.6,137.5,130.9,136.4,6203900,3.315,3.4375,3.2725,3.41,248156000,0.0,1.0
1999-05-19,139.6,139.6,133.5,133.9,6309600,3.49,3.49,3.3375,3.3475,252384000,0.0,1.0
1999-05-20,130.8,138.0,130.5,136.8,3447000,3.27,3.45,3.2625,3.42,137880000,0.0,1.0
1999-05-21,128.6,132.0,125.8,130.8,4002800,3.215,3.3,3.145,3.27,160112000,0.0,1.0
1999-05-24,117.5,129.4,116.0,128.6,7126900,2.9375,3.235,2.9,3.215,285076000,0.0,1.0
1999-05-25,111.6,121.1,111.4,117.3,7755100,2.79,3.0275,2.785,2.9325,310204000,0.0,1.0
1999-05-26,120.9,121.9,104.5,113.2,10579300,3.0225,3.0475,2.6125,2.83,423172000,0.0,1.0
1999-05-27,114.6,120.6,114.0,119.6,6786700,2.865,3.015,2.85,2.99,271468000,0.0,1.0
1999-05-28,118.8,120.4,112.0,115.6,4840100,2.97,3.01,2.8,2.89,193604000,0.0,1.0
1999-06-01,105.8,115.0,105.0,111.5,10038200,2.645,2.875,2.625,2.7875,401528000,0.0,1.0
1999-06-02,112.1,115.0,97.13,104.8,18453200,2.8025,2.875,2.42825,2.62,738128000,0.0,1.0
1999-06-03,105.1,114.5,104.5,113.9,8655800,2.6275,2.8625,2.6125,2.8475,346232000,0.0,1.0
1999-06-04,108.4,110.0,101.6,105.6,9745900,2.71,2.75,2.54,2.64,389836000,0.0,1.0
1999-06-07,117.4,119.9,108.0,108.6,8450700,2.935,2.9975,2.7,2.715,338028000,0.0,1.0
1999-06-08,111.6,121.4,110.4,120.0,6922200,2.79,3.035,2.76,3.0,276888000,0.0,1.0
1999-06-09,114.0,114.5,109.8,113.9,4452100,2.85,2.8625,2.745,2.8475,178084000,0.0,1.0
1999-06-10,115.9,118.1,110.1,111.9,6355300,2.8975,2.9525,2.7525,2.7975,254212000,0.0,1.0
1999-06-11,106.3,117.0,104.8,115.1,6943300,2.6575,2.925,2.62,2.8775,277732000,0.0,1.0
1999-06-14,92.0,104.5,89.75,103.9,10382300,2.3,2.6125,2.24375,2.5975,415292000,0.0,1.0
1999-06-15,96.5,99.75,90.63,92.25,9154700,2.4125,2.49375,2.26575,2.30625,366188000,0.0,1.0
1999-06-16,111.7,113.0,101.0,101.3,10853600,2.7925,2.825,2.525,2.5325,434144000,0.0,1.0
1999-06-17,112.9,119.1,109.6,111.6,9520700,2.8225,2.9775,2.74,2.79,380828000,0.0,1.0
1999-06-18,111.3,114.5,109.5,111.9,3986000,2.7825,2.8625,2.7375,2.7975,159440000,0.0,1.0
1999-06-21,123.5,123.6,111.8,113.6,8113600,3.0875,3.09,2.795,2.84,324544000,0.0,1.0
1999-06-22,117.5,129.5,116.5,123.2,8364700,2.9375,3.2375,2.9125,3.08,334588000,0.0,1.0
1999-06-23,117.8,121.3,112.1,115.6,8214900,2.945,3.0325,2.8025,2.89,328596000,0.0,1.0
1999-06-24,113.6,118.8,113.0,118.1,4177600,2.84,2.97,2.825,2.9525,167104000,0.0,1.0
1999-06-25,110.2,117.5,108.1,116.4,4875900,2.755,2.9375,2.7025,2.91,195036000,0.0,1.0
1999-06-28,110.7,111.9,102.4,111.0,8435900,2.7675,2.7975,2.56,2.775,337436000,0.0,1.0
1999-06-29,116.1,118.3,108.8,110.3,7824000,2.9025,2.9575,2.72,2.7575,312960000,0.0,1.0
1999-06-30,125.1,129.3,115.0,116.5,8453100,3.1275,3.2325,2.875,2.9125,338124000,0.0,1.0
1999-07-01,122.4,126.5,118.0,125.3,7191400,3.06,3.1625,2.95,3.1325,287656000,0.0,1.0
1999-07-02,124.1,126.0,120.8,123.3,3604200,3.1025,3.15,3.02,3.0825,144168000,0.0,1.0
1999-07-06,126.9,133.3,125.5,128.0,7443100,3.1725,3.3325,3.1375,3.2,297724000,0.0,1.0
1999-07-07,121.9,127.5,120.0,126.1,4994000,3.0475,3.1875,3.0,3.1525,199760000,0.0,1.0
1999-07-08,125.4,127.5,121.3,125.6,5312200,3.135,3.1875,3.0325,3.14,212488000,0.0,1.0
1999-07-09,125.5,127.8,124.1,126.1,2790900,3.1375,3.195,3.1025,3.1525,111636000,0.0,1.0
1999-07-12,117.4,125.5,116.0,125.0,5326600,2.935,3.1375,2.9,3.125,213064000,0.0,1.0
1999-07-13,126.1,127.2,115.0,116.3,10226600,3.1525,3.18,2.875,2.9075,409064000,0.0,1.0
1999-07-14,135.0,135.0,125.8,127.4,9701800,3.375,3.375,3.145,3.185,388072000,0.0,1.0
1999-07-15,139.6,141.5,133.4,135.0,11381500,3.49,3.5375,3.335,3.375,455260000,0.0,1.0
1999-07-16,137.6,142.5,136.1,138.8,5148700,3.44,3.5625,3.4025,3.47,205948000,0.0,1.0
1999-07-19,131.7,136.6,131.5,136.0,4719200,3.2925,3.415,3.2875,3.4,188768000,0.0,1.0
1999-07-20,120.1,129.4,120.1,129.1,8610900,3.0025,3.235,3.0025,3.2275,344436000,0.0,1.0
1999-07-21,125.4,128.3,120.3,121.0,8567200,3.135,3.2075,3.0075,3.025,342688000,0.0,1.0
1999-07-22,106.8,117.1,104.8,116.6,28773600,2.67,2.9275,2.62,2.915,1150944000,0.0,1.0
1999-07-23,114.6,114.8,103.2,109.8,15040300,2.865,2.87,2.58,2.745,601612000,0.0,1.0
1999-07-26,105.9,115.2,105.0,110.4,15313800,2.6475,2.88,2.625,2.76,612552000,0.0,1.0
1999-07-27,101.0,110.4,100.1,109.0,11884900,2.525,2.76,2.5025,2.725,475396000,0.0,1.0
1999-07-28,105.8,106.1,99.63,102.0,12891800,2.645,2.6525,2.49075,2.55,515672000,0.0,1.0
1999-07-29,101.6,104.4,100.0,102.4,9374000,2.54,2.61,2.5,2.56,374960000,0.0,1.0
1999-07-30,100.1,102.8,97.5,102.1,6028500,2.5025,2.57,2.4375,2.5525,241140000,0.0,1.0
1999-08-02,94.0,102.1,93.94,98.38,8483900,2.35,2.5525,2.3485,2.4595,339356000,0.0,1.0
1999-08-03,94.88,97.0,89.63,97.0,14569500,2.372,2.425,2.24075,2.425,582780000,0.0,1.0
1999-08-04,88.44,96.38,88.0,93.75,11205700,2.211,2.4095,2.2,2.34375,448228000,0.0,1.0
1999-08-05,97.25,98.0,82.0,87.56,18758500,2.43125,2.45,2.05,2.189,750340000,0.0,1.0
1999-08-06,89.56,99.5,89.25,96.63,10609400,2.239,2.4875,2.23125,2.41575,424376000,0.0,1.0
1999-08-09,85.5,98.0,84.56,91.38,6520700,2.1375,2.45,2.114,2.2845,260828000,0.0,1.0
1999-08-10,91.0,92.19,82.0,85.38,11597500,2.275,2.30475,2.05,2.1345,463900000,0.0,1.0
1999-08-11,90.94,95.25,85.19,92.38,12827500,2.2735,2.38125,2.12975,2.3095,513100000,0.0,1.0
1999-08-12,91.75,95.75,89.38,91.0,6570400,2.29375,2.39375,2.2345,2.275,262816000,0.0,1.0
1999-08-13,97.44,97.44,94.13,95.0,5392400,2.436,2.436,2.35325,2.375,215696000,0.0,1.0
1999-08-16,98.31,100.9,95.5,98.25,6376600,2.45775,2.5225,2.3875,2.45625,255064000,0.0,1.0
1999-08-17,109.3,109.5,99.88,100.5,11834400,2.7325,2.7375,2.497,2.5125,473376000,0.0,1.0
1999-08-18,113.1,117.5,112.5,115.1,14207700,2.8275,2.9375,2.8125,2.8775,568308000,0.0,1.0
1999-08-19,105.1,111.2,105.1,110.8,9142500,2.6275,2.78,2.6275,2.77,365700000,0.0,1.0
1999-08-20,113.3,113.5,106.3,106.3,7140600,2.8325,2.8375,2.6575,2.6575,285624000,0.0,1.0
1999-08-23,118.4,120.5,115.8,115.9,9603000,2.96,3.0125,2.895,2.8975,384120000,0.0,1.0
1999-08-24,123.1,125.5,115.9,116.0,12505000,3.0775,3.1375,2.8975,2.9,500200000,0.0,1.0
1999-08-25,132.9,133.0,121.5,122.8,10470700,3.3225,3.325,3.0375,3.07,418828000,0.0,1.0
1999-08-26,128.6,135.6,127.5,133.0,9622100,3.215,3.39,3.1875,3.325,384884000,0.0,1.0
1999-08-27,128.5,130.5,125.0,130.5,6461400,3.2125,3.2625,3.125,3.2625,258456000,0.0,1.0
1999-08-30,119.3,130.0,117.9,127.6,9247200,2.9825,3.25,2.9475,3.19,369888000,0.0,1.0
1999-08-31,124.4,124.7,112.2,118.4,16396200,3.11,3.1175,2.805,2.96,655848000,0.0,1.0
1999-09-01,119.1,127.0,117.5,127.0,10980800,2.9775,3.175,2.9375,3.175,439232000,0.0,1.0
1999-09-02,60.06,61.94,57.38,57.5,8419350,3.003,3.097,2.869,2.875,168387000,0.0,2.0
1999-09-03,62.44,64.0,60.81,63.75,16435900,3.122,3.2,3.0405,3.1875,328718000,0.0,1.0
1999-09-07,62.94,64.25,62.13,63.81,9008700,3.147,3.2125,3.1065,3.1905,180174000,0.0,1.0
1999-09-08,61.44,63.25,60.94,62.0,6976000,3.072,3.1625,3.047,3.1,139520000,0.0,1.0
1999-09-09,63.63,64.44,62.38,63.5,9183200,3.1815,3.222,3.119,3.175,183664000,0.0,1.0
1999-09-10,66.5,68.0,64.88,65.94,12420900,3.325,3.4,3.244,3.297,248418000,0.0,1.0
1999-09-13,63.31,66.0,62.5,65.63,7747600,3.1655,3.3,3.125,3.2815,154952000,0.0,1.0
1999-09-14,66.0,66.44,62.75,62.75,8782800,3.3,3.322,3.1375,3.1375,175656000,0.0,1.0
1999-09-15,65.56,67.94,65.0,67.75,7817300,3.278,3.397,3.25,3.3875,156346000,0.0,1.0
1999-09-16,65.25,65.81,62.75,64.94,7058900,3.2625,3.2905,3.1375,3.247,141178000,0.0,1.0
1999-09-17,63.81,66.0,62.75,65.63,7239500,3.1905,3.3,3.1375,3.2815,144790000,0.0,1.0
1999-09-20,62.75,65.0,62.69,63.69,5957100,3.1375,3.25,3.1345,3.1845,119142000,0.0,1.0
1999-09-21,62.25,63.94,61.0,61.63,8232500,3.1125,3.197,3.05,3.0815,164650000,0.0,1.0
1999-09-22,66.0,66.5,60.69,62.88,10037500,3.3,3.325,3.0345,3.144,200750000,0.0,1.0
1999-09-23,62.25,68.75,61.23,67.0,14373600,3.1125,3.4375,3.0615,3.35,287472000,0.0,1.0
1999-09-24,65.0,66.0,61.5,62.0,10972500,3.25,3.3,3.075,3.1,219450000,0.0,1.0
1999-09-27,62.56,67.88,61.88,66.19,14383100,3.128,3.394,3.094,3.3095,287662000,0.0,1.0
1999-09-28,65.88,66.5,61.13,62.5,15768800,3.294,3.325,3.0565,3.125,315376000,0.0,1.0
1999-09-29,80.75,85.0,65.75,66.5,79374400,4.0375,4.25,3.2875,3.325,1587488000,0.0,1.0
1999-09-30,79.94,81.5,76.25,79.81,31046200,3.997,4.075,3.8125,3.9905,620924000,0.0,1.0
1999-10-01,77.25,79.25,76.66,77.0,10430300,3.8625,3.9625,3.833,3.85,208606000,0.0,1.0
1999-10-04,77.06,79.75,75.75,79.44,9757400,3.853,3.9875,3.7875,3.972,195148000,0.0,1.0
1999-10-05,78.44,79.75,74.75,77.13,16420100,3.922,3.9875,3.7375,3.8565,328402000,0.0,1.0
1999-10-06,82.44,83.63,79.5,79.56,15532200,4.122,4.1815,3.975,3.978,310644000,0.0,1.0
1999-10-07,87.31,90.0,83.5,85.63,24609400,4.3655,4.5,4.175,4.2815,492188000,0.0,1.0
1999-10-08,89.25,89.5,84.44,86.88,11458700,4.4625,4.475,4.222,4.344,229174000,0.0,1.0
1999-10-11,88.38,89.38,86.75,89.13,6692400,4.419,4.469,4.3375,4.4565,133848000,0.0,1.0
1999-10-12,84.94,88.5,84.88,87.69,7231400,4.247,4.425,4.244,4.3845,144628000,0.0,1.0
1999-10-13,79.94,85.0,79.56,82.5,11561800,3.997,4.25,3.978,4.125,231236000,0.0,1.0
1999-10-14,79.59,83.38,78.44,80.5,12713000,3.9795,4.169,3.922,4.025,254260000,0.0,1.0
1999-10-15,75.06,77.06,73.94,75.88,12186900,3.753,3.853,3.697,3.794,243738000,0.0,1.0
1999-10-18,74.06,76.5,71.06,75.06,10793800,3.703,3.825,3.553,3.753,215876000,0.0,1.0
1999-10-19,76.63,78.25,75.63,77.63,7780000,3.8315,3.9125,3.7815,3.8815,155600000,0.0,1.0
1999-10-20,80.5,80.63,76.34,78.31,7735500,4.025,4.0315,3.817,3.9155,154710000,0.0,1.0
1999-10-21,80.75,82.81,77.06,77.94,8961000,4.0375,4.1405,3.853,3.897,179220000,0.0,1.0
1999-10-22,78.63,83.63,78.0,81.44,7304800,3.9315,4.1815,3.9,4.072,146096000,0.0,1.0
1999-10-25,82.75,83.0,77.94,79.0,7180900,4.1375,4.15,3.897,3.95,143618000,0.0,1.0
1999-10-26,81.25,84.31,80.13,83.13,7711500,4.0625,4.2155,4.0065,4.1565,154230000,0.0,1.0
1999-10-27,75.94,79.38,74.81,79.38,12835200,3.797,3.969,3.7405,3.969,256704000,0.0,1.0
1999-10-28,71.0,72.5,65.88,69.5,35726400,3.55,3.625,3.294,3.475,714528000,0.0,1.0
1999-10-29,70.63,72.81,69.25,72.75,9688800,3.5315,3.6405,3.4625,3.6375,193776000,0.0,1.0
1999-11-01,69.13,71.88,66.31,68.06,12824100,3.4565,3.594,3.3155,3.403,256482000,0.0,1.0
1999-11-02,66.44,70.0,65.06,69.75,13243200,3.322,3.5,3.253,3.4875,264864000,0.0,1.0
1999-11-03,65.81,68.5,65.0,68.19,10772100,3.2905,3.425,3.25,3.4095,215442000,0.0,1.0
1999-11-04,63.06,67.19,61.0,67.19,16759200,3.153,3.3595,3.05,3.3595,335184000,0.0,1.0
1999-11-05,64.94,65.5,62.25,64.75,11091400,3.247,3.275,3.1125,3.2375,221828000,0.0,1.0
1999-11-08,78.0,80.0,63.5,64.81,32339400,3.9,4.0,3.175,3.2405,646788000,0.0,1.0
1999-11-09,70.81,83.06,70.0,80.88,26477100,3.5405,4.153,3.5,4.044,529542000,0.0,1.0
1999-11-10,72.0,75.0,70.13,71.56,11506700,3.6,3.75,3.5065,3.578,230134000,0.0,1.0
1999-11-11,73.0,75.0,71.38,74.75,9293900,3.65,3.75,3.569,3.7375,185878000,0.0,1.0
1999-11-12,74.94,75.0,70.81,73.75,10319600,3.747,3.75,3.5405,3.6875,206392000,0.0,1.0
1999-11-15,73.5,76.0,73.31,75.63,6437200,3.675,3.8,3.6655,3.7815,128744000,0.0,1.0
1999-11-16,78.94,79.63,73.75,74.25,15238700,3.947,3.9815,3.6875,3.7125,304774000,0.0,1.0
1999-11-17,76.5,80.0,75.44,77.94,6657400,3.825,4.0,3.772,3.897,133148000,0.0,1.0
1999-11-18,77.94,78.19,75.25,76.75,5810400,3.897,3.9095,3.7625,3.8375,116208000,0.0,1.0
1999-11-19,77.94,78.13,76.06,77.88,5760600,3.897,3.9065,3.803,3.894,115212000,0.0,1.0
1999-11-22,80.5,82.5,76.0,77.88,10708400,4.025,4.125,3.8,3.894,214168000,0.0,1.0
1999-11-23,81.75,85.63,76.25,80.38,18332500,4.0875,4.2815,3.8125,4.019,366650000,0.0,1.0
1999-11-24,87.25,87.75,83.25,84.25,14483100,4.3625,4.3875,4.1625,4.2125,289662000,0.0,1.0
1999-11-26,93.13,95.13,90.5,91.06,11496000,4.6565,4.7565,4.525,4.553,229920000,0.0,1.0
1999-11-29,90.44,96.88,90.13,95.5,18053700,4.522,4.844,4.5065,4.775,361074000,0.0,1.0
1999-11-30,85.06,88.88,83.81,88.27,13465500,4.253,4.444,4.1905,4.4135,269310000,0.0,1.0
1999-12-01,85.0,87.63,81.97,87.25,10663600,4.25,4.3815,4.0985,4.3625,213272000,0.0,1.0
1999-12-02,89.06,91.31,85.63,86.0,9538700,4.453,4.5655,4.2815,4.3,190774000,0.0,1.0
1999-12-03,86.56,93.38,86.06,92.5,11151200,4.328,4.669,4.303,4.625,223024000,0.0,1.0
1999-12-06,87.38,89.88,84.69,86.88,9199200,4.369,4.494,4.2345,4.344,183984000,0.0,1.0
1999-12-07,86.06,88.0,84.38,88.0,6727100,4.303,4.4,4.219,4.4,134542000,0.0,1.0
1999-12-08,88.0,93.0,86.75,86.81,12867200,4.4,4.65,4.3375,4.3405,257344000,0.0,1.0
1999-12-09,103.6,113.0,93.44,95.25,41364600,5.18,5.65,4.672,4.7625,827292000,0.0,1.0
1999-12-10,106.7,112.0,104.4,111.4,14929000,5.335,5.6,5.22,5.57,298580000,0.0,1.0
1999-12-13,102.5,106.6,101.5,106.6,8653700,5.125,5.33,5.075,5.33,173074000,0.0,1.0
1999-12-14,95.63,104.0,95.0,103.8,10107900,4.7815,5.2,4.75,5.19,202158000,0.0,1.0
1999-12-15,96.5,99.44,91.0,92.88,10133500,4.825,4.972,4.55,4.644,202670000,0.0,1.0
1999-12-16,94.88,98.75,93.5,98.25,7004400,4.744,4.9375,4.675,4.9125,140088000,0.0,1.0
1999-12-17,94.06,97.63,93.81,97.19,5955900,4.703,4.8815,4.6905,4.8595,119118000,0.0,1.0
1999-12-20,97.0,101.6,95.06,97.75,10566600,4.85,5.08,4.753,4.8875,211332000,0.0,1.0
1999-12-21,99.88,100.4,96.56,96.56,9509500,4.994,5.02,4.828,4.828,190190000,0.0,1.0
1999-12-22,97.69,100.6,95.5,100.6,5921000,4.8845,5.03,4.775,5.03,118420000,0.0,1.0
1999-12-23,90.0,99.0,89.06,98.0,12914600,4.5,4.95,4.453,4.9,258292000,0.0,1.0
1999-12-27,81.13,88.25,80.13,87.75,16523800,4.0565,4.4125,4.0065,4.3875,330476000,0.0,1.0
1999-12-28,82.31,86.5,81.56,83.06,10304300,4.1155,4.325,4.078,4.153,206086000,0.0,1.0
1999-12-29,83.5,85.38,82.63,83.44,5913000,4.175,4.269,4.1315,4.172,118260000,0.0,1.0
1999-12-30,79.06,85.13,78.5,84.63,9256600,3.953,4.2565,3.925,4.2315,185132000,0.0,1.0
1999-12-31,76.13,79.38,76.0,79.31,7270700,3.8065,3.969,3.8,3.9655,145414000,0.0,1.0
2000-01-03,89.38,89.56,80.0,81.5,16117600,4.469,4.478,4.0,4.075,322352000,0.0,1.0
2000-01-04,81.94,91.5,81.75,85.38,17487400,4.097,4.575,4.0875,4.269,349748000,0.0,1.0
2000-01-05,71.75,75.13,69.63,70.75,38457400,3.5875,3.7565,3.4815,3.5375,769148000,0.0,1.0
2000-01-06,65.56,72.69,64.0,71.31,18752000,3.278,3.6345,3.2,3.5655,375040000,0.0,1.0
2000-01-07,69.56,70.5,66.19,67.0,10505400,3.478,3.525,3.3095,3.35,210108000,0.0,1.0
2000-01-10,69.19,72.63,65.56,72.56,14757900,3.4595,3.6315,3.278,3.628,295158000,0.0,1.0
2000-01-11,66.75,70.0,65.0,66.88,10532700,3.3375,3.5,3.25,3.344,210654000,0.0,1.0
2000-01-12,63.56,68.0,63.0,67.88,10804500,3.178,3.4,3.15,3.394,216090000,0.0,1.0
2000-01-13,65.94,67.19,63.13,64.94,10448100,3.297,3.3595,3.1565,3.247,208962000,0.0,1.0
2000-01-14,64.25,68.5,64.0,66.75,6853600,3.2125,3.425,3.2,3.3375,137072000,0.0,1.0
2000-01-18,64.13,65.19,63.0,63.44,5384900,3.2065,3.2595,3.15,3.172,107698000,0.0,1.0
2000-01-19,66.81,67.5,63.0,64.13,8245500,3.3405,3.375,3.15,3.2065,164910000,0.0,1.0
2000-01-20,64.75,67.0,63.94,66.94,5978000,3.2375,3.35,3.197,3.347,119560000,0.0,1.0
2000-01-21,62.06,64.63,60.0,64.63,11461900,3.103,3.2315,3.0,3.2315,229238000,0.0,1.0
2000-01-24,70.13,73.38,67.5,67.56,29170200,3.5065,3.669,3.375,3.378,583404000,0.0,1.0
2000-01-25,69.25,71.25,66.0,70.0,9434100,3.4625,3.5625,3.3,3.5,188682000,0.0,1.0
2000-01-26,64.81,70.0,64.75,68.63,6558000,3.2405,3.5,3.2375,3.4315,131160000,0.0,1.0
2000-01-27,66.94,67.75,64.63,65.19,6784000,3.347,3.3875,3.2315,3.2595,135680000,0.0,1.0
2000-01-28,61.69,66.44,60.0,65.0,13777900,3.0845,3.322,3.0,3.25,275558000,0.0,1.0
2000-01-31,64.56,64.75,58.44,60.38,10697900,3.228,3.2375,2.922,3.019,213958000,0.0,1.0
2000-02-01,67.44,70.63,64.38,67.5,13404600,3.372,3.5315,3.219,3.375,268092000,0.0,1.0
2000-02-02,69.44,72.25,67.75,67.94,14025900,3.472,3.6125,3.3875,3.397,280518000,0.0,1.0
2000-02-03,84.19,85.94,77.38,81.13,43750000,4.2095,4.297,3.869,4.0565,875000000,0.0,1.0
2000-02-04,78.56,82.75,78.0,82.75,11023000,3.928,4.1375,3.9,4.1375,220460000,0.0,1.0
2000-02-07,75.0,76.88,73.13,76.19,10129000,3.75,3.844,3.6565,3.8095,202580000,0.0,1.0
2000-02-08,83.13,84.0,73.44,74.0,19472800,4.1565,4.2,3.672,3.7,389456000,0.0,1.0
2000-02-09,80.25,83.73,80.02,80.55,9580400,4.0125,4.1865,4.001,4.0275,191608000,0.0,1.0
2000-02-10,76.19,79.88,75.5,78.5,9979600,3.8095,3.994,3.775,3.925,199592000,0.0,1.0
2000-02-11,76.19,79.13,75.5,77.13,8309000,3.8095,3.9565,3.775,3.8565,166180000,0.0,1.0
2000-02-14,74.44,75.75,73.56,75.69,5169700,3.722,3.7875,3.678,3.7845,103394000,0.0,1.0
2000-02-15,73.81,76.19,70.63,73.44,6424500,3.6905,3.8095,3.5315,3.672,128490000,0.0,1.0
2000-02-16,70.69,73.44,70.63,72.75,4260200,3.5345,3.672,3.5315,3.6375,85204000,0.0,1.0
2000-02-17,69.0,71.31,68.0,71.25,6129600,3.45,3.5655,3.4,3.5625,122592000,0.0,1.0
2000-02-18,64.75,69.0,63.88,68.44,8726400,3.2375,3.45,3.194,3.422,174528000,0.0,1.0
2000-02-22,63.56,66.5,63.06,64.94,5685800,3.178,3.325,3.153,3.247,113716000,0.0,1.0
2000-02-23,70.44,71.75,64.69,64.88,8441200,3.522,3.5875,3.2345,3.244,168824000,0.0,1.0
2000-02-24,68.44,71.38,65.63,70.56,5869300,3.422,3.569,3.2815,3.528,117386000,0.0,1.0
2000-02-25,69.13,69.38,65.19,67.44,4870500,3.4565,3.469,3.2595,3.372,97410000,0.0,1.0
2000-02-28,65.75,67.19,64.13,66.56,5057700,3.2875,3.3595,3.2065,3.328,101154000,0.0,1.0
2000-02-29,68.88,68.97,65.88,66.0,7148500,3.444,3.4485,3.294,3.3,142970000,0.0,1.0
2000-03-01,65.88,68.5,65.0,67.63,5576700,3.294,3.425,3.25,3.3815,111534000,0.0,1.0
2000-03-02,62.56,65.0,62.19,64.94,7980100,3.128,3.25,3.1095,3.247,159602000,0.0,1.0
2000-03-03,62.5,64.75,62.06,63.25,6059500,3.125,3.2375,3.103,3.1625,121190000,0.0,1.0
2000-03-06,63.94,67.25,62.81,62.88,7665800,3.197,3.3625,3.1405,3.144,153316000,0.0,1.0
2000-03-07,63.5,65.81,62.13,64.88,4178800,3.175,3.2905,3.1065,3.244,83576000,0.0,1.0
2000-03-08,63.63,64.75,60.56,63.25,5940700,3.1815,3.2375,3.028,3.1625,118814000,0.0,1.0
2000-03-09,68.81,69.0,62.19,63.0,8312500,3.4405,3.45,3.1095,3.15,166250000,0.0,1.0
2000-03-10,66.88,68.53,65.0,67.25,3713500,3.344,3.4265,3.25,3.3625,74270000,0.0,1.0
2000-03-13,65.31,66.63,63.0,64.0,5634300,3.2655,3.3315,3.15,3.2,112686000,0.0,1.0
2000-03-14,65.63,66.94,63.38,66.06,4805300,3.2815,3.347,3.169,3.303,96106000,0.0,1.0
2000-03-15,63.75,65.13,62.0,64.75,6082700,3.1875,3.2565,3.1,3.2375,121654000,0.0,1.0
2000-03-16,66.25,66.38,60.0,62.25,9703100,3.3125,3.319,3.0,3.1125,194062000,0.0,1.0
2000-03-17,64.81,66.38,64.5,66.06,5298500,3.2405,3.319,3.225,3.303,105970000,0.0,1.0
2000-03-20,64.19,64.5,62.38,63.5,5813500,3.2095,3.225,3.119,3.175,116270000,0.0,1.0
2000-03-21,72.38,73.0,62.25,65.13,17082900,3.619,3.65,3.1125,3.2565,341658000,0.0,1.0
2000-03-22,70.69,74.0,69.25,70.88,11566400,3.5345,3.7,3.4625,3.544,231328000,0.0,1.0
2000-03-23,67.69,70.94,67.5,69.5,5442100,3.3845,3.547,3.375,3.475,108842000,0.0,1.0
2000-03-24,72.69,75.25,71.31,74.62,9746000,3.6345,3.7625,3.5655,3.731,194920000,0.0,1.0
2000-03-27,73.13,75.13,71.75,72.25,4748600,3.6565,3.7565,3.5875,3.6125,94972000,0.0,1.0
2000-03-28,70.13,72.75,69.47,72.38,5197600,3.5065,3.6375,3.4735,3.619,103952000,0.0,1.0
2000-03-29,66.25,69.88,65.0,69.5,5886500,3.3125,3.494,3.25,3.475,117730000,0.0,1.0
2000-03-30,66.5,67.38,64.0,64.5,5034000,3.325,3.369,3.2,3.225,100680000,0.0,1.0
2000-03-31,67.0,67.13,63.0,66.75,5115500,3.35,3.3565,3.15,3.3375,102310000,0.0,1.0
2000-04-03,63.56,65.69,62.0,65.44,4865400,3.178,3.2845,3.1,3.272,97308000,0.0,1.0
2000-04-04,63.94,65.44,55.75,62.88,14318000,3.197,3.272,2.7875,3.144,286360000,0.0,1.0
2000-04-05,62.19,64.94,60.5,61.75,4900000,3.1095,3.247,3.025,3.0875,98000000,0.0,1.0
2000-04-06,64.25,65.5,61.88,63.44,6032700,3.2125,3.275,3.094,3.172,120654000,0.0,1.0
2000-04-07,67.56,68.63,64.13,65.13,6052300,3.378,3.4315,3.2065,3.2565,121046000,0.0,1.0
2000-04-10,63.38,68.44,63.25,67.25,4523600,3.169,3.422,3.1625,3.3625,90472000,0.0,1.0
2000-04-11,63.38,66.0,61.25,62.5,4706600,3.169,3.3,3.0625,3.125,94132000,0.0,1.0
2000-04-12,56.38,64.38,56.25,64.0,8695500,2.819,3.219,2.8125,3.2,173910000,0.0,1.0
2000-04-13,48.0,58.75,47.94,57.88,10679000,2.4,2.9375,2.397,2.894,213580000,0.0,1.0
2000-04-14,46.88,52.38,40.81,47.88,20074500,2.344,2.619,2.0405,2.394,401490000,0.0,1.0
2000-04-17,47.06,52.0,44.63,45.25,12180900,2.353,2.6,2.2315,2.2625,243618000,0.0,1.0
2000-04-18,54.94,56.25,47.13,47.63,10735000,2.747,2.8125,2.3565,2.3815,214700000,0.0,1.0
2000-04-19,53.44,55.31,51.69,55.31,5373800,2.672,2.7655,2.5845,2.7655,107476000,0.0,1.0
2000-04-20,52.38,53.69,49.88,53.38,4925300,2.619,2.6845,2.494,2.669,98506000,0.0,1.0
2000-04-24,49.81,51.56,44.88,49.38,6693300,2.4905,2.578,2.244,2.469,133866000,0.0,1.0
2000-04-25,52.44,54.13,50.25,51.81,7150400,2.622,2.7065,2.5125,2.5905,143008000,0.0,1.0
2000-04-26,53.5,57.44,52.45,53.31,12006400,2.675,2.872,2.6225,2.6655,240128000,0.0,1.0
2000-04-27,52.88,55.25,48.5,49.31,11266000,2.644,2.7625,2.425,2.4655,225320000,0.0,1.0
2000-04-28,55.19,55.63,53.13,54.0,6833800,2.7595,2.7815,2.6565,2.7,136676000,0.0,1.0
2000-05-01,59.94,60.31,55.25,56.0,8578500,2.997,3.0155,2.7625,2.8,171570000,0.0,1.0
2000-05-02,56.13,60.0,55.88,59.19,7427900,2.8065,3.0,2.794,2.9595,148558000,0.0,1.0
2000-05-03,54.13,56.56,53.0,55.25,5424800,2.7065,2.828,2.65,2.7625,108496000,0.0,1.0
2000-05-04,55.06,56.5,53.13,54.25,4725200,2.753,2.825,2.6565,2.7125,94504000,0.0,1.0
2000-05-05,58.5,58.63,54.13,54.63,4062100,2.925,2.9315,2.7065,2.7315,81242000,0.0,1.0
2000-05-08,56.02,59.25,55.44,56.81,3950000,2.801,2.9625,2.772,2.8405,79000000,0.0,1.0
2000-05-09,56.25,57.75,53.0,56.5,4551800,2.8125,2.8875,2.65,2.825,91036000,0.0,1.0
2000-05-10,53.31,55.38,49.0,54.53,8711500,2.6655,2.769,2.45,2.7265,174230000,0.0,1.0
2000-05-11,54.88,55.75,50.94,53.94,5580800,2.744,2.7875,2.547,2.697,111616000,0.0,1.0
2000-05-12,53.75,56.5,53.13,54.69,3969600,2.6875,2.825,2.6565,2.7345,79392000,0.0,1.0
2000-05-15,56.06,56.5,50.88,53.63,4125400,2.803,2.825,2.544,2.6815,82508000,0.0,1.0
2000-05-16,59.06,59.88,56.0,57.13,6432200,2.953,2.994,2.8,2.8565,128644000,0.0,1.0
2000-05-17,61.0,62.38,57.0,57.19,6998600,3.05,3.119,2.85,2.8595,139972000,0.0,1.0
2000-05-18,55.38,60.88,55.13,60.38,4727000,2.769,3.044,2.7565,3.019,94540000,0.0,1.0
2000-05-19,52.63,55.75,52.25,54.63,4610900,2.6315,2.7875,2.6125,2.7315,92218000,0.0,1.0
2000-05-22,51.88,53.13,46.88,53.0,8272800,2.594,2.6565,2.344,2.65,165456000,0.0,1.0
2000-05-23,46.69,51.88,46.5,50.5,5837200,2.3345,2.594,2.325,2.525,116744000,0.0,1.0
2000-05-24,48.56,49.75,40.44,46.44,11666600,2.428,2.4875,2.022,2.322,233332000,0.0,1.0
2000-05-25,45.5,50.0,45.5,49.5,4919500,2.275,2.5,2.275,2.475,98390000,0.0,1.0
2000-05-26,46.5,47.75,44.0,46.25,3621000,2.325,2.3875,2.2,2.3125,72420000,0.0,1.0
2000-05-30,51.75,51.88,47.31,47.31,5613200,2.5875,2.594,2.3655,2.3655,112264000,0.0,1.0
2000-05-31,49.94,52.25,49.63,50.75,6882000,2.497,2.6125,2.4815,2.5375,137640000,0.0,1.0
2000-06-01,50.19,51.13,46.38,48.88,7622200,2.5095,2.5565,2.319,2.444,152444000,0.0,1.0
2000-06-02,57.88,58.13,52.25,52.38,8322500,2.894,2.9065,2.6125,2.619,166450000,0.0,1.0
2000-06-05,54.5,56.25,52.5,55.03,6813200,2.725,2.8125,2.625,2.7515,136264000,0.0,1.0
2000-06-06,50.56,54.56,50.25,54.0,4853100,2.528,2.728,2.5125,2.7,97062000,0.0,1.0
2000-06-07,51.81,52.19,50.13,51.88,3841200,2.5905,2.6095,2.5065,2.594,76824000,0.0,1.0
2000-06-08,51.88,53.44,51.63,52.56,3040300,2.594,2.672,2.5815,2.628,60806000,0.0,1.0
2000-06-09,52.19,53.25,51.88,51.94,1922300,2.6095,2.6625,2.594,2.597,38446000,0.0,1.0
2000-06-12,48.44,52.19,47.0,52.19,3986000,2.422,2.6095,2.35,2.6095,79720000,0.0,1.0
2000-06-13,49.0,49.5,46.25,48.19,4788500,2.45,2.475,2.3125,2.4095,95770000,0.0,1.0
2000-06-14,46.44,49.88,46.0,49.31,5020500,2.322,2.494,2.3,2.4655,100410000,0.0,1.0
2000-06-15,46.31,47.94,45.31,47.0,3554700,2.3155,2.397,2.2655,2.35,71094000,0.0,1.0
2000-06-16,46.0,47.44,45.38,47.25,3070900,2.3,2.372,2.269,2.3625,61418000,0.0,1.0
2000-06-19,45.31,45.88,43.5,45.5,5151500,2.2655,2.294,2.175,2.275,103030000,0.0,1.0
2000-06-20,46.13,48.63,45.13,45.88,6199100,2.3065,2.4315,2.2565,2.294,123982000,0.0,1.0
2000-06-21,46.06,46.94,45.06,45.44,3573300,2.303,2.347,2.253,2.272,71466000,0.0,1.0
2000-06-22,42.0,46.44,41.63,46.19,10516100,2.1,2.322,2.0815,2.3095,210322000,0.0,1.0
2000-06-23,33.88,37.0,32.47,36.63,51838200,1.694,1.85,1.6235,1.8315,1036764000,0.0,1.0
2000-06-26,33.94,35.33,32.81,35.31,21076400,1.697,1.7665,1.6405,1.7655,421528000,0.0,1.0
2000-06-27,36.5,38.5,33.5,33.75,17638200,1.825,1.925,1.675,1.6875,352764000,0.0,1.0
2000-06-28,37.88,39.94,36.13,36.88,14874300,1.894,1.997,1.8065,1.844,297486000,0.0,1.0
2000-06-29,37.13,38.5,36.13,37.13,8986500,1.8565,1.925,1.8065,1.8565,179730000,0.0,1.0
2000-06-30,36.31,37.25,35.5,37.0,6451900,1.8155,1.8625,1.775,1.85,129038000,0.0,1.0
2000-07-03,37.0,37.5,36.5,36.69,1762400,1.85,1.875,1.825,1.8345,35248000,0.0,1.0
2000-07-05,36.5,38.5,36.38,37.0,4213600,1.825,1.925,1.819,1.85,84272000,0.0,1.0
2000-07-06,36.06,37.38,34.75,36.88,6767100,1.803,1.869,1.7375,1.844,135342000,0.0,1.0
2000-07-07,36.13,37.0,35.25,36.13,3870600,1.8065,1.85,1.7625,1.8065,77412000,0.0,1.0
2000-07-10,35.06,36.38,35.0,36.38,4240600,1.753,1.819,1.75,1.819,84812000,0.0,1.0
2000-07-11,33.13,35.25,32.63,35.19,9896500,1.6565,1.7625,1.6315,1.7595,197930000,0.0,1.0
2000-07-12,35.06,36.13,34.25,35.44,11265900,1.753,1.8065,1.7125,1.772,225318000,0.0,1.0
2000-07-13,35.0,36.0,34.88,35.63,8597500,1.75,1.8,1.744,1.7815,171950000,0.0,1.0
2000-07-14,42.63,43.2,36.31,36.38,22436100,2.1315,2.16,1.8155,1.819,448722000,0.0,1.0
2000-07-17,41.13,43.94,40.25,42.88,6530000,2.0565,2.197,2.0125,2.144,130600000,0.0,1.0
2000-07-18,41.75,43.63,39.5,40.13,7958400,2.0875,2.1815,1.975,2.0065,159168000,0.0,1.0
2000-07-19,40.88,41.56,39.0,41.5,4743700,2.044,2.078,1.95,2.075,94874000,0.0,1.0
2000-07-20,40.31,43.38,39.5,40.94,6945700,2.0155,2.169,1.975,2.047,138914000,0.0,1.0
2000-07-21,41.13,42.5,40.44,40.44,4712900,2.0565,2.125,2.022,2.022,94258000,0.0,1.0
2000-07-24,38.75,41.38,38.06,41.06,5778200,1.9375,2.069,1.903,2.053,115564000,0.0,1.0
2000-07-25,37.63,38.75,33.25,36.75,27752500,1.8815,1.9375,1.6625,1.8375,555050000,0.0,1.0
2000-07-26,36.06,36.72,34.06,35.06,15547800,1.803,1.836,1.703,1.753,310956000,0.0,1.0
2000-07-27,31.38,32.0,29.75,31.44,23579300,1.569,1.6,1.4875,1.572,471586000,0.0,1.0
2000-07-28,30.0,32.13,29.0,31.44,12447000,1.5,1.6065,1.45,1.572,248940000,0.0,1.0
2000-07-31,30.13,30.25,27.88,30.06,9478800,1.5065,1.5125,1.394,1.503,189576000,0.0,1.0
2000-08-01,30.25,32.25,30.25,30.63,8156400,1.5125,1.6125,1.5125,1.5315,163128000,0.0,1.0
2000-08-02,30.81,32.0,30.22,30.25,4952900,1.5405,1.6,1.511,1.5125,99058000,0.0,1.0
2000-08-03,31.5,31.75,29.31,29.44,5144100,1.575,1.5875,1.4655,1.472,102882000,0.0,1.0
2000-08-04,32.5,34.19,31.5,31.94,4871100,1.625,1.7095,1.575,1.597,97422000,0.0,1.0
2000-08-07,33.81,34.25,31.63,32.0,4403100,1.6905,1.7125,1.5815,1.6,88062000,0.0,1.0
2000-08-08,32.94,33.38,32.44,33.25,5050600,1.647,1.669,1.622,1.6625,101012000,0.0,1.0
2000-08-09,30.88,32.38,30.38,32.38,8874400,1.544,1.619,1.519,1.619,177488000,0.0,1.0
2000-08-10,30.44,31.75,29.75,31.5,6073000,1.522,1.5875,1.4875,1.575,121460000,0.0,1.0
2000-08-11,33.69,34.0,30.31,30.5,9116200,1.6845,1.7,1.5155,1.525,182324000,0.0,1.0
2000-08-14,34.88,35.19,32.69,33.5,6217200,1.744,1.7595,1.6345,1.675,124344000,0.0,1.0
2000-08-15,37.56,38.31,34.38,34.63,8497200,1.878,1.9155,1.719,1.7315,169944000,0.0,1.0
2000-08-16,38.75,39.88,37.56,37.56,9833200,1.9375,1.994,1.878,1.878,196664000,0.0,1.0
2000-08-17,38.25,39.06,36.88,38.0,4974100,1.9125,1.953,1.844,1.9,99482000,0.0,1.0
2000-08-18,39.0,40.13,38.94,39.25,7371100,1.95,2.0065,1.947,1.9625,147422000,0.0,1.0
2000-08-21,37.5,39.88,36.5,39.09,4037500,1.875,1.994,1.825,1.9545,80750000,0.0,1.0
2000-08-22,36.5,38.19,36.06,38.13,3508200,1.825,1.9095,1.803,1.9065,70164000,0.0,1.0
2000-08-23,38.81,39.5,35.0,36.38,4721300,1.9405,1.975,1.75,1.819,94426000,0.0,1.0
2000-08-24,39.38,40.5,38.81,39.56,4719000,1.969,2.025,1.9405,1.978,94380000,0.0,1.0
2000-08-25,39.94,40.06,38.56,39.13,2708600,1.997,2.003,1.928,1.9565,54172000,0.0,1.0
2000-08-28,39.13,42.5,38.56,38.81,9178500,1.9565,2.125,1.928,1.9405,183570000,0.0,1.0
2000-08-29,39.63,40.88,38.88,39.5,4521100,1.9815,2.044,1.944,1.975,90422000,0.0,1.0
2000-08-30,42.94,43.97,42.0,42.38,12919600,2.147,2.1985,2.1,2.119,258392000,0.0,1.0
2000-08-31,41.5,43.19,41.44,43.13,4616300,2.075,2.1595,2.072,2.1565,92326000,0.0,1.0
2000-09-01,41.5,42.5,41.0,42.13,3347100,2.075,2.125,2.05,2.1065,66942000,0.0,1.0
2000-09-05,45.69,46.31,40.25,40.94,10168200,2.2845,2.3155,2.0125,2.047,203364000,0.0,1.0
2000-09-06,45.88,49.63,45.69,47.25,14263200,2.294,2.4815,2.2845,2.3625,285264000,0.0,1.0
2000-09-07,43.5,47.0,43.0,46.81,7406200,2.175,2.35,2.15,2.3405,148124000,0.0,1.0
2000-09-08,42.94,45.0,42.5,44.06,5088900,2.147,2.25,2.125,2.203,101778000,0.0,1.0
2000-09-11,42.38,45.22,42.19,42.63,5447100,2.119,2.261,2.1095,2.1315,108942000,0.0,1.0
2000-09-12,42.69,44.19,42.25,43.38,3821500,2.1345,2.2095,2.1125,2.169,76430000,0.0,1.0
2000-09-13,42.44,43.13,41.0,41.31,4085000,2.122,2.1565,2.05,2.0655,81700000,0.0,1.0
2000-09-14,44.88,46.0,43.75,44.19,6963500,2.244,2.3,2.1875,2.2095,139270000,0.0,1.0
2000-09-15,43.63,45.44,42.88,45.38,6180200,2.1815,2.272,2.144,2.269,123604000,0.0,1.0
2000-09-18,42.81,44.63,41.88,43.5,4445200,2.1405,2.2315,2.094,2.175,88904000,0.0,1.0
2000-09-19,40.75,42.75,39.13,42.06,7230800,2.0375,2.1375,1.9565,2.103,144616000,0.0,1.0
2000-09-20,37.5,40.5,37.38,40.44,9744800,1.875,2.025,1.869,2.022,194896000,0.0,1.0
2000-09-21,40.06,40.5,37.25,37.44,7425600,2.003,2.025,1.8625,1.872,148512000,0.0,1.0
2000-09-22,41.44,42.13,38.31,38.38,5996200,2.072,2.1065,1.9155,1.919,119924000,0.0,1.0
2000-09-25,40.38,42.56,40.0,41.22,5459900,2.019,2.128,2.0,2.061,109198000,0.0,1.0
2000-09-26,39.75,41.13,39.56,40.63,4260400,1.9875,2.0565,1.978,2.0315,85208000,0.0,1.0
2000-09-27,37.88,39.63,35.5,38.69,10030900,1.894,1.9815,1.775,1.9345,200618000,0.0,1.0
2000-09-28,40.0,40.25,37.13,37.31,5857900,2.0,2.0125,1.8565,1.8655,117158000,0.0,1.0
2000-09-29,38.44,41.25,37.63,39.0,6517100,1.922,2.0625,1.8815,1.95,130342000,0.0,1.0
2000-10-02,35.88,38.44,35.25,38.19,5477700,1.794,1.922,1.7625,1.9095,109554000,0.0,1.0
2000-10-03,35.06,37.25,35.0,36.75,5379900,1.753,1.8625,1.75,1.8375,107598000,0.0,1.0
2000-10-04,36.0,37.06,32.5,33.44,7841100,1.8,1.853,1.625,1.672,156822000,0.0,1.0
2000-10-05,33.56,36.63,32.0,35.19,6966300,1.678,1.8315,1.6,1.7595,139326000,0.0,1.0
2000-10-06,31.56,33.25,30.19,32.5,8871100,1.578,1.6625,1.5095,1.625,177422000,0.0,1.0
2000-10-09,30.06,30.56,27.38,30.25,12727500,1.503,1.528,1.369,1.5125,254550000,0.0,1.0
2000-10-10,30.44,32.72,28.88,29.75,7265500,1.522,1.636,1.444,1.4875,145310000,0.0,1.0
2000-10-11,27.81,30.25,27.63,27.94,7889700,1.3905,1.5125,1.3815,1.397,157794000,0.0,1.0
2000-10-12,25.13,28.81,24.63,28.38,8032600,1.2565,1.4405,1.2315,1.419,160652000,0.0,1.0
2000-10-13,28.44,28.88,23.5,24.25,7633400,1.422,1.444,1.175,1.2125,152668000,0.0,1.0
2000-10-16,24.31,28.31,24.13,28.13,7147700,1.2155,1.4155,1.2065,1.4065,142954000,0.0,1.0
2000-10-17,21.94,25.19,20.88,24.88,15140500,1.097,1.2595,1.044,1.244,302810000,0.0,1.0
2000-10-18,25.13,25.38,19.38,19.88,18788700,1.2565,1.269,0.969,0.994,375774000,0.0,1.0
2000-10-19,27.75,28.13,24.19,26.56,10874900,1.3875,1.4065,1.2095,1.328,217498000,0.0,1.0
2000-10-20,30.81,31.25,27.13,27.69,11621900,1.5405,1.5625,1.3565,1.3845,232438000,0.0,1.0
2000-10-23,30.0,30.38,27.63,29.69,10199600,1.5,1.519,1.3815,1.4845,203992000,0.0,1.0
2000-10-24,29.56,33.88,28.81,29.88,13676600,1.478,1.694,1.4405,1.494,273532000,0.0,1.0
2000-10-25,31.88,36.5,31.75,34.0,28572900,1.594,1.825,1.5875,1.7,571458000,0.0,1.0
2000-10-26,36.88,37.5,31.0,32.19,17825500,1.844,1.875,1.55,1.6095,356510000,0.0,1.0
2000-10-27,35.63,37.5,33.88,33.94,12370700,1.7815,1.875,1.694,1.697,247414000,0.0,1.0
2000-10-30,32.88,34.38,30.27,33.06,12510200,1.644,1.719,1.5135,1.653,250204000,0.0,1.0
2000-10-31,36.63,36.88,32.06,32.69,9919500,1.8315,1.844,1.603,1.6345,198390000,0.0,1.0
2000-11-01,37.38,40.0,35.69,35.81,11099200,1.869,2.0,1.7845,1.7905,221984000,0.0,1.0
2000-11-02,39.75,39.88,37.5,38.06,6989700,1.9875,1.994,1.875,1.903,139794000,0.0,1.0
2000-11-03,37.56,40.88,36.88,39.0,5962400,1.878,2.044,1.844,1.95,119248000,0.0,1.0
2000-11-06,36.56,38.63,34.75,38.56,6444600,1.828,1.9315,1.7375,1.928,128892000,0.0,1.0
2000-11-07,36.94,39.44,35.56,36.5,5495300,1.847,1.972,1.778,1.825,109906000,0.0,1.0
2000-11-08,33.88,37.0,33.25,36.0,5835300,1.694,1.85,1.6625,1.8,116706000,0.0,1.0
2000-11-09,31.25,33.0,29.88,32.69,7169600,1.5625,1.65,1.494,1.6345,143392000,0.0,1.0
2000-11-10,30.06,31.88,30.0,30.75,5255600,1.503,1.594,1.5,1.5375,105112000,0.0,1.0
2000-11-13,27.81,30.11,27.44,28.81,8377500,1.3905,1.5055,1.372,1.4405,167550000,0.0,1.0
2000-11-14,28.94,29.88,25.75,28.75,7837900,1.447,1.494,1.2875,1.4375,156758000,0.0,1.0
2000-11-15,29.5,30.81,28.44,28.63,5263200,1.475,1.5405,1.422,1.4315,105264000,0.0,1.0
2000-11-16,27.81,30.5,27.75,28.69,4134800,1.3905,1.525,1.3875,1.4345,82696000,0.0,1.0
2000-11-17,27.44,29.63,26.88,28.0,4996000,1.372,1.4815,1.344,1.4,99920000,0.0,1.0
2000-11-20,25.81,27.94,25.0,26.0,6438300,1.2905,1.397,1.25,1.3,128766000,0.0,1.0
2000-11-21,24.25,26.88,23.63,26.63,6197500,1.2125,1.344,1.1815,1.3315,123950000,0.0,1.0
2000-11-22,25.19,27.5,22.13,23.88,11877100,1.2595,1.375,1.1065,1.194,237542000,0.0,1.0
2000-11-24,28.94,29.13,26.06,26.42,7639300,1.447,1.4565,1.303,1.321,152786000,0.0,1.0
2000-11-27,28.0,30.75,27.0,29.75,6411400,1.4,1.5375,1.35,1.4875,128228000,0.0,1.0
2000-11-28,25.03,26.19,24.63,26.0,11327500,1.2515,1.3095,1.2315,1.3,226550000,0.0,1.0
2000-11-29,26.94,27.5,24.25,25.13,11463200,1.347,1.375,1.2125,1.2565,229264000,0.0,1.0
2000-11-30,24.69,26.19,22.88,24.75,13123500,1.2345,1.3095,1.144,1.2375,262470000,0.0,1.0
2000-12-01,24.63,26.75,23.0,24.94,7757400,1.2315,1.3375,1.15,1.247,155148000,0.0,1.0
2000-12-04,26.56,27.19,23.25,25.19,8255500,1.328,1.3595,1.1625,1.2595,165110000,0.0,1.0
2000-12-05,25.38,27.63,24.75,27.13,9969900,1.269,1.3815,1.2375,1.3565,199398000,0.0,1.0
2000-12-06,23.63,26.0,23.63,24.69,8825800,1.1815,1.3,1.1815,1.2345,176516000,0.0,1.0
2000-12-07,21.38,23.44,20.13,23.06,10647500,1.069,1.172,1.0065,1.153,212950000,0.0,1.0
2000-12-08,23.44,24.69,21.25,23.31,12969800,1.172,1.2345,1.0625,1.1655,259396000,0.0,1.0
2000-12-11,25.31,26.13,21.75,22.88,10904200,1.2655,1.3065,1.0875,1.144,218084000,0.0,1.0
2000-12-12,25.88,27.5,24.31,24.5,7306800,1.294,1.375,1.2155,1.225,146136000,0.0,1.0
2000-12-13,23.75,26.63,23.5,26.56,6281800,1.1875,1.3315,1.175,1.328,125636000,0.0,1.0
2000-12-14,22.69,24.69,22.59,24.06,7020800,1.1345,1.2345,1.1295,1.203,140416000,0.0,1.0
2000-12-15,22.88,24.25,22.0,22.25,8713700,1.144,1.2125,1.1,1.1125,174274000,0.0,1.0
2000-12-18,19.88,21.19,18.94,20.75,16035200,0.994,1.0595,0.947,1.0375,320704000,0.0,1.0
2000-12-19,18.25,20.88,17.38,20.31,13218500,0.9125,1.044,0.869,1.0155,264370000,0.0,1.0
2000-12-20,16.69,17.88,15.63,16.19,22050700,0.8345,0.894,0.7815,0.8095,441014000,0.0,1.0
2000-12-21,15.19,17.75,14.88,16.38,8851400,0.7595,0.8875,0.744,0.819,177028000,0.0,1.0
2000-12-22,15.56,16.55,15.25,15.31,9387000,0.778,0.8275,0.7625,0.7655,187740000,0.0,1.0
2000-12-26,16.94,18.5,16.25,16.31,9012800,0.847,0.925,0.8125,0.8155,180256000,0.0,1.0
2000-12-27,16.88,17.44,15.56,16.0,6598800,0.844,0.872,0.778,0.8,131976000,0.0,1.0
2000-12-28,17.38,18.25,16.63,16.63,8455600,0.869,0.9125,0.8315,0.8315,169112000,0.0,1.0
2000-12-29,15.56,17.13,15.0,16.75,9849700,0.778,0.8565,0.75,0.8375,196994000,0.0,1.0
2001-01-02,13.88,16.0,13.63,15.81,9203500,0.694,0.8,0.6815,0.7905,184070000,0.0,1.0
2001-01-03,17.56,17.88,13.56,13.63,14680400,0.878,0.894,0.678,0.6815,293608000,0.0,1.0
2001-01-04,15.5,17.56,15.44,17.0,10620500,0.775,0.878,0.772,0.85,212410000,0.0,1.0
2001-01-05,14.56,15.88,13.56,15.5,8798800,0.728,0.794,0.678,0.775,175976000,0.0,1.0
2001-01-08,14.94,15.56,13.75,14.44,10444700,0.747,0.778,0.6875,0.722,208894000,0.0,1.0
2001-01-09,16.38,16.63,14.56,14.56,23455200,0.819,0.8315,0.728,0.728,469104000,0.0,1.0
2001-01-10,16.5,17.0,15.56,15.84,11002500,0.825,0.85,0.778,0.792,220050000,0.0,1.0
2001-01-11,17.0,17.31,15.63,15.75,12756600,0.85,0.8655,0.7815,0.7875,255132000,0.0,1.0
2001-01-12,17.69,18.5,17.13,17.34,8434200,0.8845,0.925,0.8565,0.867,168684000,0.0,1.0
2001-01-16,18.06,18.38,17.25,18.31,6017000,0.903,0.919,0.8625,0.9155,120340000,0.0,1.0
2001-01-17,18.38,19.56,17.75,18.88,9166000,0.919,0.978,0.8875,0.944,183320000,0.0,1.0
2001-01-18,19.5,19.5,17.94,18.38,4115800,0.975,0.975,0.897,0.919,82316000,0.0,1.0
2001-01-19,19.94,20.38,18.69,20.38,6177500,0.997,1.019,0.9345,1.019,123550000,0.0,1.0
2001-01-22,18.5,19.94,18.5,19.5,4398600,0.925,0.997,0.925,0.975,87972000,0.0,1.0
2001-01-23,18.95,19.31,18.25,18.38,4744300,0.9475,0.9655,0.9125,0.919,94886000,0.0,1.0
2001-01-24,21.88,22.38,19.0,19.19,13848100,1.094,1.119,0.95,0.9595,276962000,0.0,1.0
2001-01-25,19.0,21.75,19.0,21.69,7066400,0.95,1.0875,0.95,1.0845,141328000,0.0,1.0
2001-01-26,19.5,20.5,18.88,18.94,5094600,0.975,1.025,0.944,0.947,101892000,0.0,1.0
2001-01-29,20.13,20.75,18.81,19.13,7713000,1.0065,1.0375,0.9405,0.9565,154260000,0.0,1.0
2001-01-30,18.94,20.69,18.67,20.56,12273300,0.947,1.0345,0.9335,1.028,245466000,0.0,1.0
2001-01-31,17.31,19.56,17.06,18.94,20475800,0.8655,0.978,0.853,0.947,409516000,0.0,1.0
2001-02-01,16.25,17.19,15.75,17.19,9468700,0.8125,0.8595,0.7875,0.8595,189374000,0.0,1.0
2001-02-02,14.38,16.19,14.25,16.13,12101100,0.719,0.8095,0.7125,0.8065,242022000,0.0,1.0
2001-02-05,14.44,14.94,14.31,14.63,9189800,0.722,0.747,0.7155,0.7315,183796000,0.0,1.0
2001-02-06,15.81,15.88,13.56,13.81,19075900,0.7905,0.794,0.678,0.6905,381518000,0.0,1.0
2001-02-07,15.0,15.81,14.56,15.19,7567900,0.75,0.7905,0.728,0.7595,151358000,0.0,1.0
2001-02-08,14.38,15.88,14.38,15.31,5295200,0.719,0.794,0.719,0.7655,105904000,0.0,1.0
2001-02-09,13.38,14.75,13.38,14.31,7454000,0.669,0.7375,0.669,0.7155,149080000,0.0,1.0
2001-02-12,14.5,15.0,13.7,14.13,5295300,0.725,0.75,0.685,0.7065,105906000,0.0,1.0
2001-02-13,13.75,15.06,13.75,15.0,4795400,0.6875,0.753,0.6875,0.75,95908000,0.0,1.0
2001-02-14,14.44,14.75,13.5,14.13,8123400,0.722,0.7375,0.675,0.7065,162468000,0.0,1.0
2001-02-15,14.5,14.63,13.5,13.5,16384500,0.725,0.7315,0.675,0.675,327690000,0.0,1.0
2001-02-16,13.69,14.13,13.31,13.63,6490600,0.6845,0.7065,0.6655,0.6815,129812000,0.0,1.0
2001-02-20,12.5,13.69,12.44,13.63,6589100,0.625,0.6845,0.622,0.6815,131782000,0.0,1.0
2001-02-21,11.94,12.5,11.31,12.25,7552600,0.597,0.625,0.5655,0.6125,151052000,0.0,1.0
2001-02-22,11.94,12.13,11.38,12.0,8249200,0.597,0.6065,0.569,0.6,164984000,0.0,1.0
2001-02-23,11.81,12.06,11.06,11.88,5149900,0.5905,0.603,0.553,0.594,102998000,0.0,1.0
2001-02-26,11.94,12.25,11.5,12.06,6229100,0.597,0.6125,0.575,0.603,124582000,0.0,1.0
2001-02-27,11.75,12.13,11.63,11.81,7732600,0.5875,0.6065,0.5815,0.5905,154652000,0.0,1.0
2001-02-28,10.19,11.75,9.938,11.25,14629800,0.5095,0.5875,0.4969,0.5625,292596000,0.0,1.0
2001-03-01,10.44,10.69,9.594,9.875,10996700,0.522,0.5345,0.4797,0.49375,219934000,0.0,1.0
2001-03-02,10.0,10.63,10.0,10.03,7545600,0.5,0.5315,0.5,0.5015,150912000,0.0,1.0
2001-03-05,12.63,13.06,11.5,12.38,23500700,0.6315,0.653,0.575,0.619,470014000,0.0,1.0
2001-03-06,11.88,14.0,11.25,13.08,23191500,0.594,0.7,0.5625,0.654,463830000,0.0,1.0
2001-03-07,12.25,12.56,11.44,11.94,10644100,0.6125,0.628,0.572,0.597,212882000,0.0,1.0
2001-03-08,11.69,12.0,11.63,11.94,4957600,0.5845,0.6,0.5815,0.597,99152000,0.0,1.0
2001-03-09,12.25,12.5,11.38,11.44,8856700,0.6125,0.625,0.569,0.572,177134000,0.0,1.0
2001-03-12,10.63,11.69,10.5,11.38,5716500,0.5315,0.5845,0.525,0.569,114330000,0.0,1.0
2001-03-13,11.0,11.06,10.5,10.81,3330700,0.55,0.553,0.525,0.5405,66614000,0.0,1.0
2001-03-14,10.63,10.94,10.13,10.25,3124400,0.5315,0.547,0.5065,0.5125,62488000,0.0,1.0
2001-03-15,10.88,11.44,10.81,11.38,5824900,0.544,0.572,0.5405,0.569,116498000,0.0,1.0
2001-03-16,11.0,11.06,10.25,10.63,6984200,0.55,0.553,0.5125,0.5315,139684000,0.0,1.0
2001-03-19,10.5,11.31,10.13,11.19,6774500,0.525,0.5655,0.5065,0.5595,135490000,0.0,1.0
2001-03-20,10.25,11.5,10.13,10.56,6294700,0.5125,0.575,0.5065,0.528,125894000,0.0,1.0
2001-03-21,10.0,10.44,10.0,10.38,5506600,0.5,0.522,0.5,0.519,110132000,0.0,1.0
2001-03-22,10.19,10.25,9.563,10.06,6594600,0.5095,0.5125,0.47815,0.503,131892000,0.0,1.0
2001-03-23,10.19,10.81,9.938,10.56,3754400,0.5095,0.5405,0.4969,0.528,75088000,0.0,1.0
2001-03-26,10.94,11.29,10.62,10.7,6850600,0.547,0.5645,0.531,0.535,137012000,0.0,1.0
2001-03-27,11.64,11.8,10.51,10.92,5603200,0.582,0.59,0.5255,0.546,112064000,0.0,1.0
2001-03-28,10.8,11.16,10.75,11.1,3386900,0.54,0.558,0.5375,0.555,67738000,0.0,1.0
2001-03-29,10.0,11.03,10.0,10.57,4638400,0.5,0.5515,0.5,0.5285,92768000,0.0,1.0
2001-03-30,10.23,10.84,9.91,10.12,3558400,0.5115,0.542,0.4955,0.506,71168000,0.0,1.0
2001-04-02,9.1,10.53,8.5,10.33,8803900,0.455,0.5265,0.425,0.5165,176078000,0.0,1.0
2001-04-03,8.63,9.15,8.5,8.71,4865700,0.4315,0.4575,0.425,0.4355,97314000,0.0,1.0
2001-04-04,8.4,9.0,8.1,8.57,5708100,0.42,0.45,0.405,0.4285,114162000,0.0,1.0
2001-04-05,9.12,9.3,8.72,9.02,5424200,0.456,0.465,0.436,0.451,108484000,0.0,1.0
2001-04-06,8.37,8.9,8.2,8.9,5281100,0.4185,0.445,0.41,0.445,105622000,0.0,1.0
2001-04-09,11.18,11.9,10.7,11.84,23405700,0.559,0.595,0.535,0.592,468114000,0.0,1.0
2001-04-10,12.01,13.5,11.2,11.24,18860400,0.6005,0.675,0.56,0.562,377208000,0.0,1.0
2001-04-11,13.32,13.65,12.18,13.1,13421800,0.666,0.6825,0.609,0.655,268436000,0.0,1.0
2001-04-12,14.67,15.01,13.0,13.05,11530000,0.7335,0.7505,0.65,0.6525,230600000,0.0,1.0
2001-04-16,14.03,14.54,13.65,14.5,6310100,0.7015,0.727,0.6825,0.725,126202000,0.0,1.0
2001-04-17,14.74,14.87,13.75,13.81,5073500,0.737,0.7435,0.6875,0.6905,101470000,0.0,1.0
2001-04-18,16.54,18.16,15.55,15.66,19555000,0.827,0.908,0.7775,0.783,391100000,0.0,1.0
2001-04-19,15.99,16.9,15.69,16.9,8742600,0.7995,0.845,0.7845,0.845,174852000,0.0,1.0
2001-04-20,15.78,16.2,14.97,15.62,8522100,0.789,0.81,0.7485,0.781,170442000,0.0,1.0
2001-04-23,16.2,17.46,16.02,16.39,11689600,0.81,0.873,0.801,0.8195,233792000,0.0,1.0
2001-04-24,15.68,16.8,15.48,16.44,7082600,0.784,0.84,0.774,0.822,141652000,0.0,1.0
2001-04-25,16.09,16.1,14.6,15.69,9317100,0.8045,0.805,0.73,0.7845,186342000,0.0,1.0
2001-04-26,15.43,16.5,15.0,16.25,5960600,0.7715,0.825,0.75,0.8125,119212000,0.0,1.0
2001-04-27,15.27,15.73,15.02,15.72,4446000,0.7635,0.7865,0.751,0.786,88920000,0.0,1.0
2001-04-30,15.78,16.9,15.59,15.63,5780300,0.789,0.845,0.7795,0.7815,115606000,0.0,1.0
2001-05-01,16.89,17.0,15.8,15.9,5107900,0.8445,0.85,0.79,0.795,102158000,0.0,1.0
2001-05-02,17.11,17.43,16.84,17.14,7497200,0.8555,0.8715,0.842,0.857,149944000,0.0,1.0
2001-05-03,16.75,17.0,16.25,16.83,5010000,0.8375,0.85,0.8125,0.8415,100200000,0.0,1.0
2001-05-04,17.56,17.6,15.93,16.35,6584500,0.878,0.88,0.7965,0.8175,131690000,0.0,1.0
2001-05-07,16.92,17.53,16.51,17.36,5083700,0.846,0.8765,0.8255,0.868,101674000,0.0,1.0
2001-05-08,16.18,16.49,15.6,16.28,7191500,0.809,0.8245,0.78,0.814,143830000,0.0,1.0
2001-05-09,15.01,15.66,15.0,15.55,4671000,0.7505,0.783,0.75,0.7775,93420000,0.0,1.0
2001-05-10,14.62,15.64,14.6,15.4,5012600,0.731,0.782,0.73,0.77,100252000,0.0,1.0
2001-05-11,14.68,14.8,14.0,14.55,3486900,0.734,0.74,0.7,0.7275,69738000,0.0,1.0
2001-05-14,13.33,14.53,13.16,14.53,6194200,0.6665,0.7265,0.658,0.7265,123884000,0.0,1.0
2001-05-15,13.54,14.3,13.14,13.35,6131200,0.677,0.715,0.657,0.6675,122624000,0.0,1.0
2001-05-16,14.13,14.38,13.1,13.45,7279000,0.7065,0.719,0.655,0.6725,145580000,0.0,1.0
2001-05-17,14.78,15.0,14.03,14.09,6755400,0.739,0.75,0.7015,0.7045,135108000,0.0,1.0
2001-05-18,14.72,15.0,14.5,14.83,5071800,0.736,0.75,0.725,0.7415,101436000,0.0,1.0
2001-05-21,16.38,16.42,14.75,14.95,7232400,0.819,0.821,0.7375,0.7475,144648000,0.0,1.0
2001-05-22,16.25,17.0,15.9,16.79,7309000,0.8125,0.85,0.795,0.8395,146180000,0.0,1.0
2001-05-23,15.6,16.8,15.12,16.2,8926500,0.78,0.84,0.756,0.81,178530000,0.0,1.0
2001-05-24,16.75,16.75,15.25,15.71,5334900,0.8375,0.8375,0.7625,0.7855,106698000,0.0,1.0
2001-05-25,17.09,17.53,16.37,16.65,6928700,0.8545,0.8765,0.8185,0.8325,138574000,0.0,1.0
2001-05-29,17.22,17.54,16.7,17.21,9394900,0.861,0.877,0.835,0.8605,187898000,0.0,1.0
2001-05-30,15.66,17.0,15.62,16.54,8851400,0.783,0.85,0.781,0.827,177028000,0.0,1.0
2001-05-31,16.69,17.2,15.75,15.84,9632000,0.8345,0.86,0.7875,0.792,192640000,0.0,1.0
2001-06-01,16.95,17.31,16.39,17.22,6468600,0.8475,0.8655,0.8195,0.861,129372000,0.0,1.0
2001-06-04,16.91,17.4,16.15,17.32,6141000,0.8455,0.87,0.8075,0.866,122820000,0.0,1.0
2001-06-05,16.44,17.92,16.0,17.06,12758100,0.822,0.896,0.8,0.853,255162000,0.0,1.0
2001-06-06,15.99,16.72,15.48,16.67,9736100,0.7995,0.836,0.774,0.8335,194722000,0.0,1.0
2001-06-07,16.13,16.23,15.69,15.82,3445200,0.8065,0.8115,0.7845,0.791,68904000,0.0,1.0
2001-06-08,15.7,16.33,15.65,16.25,2508300,0.785,0.8165,0.7825,0.8125,50166000,0.0,1.0
2001-06-11,14.86,15.55,14.45,15.5,4971000,0.743,0.7775,0.7225,0.775,99420000,0.0,1.0
2001-06-12,14.64,14.79,14.32,14.6,4333700,0.732,0.7395,0.716,0.73,86674000,0.0,1.0
2001-06-13,14.12,15.15,14.11,14.96,3784400,0.706,0.7575,0.7055,0.748,75688000,0.0,1.0
2001-06-14,13.29,14.12,13.16,14.12,5088300,0.6645,0.706,0.658,0.706,101766000,0.0,1.0
2001-06-15,12.49,13.46,12.3,13.01,7671600,0.6245,0.673,0.615,0.6505,153432000,0.0,1.0
2001-06-18,11.83,12.7,11.67,12.45,5717100,0.5915,0.635,0.5835,0.6225,114342000,0.0,1.0
2001-06-19,11.36,12.65,11.2,12.45,6109500,0.568,0.6325,0.56,0.6225,122190000,0.0,1.0
2001-06-20,12.53,12.7,11.2,11.27,10652300,0.6265,0.635,0.56,0.5635,213046000,0.0,1.0
2001-06-21,13.08,13.2,12.59,12.68,9777400,0.654,0.66,0.6295,0.634,195548000,0.0,1.0
2001-06-22,12.4,13.28,12.38,13.13,6316700,0.62,0.664,0.619,0.6565,126334000,0.0,1.0
2001-06-25,12.81,13.14,12.57,12.71,6947000,0.6405,0.657,0.6285,0.6355,138940000,0.0,1.0
2001-06-26,13.25,13.74,12.04,12.54,6639500,0.6625,0.687,0.602,0.627,132790000,0.0,1.0
2001-06-27,14.04,14.25,13.65,13.81,7624400,0.702,0.7125,0.6825,0.6905,152488000,0.0,1.0
2001-06-28,14.36,14.59,13.77,14.23,5516700,0.718,0.7295,0.6885,0.7115,110334000,0.0,1.0
2001-06-29,14.15,14.65,13.72,14.31,4489000,0.7075,0.7325,0.686,0.7155,89780000,0.0,1.0
2001-07-02,14.53,14.71,13.85,14.1,6334500,0.7265,0.7355,0.6925,0.705,126690000,0.0,1.0
2001-07-03,14.13,14.5,14.0,14.49,2701100,0.7065,0.725,0.7,0.7245,54022000,0.0,1.0
2001-07-05,15.27,15.45,14.2,14.56,12083200,0.7635,0.7725,0.71,0.728,241664000,0.0,1.0
2001-07-06,15.27,15.72,14.8,15.0,9091200,0.7635,0.786,0.74,0.75,181824000,0.0,1.0
2001-07-09,15.81,15.9,15.11,15.35,8001000,0.7905,0.795,0.7555,0.7675,160020000,0.0,1.0
2001-07-10,15.61,16.12,14.82,16.08,8642700,0.7805,0.806,0.741,0.804,172854000,0.0,1.0
2001-07-11,15.34,15.8,14.95,15.43,5821800,0.767,0.79,0.7475,0.7715,116436000,0.0,1.0
2001-07-12,16.49,16.54,15.7,15.7,5976500,0.8245,0.827,0.785,0.785,119530000,0.0,1.0
2001-07-13,16.98,17.0,16.1,16.26,6848300,0.849,0.85,0.805,0.813,136966000,0.0,1.0
2001-07-16,16.01,17.42,16.01,16.94,7315800,0.8005,0.871,0.8005,0.847,146316000,0.0,1.0
2001-07-17,16.35,16.49,15.83,15.84,3706200,0.8175,0.8245,0.7915,0.792,74124000,0.0,1.0
2001-07-18,15.96,16.65,15.88,16.07,3673100,0.798,0.8325,0.794,0.8035,73462000,0.0,1.0
2001-07-19,16.49,16.8,16.14,16.15,5212800,0.8245,0.84,0.807,0.8075,104256000,0.0,1.0
2001-07-20,16.98,17.25,16.45,16.53,3735700,0.849,0.8625,0.8225,0.8265,74714000,0.0,1.0
2001-07-23,16.03,17.13,15.96,17.02,8663900,0.8015,0.8565,0.798,0.851,173278000,0.0,1.0
2001-07-24,12.06,14.0,11.9,13.61,32572900,0.603,0.7,0.595,0.6805,651458000,0.0,1.0
2001-07-25,11.51,12.31,11.07,12.29,12559700,0.5755,0.6155,0.5535,0.6145,251194000,0.0,1.0
2001-07-26,12.33,12.75,11.23,11.67,10502500,0.6165,0.6375,0.5615,0.5835,210050000,0.0,1.0
2001-07-27,12.25,12.43,11.7,12.33,9075900,0.6125,0.6215,0.585,0.6165,181518000,0.0,1.0
2001-07-30,12.55,12.75,11.98,12.21,5181000,0.6275,0.6375,0.599,0.6105,103620000,0.0,1.0
2001-07-31,12.49,12.86,12.23,12.64,4378900,0.6245,0.643,0.6115,0.632,87578000,0.0,1.0
2001-08-01,12.5,12.86,12.17,12.73,5510600,0.625,0.643,0.6085,0.6365,110212000,0.0,1.0
2001-08-02,12.19,12.6,12.1,12.59,3872500,0.6095,0.63,0.605,0.6295,77450000,0.0,1.0
2001-08-03,12.15,12.39,12.11,12.24,3084900,0.6075,0.6195,0.6055,0.612,61698000,0.0,1.0
2001-08-06,11.9,12.2,11.85,12.18,2661800,0.595,0.61,0.5925,0.609,53236000,0.0,1.0
2001-08-07,11.6,11.9,11.52,11.89,2560200,0.58,0.595,0.576,0.5945,51204000,0.0,1.0
2001-08-08,11.11,11.55,11.03,11.51,3373400,0.5555,0.5775,0.5515,0.5755,67468000,0.0,1.0
2001-08-09,10.46,11.17,10.25,11.14,6049000,0.523,0.5585,0.5125,0.557,120980000,0.0,1.0
2001-08-10,9.95,10.65,9.94,10.58,9187300,0.4975,0.5325,0.497,0.529,183746000,0.0,1.0
2001-08-13,10.12,10.3,9.77,10.1,4831500,0.506,0.515,0.4885,0.505,96630000,0.0,1.0
2001-08-14,10.53,11.04,10.27,10.32,4807100,0.5265,0.552,0.5135,0.516,96142000,0.0,1.0
2001-08-15,10.08,10.83,10.0,10.54,3358500,0.504,0.5415,0.5,0.527,67170000,0.0,1.0
2001-08-16,9.81,10.15,9.4,10.08,6227100,0.4905,0.5075,0.47,0.504,124542000,0.0,1.0
2001-08-17,9.99,10.09,9.45,9.51,5360600,0.4995,0.5045,0.4725,0.4755,107212000,0.0,1.0
2001-08-20,10.4,10.41,9.95,10.19,3614000,0.52,0.5205,0.4975,0.5095,72280000,0.0,1.0
2001-08-21,9.89,10.79,9.88,10.7,5138300,0.4945,0.5395,0.494,0.535,102766000,0.0,1.0
2001-08-22,10.2,10.23,9.588,10.16,4126200,0.51,0.5115,0.4794,0.508,82524000,0.0,1.0
2001-08-23,9.63,10.16,9.57,10.13,4000700,0.4815,0.508,0.4785,0.5065,80014000,0.0,1.0
2001-08-24,10.23,10.3,9.72,9.84,3779900,0.5115,0.515,0.486,0.492,75598000,0.0,1.0
2001-08-27,10.13,10.27,9.91,10.09,2618000,0.5065,0.5135,0.4955,0.5045,52360000,0.0,1.0
2001-08-28,9.97,10.15,9.56,10.12,3229100,0.4985,0.5075,0.478,0.506,64582000,0.0,1.0
2001-08-29,9.19,10.05,9.01,10.04,3803600,0.4595,0.5025,0.4505,0.502,76072000,0.0,1.0
2001-08-30,8.69,9.49,8.55,9.06,5851400,0.4345,0.4745,0.4275,0.453,117028000,0.0,1.0
2001-08-31,8.94,9.3,8.69,8.7,3641600,0.447,0.465,0.4345,0.435,72832000,0.0,1.0
2001-09-04,8.59,9.19,8.52,8.95,4857700,0.4295,0.4595,0.426,0.4475,97154000,0.0,1.0
2001-09-05,7.65,8.68,6.85,8.66,21073400,0.3825,0.434,0.3425,0.433,421468000,0.0,1.0
2001-09-06,8.15,8.19,7.67,7.84,7131600,0.4075,0.4095,0.3835,0.392,142632000,0.0,1.0
2001-09-07,8.51,8.61,7.85,7.96,7122100,0.4255,0.4305,0.3925,0.398,142442000,0.0,1.0
2001-09-10,8.63,8.65,8.06,8.4,5833600,0.4315,0.4325,0.403,0.42,116672000,0.0,1.0
2001-09-17,7.49,8.05,7.05,7.3,10573500,0.3745,0.4025,0.3525,0.365,211470000,0.0,1.0
2001-09-18,7.29,7.75,7.25,7.59,6270900,0.3645,0.3875,0.3625,0.3795,125418000,0.0,1.0
2001-09-19,7.31,7.45,6.64,7.45,9436500,0.3655,0.3725,0.332,0.3725,188730000,0.0,1.0
2001-09-20,7.48,7.64,7.05,7.64,8630900,0.374,0.382,0.3525,0.382,172618000,0.0,1.0
2001-09-21,7.48,7.72,6.69,7.72,12866100,0.374,0.386,0.3345,0.386,257322000,0.0,1.0
2001-09-24,7.46,7.83,7.34,7.7,5102700,0.373,0.3915,0.367,0.385,102054000,0.0,1.0
2001-09-25,7.09,7.569,7.02,7.49,4863100,0.3545,0.37845,0.351,0.3745,97262000,0.0,1.0
2001-09-26,6.35,7.23,6.0,7.2,7839100,0.3175,0.3615,0.3,0.36,156782000,0.0,1.0
2001-09-27,6.2,6.64,5.67,6.47,8275000,0.31,0.332,0.2835,0.3235,165500000,0.0,1.0
2001-09-28,5.97,6.47,5.83,6.25,6967200,0.2985,0.3235,0.2915,0.3125,139344000,0.0,1.0
2001-10-01,6.01,6.1,5.51,5.91,7994400,0.3005,0.305,0.2755,0.2955,159888000,0.0,1.0
2001-10-02,6.08,6.17,5.95,6.17,5677700,0.304,0.3085,0.2975,0.3085,113554000,0.0,1.0
2001-10-03,6.76,7.21,6.02,7.21,5323500,0.338,0.3605,0.301,0.3605,106470000,0.0,1.0
2001-10-04,7.04,7.87,6.68,7.87,6217200,0.352,0.3935,0.334,0.3935,124344000,0.0,1.0
2001-10-05,7.2,7.9,6.74,7.9,5900900,0.36,0.395,0.337,0.395,118018000,0.0,1.0
2001-10-08,7.12,7.3,6.91,7.3,3934400,0.356,0.365,0.3455,0.365,78688000,0.0,1.0
2001-10-09,6.91,7.12,6.67,7.11,2766800,0.3455,0.356,0.3335,0.3555,55336000,0.0,1.0
2001-10-10,7.26,7.31,6.8,6.9,3083000,0.363,0.3655,0.34,0.345,61660000,0.0,1.0
2001-10-11,7.85,8.16,7.5,7.54,6665300,0.3925,0.408,0.375,0.377,133306000,0.0,1.0
2001-10-12,8.07,8.15,7.47,7.76,3629600,0.4035,0.4075,0.3735,0.388,72592000,0.0,1.0
2001-10-15,8.88,9.2,8.23,8.24,8601800,0.444,0.46,0.4115,0.412,172036000,0.0,1.0
2001-10-16,9.56,9.75,9.11,9.23,8299600,0.478,0.4875,0.4555,0.4615,165992000,0.0,1.0
2001-10-17,8.92,9.99,8.85,9.98,8944500,0.446,0.4995,0.4425,0.499,178890000,0.0,1.0
2001-10-18,8.47,9.23,8.38,8.91,4353300,0.4235,0.4615,0.419,0.4455,87066000,0.0,1.0
2001-10-19,8.01,8.52,7.5,8.49,7007300,0.4005,0.426,0.375,0.4245,140146000,0.0,1.0
2001-10-22,8.77,8.83,8.04,8.07,4231000,0.4385,0.4415,0.402,0.4035,84620000,0.0,1.0
2001-10-23,9.55,9.6,8.85,9.25,12226400,0.4775,0.48,0.4425,0.4625,244528000,0.0,1.0
2001-10-24,7.64,8.15,7.4,8.05,26692400,0.382,0.4075,0.37,0.4025,533848000,0.0,1.0
2001-10-25,7.77,7.78,7.15,7.39,9267800,0.3885,0.389,0.3575,0.3695,185356000,0.0,1.0
2001-10-26,7.56,8.011,7.51,7.63,6107100,0.378,0.40055,0.3755,0.3815,122142000,0.0,1.0
2001-10-29,7.05,7.66,7.04,7.61,5161800,0.3525,0.383,0.352,0.3805,103236000,0.0,1.0
2001-10-30,6.42,7.03,6.32,7.03,10055500,0.321,0.3515,0.316,0.3515,201110000,0.0,1.0
2001-10-31,6.98,7.02,6.55,6.79,7741500,0.349,0.351,0.3275,0.3395,154830000,0.0,1.0
2001-11-01,6.95,7.1,6.6,7.08,5053500,0.3475,0.355,0.33,0.354,101070000,0.0,1.0
2001-11-02,6.71,6.95,6.67,6.95,3697100,0.3355,0.3475,0.3335,0.3475,73942000,0.0,1.0
2001-11-05,6.99,7.2,6.96,7.1,6287800,0.3495,0.36,0.348,0.355,125756000,0.0,1.0
2001-11-06,7.05,7.13,6.91,7.08,5607800,0.3525,0.3565,0.3455,0.354,112156000,0.0,1.0
2001-11-07,7.43,7.68,7.0,7.68,9715600,0.3715,0.384,0.35,0.384,194312000,0.0,1.0
2001-11-08,6.97,7.67,6.74,7.66,9489700,0.3485,0.3835,0.337,0.383,189794000,0.0,1.0
2001-11-09,7.12,7.22,6.97,7.05,4400400,0.356,0.361,0.3485,0.3525,88008000,0.0,1.0
2001-11-12,7.05,7.24,6.8,7.16,3827300,0.3525,0.362,0.34,0.358,76546000,0.0,1.0
2001-11-13,7.29,7.53,7.2,7.44,6136300,0.3645,0.3765,0.36,0.372,122726000,0.0,1.0
2001-11-14,9.49,9.49,7.6,7.63,29529800,0.4745,0.4745,0.38,0.3815,590596000,0.0,1.0
2001-11-15,9.05,9.9,8.75,9.22,20948200,0.4525,0.495,0.4375,0.461,418964000,0.0,1.0
2001-11-16,8.95,9.35,8.75,9.21,13062000,0.4475,0.4675,0.4375,0.4605,261240000,0.0,1.0
2001-11-19,9.19,9.5,9.0,9.35,10011400,0.4595,0.475,0.45,0.4675,200228000,0.0,1.0
2001-11-20,8.6,9.3,8.6,9.07,7452000,0.43,0.465,0.43,0.4535,149040000,0.0,1.0
2001-11-21,8.8,8.97,8.04,8.97,8996600,0.44,0.4485,0.402,0.4485,179932000,0.0,1.0
2001-11-23,9.08,9.14,8.56,9.14,4072800,0.454,0.457,0.428,0.457,81456000,0.0,1.0
2001-11-26,12.21,12.22,9.8,9.83,50689200,0.6105,0.611,0.49,0.4915,1013784000,0.0,1.0
2001-11-27,11.48,12.25,11.22,12.05,34308800,0.574,0.6125,0.561,0.6025,686176000,0.0,1.0
2001-11-28,11.59,12.4,11.18,12.4,48516200,0.5795,0.62,0.559,0.62,970324000,0.0,1.0
2001-11-29,11.15,11.9,10.79,11.89,20274000,0.5575,0.595,0.5395,0.5945,405480000,0.0,1.0
2001-11-30,11.32,11.55,10.8,11.3,8888800,0.566,0.5775,0.54,0.565,177776000,0.0,1.0
2001-12-03,10.49,11.08,10.48,11.08,9525900,0.5245,0.554,0.524,0.554,190518000,0.0,1.0
2001-12-04,11.93,12.05,10.71,10.93,14499700,0.5965,0.6025,0.5355,0.5465,289994000,0.0,1.0
2001-12-05,11.76,12.8,11.75,12.4,23912200,0.588,0.64,0.5875,0.62,478244000,0.0,1.0
2001-12-06,12.1,12.4,11.85,12.4,12484600,0.605,0.62,0.5925,0.62,249692000,0.0,1.0
2001-12-07,11.71,12.3,11.5,12.3,7088000,0.5855,0.615,0.575,0.615,141760000,0.0,1.0
2001-12-10,11.65,12.15,11.44,11.55,8515900,0.5825,0.6075,0.572,0.5775,170318000,0.0,1.0
2001-12-11,12.24,12.43,11.78,12.0,14134000,0.612,0.6215,0.589,0.6,282680000,0.0,1.0
2001-12-12,11.91,12.5,11.63,12.43,8075100,0.5955,0.625,0.5815,0.6215,161502000,0.0,1.0
2001-12-13,10.89,11.8,10.85,11.54,7874100,0.5445,0.59,0.5425,0.577,157482000,0.0,1.0
2001-12-14,11.0,11.2,10.07,11.1,10024600,0.55,0.56,0.5035,0.555,200492000,0.0,1.0
2001-12-17,10.81,11.14,10.18,11.1,8599300,0.5405,0.557,0.509,0.555,171986000,0.0,1.0
2001-12-18,10.86,11.36,10.62,11.05,7354200,0.543,0.568,0.531,0.5525,147084000,0.0,1.0
2001-12-19,10.71,11.15,10.51,10.73,7003700,0.5355,0.5575,0.5255,0.5365,140074000,0.0,1.0
2001-12-20,10.15,10.83,10.14,10.57,7851200,0.5075,0.5415,0.507,0.5285,157024000,0.0,1.0
2001-12-21,10.0,11.06,10.0,10.31,13944900,0.5,0.553,0.5,0.5155,278898000,0.0,1.0
2001-12-24,9.83,10.22,9.51,10.15,6236900,0.4915,0.511,0.4755,0.5075,124738000,0.0,1.0
2001-12-26,11.1,11.29,10.87,10.97,18198500,0.555,0.5645,0.5435,0.5485,363970000,0.0,1.0
2001-12-27,10.6,11.49,10.57,11.33,10840100,0.53,0.5745,0.5285,0.5665,216802000,0.0,1.0
2001-12-28,10.9,11.08,10.69,10.91,10257900,0.545,0.554,0.5345,0.5455,205158000,0.0,1.0
2001-12-31,10.82,11.19,10.74,11.07,6034700,0.541,0.5595,0.537,0.5535,120694000,0.0,1.0
2002-01-02,10.96,11.0,10.49,10.94,6519600,0.548,0.55,0.5245,0.547,130392000,0.0,1.0
2002-01-03,11.9,11.94,11.05,11.94,10875700,0.595,0.597,0.5525,0.597,217514000,0.0,1.0
2002-01-04,12.25,12.4,11.95,12.02,12687300,0.6125,0.62,0.5975,0.601,253746000,0.0,1.0
2002-01-07,12.34,12.52,12.08,12.08,12182900,0.617,0.626,0.604,0.604,243658000,0.0,1.0
2002-01-08,11.85,12.32,11.75,12.27,6041100,0.5925,0.616,0.5875,0.6135,120822000,0.0,1.0
2002-01-09,11.53,12.17,11.3,11.96,10879600,0.5765,0.6085,0.565,0.598,217592000,0.0,1.0
2002-01-10,11.04,11.67,10.87,11.66,8125900,0.552,0.5835,0.5435,0.583,162518000,0.0,1.0
2002-01-11,11.03,11.34,10.93,11.03,4276800,0.5515,0.567,0.5465,0.5515,85536000,0.0,1.0
2002-01-14,10.11,10.83,10.09,10.8,5973300,0.5055,0.5415,0.5045,0.54,119466000,0.0,1.0
2002-01-15,10.29,10.42,10.16,10.34,5092300,0.5145,0.521,0.508,0.517,101846000,0.0,1.0
2002-01-16,9.13,10.01,9.03,10.01,15039900,0.4565,0.5005,0.4515,0.5005,300798000,0.0,1.0
2002-01-17,9.74,9.85,9.4,9.82,16630700,0.487,0.4925,0.47,0.491,332614000,0.0,1.0
2002-01-18,10.16,10.55,9.39,9.6,11493500,0.508,0.5275,0.4695,0.48,229870000,0.0,1.0
2002-01-22,12.6,12.8,12.15,12.74,56645900,0.63,0.64,0.6075,0.637,1132918000,0.0,1.0
2002-01-23,12.47,12.6,11.9,12.6,18031600,0.6235,0.63,0.595,0.63,360632000,0.0,1.0
2002-01-24,14.01,14.06,12.71,12.75,23468600,0.7005,0.703,0.6355,0.6375,469372000,0.0,1.0
2002-01-25,14.44,15.39,13.39,13.56,30276500,0.722,0.7695,0.6695,0.678,605530000,0.0,1.0
2002-01-28,15.5,15.77,14.76,14.86,23016000,0.775,0.7885,0.738,0.743,460320000,0.0,1.0
2002-01-29,14.22,15.55,13.97,15.54,20244900,0.711,0.7775,0.6985,0.777,404898000,0.0,1.0
2002-01-30,13.9,14.25,13.2,13.98,14751800,0.695,0.7125,0.66,0.699,295036000,0.0,1.0
2002-01-31,14.19,14.49,13.41,14.12,10485300,0.7095,0.7245,0.6705,0.706,209706000,0.0,1.0
2002-02-01,13.73,14.09,13.35,14.09,7801400,0.6865,0.7045,0.6675,0.7045,156028000,0.0,1.0
2002-02-04,12.53,13.09,12.43,12.91,19135800,0.6265,0.6545,0.6215,0.6455,382716000,0.0,1.0
2002-02-05,11.5,12.29,11.16,11.98,14315700,0.575,0.6145,0.558,0.599,286314000,0.0,1.0
2002-02-06,11.26,12.0,11.2,11.9,8859400,0.563,0.6,0.56,0.595,177188000,0.0,1.0
2002-02-07,11.24,11.85,11.06,11.25,7172400,0.562,0.5925,0.553,0.5625,143448000,0.0,1.0
2002-02-08,12.52,12.67,11.5,11.51,6085600,0.626,0.6335,0.575,0.5755,121712000,0.0,1.0
2002-02-11,13.3,13.5,12.54,12.64,9469700,0.665,0.675,0.627,0.632,189394000,0.0,1.0
2002-02-12,12.9,13.24,12.5,13.03,7463400,0.645,0.662,0.625,0.6515,149268000,0.0,1.0
2002-02-13,13.29,13.33,13.06,13.1,6040800,0.6645,0.6665,0.653,0.655,120816000,0.0,1.0
2002-02-14,13.88,14.26,13.3,13.34,9281500,0.694,0.713,0.665,0.667,185630000,0.0,1.0
2002-02-15,13.41,14.04,13.27,14.04,7265400,0.6705,0.702,0.6635,0.702,145308000,0.0,1.0
2002-02-19,13.01,13.84,12.8,12.95,8291900,0.6505,0.692,0.64,0.6475,165838000,0.0,1.0
2002-02-20,12.96,13.4,12.15,13.4,8016100,0.648,0.67,0.6075,0.67,160322000,0.0,1.0
2002-02-21,13.26,13.65,12.9,12.91,8276200,0.663,0.6825,0.645,0.6455,165524000,0.0,1.0
2002-02-22,13.07,13.23,12.7,13.05,7865400,0.6535,0.6615,0.635,0.6525,157308000,0.0,1.0
2002-02-25,13.73,13.74,13.0,13.09,5734700,0.6865,0.687,0.65,0.6545,114694000,0.0,1.0
2002-02-26,14.4,14.49,13.45,13.51,8310500,0.72,0.7245,0.6725,0.6755,166210000,0.0,1.0
2002-02-27,14.27,14.73,14.12,14.55,8550600,0.7135,0.7365,0.706,0.7275,171012000,0.0,1.0
2002-02-28,14.1,14.75,13.93,14.29,6052400,0.705,0.7375,0.6965,0.7145,121048000,0.0,1.0
2002-03-01,15.39,15.4,14.12,14.13,9839200,0.7695,0.77,0.706,0.7065,196784000,0.0,1.0
2002-03-04,16.48,16.49,15.4,15.42,13928200,0.824,0.8245,0.77,0.771,278564000,0.0,1.0
2002-03-05,15.97,16.68,15.53,16.0,8809700,0.7985,0.834,0.7765,0.8,176194000,0.0,1.0
2002-03-06,16.33,16.59,14.82,14.82,14262700,0.8165,0.8295,0.741,0.741,285254000,0.0,1.0
2002-03-07,15.62,16.95,15.4,16.41,9272300,0.781,0.8475,0.77,0.8205,185446000,0.0,1.0
2002-03-08,16.35,16.96,15.93,16.25,9434800,0.8175,0.848,0.7965,0.8125,188696000,0.0,1.0
2002-03-11,16.71,16.88,15.86,16.04,6624700,0.8355,0.844,0.793,0.802,132494000,0.0,1.0
2002-03-12,16.31,16.59,16.04,16.59,5619100,0.8155,0.8295,0.802,0.8295,112382000,0.0,1.0
2002-03-13,15.74,16.34,15.64,16.05,5559400,0.787,0.817,0.782,0.8025,111188000,0.0,1.0
2002-03-14,14.48,15.5,14.28,15.5,15169300,0.724,0.775,0.714,0.775,303386000,0.0,1.0
2002-03-15,14.03,14.29,13.55,14.27,12320700,0.7015,0.7145,0.6775,0.7135,246414000,0.0,1.0
2002-03-18,15.01,15.28,14.14,14.15,9831800,0.7505,0.764,0.707,0.7075,196636000,0.0,1.0
2002-03-19,14.66,15.4,14.56,15.15,4893700,0.733,0.77,0.728,0.7575,97874000,0.0,1.0
2002-03-20,14.5,15.13,14.3,14.48,7179300,0.725,0.7565,0.715,0.724,143586000,0.0,1.0
2002-03-21,15.17,15.24,14.56,15.24,5577900,0.7585,0.762,0.728,0.762,111558000,0.0,1.0
2002-03-22,15.53,15.6,15.1,15.12,5185000,0.7765,0.78,0.755,0.756,103700000,0.0,1.0
2002-03-25,14.74,15.73,14.72,15.47,5116100,0.737,0.7865,0.736,0.7735,102322000,0.0,1.0
2002-03-26,14.83,15.45,14.55,14.64,4925100,0.7415,0.7725,0.7275,0.732,98502000,0.0,1.0
2002-03-27,14.25,14.35,13.7,13.9,8146300,0.7125,0.7175,0.685,0.695,162926000,0.0,1.0
2002-03-28,14.3,14.65,14.25,14.4,3122500,0.715,0.7325,0.7125,0.72,62450000,0.0,1.0
2002-04-01,14.8,14.8,14.14,14.8,4767900,0.74,0.74,0.707,0.74,95358000,0.0,1.0
2002-04-02,14.25,15.09,14.19,14.64,4771400,0.7125,0.7545,0.7095,0.732,95428000,0.0,1.0
2002-04-03,13.67,14.45,13.6,14.37,4534100,0.6835,0.7225,0.68,0.7185,90682000,0.0,1.0
2002-04-04,13.54,13.8,13.23,13.73,5731700,0.677,0.69,0.6615,0.6865,114634000,0.0,1.0
2002-04-05,13.5,14.04,13.31,13.67,4500000,0.675,0.702,0.6655,0.6835,90000000,0.0,1.0
2002-04-08,13.95,13.96,12.96,12.97,5277800,0.6975,0.698,0.648,0.6485,105556000,0.0,1.0
2002-04-09,13.6,14.59,13.56,14.07,6459000,0.68,0.7295,0.678,0.7035,129180000,0.0,1.0
2002-04-10,13.55,14.0,13.05,13.76,5256700,0.6775,0.7,0.6525,0.688,105134000,0.0,1.0
2002-04-11,12.74,13.28,12.52,13.28,5957600,0.637,0.664,0.626,0.664,119152000,0.0,1.0
2002-04-12,13.31,13.61,12.85,12.9,5379100,0.6655,0.6805,0.6425,0.645,107582000,0.0,1.0
2002-04-15,13.89,14.1,13.35,13.42,4753700,0.6945,0.705,0.6675,0.671,95074000,0.0,1.0
2002-04-16,14.01,14.29,13.72,14.18,3681000,0.7005,0.7145,0.686,0.709,73620000,0.0,1.0
2002-04-17,14.82,15.0,14.24,14.24,7756100,0.741,0.75,0.712,0.712,155122000,0.0,1.0
2002-04-18,14.26,14.86,13.95,14.7,3876400,0.713,0.743,0.6975,0.735,77528000,0.0,1.0
2002-04-19,14.53,14.74,14.15,14.38,3727600,0.7265,0.737,0.7075,0.719,74552000,0.0,1.0
2002-04-22,14.31,14.85,14.15,14.58,5290300,0.7155,0.7425,0.7075,0.729,105806000,0.0,1.0
2002-04-23,14.06,14.75,13.88,14.35,8076900,0.703,0.7375,0.694,0.7175,161538000,0.0,1.0
2002-04-24,16.79,16.85,15.05,15.23,34459400,0.8395,0.8425,0.7525,0.7615,689188000,0.0,1.0
2002-04-25,16.82,17.05,16.41,16.51,11730200,0.841,0.8525,0.8205,0.8255,234604000,0.0,1.0
2002-04-26,16.91,16.95,16.32,16.86,8135700,0.8455,0.8475,0.816,0.843,162714000,0.0,1.0
2002-04-29,16.18,17.0,15.9,16.75,8415200,0.809,0.85,0.795,0.8375,168304000,0.0,1.0
2002-04-30,16.69,16.76,15.93,16.13,6420800,0.8345,0.838,0.7965,0.8065,128416000,0.0,1.0
2002-05-01,16.49,17.05,16.42,16.55,7701300,0.8245,0.8525,0.821,0.8275,154026000,0.0,1.0
2002-05-02,16.32,16.65,16.25,16.43,4819000,0.816,0.8325,0.8125,0.8215,96380000,0.0,1.0
2002-05-03,16.05,16.4,15.75,16.23,5161000,0.8025,0.82,0.7875,0.8115,103220000,0.0,1.0
2002-05-06,16.12,16.49,15.75,15.94,5352600,0.806,0.8245,0.7875,0.797,107052000,0.0,1.0
2002-05-07,16.11,16.35,16.03,16.11,5543700,0.8055,0.8175,0.8015,0.8055,110874000,0.0,1.0
2002-05-08,17.32,17.46,16.5,16.55,7888400,0.866,0.873,0.825,0.8275,157768000,0.0,1.0
2002-05-09,17.73,18.23,17.1,17.12,11002300,0.8865,0.9115,0.855,0.856,220046000,0.0,1.0
2002-05-10,16.94,17.96,16.8,17.89,7572800,0.847,0.898,0.84,0.8945,151456000,0.0,1.0
2002-05-13,17.32,17.63,16.85,17.17,6700100,0.866,0.8815,0.8425,0.8585,134002000,0.0,1.0
2002-05-14,18.81,19.45,18.02,18.04,14659700,0.9405,0.9725,0.901,0.902,293194000,0.0,1.0
2002-05-15,19.94,20.4,18.35,19.39,12898100,0.997,1.02,0.9175,0.9695,257962000,0.0,1.0
2002-05-16,19.61,19.95,19.29,19.51,7815700,0.9805,0.9975,0.9645,0.9755,156314000,0.0,1.0
2002-05-17,19.16,20.0,18.81,19.97,6446900,0.958,1.0,0.9405,0.9985,128938000,0.0,1.0
2002-05-20,19.39,19.48,18.77,18.8,8460800,0.9695,0.974,0.9385,0.94,169216000,0.0,1.0
2002-05-21,18.76,19.8,18.55,19.54,7763500,0.938,0.99,0.9275,0.977,155270000,0.0,1.0
2002-05-22,18.75,19.13,18.22,18.67,5075200,0.9375,0.9565,0.911,0.9335,101504000,0.0,1.0
2002-05-23,19.45,19.55,18.61,18.84,5648200,0.9725,0.9775,0.9305,0.942,112964000,0.0,1.0
2002-05-24,19.47,19.69,19.06,19.4,4250300,0.9735,0.9845,0.953,0.97,85006000,0.0,1.0
2002-05-28,19.06,19.61,18.77,19.57,3953300,0.953,0.9805,0.9385,0.9785,79066000,0.0,1.0
2002-05-29,18.91,19.1,18.8,18.82,3614100,0.9455,0.955,0.94,0.941,72282000,0.0,1.0
2002-05-30,18.37,18.94,18.08,18.7,7432100,0.9185,0.947,0.904,0.935,148642000,0.0,1.0
2002-05-31,18.23,18.89,18.2,18.5,5081400,0.9115,0.9445,0.91,0.925,101628000,0.0,1.0
2002-06-03,17.96,18.5,17.93,18.31,3716400,0.898,0.925,0.8965,0.9155,74328000,0.0,1.0
2002-06-04,17.97,18.14,17.47,17.8,6849700,0.8985,0.907,0.8735,0.89,136994000,0.0,1.0
2002-06-05,17.99,18.18,17.45,17.98,4372500,0.8995,0.909,0.8725,0.899,87450000,0.0,1.0
2002-06-06,18.17,18.41,17.76,17.89,5250000,0.9085,0.9205,0.888,0.8945,105000000,0.0,1.0
2002-06-07,18.58,18.65,17.85,17.89,5358000,0.929,0.9325,0.8925,0.8945,107160000,0.0,1.0
2002-06-10,17.3,18.12,17.02,17.9,11082400,0.865,0.906,0.851,0.895,221648000,0.0,1.0
2002-06-11,17.14,17.79,17.13,17.31,5520800,0.857,0.8895,0.8565,0.8655,110416000,0.0,1.0
2002-06-12,17.08,17.15,16.26,17.05,7331200,0.854,0.8575,0.813,0.8525,146624000,0.0,1.0
2002-06-13,17.43,17.5,16.74,17.0,4892900,0.8715,0.875,0.837,0.85,97858000,0.0,1.0
2002-06-14,16.82,17.4,16.26,17.14,7973200,0.841,0.87,0.813,0.857,159464000,0.0,1.0
2002-06-17,18.41,18.48,16.86,16.95,9051600,0.9205,0.924,0.843,0.8475,181032000,0.0,1.0
2002-06-18,18.78,19.16,18.09,18.13,7962100,0.939,0.958,0.9045,0.9065,159242000,0.0,1.0
2002-06-19,18.3,19.1,18.27,18.49,7420300,0.915,0.955,0.9135,0.9245,148406000,0.0,1.0
2002-06-20,17.55,18.38,17.34,18.32,8697000,0.8775,0.919,0.867,0.916,173940000,0.0,1.0
2002-06-21,17.53,17.79,17.34,17.6,5176800,0.8765,0.8895,0.867,0.88,103536000,0.0,1.0
2002-06-24,17.51,17.78,16.94,17.43,5956800,0.8755,0.889,0.847,0.8715,119136000,0.0,1.0
2002-06-25,15.34,16.95,15.04,16.89,15304000,0.767,0.8475,0.752,0.8445,306080000,0.0,1.0
2002-06-26,15.85,15.93,14.68,14.69,8272200,0.7925,0.7965,0.734,0.7345,165444000,0.0,1.0
2002-06-27,15.86,16.47,15.3,16.11,6192000,0.793,0.8235,0.765,0.8055,123840000,0.0,1.0
2002-06-28,16.25,16.36,15.4,15.69,6237900,0.8125,0.818,0.77,0.7845,124758000,0.0,1.0
2002-07-01,13.55,16.17,13.52,16.17,13536500,0.6775,0.8085,0.676,0.8085,270730000,0.0,1.0
2002-07-02,13.32,14.16,13.0,13.6,8669900,0.666,0.708,0.65,0.68,173398000,0.0,1.0
2002-07-03,14.25,14.46,12.89,13.38,7703700,0.7125,0.723,0.6445,0.669,154074000,0.0,1.0
2002-07-05,15.21,15.23,14.37,14.39,3366900,0.7605,0.7615,0.7185,0.7195,67338000,0.0,1.0
2002-07-08,14.94,15.85,14.68,14.95,5890000,0.747,0.7925,0.734,0.7475,117800000,0.0,1.0
2002-07-09,15.6,16.03,14.99,15.05,7528600,0.78,0.8015,0.7495,0.7525,150572000,0.0,1.0
2002-07-10,14.96,15.94,14.65,15.65,6761200,0.748,0.797,0.7325,0.7825,135224000,0.0,1.0
2002-07-11,15.55,15.84,14.0,14.66,7317100,0.7775,0.792,0.7,0.733,146342000,0.0,1.0
2002-07-12,15.43,16.19,15.25,15.75,7000000,0.7715,0.8095,0.7625,0.7875,140000000,0.0,1.0
2002-07-15,15.94,15.98,15.0,15.47,6026100,0.797,0.799,0.75,0.7735,120522000,0.0,1.0
2002-07-16,16.29,17.08,15.66,15.69,10790700,0.8145,0.854,0.783,0.7845,215814000,0.0,1.0
2002-07-17,16.16,17.16,15.32,16.84,7322100,0.808,0.858,0.766,0.842,146442000,0.0,1.0
2002-07-18,15.55,16.59,15.53,15.92,6856700,0.7775,0.8295,0.7765,0.796,137134000,0.0,1.0
2002-07-19,15.29,15.72,15.07,15.36,6105800,0.7645,0.786,0.7535,0.768,122116000,0.0,1.0
2002-07-22,15.5,15.65,15.0,15.15,9332900,0.775,0.7825,0.75,0.7575,186658000,0.0,1.0
2002-07-23,14.55,15.88,14.4,15.54,11291400,0.7275,0.794,0.72,0.777,225828000,0.0,1.0
2002-07-24,14.1,14.16,12.26,12.37,19766300,0.705,0.708,0.613,0.6185,395326000,0.0,1.0
2002-07-25,12.49,14.01,12.4,13.71,9360200,0.6245,0.7005,0.62,0.6855,187204000,0.0,1.0
2002-07-26,12.93,13.11,12.5,12.72,5556700,0.6465,0.6555,0.625,0.636,111134000,0.0,1.0
2002-07-29,14.33,14.46,13.23,13.25,7049500,0.7165,0.723,0.6615,0.6625,140990000,0.0,1.0
2002-07-30,14.77,14.9,14.08,14.19,5558900,0.7385,0.745,0.704,0.7095,111178000,0.0,1.0
2002-07-31,14.46,14.66,14.14,14.45,3801000,0.723,0.733,0.707,0.7225,76020000,0.0,1.0
2002-08-01,14.16,14.5,13.99,14.31,6066800,0.708,0.725,0.6995,0.7155,121336000,0.0,1.0
2002-08-02,13.84,14.14,13.45,14.13,4178600,0.692,0.707,0.6725,0.7065,83572000,0.0,1.0
2002-08-05,12.87,13.79,12.78,13.65,3857300,0.6435,0.6895,0.639,0.6825,77146000,0.0,1.0
2002-08-06,13.74,13.9,13.14,13.27,4701900,0.687,0.695,0.657,0.6635,94038000,0.0,1.0
2002-08-07,13.6,13.94,12.85,13.93,5555700,0.68,0.697,0.6425,0.6965,111114000,0.0,1.0
2002-08-08,13.9,14.1,13.06,13.24,5470800,0.695,0.705,0.653,0.662,109416000,0.0,1.0
2002-08-09,14.26,14.75,13.6,13.61,4777900,0.713,0.7375,0.68,0.6805,95558000,0.0,1.0
2002-08-12,14.46,14.49,13.95,14.14,3503300,0.723,0.7245,0.6975,0.707,70066000,0.0,1.0
2002-08-13,13.93,14.67,13.91,14.3,5234400,0.6965,0.7335,0.6955,0.715,104688000,0.0,1.0
2002-08-14,13.91,14.06,13.32,13.93,6935200,0.6955,0.703,0.666,0.6965,138704000,0.0,1.0
2002-08-15,14.62,14.75,13.92,14.05,5046600,0.731,0.7375,0.696,0.7025,100932000,0.0,1.0
2002-08-16,14.9,15.01,14.31,14.39,3652100,0.745,0.7505,0.7155,0.7195,73042000,0.0,1.0
2002-08-19,15.5,15.52,14.67,14.84,4277100,0.775,0.776,0.7335,0.742,85542000,0.0,1.0
2002-08-20,15.98,15.99,15.31,15.38,7701300,0.799,0.7995,0.7655,0.769,154026000,0.0,1.0
2002-08-21,15.38,15.97,15.2,15.95,7284200,0.769,0.7985,0.76,0.7975,145684000,0.0,1.0
2002-08-22,15.73,15.95,14.92,15.33,6854100,0.7865,0.7975,0.746,0.7665,137082000,0.0,1.0
2002-08-23,15.17,15.72,14.95,15.6,5038800,0.7585,0.786,0.7475,0.78,100776000,0.0,1.0
2002-08-26,14.93,15.44,14.68,15.29,6409600,0.7465,0.772,0.734,0.7645,128192000,0.0,1.0
2002-08-27,14.52,15.27,14.5,15.04,3578900,0.726,0.7635,0.725,0.752,71578000,0.0,1.0
2002-08-28,14.57,14.97,14.35,14.48,4985500,0.7285,0.7485,0.7175,0.724,99710000,0.0,1.0
2002-08-29,15.14,15.19,14.21,14.43,6791800,0.757,0.7595,0.7105,0.7215,135836000,0.0,1.0
2002-08-30,14.94,15.38,14.75,14.91,3439700,0.747,0.769,0.7375,0.7455,68794000,0.0,1.0
2002-09-03,14.6,15.03,14.49,14.71,4680200,0.73,0.7515,0.7245,0.7355,93604000,0.0,1.0
2002-09-04,14.83,14.96,14.26,14.66,4430400,0.7415,0.748,0.713,0.733,88608000,0.0,1.0
2002-09-05,14.25,14.72,14.24,14.58,5320200,0.7125,0.736,0.712,0.729,106404000,0.0,1.0
2002-09-06,15.31,15.48,14.56,14.56,4995300,0.7655,0.774,0.728,0.728,99906000,0.0,1.0
2002-09-09,16.51,16.65,15.06,15.12,8822500,0.8255,0.8325,0.753,0.756,176450000,0.0,1.0
2002-09-10,17.13,17.35,16.42,16.53,11248800,0.8565,0.8675,0.821,0.8265,224976000,0.0,1.0
2002-09-11,17.11,17.85,17.04,17.15,6663200,0.8555,0.8925,0.852,0.8575,133264000,0.0,1.0
2002-09-12,16.75,17.13,16.61,16.83,7065100,0.8375,0.8565,0.8305,0.8415,141302000,0.0,1.0
2002-09-13,16.61,16.99,16.5,16.69,3654900,0.8305,0.8495,0.825,0.8345,73098000,0.0,1.0
2002-09-16,16.71,16.93,16.45,16.51,2962500,0.8355,0.8465,0.8225,0.8255,59250000,0.0,1.0
2002-09-17,17.35,17.75,16.77,17.0,8621200,0.8675,0.8875,0.8385,0.85,172424000,0.0,1.0
2002-09-18,17.73,17.93,16.95,17.22,8391000,0.8865,0.8965,0.8475,0.861,167820000,0.0,1.0
2002-09-19,17.21,17.64,17.17,17.4,4841100,0.8605,0.882,0.8585,0.87,96822000,0.0,1.0
2002-09-20,15.86,17.64,15.45,17.45,12605600,0.793,0.882,0.7725,0.8725,252112000,0.0,1.0
2002-09-23,16.05,16.44,15.59,15.6,7404500,0.8025,0.822,0.7795,0.78,148090000,0.0,1.0
2002-09-24,15.93,16.37,15.6,15.87,7072900,0.7965,0.8185,0.78,0.7935,141458000,0.0,1.0
2002-09-25,15.73,16.39,15.29,16.17,9339000,0.7865,0.8195,0.7645,0.8085,186780000,0.0,1.0
2002-09-26,17.15,17.35,15.71,15.93,11635000,0.8575,0.8675,0.7855,0.7965,232700000,0.0,1.0
2002-09-27,17.01,17.4,16.82,16.85,7033700,0.8505,0.87,0.841,0.8425,140674000,0.0,1.0
2002-09-30,15.93,16.85,15.85,16.64,9239900,0.7965,0.8425,0.7925,0.832,184798000,0.0,1.0
2002-10-01,16.95,17.06,16.01,16.23,9217300,0.8475,0.853,0.8005,0.8115,184346000,0.0,1.0
2002-10-02,17.01,17.64,16.7,16.81,8223600,0.8505,0.882,0.835,0.8405,164472000,0.0,1.0
2002-10-03,16.75,17.25,16.66,16.79,6354100,0.8375,0.8625,0.833,0.8395,127082000,0.0,1.0
2002-10-04,16.55,17.15,16.38,16.95,7649400,0.8275,0.8575,0.819,0.8475,152988000,0.0,1.0
2002-10-07,16.64,16.96,16.37,16.55,5748100,0.832,0.848,0.8185,0.8275,114962000,0.0,1.0
2002-10-08,16.94,17.06,16.46,16.88,6098000,0.847,0.853,0.823,0.844,121960000,0.0,1.0
2002-10-09,16.86,17.13,16.6,16.7,6083500,0.843,0.8565,0.83,0.835,121670000,0.0,1.0
2002-10-10,17.96,17.97,17.15,17.16,10528600,0.898,0.8985,0.8575,0.858,210572000,0.0,1.0
2002-10-11,18.46,18.74,18.1,18.18,9628500,0.923,0.937,0.905,0.909,192570000,0.0,1.0
2002-10-14,19.2,19.23,18.17,18.18,9872400,0.96,0.9615,0.9085,0.909,197448000,0.0,1.0
2002-10-15,18.94,20.14,18.65,19.84,14009200,0.947,1.007,0.9325,0.992,280184000,0.0,1.0
2002-10-16,19.49,19.66,18.25,18.27,8742100,0.9745,0.983,0.9125,0.9135,174842000,0.0,1.0
2002-10-17,18.74,20.22,18.43,20.1,14180900,0.937,1.011,0.9215,1.005,283618000,0.0,1.0
2002-10-18,19.04,19.29,18.36,18.48,6568300,0.952,0.9645,0.918,0.924,131366000,0.0,1.0
2002-10-21,19.26,19.53,18.73,18.89,6757700,0.963,0.9765,0.9365,0.9445,135154000,0.0,1.0
2002-10-22,19.38,19.91,18.9,19.01,8645700,0.969,0.9955,0.945,0.9505,172914000,0.0,1.0
2002-10-23,19.75,19.82,19.37,19.52,6648100,0.9875,0.991,0.9685,0.976,132962000,0.0,1.0
2002-10-24,19.86,20.26,19.8,19.95,12929900,0.993,1.013,0.99,0.9975,258598000,0.0,1.0
2002-10-25,19.3,19.36,18.49,18.84,15900000,0.965,0.968,0.9245,0.942,318000000,0.0,1.0
2002-10-28,18.59,19.73,18.4,19.27,8799800,0.9295,0.9865,0.92,0.9635,175996000,0.0,1.0
2002-10-29,18.57,18.92,18.07,18.51,7242000,0.9285,0.946,0.9035,0.9255,144840000,0.0,1.0
2002-10-30,18.59,19.73,18.4,19.27,6888800,0.9295,0.9865,0.92,0.9635,137776000,0.0,1.0
2002-10-31,19.35,19.48,18.85,19.03,6822600,0.9675,0.974,0.9425,0.9515,136452000,0.0,1.0
2002-11-01,19.8,19.9,19.09,19.29,5549400,0.99,0.995,0.9545,0.9645,110988000,0.0,1.0
2002-11-04,18.78,19.81,18.59,19.4,12963500,0.939,0.9905,0.9295,0.97,259270000,0.0,1.0
2002-11-05,18.72,18.87,18.2,18.63,7942400,0.936,0.9435,0.91,0.9315,158848000,0.0,1.0
2002-11-06,19.34,19.39,18.26,18.77,7973400,0.967,0.9695,0.913,0.9385,159468000,0.0,1.0
2002-11-07,19.12,19.3,18.77,18.85,6419700,0.956,0.965,0.9385,0.9425,128394000,0.0,1.0
2002-11-08,19.51,19.67,18.81,19.04,7032100,0.9755,0.9835,0.9405,0.952,140642000,0.0,1.0
2002-11-11,19.0,19.55,18.8,19.4,5749600,0.95,0.9775,0.94,0.97,114992000,0.0,1.0
2002-11-12,19.82,19.99,19.01,19.01,10462200,0.991,0.9995,0.9505,0.9505,209244000,0.0,1.0
2002-11-13,20.41,21.0,19.61,19.61,18206200,1.0205,1.05,0.9805,0.9805,364124000,0.0,1.0
2002-11-14,21.21,21.49,20.95,20.99,13177300,1.0605,1.0745,1.0475,1.0495,263546000,0.0,1.0
2002-11-15,22.21,22.35,21.09,21.15,12258400,1.1105,1.1175,1.0545,1.0575,245168000,0.0,1.0
2002-11-18,22.42,23.74,22.15,22.65,25333500,1.121,1.187,1.1075,1.1325,506670000,0.0,1.0
2002-11-19,21.29,21.89,21.23,21.88,12258900,1.0645,1.0945,1.0615,1.094,245178000,0.0,1.0
2002-11-20,22.9,23.0,21.22,21.35,13294400,1.145,1.15,1.061,1.0675,265888000,0.0,1.0
2002-11-21,23.4,23.85,23.21,23.33,11288500,1.17,1.1925,1.1605,1.1665,225770000,0.0,1.0
2002-11-22,23.99,24.28,23.1,23.2,11686600,1.1995,1.214,1.155,1.16,233732000,0.0,1.0
2002-11-25,24.25,24.5,23.82,24.03,10091100,1.2125,1.225,1.191,1.2015,201822000,0.0,1.0
2002-11-26,23.4,24.21,23.38,24.02,6405800,1.17,1.2105,1.169,1.201,128116000,0.0,1.0
2002-11-27,24.08,24.24,23.71,23.72,5666000,1.204,1.212,1.1855,1.186,113320000,0.0,1.0
2002-11-29,23.35,24.38,23.33,24.15,2577300,1.1675,1.219,1.1665,1.2075,51546000,0.0,1.0
2002-12-02,24.11,25.0,24.0,24.15,11152500,1.2055,1.25,1.2,1.2075,223050000,0.0,1.0
2002-12-03,23.74,23.98,23.38,23.83,5901100,1.187,1.199,1.169,1.1915,118022000,0.0,1.0
2002-12-04,23.39,23.8,22.96,23.48,7878900,1.1695,1.19,1.148,1.174,157578000,0.0,1.0
2002-12-05,22.58,23.68,22.2,23.66,10642600,1.129,1.184,1.11,1.183,212852000,0.0,1.0
2002-12-06,22.61,22.69,21.51,21.7,9393500,1.1305,1.1345,1.0755,1.085,187870000,0.0,1.0
2002-12-09,21.68,22.35,21.6,22.23,7454700,1.084,1.1175,1.08,1.1115,149094000,0.0,1.0
2002-12-10,21.86,21.99,21.24,21.96,7093700,1.093,1.0995,1.062,1.098,141874000,0.0,1.0
2002-12-11,22.12,22.38,21.62,21.67,6387300,1.106,1.119,1.081,1.0835,127746000,0.0,1.0
2002-12-12,22.24,22.62,21.81,22.47,5977500,1.112,1.131,1.0905,1.1235,119550000,0.0,1.0
2002-12-13,22.18,22.35,21.87,21.95,3859200,1.109,1.1175,1.0935,1.0975,77184000,0.0,1.0
2002-12-16,22.51,22.53,22.04,22.23,4940700,1.1255,1.1265,1.102,1.1115,98814000,0.0,1.0
2002-12-17,22.46,22.56,22.32,22.33,3419500,1.123,1.128,1.116,1.1165,68390000,0.0,1.0
2002-12-18,22.1,22.26,21.98,22.25,3992800,1.105,1.113,1.099,1.1125,79856000,0.0,1.0
2002-12-19,21.69,22.2,21.53,21.63,5814400,1.0845,1.11,1.0765,1.0815,116288000,0.0,1.0
2002-12-20,21.8,22.01,21.61,21.79,4935300,1.09,1.1005,1.0805,1.0895,98706000,0.0,1.0
2002-12-23,22.24,22.47,21.78,21.78,4424500,1.112,1.1235,1.089,1.089,88490000,0.0,1.0
2002-12-24,21.88,22.28,21.88,22.18,2348600,1.094,1.114,1.094,1.109,46972000,0.0,1.0
2002-12-26,20.3,21.6,20.0,21.59,14199300,1.015,1.08,1.0,1.0795,283986000,0.0,1.0
2002-12-27,18.86,20.1,18.43,19.97,21972800,0.943,1.005,0.9215,0.9985,439456000,0.0,1.0
2002-12-30,19.25,19.4,18.74,18.85,8284700,0.9625,0.97,0.937,0.9425,165694000,0.0,1.0
2002-12-31,18.89,19.56,18.83,19.25,5537000,0.9445,0.978,0.9415,0.9625,110740000,0.0,1.0
2003-01-02,19.57,19.68,18.55,19.19,6484000,0.9785,0.984,0.9275,0.9595,129680000,0.0,1.0
2003-01-03,20.52,20.53,19.41,19.59,8757000,1.026,1.0265,0.9705,0.9795,175140000,0.0,1.0
2003-01-06,20.7,21.17,20.3,20.4,7698100,1.035,1.0585,1.015,1.02,153962000,0.0,1.0
2003-01-07,21.55,21.75,20.6,20.83,9568200,1.0775,1.0875,1.03,1.0415,191364000,0.0,1.0
2003-01-08,21.02,21.6,20.82,21.44,6981500,1.051,1.08,1.041,1.072,139630000,0.0,1.0
2003-01-09,21.45,21.7,20.9,21.08,6154800,1.0725,1.085,1.045,1.054,123096000,0.0,1.0
2003-01-10,21.32,21.67,20.81,20.96,7579300,1.066,1.0835,1.0405,1.048,151586000,0.0,1.0
2003-01-13,22.04,22.1,21.25,21.33,7121300,1.102,1.105,1.0625,1.0665,142426000,0.0,1.0
2003-01-14,22.74,22.76,21.66,21.85,7048800,1.137,1.138,1.083,1.0925,140976000,0.0,1.0
2003-01-15,22.27,22.61,21.94,22.59,6989400,1.1135,1.1305,1.097,1.1295,139788000,0.0,1.0
2003-01-16,21.8,22.1,21.45,21.69,7911600,1.09,1.105,1.0725,1.0845,158232000,0.0,1.0
2003-01-17,21.4,21.71,21.23,21.46,5786200,1.07,1.0855,1.0615,1.073,115724000,0.0,1.0
2003-01-21,21.08,21.61,20.36,21.25,6293100,1.054,1.0805,1.018,1.0625,125862000,0.0,1.0
2003-01-22,21.17,21.7,20.75,20.77,6683600,1.0585,1.085,1.0375,1.0385,133672000,0.0,1.0
2003-01-23,21.79,22.04,21.15,21.54,10998000,1.0895,1.102,1.0575,1.077,219960000,0.0,1.0
2003-01-24,22.11,23.29,21.9,22.59,21681800,1.1055,1.1645,1.095,1.1295,433636000,0.0,1.0
2003-01-27,21.78,22.37,21.64,21.68,8207000,1.089,1.1185,1.082,1.084,164140000,0.0,1.0
2003-01-28,21.62,21.97,21.23,21.91,7968400,1.081,1.0985,1.0615,1.0955,159368000,0.0,1.0
2003-01-29,21.62,21.97,21.23,21.91,7056900,1.081,1.0985,1.0615,1.0955,141138000,0.0,1.0
2003-01-30,21.82,22.4,21.74,22.2,5965700,1.091,1.12,1.087,1.11,119314000,0.0,1.0
2003-01-31,21.85,22.27,21.56,21.64,6262500,1.0925,1.1135,1.078,1.082,125250000,0.0,1.0
2003-02-03,22.16,22.44,21.82,21.94,5195500,1.108,1.122,1.091,1.097,103910000,0.0,1.0
2003-02-04,22.05,22.14,21.57,21.94,4817600,1.1025,1.107,1.0785,1.097,96352000,0.0,1.0
2003-02-05,22.17,22.5,22.03,22.18,5343100,1.1085,1.125,1.1015,1.109,106862000,0.0,1.0
2003-02-06,22.09,22.48,21.93,22.16,4037700,1.1045,1.124,1.0965,1.108,80754000,0.0,1.0
2003-02-07,21.44,22.11,21.2,22.1,6942900,1.072,1.1055,1.06,1.105,138858000,0.0,1.0
2003-02-10,21.4,21.41,20.57,21.4,8096500,1.07,1.0705,1.0285,1.07,161930000,0.0,1.0
2003-02-11,20.78,21.6,20.69,21.56,6679000,1.039,1.08,1.0345,1.078,133580000,0.0,1.0
2003-02-12,21.03,21.2,20.66,20.79,5433900,1.0515,1.06,1.033,1.0395,108678000,0.0,1.0
2003-02-13,20.06,21.0,19.61,20.95,11576800,1.003,1.05,0.9805,1.0475,231536000,0.0,1.0
2003-02-14,20.06,20.23,19.71,19.99,6625300,1.003,1.0115,0.9855,0.9995,132506000,0.0,1.0
2003-02-18,21.39,21.41,20.15,20.15,7899900,1.0695,1.0705,1.0075,1.0075,157998000,0.0,1.0
2003-02-19,21.19,21.25,21.02,21.15,5470800,1.0595,1.0625,1.051,1.0575,109416000,0.0,1.0
2003-02-20,21.36,21.5,21.09,21.19,4169800,1.068,1.075,1.0545,1.0595,83396000,0.0,1.0
2003-02-21,21.78,21.83,21.04,21.35,7207800,1.089,1.0915,1.052,1.0675,144156000,0.0,1.0
2003-02-24,21.78,22.18,21.64,21.64,6936600,1.089,1.109,1.082,1.082,138732000,0.0,1.0
2003-02-25,21.88,22.0,21.4,21.5,5624000,1.094,1.1,1.07,1.075,112480000,0.0,1.0
2003-02-26,21.64,21.98,21.62,21.63,4121300,1.082,1.099,1.081,1.0815,82426000,0.0,1.0
2003-02-27,21.62,21.77,20.25,21.66,5076300,1.081,1.0885,1.0125,1.083,101526000,0.0,1.0
2003-02-28,22.01,22.02,21.43,21.57,4687100,1.1005,1.101,1.0715,1.0785,93742000,0.0,1.0
2003-03-03,21.81,22.61,21.74,22.15,4480300,1.0905,1.1305,1.087,1.1075,89606000,0.0,1.0
2003-03-04,22.27,22.35,21.36,21.7,5434300,1.1135,1.1175,1.068,1.085,108686000,0.0,1.0
2003-03-05,22.42,22.62,22.02,22.08,5160400,1.121,1.131,1.101,1.104,103208000,0.0,1.0
2003-03-06,22.69,22.85,22.12,22.32,5427400,1.1345,1.1425,1.106,1.116,108548000,0.0,1.0
2003-03-07,22.97,23.04,22.26,22.32,5848400,1.1485,1.152,1.113,1.116,116968000,0.0,1.0
2003-03-10,22.88,22.96,22.55,22.6,4406000,1.144,1.148,1.1275,1.13,88120000,0.0,1.0
2003-03-11,22.78,22.92,22.52,22.75,4034100,1.139,1.146,1.126,1.1375,80682000,0.0,1.0
2003-03-12,23.36,23.38,22.49,22.51,5573100,1.168,1.169,1.1245,1.1255,111462000,0.0,1.0
2003-03-13,24.42,24.59,23.13,23.68,11208900,1.221,1.2295,1.1565,1.184,224178000,0.0,1.0
2003-03-14,24.71,24.9,24.2,24.54,8907800,1.2355,1.245,1.21,1.227,178156000,0.0,1.0
2003-03-17,26.55,26.84,24.4,24.47,15124900,1.3275,1.342,1.22,1.2235,302498000,0.0,1.0
2003-03-18,26.78,26.84,26.1,26.46,8749800,1.339,1.342,1.305,1.323,174996000,0.0,1.0
2003-03-19,26.54,26.69,26.17,26.33,8481000,1.327,1.3345,1.3085,1.3165,169620000,0.0,1.0
2003-03-20,27.45,27.63,26.13,26.31,9376200,1.3725,1.3815,1.3065,1.3155,187524000,0.0,1.0
2003-03-21,27.93,27.95,27.04,27.71,10657700,1.3965,1.3975,1.352,1.3855,213154000,0.0,1.0
2003-03-24,26.23,27.27,26.2,27.08,10340500,1.3115,1.3635,1.31,1.354,206810000,0.0,1.0
2003-03-25,26.9,27.09,26.21,26.25,7213200,1.345,1.3545,1.3105,1.3125,144264000,0.0,1.0
2003-03-26,27.76,27.87,26.71,26.88,7375700,1.388,1.3935,1.3355,1.344,147514000,0.0,1.0
2003-03-27,27.77,28.04,27.45,27.59,10642100,1.3885,1.402,1.3725,1.3795,212842000,0.0,1.0
2003-03-28,27.18,27.95,27.1,27.59,6437000,1.359,1.3975,1.355,1.3795,128740000,0.0,1.0
2003-03-31,26.03,26.74,25.96,26.57,9214800,1.3015,1.337,1.298,1.3285,184296000,0.0,1.0
2003-04-01,25.54,25.59,25.06,25.55,9774000,1.277,1.2795,1.253,1.2775,195480000,0.0,1.0
2003-04-02,26.38,26.48,25.846,25.98,6623000,1.319,1.324,1.2923,1.299,132460000,0.0,1.0
2003-04-03,26.65,27.09,26.02,26.51,7324400,1.3325,1.3545,1.301,1.3255,146488000,0.0,1.0
2003-04-04,26.22,26.83,25.95,26.71,6072800,1.311,1.3415,1.2975,1.3355,121456000,0.0,1.0
2003-04-07,26.82,27.56,26.75,27.21,7230400,1.341,1.378,1.3375,1.3605,144608000,0.0,1.0
2003-04-08,26.52,26.8,26.45,26.79,5403600,1.326,1.34,1.3225,1.3395,108072000,0.0,1.0
2003-04-09,25.06,26.37,24.84,26.351,11958900,1.253,1.3185,1.242,1.31755,239178000,0.0,1.0
2003-04-10,25.67,25.94,24.78,25.43,9311200,1.2835,1.297,1.239,1.2715,186224000,0.0,1.0
2003-04-11,25.75,26.24,25.42,25.85,6899000,1.2875,1.312,1.271,1.2925,137980000,0.0,1.0
2003-04-14,25.05,25.15,24.5,24.8,10417100,1.2525,1.2575,1.225,1.24,208342000,0.0,1.0
2003-04-15,25.13,25.43,24.82,24.89,6341400,1.2565,1.2715,1.241,1.2445,126828000,0.0,1.0
2003-04-16,24.38,25.5,24.13,25.3,9294500,1.219,1.275,1.2065,1.265,185890000,0.0,1.0
2003-04-17,24.99,25.01,24.35,24.47,6789900,1.2495,1.2505,1.2175,1.2235,135798000,0.0,1.0
2003-04-21,25.25,26.17,24.9,25.03,7132300,1.2625,1.3085,1.245,1.2515,142646000,0.0,1.0
2003-04-22,25.58,25.69,24.82,25.09,6868600,1.279,1.2845,1.241,1.2545,137372000,0.0,1.0
2003-04-23,25.43,26.55,25.36,26.4,8850100,1.2715,1.3275,1.268,1.32,177002000,0.0,1.0
2003-04-24,25.12,25.629,24.77,25.4,17603300,1.256,1.28145,1.2385,1.27,352066000,0.0,1.0
2003-04-25,28.97,29.0,27.82,28.0,39972400,1.4485,1.45,1.391,1.4,799448000,0.0,1.0
2003-04-28,29.11,29.19,28.6,28.64,15801000,1.4555,1.4595,1.43,1.432,316020000,0.0,1.0
2003-04-29,28.89,29.04,28.61,28.91,10526400,1.4445,1.452,1.4305,1.4455,210528000,0.0,1.0
2003-04-30,28.69,29.0,28.38,28.6,9450000,1.4345,1.45,1.419,1.43,189000000,0.0,1.0
2003-05-01,28.66,28.7,28.15,28.68,7689200,1.433,1.435,1.4075,1.434,153784000,0.0,1.0
2003-05-02,29.43,29.4599,28.55,28.63,9884400,1.4715,1.472995,1.4275,1.4315,197688000,0.0,1.0
2003-05-05,29.96,30.05,29.01,29.47,11136300,1.498,1.5025,1.4505,1.4735,222726000,0.0,1.0
2003-05-06,30.88,31.18,29.8,29.83,13962400,1.544,1.559,1.49,1.4915,279248000,0.0,1.0
2003-05-07,30.7,30.86,30.03,30.66,10351800,1.535,1.543,1.5015,1.533,207036000,0.0,1.0
2003-05-08,30.45,30.764,30.22,30.36,8513500,1.5225,1.5382,1.511,1.518,170270000,0.0,1.0
2003-05-09,30.965,30.99,30.2,30.46,5981700,1.54825,1.5495,1.51,1.523,119634000,0.0,1.0
2003-05-12,31.7,31.8,30.67,30.83,7246900,1.585,1.59,1.5335,1.5415,144938000,0.0,1.0
2003-05-13,32.95,33.49,31.44,31.55,15844500,1.6475,1.6745,1.572,1.5775,316890000,0.0,1.0
2003-05-14,32.6,33.19,32.44,33.14,7993200,1.63,1.6595,1.622,1.657,159864000,0.0,1.0
2003-05-15,32.63,32.75,32.2,32.64,5192300,1.6315,1.6375,1.61,1.632,103846000,0.0,1.0
2003-05-16,33.05,33.161,32.38,32.51,7644100,1.6525,1.65805,1.619,1.6255,152882000,0.0,1.0
2003-05-19,31.56,32.97,31.4,32.7,9763500,1.578,1.6485,1.57,1.635,195270000,0.0,1.0
2003-05-20,31.48,32.13,31.17,31.56,8066200,1.574,1.6065,1.5585,1.578,161324000,0.0,1.0
2003-05-21,31.75,31.84,31.16,31.34,5200300,1.5875,1.592,1.558,1.567,104006000,0.0,1.0
2003-05-22,33.0,33.299,31.29,31.75,8489900,1.65,1.66495,1.5645,1.5875,169798000,0.0,1.0
2003-05-23,32.72,33.05,32.47,33.03,7063200,1.636,1.6525,1.6235,1.6515,141264000,0.0,1.0
2003-05-27,34.85,35.03,32.45,32.55,12225400,1.7425,1.7515,1.6225,1.6275,244508000,0.0,1.0
2003-05-28,34.86,35.73,34.65,34.88,9053100,1.743,1.7865,1.7325,1.744,181062000,0.0,1.0
2003-05-29,35.55,35.97,34.7,34.89,9341600,1.7775,1.7985,1.735,1.7445,186832000,0.0,1.0
2003-05-30,35.89,36.09,34.999,35.61,10190300,1.7945,1.8045,1.74995,1.7805,203806000,0.0,1.0
2003-06-02,35.4,36.678,35.35,36.5,9552700,1.77,1.8339,1.7675,1.825,191054000,0.0,1.0
2003-06-03,35.23,35.309,34.68,34.94,10095900,1.7615,1.76545,1.734,1.747,201918000,0.0,1.0
2003-06-04,35.39,35.6,34.7,35.0,9333400,1.7695,1.78,1.735,1.75,186668000,0.0,1.0
2003-06-05,35.52,35.84,34.61,35.16,7193700,1.776,1.792,1.7305,1.758,143874000,0.0,1.0
2003-06-06,33.35,36.26,33.25,36.04,11380900,1.6675,1.813,1.6625,1.802,227618000,0.0,1.0
2003-06-09,33.68,34.47,33.08,34.47,8438400,1.684,1.7235,1.654,1.7235,168768000,0.0,1.0
2003-06-10,34.07,34.38,32.83,34.02,9663600,1.7035,1.719,1.6415,1.701,193272000,0.0,1.0
2003-06-11,34.65,34.81,33.6,33.97,7746400,1.7325,1.7405,1.68,1.6985,154928000,0.0,1.0
2003-06-12,35.201,35.4,34.71,35.4,7032500,1.76005,1.77,1.7355,1.77,140650000,0.0,1.0
2003-06-13,34.13,35.45,34.05,35.4,6011800,1.7065,1.7725,1.7025,1.77,120236000,0.0,1.0
2003-06-16,35.84,35.85,34.08,34.57,7127900,1.792,1.7925,1.704,1.7285,142558000,0.0,1.0
2003-06-17,35.84,36.37,35.25,35.93,8249900,1.792,1.8185,1.7625,1.7965,164998000,0.0,1.0
2003-06-18,35.85,37.24,35.35,35.5,11206800,1.7925,1.862,1.7675,1.775,224136000,0.0,1.0
2003-06-19,35.5,36.75,35.38,35.8,5988100,1.775,1.8375,1.769,1.79,119762000,0.0,1.0
2003-06-20,35.04,35.875,34.84,35.8,7012500,1.752,1.79375,1.742,1.79,140250000,0.0,1.0
2003-06-23,35.58,35.86,35.03,35.48,8407300,1.779,1.793,1.7515,1.774,168146000,0.0,1.0
2003-06-24,35.4,35.82,34.54,35.37,8177200,1.77,1.791,1.727,1.7685,163544000,0.0,1.0
2003-06-25,35.39,36.13,35.15,35.3,6659000,1.7695,1.8065,1.7575,1.765,133180000,0.0,1.0
2003-06-26,36.72,36.84,35.06,35.21,10292400,1.836,1.842,1.753,1.7605,205848000,0.0,1.0
2003-06-27,36.3,37.09,36.18,36.69,6756500,1.815,1.8545,1.809,1.8345,135130000,0.0,1.0
2003-06-30,36.32,36.821,36.02,36.63,5143900,1.816,1.84105,1.801,1.8315,102878000,0.0,1.0
2003-07-01,37.25,37.29,35.7,36.33,7242800,1.8625,1.8645,1.785,1.8165,144856000,0.0,1.0
2003-07-02,37.85,37.89,37.14,37.66,6086100,1.8925,1.8945,1.857,1.883,121722000,0.0,1.0
2003-07-03,37.68,38.16,37.02,37.02,3846000,1.884,1.908,1.851,1.851,76920000,0.0,1.0
2003-07-07,39.05,39.1,37.95,38.3,6697300,1.9525,1.955,1.8975,1.915,133946000,0.0,1.0
2003-07-08,40.51,40.83,38.75,38.76,12145400,2.0255,2.0415,1.9375,1.938,242908000,0.0,1.0
2003-07-09,40.5,40.73,39.87,40.54,7832200,2.025,2.0365,1.9935,2.027,156644000,0.0,1.0
2003-07-10,38.25,39.5,38.2,39.12,8825600,1.9125,1.975,1.91,1.956,176512000,0.0,1.0
2003-07-11,37.65,38.3,37.1,38.3,11559900,1.8825,1.915,1.855,1.915,231198000,0.0,1.0
2003-07-14,39.27,39.61,38.24,38.5,8690300,1.9635,1.9805,1.912,1.925,173806000,0.0,1.0
2003-07-15,38.43,39.61,37.62,39.61,5851500,1.9215,1.9805,1.881,1.9805,117030000,0.0,1.0
2003-07-16,37.68,38.52,37.32,38.52,5625600,1.884,1.926,1.866,1.926,112512000,0.0,1.0
2003-07-17,36.32,37.3,36.04,37.15,7642000,1.816,1.865,1.802,1.8575,152840000,0.0,1.0
2003-07-18,34.9798,36.85,34.79,36.32,13402900,1.74899,1.8425,1.7395,1.816,268058000,0.0,1.0
2003-07-21,35.33,36.0,34.6,34.71,9825700,1.7665,1.8,1.73,1.7355,196514000,0.0,1.0
2003-07-22,34.87,36.0,34.0,35.7,15896800,1.7435,1.8,1.7,1.785,317936000,0.0,1.0
2003-07-23,40.11,40.25,37.35,37.75,32178100,2.0055,2.0125,1.8675,1.8875,643562000,0.0,1.0
2003-07-24,41.31,43.1,40.58,41.0,23828000,2.0655,2.155,2.029,2.05,476560000,0.0,1.0
2003-07-25,41.6,41.65,39.75,40.74,10647600,2.08,2.0825,1.9875,2.037,212952000,0.0,1.0
2003-07-28,42.08,42.18,40.87,41.49,7453200,2.104,2.109,2.0435,2.0745,149064000,0.0,1.0
2003-07-29,41.39,42.5,41.06,41.99,7825500,2.0695,2.125,2.053,2.0995,156510000,0.0,1.0
2003-07-30,40.66,41.27,40.45,41.15,7166300,2.033,2.0635,2.0225,2.0575,143326000,0.0,1.0
2003-07-31,41.64,41.97,40.67,41.35,8970700,2.082,2.0985,2.0335,2.0675,179414000,0.0,1.0
2003-08-01,40.03,41.63,39.78,41.41,8805200,2.0015,2.0815,1.989,2.0705,176104000,0.0,1.0
2003-08-04,39.65,40.29,38.95,39.7,7054400,1.9825,2.0145,1.9475,1.985,141088000,0.0,1.0
2003-08-05,38.67,39.85,38.63,39.24,6816200,1.9335,1.9925,1.9315,1.962,136324000,0.0,1.0
2003-08-06,38.94,39.95,38.28,38.63,9192600,1.947,1.9975,1.914,1.9315,183852000,0.0,1.0
2003-08-07,39.01,39.34,38.59,39.0,6395500,1.9505,1.967,1.9295,1.95,127910000,0.0,1.0
2003-08-08,39.15,39.4,38.63,39.13,4810900,1.9575,1.97,1.9315,1.9565,96218000,0.0,1.0
2003-08-11,38.93,39.04,38.35,38.99,5239100,1.9465,1.952,1.9175,1.9495,104782000,0.0,1.0
2003-08-12,39.85,39.96,38.31,38.95,6128500,1.9925,1.998,1.9155,1.9475,122570000,0.0,1.0
2003-08-13,40.21,40.47,39.71,40.25,7154500,2.0105,2.0235,1.9855,2.0125,143090000,0.0,1.0
2003-08-14,40.3,40.37,39.65,39.92,4850300,2.015,2.0185,1.9825,1.996,97006000,0.0,1.0
2003-08-15,40.1,40.38,39.97,40.23,2486500,2.005,2.019,1.9985,2.0115,49730000,0.0,1.0
2003-08-18,43.02,43.24,40.38,40.5,11174200,2.151,2.162,2.019,2.025,223484000,0.0,1.0
2003-08-19,43.57,44.19,42.92,43.43,10489300,2.1785,2.2095,2.146,2.1715,209786000,0.0,1.0
2003-08-20,43.76,43.939,43.01,43.06,6724700,2.188,2.19695,2.1505,2.153,134494000,0.0,1.0
2003-08-21,45.7,45.91,43.87,44.22,11592500,2.285,2.2955,2.1935,2.211,231850000,0.0,1.0
2003-08-22,45.22,46.95,44.81,46.4,10473300,2.261,2.3475,2.2405,2.32,209466000,0.0,1.0
2003-08-25,45.85,46.16,44.53,44.85,7103500,2.2925,2.308,2.2265,2.2425,142070000,0.0,1.0
2003-08-26,45.93,46.14,45.11,45.65,6542400,2.2965,2.307,2.2555,2.2825,130848000,0.0,1.0
2003-08-27,45.88,46.07,45.26,45.77,4539400,2.294,2.3035,2.263,2.2885,90788000,0.0,1.0
2003-08-28,45.94,46.0,44.81,45.94,6987500,2.297,2.3,2.2405,2.297,139750000,0.0,1.0
2003-08-29,46.32,46.44,45.72,45.82,6158400,2.316,2.322,2.286,2.291,123168000,0.0,1.0
2003-09-02,47.33,47.45,46.01,46.52,9459400,2.3665,2.3725,2.3005,2.326,189188000,0.0,1.0
2003-09-03,46.19,47.75,45.86,47.58,10697900,2.3095,2.3875,2.293,2.379,213958000,0.0,1.0
2003-09-04,47.29,47.39,46.04,46.12,10255000,2.3645,2.3695,2.302,2.306,205100000,0.0,1.0
2003-09-05,46.52,47.48,46.1,46.95,8102900,2.326,2.374,2.305,2.3475,162058000,0.0,1.0
2003-09-08,47.28,47.35,46.06,46.5,7408200,2.364,2.3675,2.303,2.325,148164000,0.0,1.0
2003-09-09,46.68,47.38,46.3,47.1,8100800,2.334,2.369,2.315,2.355,162016000,0.0,1.0
2003-09-10,46.22,47.23,46.06,46.26,8002900,2.311,2.3615,2.303,2.313,160058000,0.0,1.0
2003-09-11,45.19,46.35,44.77,46.2,11613100,2.2595,2.3175,2.2385,2.31,232262000,0.0,1.0
2003-09-12,45.68,45.781,44.73,44.85,6750100,2.284,2.28905,2.2365,2.2425,135002000,0.0,1.0
2003-09-15,45.51,45.77,45.23,45.36,4427000,2.2755,2.2885,2.2615,2.268,88540000,0.0,1.0
2003-09-16,46.24,46.25,45.05,45.4,7755200,2.312,2.3125,2.2525,2.27,155104000,0.0,1.0
2003-09-17,46.16,46.86,45.545,46.21,7334100,2.308,2.343,2.27725,2.3105,146682000,0.0,1.0
2003-09-18,47.89,48.24,45.94,46.16,9038500,2.3945,2.412,2.297,2.308,180770000,0.0,1.0
2003-09-19,47.58,47.97,47.35,47.87,6249500,2.379,2.3985,2.3675,2.3935,124990000,0.0,1.0
2003-09-22,47.468,47.53,46.2,46.56,9240000,2.3734,2.3765,2.31,2.328,184800000,0.0,1.0
2003-09-23,50.44,50.92,47.35,47.41,20295900,2.522,2.546,2.3675,2.3705,405918000,0.0,1.0
2003-09-24,49.61,51.3,49.6,50.35,15330200,2.4805,2.565,2.48,2.5175,306604000,0.0,1.0
2003-09-25,50.05,50.95,49.28,49.66,11033300,2.5025,2.5475,2.464,2.483,220666000,0.0,1.0
2003-09-26,48.56,50.46,48.3,49.9,13438500,2.428,2.523,2.415,2.495,268770000,0.0,1.0
2003-09-29,49.86,49.97,48.4,48.88,9039300,2.493,2.4985,2.42,2.444,180786000,0.0,1.0
2003-09-30,48.43,49.76,48.35,49.65,9264600,2.4215,2.488,2.4175,2.4825,185292000,0.0,1.0
2003-10-01,49.12,49.28,47.51,48.37,12563800,2.456,2.464,2.3755,2.4185,251276000,0.0,1.0
2003-10-02,50.09,50.2,48.68,48.94,8219900,2.5045,2.51,2.434,2.447,164398000,0.0,1.0
2003-10-03,52.89,53.22,51.03,51.13,14175600,2.6445,2.661,2.5515,2.5565,283512000,0.0,1.0
2003-10-06,54.15,54.24,52.59,52.89,7773100,2.7075,2.712,2.6295,2.6445,155462000,0.0,1.0
2003-10-07,54.91,56.25,53.95,54.0,20299900,2.7455,2.8125,2.6975,2.7,405998000,0.0,1.0
2003-10-08,55.7,56.28,55.12,55.44,13558000,2.785,2.814,2.756,2.772,271160000,0.0,1.0
2003-10-09,57.86,59.1,57.4,57.41,21606900,2.893,2.955,2.87,2.8705,432138000,0.0,1.0
2003-10-10,58.06,58.33,57.439,57.7,11435400,2.903,2.9165,2.87195,2.885,228708000,0.0,1.0
2003-10-13,58.3,58.69,57.44,57.94,8329000,2.915,2.9345,2.872,2.897,166580000,0.0,1.0
2003-10-14,59.91,59.98,57.8,58.1,9986600,2.9955,2.999,2.89,2.905,199732000,0.0,1.0
2003-10-15,58.54,60.41,58.43,60.39,10228900,2.927,3.0205,2.9215,3.0195,204578000,0.0,1.0
2003-10-16,59.91,59.91,58.09,58.16,10211100,2.9955,2.9955,2.9045,2.908,204222000,0.0,1.0
2003-10-17,59.69,59.9,58.65,59.3,11932900,2.9845,2.995,2.9325,2.965,238658000,0.0,1.0
2003-10-20,59.59,60.24,58.92,59.56,11086100,2.9795,3.012,2.946,2.978,221722000,0.0,1.0
2003-10-21,59.35,61.15,59.01,59.73,17114900,2.9675,3.0575,2.9505,2.9865,342298000,0.0,1.0
2003-10-22,54.03,56.15,53.73,56.05,32701900,2.7015,2.8075,2.6865,2.8025,654038000,0.0,1.0
2003-10-23,54.32,54.52,52.91,52.98,14611700,2.716,2.726,2.6455,2.649,292234000,0.0,1.0
2003-10-24,54.509,54.94,53.0,54.55,10438200,2.72545,2.747,2.65,2.7275,208764000,0.0,1.0
2003-10-27,54.82,55.25,54.5,54.9,6391900,2.741,2.7625,2.725,2.745,127838000,0.0,1.0
2003-10-28,56.73,56.9,54.549,55.19,9230900,2.8365,2.845,2.72745,2.7595,184618000,0.0,1.0
2003-10-29,56.69,57.15,56.0,56.65,8776500,2.8345,2.8575,2.8,2.8325,175530000,0.0,1.0
2003-10-30,55.84,57.52,55.57,57.4,9825400,2.792,2.876,2.7785,2.87,196508000,0.0,1.0
2003-10-31,54.43,56.13,54.38,55.9,7726700,2.7215,2.8065,2.719,2.795,154534000,0.0,1.0
2003-11-03,56.74,56.8,54.31,54.8,9131100,2.837,2.84,2.7155,2.74,182622000,0.0,1.0
2003-11-04,56.86,57.49,56.06,56.7,7009500,2.843,2.8745,2.803,2.835,140190000,0.0,1.0
2003-11-05,56.74,56.99,56.08,56.13,5307400,2.837,2.8495,2.804,2.8065,106148000,0.0,1.0
2003-11-06,54.99,56.87,54.75,56.81,8791800,2.7495,2.8435,2.7375,2.8405,175836000,0.0,1.0
2003-11-07,54.31,55.7,54.0,55.61,8500400,2.7155,2.785,2.7,2.7805,170008000,0.0,1.0
2003-11-10,51.98,54.0,51.736,53.95,9120500,2.599,2.7,2.5868,2.6975,182410000,0.0,1.0
2003-11-11,52.23,52.75,50.76,51.84,10920100,2.6115,2.6375,2.538,2.592,218402000,0.0,1.0
2003-11-12,54.13,54.29,52.11,52.57,9259300,2.7065,2.7145,2.6055,2.6285,185186000,0.0,1.0
2003-11-13,54.8,55.13,53.57,54.04,7073000,2.74,2.7565,2.6785,2.702,141460000,0.0,1.0
2003-11-14,52.45,54.78,52.21,54.43,8365300,2.6225,2.739,2.6105,2.7215,167306000,0.0,1.0
2003-11-17,50.36,52.19,49.58,51.93,12996900,2.518,2.6095,2.479,2.5965,259938000,0.0,1.0
2003-11-18,48.5,50.978,48.45,50.73,12600200,2.425,2.5489,2.4225,2.5365,252004000,0.0,1.0
2003-11-19,49.53,49.85,47.67,48.71,14079000,2.4765,2.4925,2.3835,2.4355,281580000,0.0,1.0
2003-11-20,48.85,50.46,48.34,49.1,12337600,2.4425,2.523,2.417,2.455,246752000,0.0,1.0
2003-11-21,48.58,49.2,47.76,49.002,9193400,2.429,2.46,2.388,2.4501,183868000,0.0,1.0
2003-11-24,51.33,51.45,48.65,49.28,10631500,2.5665,2.5725,2.4325,2.464,212630000,0.0,1.0
2003-11-25,52.47,53.3,51.25,51.35,13771300,2.6235,2.665,2.5625,2.5675,275426000,0.0,1.0
2003-11-26,52.96,53.54,51.869,52.83,8907700,2.648,2.677,2.59345,2.6415,178154000,0.0,1.0
2003-11-28,53.97,54.06,52.83,52.84,3983000,2.6985,2.703,2.6415,2.642,79660000,0.0,1.0
2003-12-01,54.65,54.75,53.049,54.4,11522800,2.7325,2.7375,2.65245,2.72,230456000,0.0,1.0
2003-12-02,53.93,54.75,53.85,54.5,6237900,2.6965,2.7375,2.6925,2.725,124758000,0.0,1.0
2003-12-03,51.51,54.25,51.36,54.1,11570800,2.5755,2.7125,2.568,2.705,231416000,0.0,1.0
2003-12-04,51.8,52.43,50.75,51.45,10216200,2.59,2.6215,2.5375,2.5725,204324000,0.0,1.0
2003-12-05,51.56,52.7,51.2,51.2,7501500,2.578,2.635,2.56,2.56,150030000,0.0,1.0
2003-12-08,51.08,52.2,50.12,51.55,8376400,2.554,2.61,2.506,2.5775,167528000,0.0,1.0
2003-12-09,49.34,51.65,49.3,51.17,10460500,2.467,2.5825,2.465,2.5585,209210000,0.0,1.0
2003-12-10,49.2,50.17,48.31,49.45,9254600,2.46,2.5085,2.4155,2.4725,185092000,0.0,1.0
2003-12-11,50.8,51.15,49.19,49.26,9405500,2.54,2.5575,2.4595,2.463,188110000,0.0,1.0
2003-12-12,50.99,51.31,49.92,50.99,6190600,2.5495,2.5655,2.496,2.5495,123812000,0.0,1.0
2003-12-15,50.41,52.25,50.05,52.05,9676800,2.5205,2.6125,2.5025,2.6025,193536000,0.0,1.0
2003-12-16,49.5,49.8,48.63,49.6,10549800,2.475,2.49,2.4315,2.48,210996000,0.0,1.0
2003-12-17,47.58,49.61,47.0,49.47,13856800,2.379,2.4805,2.35,2.4735,277136000,0.0,1.0
2003-12-18,48.75,48.89,47.45,47.61,10750700,2.4375,2.4445,2.3725,2.3805,215014000,0.0,1.0
2003-12-19,49.24,49.41,48.26,48.8,8045900,2.462,2.4705,2.413,2.44,160918000,0.0,1.0
2003-12-22,49.89,50.1,48.7,48.98,7799700,2.4945,2.505,2.435,2.449,155994000,0.0,1.0
2003-12-23,52.48,52.62,49.77,50.02,11004000,2.624,2.631,2.4885,2.501,220080000,0.0,1.0
2003-12-24,53.32,53.88,52.15,52.3,5659800,2.666,2.694,2.6075,2.615,113196000,0.0,1.0
2003-12-26,53.47,54.94,53.14,54.14,7078400,2.6735,2.747,2.657,2.707,141568000,0.0,1.0
2003-12-29,53.47,53.84,52.13,53.79,8056900,2.6735,2.692,2.6065,2.6895,161138000,0.0,1.0
2003-12-30,52.83,53.5,52.6,53.18,5152400,2.6415,2.675,2.63,2.659,103048000,0.0,1.0
2003-12-31,52.62,53.48,52.4,52.82,5307200,2.631,2.674,2.62,2.641,106144000,0.0,1.0
2004-01-02,51.9,53.13,51.43,52.76,6639900,2.595,2.6565,2.5715,2.638,132798000,0.0,1.0
2004-01-05,53.27,53.6,51.37,52.0,11284100,2.6635,2.68,2.5685,2.6,225682000,0.0,1.0
2004-01-06,53.03,53.5,52.74,53.11,5985500,2.6515,2.675,2.637,2.6555,119710000,0.0,1.0
2004-01-07,51.9,52.66,50.94,52.18,9242700,2.595,2.633,2.547,2.609,184854000,0.0,1.0
2004-01-08,50.24,52.095,50.03,52.09,10320300,2.512,2.60475,2.5015,2.6045,206406000,0.0,1.0
2004-01-09,51.59,52.15,49.1,49.77,12779200,2.5795,2.6075,2.455,2.4885,255584000,0.0,1.0
2004-01-12,52.95,53.03,50.8,51.65,9450900,2.6475,2.6515,2.54,2.5825,189018000,0.0,1.0
2004-01-13,54.91,54.99,52.41,52.67,14522300,2.7455,2.7495,2.6205,2.6335,290446000,0.0,1.0
2004-01-14,55.8,55.99,54.15,54.62,11134100,2.79,2.7995,2.7075,2.731,222682000,0.0,1.0
2004-01-15,56.18,56.78,54.62,54.73,12217300,2.809,2.839,2.731,2.7365,244346000,0.0,1.0
2004-01-16,55.72,56.37,55.27,56.23,9114200,2.786,2.8185,2.7635,2.8115,182284000,0.0,1.0
2004-01-20,56.61,56.84,55.41,55.57,7748400,2.8305,2.842,2.7705,2.7785,154968000,0.0,1.0
2004-01-21,56.2,56.94,55.64,56.15,6783600,2.81,2.847,2.782,2.8075,135672000,0.0,1.0
2004-01-22,57.18,57.82,56.24,56.81,10672200,2.859,2.891,2.812,2.8405,213444000,0.0,1.0
2004-01-23,57.11,57.61,56.62,57.1,6039000,2.8555,2.8805,2.831,2.855,120780000,0.0,1.0
2004-01-26,57.03,57.2,56.3,56.81,5566000,2.8515,2.86,2.815,2.8405,111320000,0.0,1.0
2004-01-27,55.74,57.74,55.66,56.75,12964100,2.787,2.887,2.783,2.8375,259282000,0.0,1.0
2004-01-28,51.96,54.45,51.62,53.74,21581300,2.598,2.7225,2.581,2.687,431626000,0.0,1.0
2004-01-29,49.22,52.06,48.6,52.03,22485100,2.461,2.603,2.43,2.6015,449702000,0.0,1.0
2004-01-30,50.4,51.37,49.3,49.3,11404500,2.52,2.5685,2.465,2.465,228090000,0.0,1.0
2004-02-02,48.27,50.65,47.95,50.56,11588900,2.4135,2.5325,2.3975,2.528,231778000,0.0,1.0
2004-02-03,44.94,48.28,44.52,48.19,27071400,2.247,2.414,2.226,2.4095,541428000,0.0,1.0
2004-02-04,45.39,45.91,44.3,44.8,21600700,2.2695,2.2955,2.215,2.24,432014000,0.0,1.0
2004-02-05,46.04,47.09,45.904,46.03,13189500,2.302,2.3545,2.2952,2.3015,263790000,0.0,1.0
2004-02-06,46.35,46.73,45.51,46.2,6508100,2.3175,2.3365,2.2755,2.31,130162000,0.0,1.0
2004-02-09,45.86,46.8,45.7,46.75,6146100,2.293,2.34,2.285,2.3375,122922000,0.0,1.0
2004-02-10,45.59,46.25,45.51,45.85,4949000,2.2795,2.3125,2.2755,2.2925,98980000,0.0,1.0
2004-02-11,47.14,47.363,45.54,45.85,7881700,2.357,2.36815,2.277,2.2925,157634000,0.0,1.0
2004-02-12,47.06,48.1,46.71,47.0,6757200,2.353,2.405,2.3355,2.35,135144000,0.0,1.0
2004-02-13,46.38,47.7,46.24,47.29,5431700,2.319,2.385,2.312,2.3645,108634000,0.0,1.0
2004-02-17,45.53,46.45,44.8,46.14,11038200,2.2765,2.3225,2.24,2.307,220764000,0.0,1.0
2004-02-18,44.87,45.37,44.64,45.36,7953500,2.2435,2.2685,2.232,2.268,159070000,0.0,1.0
2004-02-19,44.65,46.16,44.65,45.15,7442500,2.2325,2.308,2.2325,2.2575,148850000,0.0,1.0
2004-02-20,45.17,45.38,44.73,44.8,7475300,2.2585,2.269,2.2365,2.24,149506000,0.0,1.0
2004-02-23,43.969,45.253,43.35,45.19,9341900,2.19845,2.26265,2.1675,2.2595,186838000,0.0,1.0
2004-02-24,42.32,43.94,42.23,43.9,11095300,2.116,2.197,2.1115,2.195,221906000,0.0,1.0
2004-02-25,42.94,43.29,42.5,42.5,7152800,2.147,2.1645,2.125,2.125,143056000,0.0,1.0
2004-02-26,43.65,43.85,43.0,43.0,5960300,2.1825,2.1925,2.15,2.15,119206000,0.0,1.0
2004-02-27,43.01,43.6,42.52,43.43,7163600,2.1505,2.18,2.126,2.1715,143272000,0.0,1.0
2004-03-01,42.97,43.48,42.58,42.88,4959500,2.1485,2.174,2.129,2.144,99190000,0.0,1.0
2004-03-02,42.01,43.49,41.86,42.73,6966600,2.1005,2.1745,2.093,2.1365,139332000,0.0,1.0
2004-03-03,43.17,43.38,41.65,41.72,9601600,2.1585,2.169,2.0825,2.086,192032000,0.0,1.0
2004-03-04,44.39,44.47,43.1,43.16,7380100,2.2195,2.2235,2.155,2.158,147602000,0.0,1.0
2004-03-05,44.09,44.83,43.53,43.72,6426500,2.2045,2.2415,2.1765,2.186,128530000,0.0,1.0
2004-03-08,43.5,45.06,43.13,43.99,6608500,2.175,2.253,2.1565,2.1995,132170000,0.0,1.0
2004-03-09,42.71,43.89,42.27,43.28,6593100,2.1355,2.1945,2.1135,2.164,131862000,0.0,1.0
2004-03-10,41.55,43.2,41.46,42.72,6932700,2.0775,2.16,2.073,2.136,138654000,0.0,1.0
2004-03-11,41.28,42.37,41.04,41.09,7042600,2.064,2.1185,2.052,2.0545,140852000,0.0,1.0
2004-03-12,42.44,42.61,41.3,41.35,6223800,2.122,2.1305,2.065,2.0675,124476000,0.0,1.0
2004-03-15,41.08,42.8,40.92,42.26,6612200,2.054,2.14,2.046,2.113,132244000,0.0,1.0
2004-03-16,42.13,42.36,41.26,41.46,6218200,2.1065,2.118,2.063,2.073,124364000,0.0,1.0
2004-03-17,42.8,43.45,42.59,43.0,5107300,2.14,2.1725,2.1295,2.15,102146000,0.0,1.0
2004-03-18,43.01,43.2,42.21,42.53,5724300,2.1505,2.16,2.1105,2.1265,114486000,0.0,1.0
2004-03-19,42.8,43.75,42.63,43.08,5754900,2.14,2.1875,2.1315,2.154,115098000,0.0,1.0
2004-03-22,40.85,41.85,40.51,41.75,8975100,2.0425,2.0925,2.0255,2.0875,179502000,0.0,1.0
2004-03-23,40.23,41.74,39.85,41.21,11225700,2.0115,2.087,1.9925,2.0605,224514000,0.0,1.0
2004-03-24,39.63,40.38,39.15,40.35,7875900,1.9815,2.019,1.9575,2.0175,157518000,0.0,1.0
2004-03-25,41.99,42.2,40.0,40.0,7112700,2.0995,2.11,2.0,2.0,142254000,0.0,1.0
2004-03-26,41.7,42.49,41.29,42.01,5740400,2.085,2.1245,2.0645,2.1005,114808000,0.0,1.0
2004-03-29,42.76,42.8,41.97,42.07,5561000,2.138,2.14,2.0985,2.1035,111220000,0.0,1.0
2004-03-30,43.8,43.93,42.56,42.71,5452900,2.19,2.1965,2.128,2.1355,109058000,0.0,1.0
2004-03-31,43.28,44.0,42.95,43.85,4674900,2.164,2.2,2.1475,2.1925,93498000,0.0,1.0
2004-04-01,44.74,44.84,43.3,43.44,6508500,2.237,2.242,2.165,2.172,130170000,0.0,1.0
2004-04-02,46.09,46.25,45.25,45.87,8148100,2.3045,2.3125,2.2625,2.2935,162962000,0.0,1.0
2004-04-05,46.96,47.09,45.59,45.67,5939100,2.348,2.3545,2.2795,2.2835,118782000,0.0,1.0
2004-04-06,46.44,46.97,45.75,46.31,5916300,2.322,2.3485,2.2875,2.3155,118326000,0.0,1.0
2004-04-07,45.85,46.8,45.39,46.2,4550600,2.2925,2.34,2.2695,2.31,91012000,0.0,1.0
2004-04-08,48.1,48.15,47.0,47.83,8879700,2.405,2.4075,2.35,2.3915,177594000,0.0,1.0
2004-04-12,47.96,48.37,47.57,48.05,4345900,2.398,2.4185,2.3785,2.4025,86918000,0.0,1.0
2004-04-13,46.58,48.34,46.36,48.0,5724400,2.329,2.417,2.318,2.4,114488000,0.0,1.0
2004-04-14,46.79,47.66,45.98,45.98,6144100,2.3395,2.383,2.299,2.299,122882000,0.0,1.0
2004-04-15,46.99,47.6,46.0,46.94,5603500,2.3495,2.38,2.3,2.347,112070000,0.0,1.0
2004-04-16,45.5,47.1,45.3337,47.07,8393500,2.275,2.355,2.266685,2.3535,167870000,0.0,1.0
2004-04-19,47.11,47.27,45.12,45.36,5352500,2.3555,2.3635,2.256,2.268,107050000,0.0,1.0
2004-04-20,45.2,47.81,45.18,47.62,9376100,2.26,2.3905,2.259,2.381,187522000,0.0,1.0
2004-04-21,45.72,46.49,44.91,45.25,6054200,2.286,2.3245,2.2455,2.2625,121084000,0.0,1.0
2004-04-22,48.86,49.1,45.89,45.95,15798200,2.443,2.455,2.2945,2.2975,315964000,0.0,1.0
2004-04-23,46.29,46.8873,45.51,45.9,14599400,2.3145,2.344365,2.2755,2.295,291988000,0.0,1.0
2004-04-26,47.25,47.76,46.15,46.2491,7314200,2.3625,2.388,2.3075,2.312455,146284000,0.0,1.0
2004-04-27,48.0,48.8,46.79,47.59,8983700,2.4,2.44,2.3395,2.3795,179674000,0.0,1.0
2004-04-28,46.97,48.35,46.64,47.62,6127600,2.3485,2.4175,2.332,2.381,122552000,0.0,1.0
2004-04-29,46.19,47.08,45.51,46.93,9035700,2.3095,2.354,2.2755,2.3465,180714000,0.0,1.0
2004-04-30,43.6,46.35,43.31,46.06,9841300,2.18,2.3175,2.1655,2.303,196826000,0.0,1.0
2004-05-03,44.41,45.15,43.41,43.45,6923400,2.2205,2.2575,2.1705,2.1725,138468000,0.0,1.0
2004-05-04,43.95,44.57,43.7,44.41,7288900,2.1975,2.2285,2.185,2.2205,145778000,0.0,1.0
2004-05-05,44.26,45.05,43.95,43.97,4890500,2.213,2.2525,2.1975,2.1985,97810000,0.0,1.0
2004-05-06,43.14,44.25,42.77,43.59,7818400,2.157,2.2125,2.1385,2.1795,156368000,0.0,1.0
2004-05-07,41.9,44.18,41.68,42.96,9292600,2.095,2.209,2.084,2.148,185852000,0.0,1.0
2004-05-10,41.26,42.147,40.57,41.25,10209000,2.063,2.10735,2.0285,2.0625,204180000,0.0,1.0
2004-05-11,42.7,43.04,41.9,41.91,7595600,2.135,2.152,2.095,2.0955,151912000,0.0,1.0
2004-05-12,43.02,43.15,41.25,42.34,7486200,2.151,2.1575,2.0625,2.117,149724000,0.0,1.0
2004-05-13,43.61,44.13,42.25,42.46,8261200,2.1805,2.2065,2.1125,2.123,165224000,0.0,1.0
2004-05-14,43.05,43.92,42.76,43.7,5126600,2.1525,2.196,2.138,2.185,102532000,0.0,1.0
2004-05-17,42.08,42.59,41.7,42.24,6625700,2.104,2.1295,2.085,2.112,132514000,0.0,1.0
2004-05-18,41.99,42.4,41.83,42.24,5602000,2.0995,2.12,2.0915,2.112,112040000,0.0,1.0
2004-05-19,41.69,43.27,41.47,42.3773,7379400,2.0845,2.1635,2.0735,2.118865,147588000,0.0,1.0
2004-05-20,40.98,41.97,40.8,41.65,5926300,2.049,2.0985,2.04,2.0825,118526000,0.0,1.0
2004-05-21,41.17,41.48,40.55,41.28,5272900,2.0585,2.074,2.0275,2.064,105458000,0.0,1.0
2004-05-24,41.63,42.3,41.17,41.29,5073900,2.0815,2.115,2.0585,2.0645,101478000,0.0,1.0
2004-05-25,43.62,43.86,41.39,41.75,7222000,2.181,2.193,2.0695,2.0875,144440000,0.0,1.0
2004-05-26,44.69,45.0,43.67,43.86,7397600,2.2345,2.25,2.1835,2.193,147952000,0.0,1.0
2004-05-27,47.62,47.83,44.85,45.26,14175200,2.381,2.3915,2.2425,2.263,283504000,0.0,1.0
2004-05-28,48.5,48.68,46.88,47.27,10629100,2.425,2.434,2.344,2.3635,212582000,0.0,1.0
2004-06-01,50.23,50.45,47.7,47.88,12940300,2.5115,2.5225,2.385,2.394,258806000,0.0,1.0
2004-06-02,50.35,51.21,49.77,50.45,12473500,2.5175,2.5605,2.4885,2.5225,249470000,0.0,1.0
2004-06-03,49.4,50.35,49.32,49.93,8341400,2.47,2.5175,2.466,2.4965,166828000,0.0,1.0
2004-06-04,50.95,51.51,50.0,50.13,12585600,2.5475,2.5755,2.5,2.5065,251712000,0.0,1.0
2004-06-07,51.76,51.99,50.65,51.69,7688000,2.588,2.5995,2.5325,2.5845,153760000,0.0,1.0
2004-06-08,51.94,52.12,51.1,51.4,5994700,2.597,2.606,2.555,2.57,119894000,0.0,1.0
2004-06-09,50.24,51.83,50.01,51.6,6579400,2.512,2.5915,2.5005,2.58,131588000,0.0,1.0
2004-06-10,49.94,50.47,49.26,50.36,7209000,2.497,2.5235,2.463,2.518,144180000,0.0,1.0
2004-06-14,49.25,49.99,49.04,49.36,5180900,2.4625,2.4995,2.452,2.468,103618000,0.0,1.0
2004-06-15,50.11,50.6,49.49,49.74,6912500,2.5055,2.53,2.4745,2.487,138250000,0.0,1.0
2004-06-16,50.57,50.75,49.91,50.11,4097600,2.5285,2.5375,2.4955,2.5055,81952000,0.0,1.0
2004-06-17,49.77,50.91,49.41,50.49,5875500,2.4885,2.5455,2.4705,2.5245,117510000,0.0,1.0
2004-06-18,49.6,50.28,49.4,49.5,4416700,2.48,2.514,2.47,2.475,88334000,0.0,1.0
2004-06-21,49.77,50.3,49.25,49.46,4490300,2.4885,2.515,2.4625,2.473,89806000,0.0,1.0
2004-06-22,49.0,49.79,48.24,49.7,8120500,2.45,2.4895,2.412,2.485,162410000,0.0,1.0
2004-06-23,50.81,51.0,48.35,48.78,7594700,2.5405,2.55,2.4175,2.439,151894000,0.0,1.0
2004-06-24,51.02,51.94,50.69,51.0,6760100,2.551,2.597,2.5345,2.55,135202000,0.0,1.0
2004-06-25,51.8,51.93,50.87,51.02,6998100,2.59,2.5965,2.5435,2.551,139962000,0.0,1.0
2004-06-28,53.39,54.04,52.2,52.5,11503900,2.6695,2.702,2.61,2.625,230078000,0.0,1.0
2004-06-29,53.71,53.94,52.65,53.25,8589400,2.6855,2.697,2.6325,2.6625,171788000,0.0,1.0
2004-06-30,54.4,54.7,53.42,53.7,6899100,2.72,2.735,2.671,2.685,137982000,0.0,1.0
2004-07-01,52.56,54.04,52.05,53.73,7211900,2.628,2.702,2.6025,2.6865,144238000,0.0,1.0
2004-07-02,52.59,53.24,51.83,52.6,4862400,2.6295,2.662,2.5915,2.63,97248000,0.0,1.0
2004-07-06,51.24,52.6,50.49,52.55,6156900,2.562,2.63,2.5245,2.6275,123138000,0.0,1.0
2004-07-07,51.0,52.03,50.24,50.79,6515600,2.55,2.6015,2.512,2.5395,130312000,0.0,1.0
2004-07-08,49.5,49.97,48.47,48.52,10033900,2.475,2.4985,2.4235,2.426,200678000,0.0,1.0
2004-07-09,48.32,50.001,47.82,49.82,8033500,2.416,2.50005,2.391,2.491,160670000,0.0,1.0
2004-07-12,49.05,49.35,48.03,48.15,7066900,2.4525,2.4675,2.4015,2.4075,141338000,0.0,1.0
2004-07-13,49.6,49.98,48.87,49.15,4908800,2.48,2.499,2.4435,2.4575,98176000,0.0,1.0
2004-07-14,49.5,50.4,48.89,49.06,5065600,2.475,2.52,2.4445,2.453,101312000,0.0,1.0
2004-07-15,48.67,49.67,48.12,49.57,5244100,2.4335,2.4835,2.406,2.4785,104882000,0.0,1.0
2004-07-16,47.1,49.06,46.78,48.99,9286900,2.355,2.453,2.339,2.4495,185738000,0.0,1.0
2004-07-19,46.02,47.26,45.15,47.22,9847100,2.301,2.363,2.2575,2.361,196942000,0.0,1.0
2004-07-20,46.99,47.85,46.12,46.14,7626300,2.3495,2.3925,2.306,2.307,152526000,0.0,1.0
2004-07-21,44.76,47.6,44.52,47.32,9336500,2.238,2.38,2.226,2.366,186730000,0.0,1.0
2004-07-22,45.82,46.07,43.64,43.7,16391000,2.291,2.3035,2.182,2.185,327820000,0.0,1.0
2004-07-23,39.98,42.76,39.56,42.47,35927200,1.999,2.138,1.978,2.1235,718544000,0.0,1.0
2004-07-26,38.78,40.24,38.33,40.1,13972400,1.939,2.012,1.9165,2.005,279448000,0.0,1.0
2004-07-27,39.11,39.91,38.8,39.18,10534900,1.9555,1.9955,1.94,1.959,210698000,0.0,1.0
2004-07-28,37.97,39.57,37.38,39.21,10183600,1.8985,1.9785,1.869,1.9605,203672000,0.0,1.0
2004-07-29,38.58,38.96,38.02,38.29,8200000,1.929,1.948,1.901,1.9145,164000000,0.0,1.0
2004-07-30,38.92,39.42,38.23,38.5,6031500,1.946,1.971,1.9115,1.925,120630000,0.0,1.0
2004-08-02,38.3,38.76,37.81,38.32,5912200,1.915,1.938,1.8905,1.916,118244000,0.0,1.0
2004-08-03,37.61,39.08,37.23,38.28,7785600,1.8805,1.954,1.8615,1.914,155712000,0.0,1.0
2004-08-04,37.12,37.46,36.4,36.86,9765600,1.856,1.873,1.82,1.843,195312000,0.0,1.0
2004-08-05,35.61,37.48,35.38,37.398,8402400,1.7805,1.874,1.769,1.8699,168048000,0.0,1.0
2004-08-06,35.49,36.67,34.85,35.25,11513100,1.7745,1.8335,1.7425,1.7625,230262000,0.0,1.0
2004-08-09,35.32,36.3,34.85,35.34,9167200,1.766,1.815,1.7425,1.767,183344000,0.0,1.0
2004-08-10,37.1,37.2,35.55,35.68,10070400,1.855,1.86,1.7775,1.784,201408000,0.0,1.0
2004-08-11,36.56,36.9,35.6,36.4,9448100,1.828,1.845,1.78,1.82,188962000,0.0,1.0
2004-08-12,36.29,37.35,36.17,36.21,9118100,1.8145,1.8675,1.8085,1.8105,182362000,0.0,1.0
2004-08-13,36.13,37.0,35.87,36.56,4981100,1.8065,1.85,1.7935,1.828,99622000,0.0,1.0
2004-08-16,37.95,38.4,35.98,36.14,8164300,1.8975,1.92,1.799,1.807,163286000,0.0,1.0
2004-08-17,38.23,39.44,37.9,38.49,11163000,1.9115,1.972,1.895,1.9245,223260000,0.0,1.0
2004-08-18,39.36,39.54,37.42,37.92,9549800,1.968,1.977,1.871,1.896,190996000,0.0,1.0
2004-08-19,38.63,40.48,36.35,40.26,12696100,1.9315,2.024,1.8175,2.013,253922000,0.0,1.0
2004-08-20,39.51,39.91,38.11,38.45,6790800,1.9755,1.9955,1.9055,1.9225,135816000,0.0,1.0
2004-08-23,39.45,40.0,39.11,39.84,5532600,1.9725,2.0,1.9555,1.992,110652000,0.0,1.0
2004-08-24,39.05,39.93,38.32,39.71,7640400,1.9525,1.9965,1.916,1.9855,152808000,0.0,1.0
2004-08-25,40.3,40.49,38.16,39.01,7254800,2.015,2.0245,1.908,1.9505,145096000,0.0,1.0
2004-08-26,40.19,40.83,39.7,40.18,6971700,2.0095,2.0415,1.985,2.009,139434000,0.0,1.0
2004-08-27,39.9,40.39,39.6,40.31,4240400,1.995,2.0195,1.98,2.0155,84808000,0.0,1.0
2004-08-30,38.31,39.95,38.25,39.85,7711500,1.9155,1.9975,1.9125,1.9925,154230000,0.0,1.0
2004-08-31,38.14,38.85,37.86,38.49,6143200,1.907,1.9425,1.893,1.9245,122864000,0.0,1.0
2004-09-01,38.24,39.01,38.02,38.23,5252500,1.912,1.9505,1.901,1.9115,105050000,0.0,1.0
2004-09-02,39.18,39.64,37.91,38.03,5722300,1.959,1.982,1.8955,1.9015,114446000,0.0,1.0
2004-09-03,38.74,40.01,38.64,39.01,5228900,1.937,2.0005,1.932,1.9505,104578000,0.0,1.0
2004-09-07,38.51,39.36,38.11,39.03,5833000,1.9255,1.968,1.9055,1.9515,116660000,0.0,1.0
2004-09-08,38.01,38.81,37.71,38.42,6611300,1.9005,1.9405,1.8855,1.921,132226000,0.0,1.0
2004-09-09,38.07,38.31,37.36,38.23,6956700,1.9035,1.9155,1.868,1.9115,139134000,0.0,1.0
2004-09-10,38.57,38.8,37.9,38.2,4634500,1.9285,1.94,1.895,1.91,92690000,0.0,1.0
2004-09-13,40.01,40.04,38.82,39.131,8065200,2.0005,2.002,1.941,1.95655,161304000,0.0,1.0
2004-09-14,42.67,42.75,39.9,40.21,15872100,2.1335,2.1375,1.995,2.0105,317442000,0.0,1.0
2004-09-15,42.21,43.18,41.87,42.0,11135800,2.1105,2.159,2.0935,2.1,222716000,0.0,1.0
2004-09-16,42.57,44.28,42.35,42.45,11596600,2.1285,2.214,2.1175,2.1225,231932000,0.0,1.0
2004-09-17,42.96,43.26,42.39,42.85,7884200,2.148,2.163,2.1195,2.1425,157684000,0.0,1.0
2004-09-20,43.27,43.99,42.61,42.76,9222400,2.1635,2.1995,2.1305,2.138,184448000,0.0,1.0
2004-09-21,43.293,43.77,42.77,43.57,6695500,2.16465,2.1885,2.1385,2.1785,133910000,0.0,1.0
2004-09-22,41.38,43.24,41.17,43.15,12216800,2.069,2.162,2.0585,2.1575,244336000,0.0,1.0
2004-09-23,41.83,42.2,41.11,41.33,7411000,2.0915,2.11,2.0555,2.0665,148220000,0.0,1.0
2004-09-24,40.94,41.91,40.85,41.81,6205700,2.047,2.0955,2.0425,2.0905,124114000,0.0,1.0
2004-09-27,39.93,41.01,39.75,40.71,8397400,1.9965,2.0505,1.9875,2.0355,167948000,0.0,1.0
2004-09-28,39.43,40.33,38.97,40.27,11902900,1.9715,2.0165,1.9485,2.0135,238058000,0.0,1.0
2004-09-29,40.84,40.92,39.36,39.45,9918800,2.042,2.046,1.968,1.9725,198376000,0.0,1.0
2004-09-30,40.86,41.28,40.21,40.55,9413300,2.043,2.064,2.0105,2.0275,188266000,0.0,1.0
2004-10-01,40.47,41.3,40.39,41.25,11268900,2.0235,2.065,2.0195,2.0625,225378000,0.0,1.0
2004-10-04,41.01,41.68,40.74,41.3,8792600,2.0505,2.084,2.037,2.065,175852000,0.0,1.0
2004-10-05,40.96,41.25,40.57,40.84,5134000,2.048,2.0625,2.0285,2.042,102680000,0.0,1.0
2004-10-06,41.36,41.41,40.4,40.73,5128100,2.068,2.0705,2.02,2.0365,102562000,0.0,1.0
2004-10-07,41.15,42.7,40.85,41.43,9394400,2.0575,2.135,2.0425,2.0715,187888000,0.0,1.0
2004-10-08,40.0,41.19,39.63,40.94,8546200,2.0,2.0595,1.9815,2.047,170924000,0.0,1.0
2004-10-11,40.15,40.75,39.41,39.82,7928300,2.0075,2.0375,1.9705,1.991,158566000,0.0,1.0
2004-10-12,40.22,40.58,39.47,39.55,6421000,2.011,2.029,1.9735,1.9775,128420000,0.0,1.0
2004-10-13,39.98,41.55,39.75,41.43,9220200,1.999,2.0775,1.9875,2.0715,184404000,0.0,1.0
2004-10-14,39.1,39.55,38.73,39.47,9026200,1.955,1.9775,1.9365,1.9735,180524000,0.0,1.0
2004-10-15,38.55,39.67,37.88,39.3,8205600,1.9275,1.9835,1.894,1.965,164112000,0.0,1.0
2004-10-18,39.27,39.47,37.89,38.28,8093200,1.9635,1.9735,1.8945,1.914,161864000,0.0,1.0
2004-10-19,38.33,39.85,38.17,39.74,8802600,1.9165,1.9925,1.9085,1.987,176052000,0.0,1.0
2004-10-20,38.35,38.59,37.79,38.11,6798500,1.9175,1.9295,1.8895,1.9055,135970000,0.0,1.0
2004-10-21,39.47,40.19,38.5,39.48,19217100,1.9735,2.0095,1.925,1.974,384342000,0.0,1.0
2004-10-22,34.6,36.8,33.0,36.22,33544300,1.73,1.84,1.65,1.811,670886000,0.0,1.0
2004-10-25,33.97,34.41,33.72,34.02,10531800,1.6985,1.7205,1.686,1.701,210636000,0.0,1.0
2004-10-26,33.83,34.26,33.51,34.15,9742500,1.6915,1.713,1.6755,1.7075,194850000,0.0,1.0
2004-10-27,34.23,34.63,33.62,33.63,9060700,1.7115,1.7315,1.681,1.6815,181214000,0.0,1.0
2004-10-28,34.45,34.77,34.14,34.34,7220600,1.7225,1.7385,1.707,1.717,144412000,0.0,1.0
2004-10-29,34.13,34.45,34.0,34.36,6491600,1.7065,1.7225,1.7,1.718,129832000,0.0,1.0
2004-11-01,35.1,35.1526,34.15,34.23,6181300,1.755,1.75763,1.7075,1.7115,123626000,0.0,1.0
2004-11-02,36.24,36.49,35.14,35.46,11332500,1.812,1.8245,1.757,1.773,226650000,0.0,1.0
2004-11-03,35.92,37.62,35.56,37.21,10208200,1.796,1.881,1.778,1.8605,204164000,0.0,1.0
2004-11-04,36.91,37.29,35.52,35.7,7600300,1.8455,1.8645,1.776,1.785,152006000,0.0,1.0
2004-11-05,36.56,37.39,36.02,37.36,7399100,1.828,1.8695,1.801,1.868,147982000,0.0,1.0
2004-11-08,37.32,37.58,36.72,36.75,6886500,1.866,1.879,1.836,1.8375,137730000,0.0,1.0
2004-11-09,37.4,37.81,36.7,36.95,6479900,1.87,1.8905,1.835,1.8475,129598000,0.0,1.0
2004-11-10,38.09,38.84,37.83,38.02,10655200,1.9045,1.942,1.8915,1.901,213104000,0.0,1.0
2004-11-11,38.83,39.0,37.64,38.09,6835000,1.9415,1.95,1.882,1.9045,136700000,0.0,1.0
2004-11-12,40.46,40.94,39.0,39.1,11596000,2.023,2.047,1.95,1.955,231920000,0.0,1.0
2004-11-15,40.89,41.5,40.18,40.34,10366200,2.0445,2.075,2.009,2.017,207324000,0.0,1.0
2004-11-16,40.07,40.66,39.75,40.35,6401300,2.0035,2.033,1.9875,2.0175,128026000,0.0,1.0
2004-11-17,39.9,40.59,39.54,40.4,6843600,1.995,2.0295,1.977,2.02,136872000,0.0,1.0
2004-11-18,40.37,40.96,39.59,39.73,6806800,2.0185,2.048,1.9795,1.9865,136136000,0.0,1.0
2004-11-19,38.55,39.44,38.19,39.15,11427500,1.9275,1.972,1.9095,1.9575,228550000,0.0,1.0
2004-11-22,38.05,38.53,37.58,38.37,8868600,1.9025,1.9265,1.879,1.9185,177372000,0.0,1.0
2004-11-23,38.31,39.68,38.03,38.18,7405600,1.9155,1.984,1.9015,1.909,148112000,0.0,1.0
2004-11-24,38.75,39.16,38.1,38.87,5940900,1.9375,1.958,1.905,1.9435,118818000,0.0,1.0
2004-11-26,39.09,39.34,38.89,38.95,2337700,1.9545,1.967,1.9445,1.9475,46754000,0.0,1.0
2004-11-29,38.94,39.62,37.71,39.575,9874100,1.947,1.981,1.8855,1.97875,197482000,0.0,1.0
2004-11-30,39.68,39.8,38.95,38.99,7028600,1.984,1.99,1.9475,1.9495,140572000,0.0,1.0
2004-12-01,39.98,40.0,39.25,40.0,7756000,1.999,2.0,1.9625,2.0,155120000,0.0,1.0
2004-12-02,40.17,40.74,39.28,39.64,6600900,2.0085,2.037,1.964,1.982,132018000,0.0,1.0
2004-12-03,40.09,40.46,39.54,40.36,8247700,2.0045,2.023,1.977,2.018,164954000,0.0,1.0
2004-12-06,39.49,39.98,39.15,39.85,6088000,1.9745,1.999,1.9575,1.9925,121760000,0.0,1.0
2004-12-07,38.2,39.75,38.05,39.42,7093400,1.91,1.9875,1.9025,1.971,141868000,0.0,1.0
2004-12-08,38.72,39.1,37.99,38.32,6421700,1.936,1.955,1.8995,1.916,128434000,0.0,1.0
2004-12-09,39.82,39.95,38.17,38.4,7446700,1.991,1.9975,1.9085,1.92,148934000,0.0,1.0
2004-12-10,39.05,40.1,39.0,39.69,5510700,1.9525,2.005,1.95,1.9845,110214000,0.0,1.0
2004-12-13,39.83,40.28,38.82,39.31,6052100,1.9915,2.014,1.941,1.9655,121042000,0.0,1.0
2004-12-14,40.44,40.47,39.94,40.15,5251500,2.022,2.0235,1.997,2.0075,105030000,0.0,1.0
2004-12-15,41.0,41.0,40.21,40.33,6674200,2.05,2.05,2.0105,2.0165,133484000,0.0,1.0
2004-12-16,40.05,41.0,39.71,40.88,5414900,2.0025,2.05,1.9855,2.044,108298000,0.0,1.0
2004-12-17,40.01,40.22,39.87,40.16,5486000,2.0005,2.011,1.9935,2.008,109720000,0.0,1.0
2004-12-20,38.95,40.49,38.81,39.87,7215700,1.9475,2.0245,1.9405,1.9935,144314000,0.0,1.0
2004-12-21,39.39,39.42,38.64,38.84,5229400,1.9695,1.971,1.932,1.942,104588000,0.0,1.0
2004-12-22,39.52,39.59,38.55,38.61,5276300,1.976,1.9795,1.9275,1.9305,105526000,0.0,1.0
2004-12-23,38.93,39.52,38.92,39.35,3206800,1.9465,1.976,1.946,1.9675,64136000,0.0,1.0
2004-12-27,42.25,42.93,39.47,39.52,22289200,2.1125,2.1465,1.9735,1.976,445784000,0.0,1.0
2004-12-28,44.63,45.12,43.5,43.94,25237800,2.2315,2.256,2.175,2.197,504756000,0.0,1.0
2004-12-29,44.82,45.68,44.44,44.75,11759200,2.241,2.284,2.222,2.2375,235184000,0.0,1.0
2004-12-30,44.97,45.53,44.55,45.01,6965900,2.2485,2.2765,2.2275,2.2505,139318000,0.0,1.0
2004-12-31,44.29,45.49,44.16,45.16,4790700,2.2145,2.2745,2.208,2.258,95814000,0.0,1.0
2005-01-03,44.52,45.44,44.21,44.95,10446500,2.226,2.272,2.2105,2.2475,208930000,0.0,1.0
2005-01-04,42.14,43.26,41.5,42.62,19418500,2.107,2.163,2.075,2.131,388370000,0.0,1.0
2005-01-05,41.77,42.76,41.56,41.57,8354200,2.0885,2.138,2.078,2.0785,167084000,0.0,1.0
2005-01-06,41.05,42.25,40.9,41.81,8700900,2.0525,2.1125,2.045,2.0905,174018000,0.0,1.0
2005-01-07,42.32,42.69,41.16,41.33,9836600,2.116,2.1345,2.058,2.0665,196732000,0.0,1.0
2005-01-10,41.84,42.96,41.71,42.05,7347900,2.092,2.148,2.0855,2.1025,146958000,0.0,1.0
2005-01-11,41.64,42.16,41.01,41.4,7920300,2.082,2.108,2.0505,2.07,158406000,0.0,1.0
2005-01-12,42.3,42.48,40.82,41.49,8072300,2.115,2.124,2.041,2.0745,161446000,0.0,1.0
2005-01-13,42.6,44.58,42.34,42.45,17393600,2.13,2.229,2.117,2.1225,347872000,0.0,1.0
2005-01-14,44.55,44.66,42.36,42.9,12533000,2.2275,2.233,2.118,2.145,250660000,0.0,1.0
2005-01-18,44.58,45.0,44.15,44.24,7131600,2.229,2.25,2.2075,2.212,142632000,0.0,1.0
2005-01-19,43.96,44.74,43.43,44.44,7396700,2.198,2.237,2.1715,2.222,147934000,0.0,1.0
2005-01-20,42.36,42.68,41.64,41.69,12830600,2.118,2.134,2.082,2.0845,256612000,0.0,1.0
2005-01-21,41.16,42.55,41.02,41.96,10602700,2.058,2.1275,2.051,2.098,212054000,0.0,1.0
2005-01-24,40.38,41.95,40.31,41.32,9695900,2.019,2.0975,2.0155,2.066,193918000,0.0,1.0
2005-01-25,40.94,41.44,40.45,40.6,9027900,2.047,2.072,2.0225,2.03,180558000,0.0,1.0
2005-01-26,41.34,41.8,40.26,41.18,7714900,2.067,2.09,2.013,2.059,154298000,0.0,1.0
2005-01-27,42.31,42.4,41.14,41.27,8038400,2.1155,2.12,2.057,2.0635,160768000,0.0,1.0
2005-01-28,42.22,43.0,41.53,42.09,6152400,2.111,2.15,2.0765,2.1045,123048000,0.0,1.0
2005-01-31,43.22,43.42,42.43,42.52,6320300,2.161,2.171,2.1215,2.126,126406000,0.0,1.0
2005-02-01,42.48,43.27,42.38,43.0,6761500,2.124,2.1635,2.119,2.15,135230000,0.0,1.0
2005-02-02,41.88,43.59,40.86,43.05,26323600,2.094,2.1795,2.043,2.1525,526472000,0.0,1.0
2005-02-03,35.75,35.89,34.53,34.9,60518600,1.7875,1.7945,1.7265,1.745,1210372000,0.0,1.0
2005-02-04,35.72,35.98,35.19,35.65,17304700,1.786,1.799,1.7595,1.7825,346094000,0.0,1.0
2005-02-07,35.69,35.84,35.55,35.81,7112400,1.7845,1.792,1.7775,1.7905,142248000,0.0,1.0
2005-02-08,36.3,36.52,35.53,35.54,9602500,1.815,1.826,1.7765,1.777,192050000,0.0,1.0
2005-02-09,35.89,36.8,35.87,36.45,7938800,1.7945,1.84,1.7935,1.8225,158776000,0.0,1.0
2005-02-10,35.78,36.11,35.53,36.07,7982400,1.789,1.8055,1.7765,1.8035,159648000,0.0,1.0
2005-02-11,35.78,35.95,35.0,35.57,7841700,1.789,1.7975,1.75,1.7785,156834000,0.0,1.0
2005-02-14,36.03,36.63,35.5,36.1582,6983100,1.8015,1.8315,1.775,1.80791,139662000,0.0,1.0
2005-02-15,36.14,36.45,35.75,36.21,5177700,1.807,1.8225,1.7875,1.8105,103554000,0.0,1.0
2005-02-16,35.66,36.35,35.58,35.93,5229800,1.783,1.8175,1.779,1.7965,104596000,0.0,1.0
2005-02-17,35.69,35.85,35.25,35.74,5298100,1.7845,1.7925,1.7625,1.787,105962000,0.0,1.0
2005-02-18,35.31,35.75,35.1,35.57,4529700,1.7655,1.7875,1.755,1.7785,90594000,0.0,1.0
2005-02-22,34.72,35.39,34.51,35.02,6855700,1.736,1.7695,1.7255,1.751,137114000,0.0,1.0
2005-02-23,34.14,34.97,33.2,34.95,10500400,1.707,1.7485,1.66,1.7475,210008000,0.0,1.0
2005-02-24,34.69,34.85,33.66,33.73,8389200,1.7345,1.7425,1.683,1.6865,167784000,0.0,1.0
2005-02-25,34.99,35.23,34.48,34.72,5882300,1.7495,1.7615,1.724,1.736,117646000,0.0,1.0
2005-02-28,35.18,35.66,34.665,34.68,8422900,1.759,1.783,1.73325,1.734,168458000,0.0,1.0
2005-03-01,35.39,35.41,34.82,35.06,5819000,1.7695,1.7705,1.741,1.753,116380000,0.0,1.0
2005-03-02,35.5,35.93,35.07,35.39,4871700,1.775,1.7965,1.7535,1.7695,97434000,0.0,1.0
2005-03-03,35.65,35.96,35.4,35.56,5025600,1.7825,1.798,1.77,1.778,100512000,0.0,1.0
2005-03-04,35.85,36.31,35.7,35.84,5545700,1.7925,1.8155,1.785,1.792,110914000,0.0,1.0
2005-03-07,36.32,36.4,35.81,35.94,3585900,1.816,1.82,1.7905,1.797,71718000,0.0,1.0
2005-03-08,35.83,36.4299,35.75,36.31,4792900,1.7915,1.821495,1.7875,1.8155,95858000,0.0,1.0
2005-03-09,35.399,36.5,34.9,35.8,7412300,1.76995,1.825,1.745,1.79,148246000,0.0,1.0
2005-03-10,34.91,35.71,34.57,35.31,5872300,1.7455,1.7855,1.7285,1.7655,117446000,0.0,1.0
2005-03-11,34.75,34.87,34.05,34.81,8010300,1.7375,1.7435,1.7025,1.7405,160206000,0.0,1.0
2005-03-14,34.6,34.75,34.0,34.67,5433500,1.73,1.7375,1.7,1.7335,108670000,0.0,1.0
2005-03-15,34.18,34.85,33.9,34.58,5070600,1.709,1.7425,1.695,1.729,101412000,0.0,1.0
2005-03-16,33.87,34.44,33.6,33.88,5370000,1.6935,1.722,1.68,1.694,107400000,0.0,1.0
2005-03-17,33.97,34.44,33.58,33.58,4858000,1.6985,1.722,1.679,1.679,97160000,0.0,1.0
2005-03-18,34.16,34.28,33.65,34.15,5294700,1.708,1.714,1.6825,1.7075,105894000,0.0,1.0
2005-03-21,33.67,34.63,33.54,34.21,6084400,1.6835,1.7315,1.677,1.7105,121688000,0.0,1.0
2005-03-22,33.15,33.94,33.07,33.7,5490700,1.6575,1.697,1.6535,1.685,109814000,0.0,1.0
2005-03-23,33.18,33.84,32.82,33.09,6323700,1.659,1.692,1.641,1.6545,126474000,0.0,1.0
2005-03-24,32.88,33.88,32.87,33.4,5337300,1.644,1.694,1.6435,1.67,106746000,0.0,1.0
2005-03-28,33.39,33.65,33.02,33.1,4326600,1.6695,1.6825,1.651,1.655,86532000,0.0,1.0
2005-03-29,33.43,34.15,33.23,33.28,6137300,1.6715,1.7075,1.6615,1.664,122746000,0.0,1.0
2005-03-30,34.32,34.52,33.51,33.59,5349800,1.716,1.726,1.6755,1.6795,106996000,0.0,1.0
2005-03-31,34.27,34.55,34.0,34.49,3554300,1.7135,1.7275,1.7,1.7245,71086000,0.0,1.0
2005-04-01,34.01,34.71,33.78,34.63,5018400,1.7005,1.7355,1.689,1.7315,100368000,0.0,1.0
2005-04-04,35.0,35.18,33.81,34.0,7342200,1.75,1.759,1.6905,1.7,146844000,0.0,1.0
2005-04-05,35.28,35.34,34.99,35.23,4933000,1.764,1.767,1.7495,1.7615,98660000,0.0,1.0
2005-04-06,34.82,35.2,34.62,35.1,5276100,1.741,1.76,1.731,1.755,105522000,0.0,1.0
2005-04-07,34.9,34.92,34.5,34.68,3807300,1.745,1.746,1.725,1.734,76146000,0.0,1.0
2005-04-08,34.6,34.93,34.57,34.75,3013000,1.73,1.7465,1.7285,1.7375,60260000,0.0,1.0
2005-04-11,34.6,35.0,34.36,34.6,3253100,1.73,1.75,1.718,1.73,65062000,0.0,1.0
2005-04-12,34.63,34.64,33.66,34.4,6197200,1.7315,1.732,1.683,1.72,123944000,0.0,1.0
2005-04-13,34.3,34.71,34.15,34.35,4125100,1.715,1.7355,1.7075,1.7175,82502000,0.0,1.0
2005-04-14,33.97,34.5,33.88,34.26,4178400,1.6985,1.725,1.694,1.713,83568000,0.0,1.0
2005-04-15,33.02,34.0,33.02,33.96,5985000,1.651,1.7,1.651,1.698,119700000,0.0,1.0
2005-04-18,33.0,33.58,32.84,32.9,6917000,1.65,1.679,1.642,1.645,138340000,0.0,1.0
2005-04-19,32.78,33.37,32.01,33.18,6619400,1.639,1.6685,1.6005,1.659,132388000,0.0,1.0
2005-04-20,33.25,33.76,32.9,33.1,9215500,1.6625,1.688,1.645,1.655,184310000,0.0,1.0
2005-04-21,33.67,33.89,32.89,33.5,7694700,1.6835,1.6945,1.6445,1.675,153894000,0.0,1.0
2005-04-22,33.04,33.63,32.91,33.49,6392000,1.652,1.6815,1.6455,1.6745,127840000,0.0,1.0
2005-04-25,33.53,33.59,33.05,33.13,4245400,1.6765,1.6795,1.6525,1.6565,84908000,0.0,1.0
2005-04-26,32.71,33.98,32.58,33.32,13969300,1.6355,1.699,1.629,1.666,279386000,0.0,1.0
2005-04-27,31.72,31.74,30.6,30.84,29312900,1.586,1.587,1.53,1.542,586258000,0.0,1.0
2005-04-28,32.52,32.92,31.63,31.66,14472800,1.626,1.646,1.5815,1.583,289456000,0.0,1.0
2005-04-29,32.36,32.89,31.52,32.86,10523500,1.618,1.6445,1.576,1.643,210470000,0.0,1.0
2005-05-02,33.1,33.28,32.1,32.3,9098000,1.655,1.664,1.605,1.615,181960000,0.0,1.0
2005-05-03,33.21,33.56,32.89,32.94,6777900,1.6605,1.678,1.6445,1.647,135558000,0.0,1.0
2005-05-04,33.96,34.12,33.27,33.35,7756600,1.698,1.706,1.6635,1.6675,155132000,0.0,1.0
2005-05-05,33.96,34.18,33.59,33.96,4616900,1.698,1.709,1.6795,1.698,92338000,0.0,1.0
2005-05-06,34.52,34.69,34.14,34.24,6713500,1.726,1.7345,1.707,1.712,134270000,0.0,1.0
2005-05-09,34.64,34.8,34.25,34.4,4431600,1.732,1.74,1.7125,1.72,88632000,0.0,1.0
2005-05-10,34.23,34.47,34.02,34.4,5475000,1.7115,1.7235,1.701,1.72,109500000,0.0,1.0
2005-05-11,33.82,34.51,33.65,34.3,6048000,1.691,1.7255,1.6825,1.715,120960000,0.0,1.0
2005-05-12,33.85,34.12,33.55,33.7,6005000,1.6925,1.706,1.6775,1.685,120100000,0.0,1.0
2005-05-13,33.9,34.35,33.8,33.99,3991800,1.695,1.7175,1.69,1.6995,79836000,0.0,1.0
2005-05-16,34.54,34.77,33.92,34.03,4280700,1.727,1.7385,1.696,1.7015,85614000,0.0,1.0
2005-05-17,34.73,34.82,34.09,34.45,3315700,1.7365,1.741,1.7045,1.7225,66314000,0.0,1.0
2005-05-18,35.33,35.97,34.73,34.81,9557500,1.7665,1.7985,1.7365,1.7405,191150000,0.0,1.0
2005-05-19,35.59,35.91,35.33,35.37,5343500,1.7795,1.7955,1.7665,1.7685,106870000,0.0,1.0
2005-05-20,35.5,35.6,34.96,35.45,5042800,1.775,1.78,1.748,1.7725,100856000,0.0,1.0
2005-05-23,35.68,36.02,35.39,35.57,5701400,1.784,1.801,1.7695,1.7785,114028000,0.0,1.0
2005-05-24,35.54,35.57,35.13,35.48,5914600,1.777,1.7785,1.7565,1.774,118292000,0.0,1.0
2005-05-25,35.25,35.45,35.19,35.27,3872900,1.7625,1.7725,1.7595,1.7635,77458000,0.0,1.0
2005-05-26,35.45,35.68,35.17,35.28,4787100,1.7725,1.784,1.7585,1.764,95742000,0.0,1.0
2005-05-27,35.5,35.55,35.15,35.22,3287100,1.775,1.7775,1.7575,1.761,65742000,0.0,1.0
2005-05-31,35.51,36.04,35.29,35.36,4930200,1.7755,1.802,1.7645,1.768,98604000,0.0,1.0
2005-06-01,36.5,36.99,35.44,35.57,10320200,1.825,1.8495,1.772,1.7785,206404000,0.0,1.0
2005-06-02,36.41,36.911,36.21,36.33,4768300,1.8205,1.84555,1.8105,1.8165,95366000,0.0,1.0
2005-06-03,35.59,36.5,35.32,36.46,4835900,1.7795,1.825,1.766,1.823,96718000,0.0,1.0
2005-06-06,35.77,36.02,35.48,35.54,3881500,1.7885,1.801,1.774,1.777,77630000,0.0,1.0
2005-06-07,35.35,36.2,35.29,35.91,4884800,1.7675,1.81,1.7645,1.7955,97696000,0.0,1.0
2005-06-08,34.83,35.48,34.8,35.4,5314100,1.7415,1.774,1.74,1.77,106282000,0.0,1.0
2005-06-09,35.2,35.28,34.4,34.93,3872500,1.76,1.764,1.72,1.7465,77450000,0.0,1.0
2005-06-10,34.95,35.29,34.47,35.25,3467500,1.7475,1.7645,1.7235,1.7625,69350000,0.0,1.0
2005-06-13,34.87,35.41,34.65,34.67,3912000,1.7435,1.7705,1.7325,1.7335,78240000,0.0,1.0
2005-06-14,35.04,35.17,34.79,34.82,3634400,1.752,1.7585,1.7395,1.741,72688000,0.0,1.0
2005-06-15,35.24,35.41,34.52,35.34,5151800,1.762,1.7705,1.726,1.767,103036000,0.0,1.0
2005-06-16,35.58,35.81,35.16,35.2,4205500,1.779,1.7905,1.758,1.76,84110000,0.0,1.0
2005-06-17,35.31,36.07,35.16,35.89,4826100,1.7655,1.8035,1.758,1.7945,96522000,0.0,1.0
2005-06-20,35.69,35.97,35.04,35.05,5097300,1.7845,1.7985,1.752,1.7525,101946000,0.0,1.0
2005-06-21,35.38,35.81,35.28,35.6,4457100,1.769,1.7905,1.764,1.78,89142000,0.0,1.0
2005-06-22,35.22,35.85,35.14,35.5,2507300,1.761,1.7925,1.757,1.775,50146000,0.0,1.0
2005-06-23,35.43,35.56,35.1,35.14,5302200,1.7715,1.778,1.755,1.757,106044000,0.0,1.0
2005-06-24,35.02,35.44,34.8801,35.3,3675500,1.751,1.772,1.744005,1.765,73510000,0.0,1.0
2005-06-27,34.5,35.05,34.17,34.91,4556300,1.725,1.7525,1.7085,1.7455,91126000,0.0,1.0
2005-06-28,33.71,34.63,33.59,34.6,7034300,1.6855,1.7315,1.6795,1.73,140686000,0.0,1.0
2005-06-29,33.35,34.07,33.27,33.7,4813300,1.6675,1.7035,1.6635,1.685,96266000,0.0,1.0
2005-06-30,33.09,33.56,32.93,33.47,5715700,1.6545,1.678,1.6465,1.6735,114314000,0.0,1.0
2005-07-01,32.91,33.27,32.79,33.24,2932700,1.6455,1.6635,1.6395,1.662,58654000,0.0,1.0
2005-07-05,34.08,34.48,33.45,33.5,7383800,1.704,1.724,1.6725,1.675,147676000,0.0,1.0
2005-07-06,34.06,34.4,33.86,34.01,4397200,1.703,1.72,1.693,1.7005,87944000,0.0,1.0
2005-07-07,33.96,34.51,33.8,33.8,4242900,1.698,1.7255,1.69,1.69,84858000,0.0,1.0
2005-07-08,34.74,34.75,33.85,34.11,4257000,1.737,1.7375,1.6925,1.7055,85140000,0.0,1.0
2005-07-11,35.59,35.68,34.6,34.72,5166000,1.7795,1.784,1.73,1.736,103320000,0.0,1.0
2005-07-12,36.31,36.54,35.46,35.49,5877200,1.8155,1.827,1.773,1.7745,117544000,0.0,1.0
2005-07-13,36.51,36.55,36.19,36.27,3201800,1.8255,1.8275,1.8095,1.8135,64036000,0.0,1.0
2005-07-14,37.19,37.42,36.88,37.19,5863300,1.8595,1.871,1.844,1.8595,117266000,0.0,1.0
2005-07-15,37.15,37.5,36.75,37.35,5209000,1.8575,1.875,1.8375,1.8675,104180000,0.0,1.0
2005-07-18,37.19,37.19,36.76,36.95,2973300,1.8595,1.8595,1.838,1.8475,59466000,0.0,1.0
2005-07-19,38.17,38.17,36.69,37.38,5840600,1.9085,1.9085,1.8345,1.869,116812000,0.0,1.0
2005-07-20,38.17,38.25,37.3,37.49,6368400,1.9085,1.9125,1.865,1.8745,127368000,0.0,1.0
2005-07-21,37.95,39.75,37.76,38.96,11055600,1.8975,1.9875,1.888,1.948,221112000,0.0,1.0
2005-07-22,37.95,38.23,37.24,37.89,5871100,1.8975,1.9115,1.862,1.8945,117422000,0.0,1.0
2005-07-25,37.95,39.04,37.85,38.0,5470000,1.8975,1.952,1.8925,1.9,109400000,0.0,1.0
2005-07-26,37.74,38.75,37.72,38.22,14782300,1.887,1.9375,1.886,1.911,295646000,0.0,1.0
2005-07-27,43.65,43.74,41.84,42.01,46075600,2.1825,2.187,2.092,2.1005,921512000,0.0,1.0
2005-07-28,45.68,45.81,43.37,43.54,25141500,2.284,2.2905,2.1685,2.177,502830000,0.0,1.0
2005-07-29,45.15,45.75,44.61,45.31,10491800,2.2575,2.2875,2.2305,2.2655,209836000,0.0,1.0
2005-08-01,44.93,45.19,44.35,44.88,7127200,2.2465,2.2595,2.2175,2.244,142544000,0.0,1.0
2005-08-02,46.51,46.97,44.88,44.9,10836400,2.3255,2.3485,2.244,2.245,216728000,0.0,1.0
2005-08-03,46.11,46.18,45.84,46.01,4832500,2.3055,2.309,2.292,2.3005,96650000,0.0,1.0
2005-08-04,45.46,45.77,45.42,45.55,4977200,2.273,2.2885,2.271,2.2775,99544000,0.0,1.0
2005-08-05,45.27,45.71,45.17,45.25,4951500,2.2635,2.2855,2.2585,2.2625,99030000,0.0,1.0
2005-08-08,45.66,45.9,45.26,45.32,4454900,2.283,2.295,2.263,2.266,89098000,0.0,1.0
2005-08-09,45.93,46.439,45.75,45.76,4591200,2.2965,2.32195,2.2875,2.288,91824000,0.0,1.0
2005-08-10,44.76,45.57,44.59,45.39,9921200,2.238,2.2785,2.2295,2.2695,198424000,0.0,1.0
2005-08-11,45.21,45.211,44.5,44.62,5842200,2.2605,2.26055,2.225,2.231,116844000,0.0,1.0
2005-08-12,44.2,45.72,44.05,44.63,6474100,2.21,2.286,2.2025,2.2315,129482000,0.0,1.0
2005-08-15,45.04,45.35,43.88,43.93,5525100,2.252,2.2675,2.194,2.1965,110502000,0.0,1.0
2005-08-16,44.27,44.94,44.2,44.9,3625100,2.2135,2.247,2.21,2.245,72502000,0.0,1.0
2005-08-17,44.12,44.43,44.12,44.19,3050400,2.206,2.2215,2.206,2.2095,61008000,0.0,1.0
2005-08-18,43.73,43.9,43.51,43.88,3604300,2.1865,2.195,2.1755,2.194,72086000,0.0,1.0
2005-08-19,43.72,43.77,43.3301,43.6,3323900,2.186,2.1885,2.166505,2.18,66478000,0.0,1.0
2005-08-22,43.77,44.27,42.94,43.61,5374100,2.1885,2.2135,2.147,2.1805,107482000,0.0,1.0
2005-08-23,43.42,43.97,43.22,43.74,3517700,2.171,2.1985,2.161,2.187,70354000,0.0,1.0
2005-08-24,42.37,43.32,42.27,43.32,5871900,2.1185,2.166,2.1135,2.166,117438000,0.0,1.0
2005-08-25,42.31,42.8,42.08,42.54,3092200,2.1155,2.14,2.104,2.127,61844000,0.0,1.0
2005-08-26,42.37,42.63,42.26,42.3,2860700,2.1185,2.1315,2.113,2.115,57214000,0.0,1.0
2005-08-29,42.79,43.0,41.91,41.91,3653900,2.1395,2.15,2.0955,2.0955,73078000,0.0,1.0
2005-08-30,42.49,42.71,41.96,42.39,3874200,2.1245,2.1355,2.098,2.1195,77484000,0.0,1.0
2005-08-31,42.7,42.81,42.04,42.44,3369200,2.135,2.1405,2.102,2.122,67384000,0.0,1.0
2005-09-01,41.84,42.97,41.75,42.52,4429000,2.092,2.1485,2.0875,2.126,88580000,0.0,1.0
2005-09-02,41.51,42.05,41.04,42.0,4027100,2.0755,2.1025,2.052,2.1,80542000,0.0,1.0
2005-09-06,43.62,43.65,41.51,41.55,7939800,2.181,2.1825,2.0755,2.0775,158796000,0.0,1.0
2005-09-07,43.73,44.3,43.45,43.5,6141500,2.1865,2.215,2.1725,2.175,122830000,0.0,1.0
2005-09-08,42.96,43.49,42.83,43.45,3884200,2.148,2.1745,2.1415,2.1725,77684000,0.0,1.0
2005-09-09,42.95,43.2,42.81,42.99,3288700,2.1475,2.16,2.1405,2.1495,65774000,0.0,1.0
2005-09-12,44.5,44.96,42.69,42.72,8779400,2.225,2.248,2.1345,2.136,175588000,0.0,1.0
2005-09-13,43.93,44.38,43.44,44.17,4505200,2.1965,2.219,2.172,2.2085,90104000,0.0,1.0
2005-09-14,43.1,44.73,42.82,43.88,6318000,2.155,2.2365,2.141,2.194,126360000,0.0,1.0
2005-09-15,42.71,43.59,42.65,43.2,4587900,2.1355,2.1795,2.1325,2.16,91758000,0.0,1.0
2005-09-16,42.8,42.92,42.12,42.8,4111700,2.14,2.146,2.106,2.14,82234000,0.0,1.0
2005-09-19,42.75,43.43,42.17,42.63,3440300,2.1375,2.1715,2.1085,2.1315,68806000,0.0,1.0
2005-09-20,41.87,43.01,41.77,42.65,3472000,2.0935,2.1505,2.0885,2.1325,69440000,0.0,1.0
2005-09-21,41.25,42.64,41.25,41.85,5313800,2.0625,2.132,2.0625,2.0925,106276000,0.0,1.0
2005-09-22,42.08,42.27,40.5,41.2,5838000,2.104,2.1135,2.025,2.06,116760000,0.0,1.0
2005-09-23,42.19,42.62,41.55,41.97,3145400,2.1095,2.131,2.0775,2.0985,62908000,0.0,1.0
2005-09-26,43.34,43.42,42.4,42.45,5616400,2.167,2.171,2.12,2.1225,112328000,0.0,1.0
2005-09-27,43.16,43.73,42.82,43.26,4173500,2.158,2.1865,2.141,2.163,83470000,0.0,1.0
2005-09-28,43.37,43.74,42.99,43.25,3239700,2.1685,2.187,2.1495,2.1625,64794000,0.0,1.0
2005-09-29,44.79,44.8,43.13,43.38,6392800,2.2395,2.24,2.1565,2.169,127856000,0.0,1.0
2005-09-30,45.3,45.84,44.6,44.65,6056000,2.265,2.292,2.23,2.2325,121120000,0.0,1.0
2005-10-03,46.01,46.59,45.16,45.33,5829200,2.3005,2.3295,2.258,2.2665,116584000,0.0,1.0
2005-10-04,44.93,46.12,44.5,46.0,6521500,2.2465,2.306,2.225,2.3,130430000,0.0,1.0
2005-10-05,44.49,45.29,43.89,44.91,6452700,2.2245,2.2645,2.1945,2.2455,129054000,0.0,1.0
2005-10-06,44.01,44.81,43.33,44.56,6192900,2.2005,2.2405,2.1665,2.228,123858000,0.0,1.0
2005-10-07,43.72,44.61,43.38,44.27,3392500,2.186,2.2305,2.169,2.2135,67850000,0.0,1.0
2005-10-10,43.76,44.38,43.58,43.82,3680300,2.188,2.219,2.179,2.191,73606000,0.0,1.0
2005-10-11,43.4,44.32,43.23,43.92,5301800,2.17,2.216,2.1615,2.196,106036000,0.0,1.0
2005-10-12,42.55,43.68,42.44,42.91,5704200,2.1275,2.184,2.122,2.1455,114084000,0.0,1.0
2005-10-13,42.62,42.98,41.9,42.43,3832800,2.131,2.149,2.095,2.1215,76656000,0.0,1.0
2005-10-14,43.79,43.87,42.34,43.0,4577600,2.1895,2.1935,2.117,2.15,91552000,0.0,1.0
2005-10-17,45.02,45.02,43.62,43.63,5225000,2.251,2.251,2.181,2.1815,104500000,0.0,1.0
2005-10-18,44.65,45.05,44.3,44.92,4457700,2.2325,2.2525,2.215,2.246,89154000,0.0,1.0
2005-10-19,45.86,45.86,44.28,44.54,6528500,2.293,2.293,2.214,2.227,130570000,0.0,1.0
2005-10-20,45.01,46.07,44.68,45.9,5929200,2.2505,2.3035,2.234,2.295,118584000,0.0,1.0
2005-10-21,45.95,46.05,45.15,45.67,4624800,2.2975,2.3025,2.2575,2.2835,92496000,0.0,1.0
2005-10-24,46.93,46.96,45.86,46.12,5475900,2.3465,2.348,2.293,2.306,109518000,0.0,1.0
2005-10-25,46.17,47.0,46.04,46.88,11438700,2.3085,2.35,2.302,2.344,228774000,0.0,1.0
2005-10-26,39.75,41.1,39.48,41.0,30104700,1.9875,2.055,1.974,2.05,602094000,0.0,1.0
2005-10-27,39.06,39.9,38.86,39.64,8770300,1.953,1.995,1.943,1.982,175406000,0.0,1.0
2005-10-28,38.95,39.65,38.72,39.55,6159200,1.9475,1.9825,1.936,1.9775,123184000,0.0,1.0
2005-10-31,39.86,40.39,39.12,39.35,6780600,1.993,2.0195,1.956,1.9675,135612000,0.0,1.0
2005-11-01,40.37,40.74,39.65,39.97,5383000,2.0185,2.037,1.9825,1.9985,107660000,0.0,1.0
2005-11-02,40.75,41.23,39.8,40.29,4861800,2.0375,2.0615,1.99,2.0145,97236000,0.0,1.0
2005-11-03,41.56,42.0001,40.85,40.89,7000000,2.078,2.100005,2.0425,2.0445,140000000,0.0,1.0
2005-11-04,41.09,41.8,40.91,41.49,4445400,2.0545,2.09,2.0455,2.0745,88908000,0.0,1.0
2005-11-07,41.39,41.47,40.55,41.08,3386100,2.0695,2.0735,2.0275,2.054,67722000,0.0,1.0
2005-11-08,41.95,42.11,41.03,41.28,4950800,2.0975,2.1055,2.0515,2.064,99016000,0.0,1.0
2005-11-09,41.4,42.0,41.28,41.79,3471600,2.07,2.1,2.064,2.0895,69432000,0.0,1.0
2005-11-10,42.18,42.45,40.86,41.47,5585500,2.109,2.1225,2.043,2.0735,111710000,0.0,1.0
2005-11-11,42.68,43.04,42.25,42.37,3982200,2.134,2.152,2.1125,2.1185,79644000,0.0,1.0
2005-11-14,42.53,43.0,42.34,42.52,3103100,2.1265,2.15,2.117,2.126,62062000,0.0,1.0
2005-11-15,44.45,45.65,44.43,45.46,21277900,2.2225,2.2825,2.2215,2.273,425558000,0.0,1.0
2005-11-16,45.3,45.4,44.24,44.35,7967000,2.265,2.27,2.212,2.2175,159340000,0.0,1.0
2005-11-17,46.74,46.76,45.36,45.43,11687600,2.337,2.338,2.268,2.2715,233752000,0.0,1.0
2005-11-18,47.98,48.0,46.66,46.9,59332800,2.399,2.4,2.333,2.345,1186656000,0.0,1.0
2005-11-21,47.99,48.31,47.28,47.57,17869900,2.3995,2.4155,2.364,2.3785,357398000,0.0,1.0
2005-11-22,48.85,49.01,47.34,47.5,12990700,2.4425,2.4505,2.367,2.375,259814000,0.0,1.0
2005-11-23,48.24,48.96,48.09,48.64,7483200,2.412,2.448,2.4045,2.432,149664000,0.0,1.0
2005-11-25,48.06,48.48,47.62,48.05,2695800,2.403,2.424,2.381,2.4025,53916000,0.0,1.0
2005-11-28,48.35,49.12,47.62,48.15,10670900,2.4175,2.456,2.381,2.4075,213418000,0.0,1.0
2005-11-29,48.55,49.43,48.12,48.31,10384400,2.4275,2.4715,2.406,2.4155,207688000,0.0,1.0
2005-11-30,48.46,48.68,47.55,48.48,7925600,2.423,2.434,2.3775,2.424,158512000,0.0,1.0
2005-12-01,49.0,49.4,48.63,48.88,7866700,2.45,2.47,2.4315,2.444,157334000,0.0,1.0
2005-12-02,49.06,49.53,48.4,48.92,6451600,2.453,2.4765,2.42,2.446,129032000,0.0,1.0
2005-12-05,48.83,49.35,48.75,48.86,5250900,2.4415,2.4675,2.4375,2.443,105018000,0.0,1.0
2005-12-06,49.26,49.9,49.06,49.06,9581400,2.463,2.495,2.453,2.453,191628000,0.0,1.0
2005-12-07,48.83,49.47,48.29,49.31,6796800,2.4415,2.4735,2.4145,2.4655,135936000,0.0,1.0
2005-12-08,48.35,49.1,47.86,48.83,7144000,2.4175,2.455,2.393,2.4415,142880000,0.0,1.0
2005-12-09,48.74,49.04,48.25,48.65,4709000,2.437,2.452,2.4125,2.4325,94180000,0.0,1.0
2005-12-12,49.07,49.3,48.64,49.15,3424300,2.4535,2.465,2.432,2.4575,68486000,0.0,1.0
2005-12-13,49.5,49.67,48.48,48.54,5812800,2.475,2.4835,2.424,2.427,116256000,0.0,1.0
2005-12-14,49.41,49.6,48.79,49.2,4965900,2.4705,2.48,2.4395,2.46,99318000,0.0,1.0
2005-12-15,49.48,49.95,49.05,49.5,5820500,2.474,2.4975,2.4525,2.475,116410000,0.0,1.0
2005-12-16,49.21,49.92,49.21,49.4,5626500,2.4605,2.496,2.4605,2.47,112530000,0.0,1.0
2005-12-19,48.37,50.001,48.32,48.99,8308700,2.4185,2.50005,2.416,2.4495,166174000,0.0,1.0
2005-12-20,48.14,48.6,47.68,48.46,5535200,2.407,2.43,2.384,2.423,110704000,0.0,1.0
2005-12-21,48.97,49.06,47.78,48.29,7322500,2.4485,2.453,2.389,2.4145,146450000,0.0,1.0
2005-12-22,49.22,49.28,48.36,48.9,4421800,2.461,2.464,2.418,2.445,88436000,0.0,1.0
2005-12-23,49.22,49.39,48.72,49.085,3206500,2.461,2.4695,2.436,2.45425,64130000,0.0,1.0
2005-12-27,48.56,49.1,48.36,48.9,5818700,2.428,2.455,2.418,2.445,116374000,0.0,1.0
2005-12-28,48.06,48.55,47.9,48.49,4531800,2.403,2.4275,2.395,2.4245,90636000,0.0,1.0
2005-12-29,47.99,48.46,47.97,48.0,3171100,2.3995,2.423,2.3985,2.4,63422000,0.0,1.0
2005-12-30,47.15,48.1999,47.14,47.73,5401100,2.3575,2.409995,2.357,2.3865,108022000,0.0,1.0
2006-01-03,47.58,47.85,46.25,47.47,7582200,2.379,2.3925,2.3125,2.3735,151644000,0.0,1.0
2006-01-04,47.25,47.73,46.69,47.485,7440900,2.3625,2.3865,2.3345,2.37425,148818000,0.0,1.0
2006-01-05,47.65,48.2,47.11,47.16,5417200,2.3825,2.41,2.3555,2.358,108344000,0.0,1.0
2006-01-06,47.87,48.58,47.32,47.97,6152900,2.3935,2.429,2.366,2.3985,123058000,0.0,1.0
2006-01-09,47.08,47.1,46.4,46.55,8943100,2.354,2.355,2.32,2.3275,178862000,0.0,1.0
2006-01-10,45.651,46.75,45.36,46.5,9686100,2.28255,2.3375,2.268,2.325,193722000,0.0,1.0
2006-01-11,44.93,45.7,44.26,45.65,8497200,2.2465,2.285,2.213,2.2825,169944000,0.0,1.0
2006-01-12,44.36,45.09,44.09,44.65,5818300,2.218,2.2545,2.2045,2.2325,116366000,0.0,1.0
2006-01-13,44.4,44.85,44.0,44.475,4432200,2.22,2.2425,2.2,2.22375,88644000,0.0,1.0
2006-01-17,44.0,44.32,43.66,44.12,5631000,2.2,2.216,2.183,2.206,112620000,0.0,1.0
2006-01-18,44.32,44.59,43.1,43.19,8743300,2.216,2.2295,2.155,2.1595,174866000,0.0,1.0
2006-01-19,44.45,45.2392,44.3,44.495,5156900,2.2225,2.26196,2.215,2.22475,103138000,0.0,1.0
2006-01-20,43.92,44.36,43.2,44.23,8307400,2.196,2.218,2.16,2.2115,166148000,0.0,1.0
2006-01-23,43.73,44.75,43.5,44.18,5752800,2.1865,2.2375,2.175,2.209,115056000,0.0,1.0
2006-01-24,44.02,44.43,43.42,43.66,4342400,2.201,2.2215,2.171,2.183,86848000,0.0,1.0
2006-01-25,43.6,44.47,43.34,44.05,4287100,2.18,2.2235,2.167,2.2025,85742000,0.0,1.0
2006-01-26,44.68,44.78,43.79,43.95,4889500,2.234,2.239,2.1895,2.1975,97790000,0.0,1.0
2006-01-27,45.22,45.22,44.53,44.65,4174000,2.261,2.261,2.2265,2.2325,83480000,0.0,1.0
2006-01-30,44.96,45.97,44.7399,45.48,4099800,2.248,2.2985,2.236995,2.274,81996000,0.0,1.0
2006-01-31,44.82,45.21,44.25,45.0,4056000,2.241,2.2605,2.2125,2.25,81120000,0.0,1.0
2006-02-01,43.98,44.69,43.5,43.91,7501400,2.199,2.2345,2.175,2.1955,150028000,0.0,1.0
2006-02-02,42.74,44.04,39.8,43.92,23709300,2.137,2.202,1.99,2.196,474186000,0.0,1.0
2006-02-03,38.33,38.5,37.37,37.75,33531300,1.9165,1.925,1.8685,1.8875,670626000,0.0,1.0
2006-02-06,37.95,38.34,37.77,38.25,8503200,1.8975,1.917,1.8885,1.9125,170064000,0.0,1.0
2006-02-07,37.52,38.2,37.2,38.14,7403600,1.876,1.91,1.86,1.907,148072000,0.0,1.0
2006-02-08,38.17,38.39,37.11,37.77,7543700,1.9085,1.9195,1.8555,1.8885,150874000,0.0,1.0
2006-02-09,37.99,39.0,37.93,38.69,6932800,1.8995,1.95,1.8965,1.9345,138656000,0.0,1.0
2006-02-10,38.52,38.52,37.37,37.93,5011800,1.926,1.926,1.8685,1.8965,100236000,0.0,1.0
2006-02-13,37.86,38.42,37.53,38.29,4750400,1.893,1.921,1.8765,1.9145,95008000,0.0,1.0
2006-02-14,38.25,38.49,37.38,37.9,4514200,1.9125,1.9245,1.869,1.895,90284000,0.0,1.0
2006-02-15,39.26,39.28,38.1,38.34,6902700,1.963,1.964,1.905,1.917,138054000,0.0,1.0
2006-02-16,39.15,40.0,38.83,39.4,5638000,1.9575,2.0,1.9415,1.97,112760000,0.0,1.0
2006-02-17,39.19,39.38,38.91,38.97,4581800,1.9595,1.969,1.9455,1.9485,91636000,0.0,1.0
2006-02-21,38.29,39.11,38.26,39.02,5056100,1.9145,1.9555,1.913,1.951,101122000,0.0,1.0
2006-02-22,38.72,39.1,37.71,38.31,7356900,1.936,1.955,1.8855,1.9155,147138000,0.0,1.0
2006-02-23,37.9,38.75,37.87,38.6,9287500,1.895,1.9375,1.8935,1.93,185750000,0.0,1.0
2006-02-24,38.35,38.41,37.86,38.25,3720000,1.9175,1.9205,1.893,1.9125,74400000,0.0,1.0
2006-02-27,38.01,38.78,37.93,38.49,4449100,1.9005,1.939,1.8965,1.9245,88982000,0.0,1.0
2006-02-28,37.44,38.09,37.05,37.78,9150900,1.872,1.9045,1.8525,1.889,183018000,0.0,1.0
2006-03-01,37.12,37.69,36.85,37.43,6981500,1.856,1.8845,1.8425,1.8715,139630000,0.0,1.0
2006-03-02,36.88,37.0,35.37,35.65,11583700,1.844,1.85,1.7685,1.7825,231674000,0.0,1.0
2006-03-03,37.21,37.83,36.67,36.89,6044900,1.8605,1.8915,1.8335,1.8445,120898000,0.0,1.0
2006-03-06,36.86,37.58,36.77,37.23,4258300,1.843,1.879,1.8385,1.8615,85166000,0.0,1.0
2006-03-07,36.93,37.42,36.7,36.84,4722300,1.8465,1.871,1.835,1.842,94446000,0.0,1.0
2006-03-08,36.81,37.47,36.61,36.87,6236600,1.8405,1.8735,1.8305,1.8435,124732000,0.0,1.0
2006-03-09,36.12,36.96,35.9,36.87,7200100,1.806,1.848,1.795,1.8435,144002000,0.0,1.0
2006-03-10,36.22,36.5,35.74,36.245,4972700,1.811,1.825,1.787,1.81225,99454000,0.0,1.0
2006-03-13,36.19,36.63,35.97,36.29,3278100,1.8095,1.8315,1.7985,1.8145,65562000,0.0,1.0
2006-03-14,36.91,37.0,36.01,36.04,4185200,1.8455,1.85,1.8005,1.802,83704000,0.0,1.0
2006-03-15,36.89,37.0,36.43,36.95,2801500,1.8445,1.85,1.8215,1.8475,56030000,0.0,1.0
2006-03-16,36.77,37.39,36.74,37.0,4822800,1.8385,1.8695,1.837,1.85,96456000,0.0,1.0
2006-03-17,35.99,36.98,35.85,36.75,6886200,1.7995,1.849,1.7925,1.8375,137724000,0.0,1.0
2006-03-20,36.23,37.27,35.8,35.9,6170800,1.8115,1.8635,1.79,1.795,123416000,0.0,1.0
2006-03-21,35.92,36.73,35.66,36.26,6671600,1.796,1.8365,1.783,1.813,133432000,0.0,1.0
2006-03-22,36.0,36.54,35.79,35.97,4300800,1.8,1.827,1.7895,1.7985,86016000,0.0,1.0
2006-03-23,35.68,36.34,35.48,35.9,4035900,1.784,1.817,1.774,1.795,80718000,0.0,1.0
2006-03-24,35.47,36.12,35.31,35.82,3682000,1.7735,1.806,1.7655,1.791,73640000,0.0,1.0
2006-03-27,35.25,35.66,35.1391,35.44,3708500,1.7625,1.783,1.756955,1.772,74170000,0.0,1.0
2006-03-28,35.69,36.02,35.2,35.22,5727200,1.7845,1.801,1.76,1.761,114544000,0.0,1.0
2006-03-29,36.32,36.81,35.31,35.76,7199200,1.816,1.8405,1.7655,1.788,143984000,0.0,1.0
2006-03-30,36.67,36.9,36.18,36.32,4049200,1.8335,1.845,1.809,1.816,80984000,0.0,1.0
2006-03-31,36.53,36.77,36.48,36.7,2659000,1.8265,1.8385,1.824,1.835,53180000,0.0,1.0
2006-04-03,36.14,37.33,36.1,36.56,5054000,1.807,1.8665,1.805,1.828,101080000,0.0,1.0
2006-04-04,36.77,37.1,36.02,36.14,3717800,1.8385,1.855,1.801,1.807,74356000,0.0,1.0
2006-04-05,37.34,37.34,36.27,36.77,5559500,1.867,1.867,1.8135,1.8385,111190000,0.0,1.0
2006-04-06,38.51,38.84,37.13,37.24,9294600,1.9255,1.942,1.8565,1.862,185892000,0.0,1.0
2006-04-07,37.09,38.67,37.0,38.61,5704500,1.8545,1.9335,1.85,1.9305,114090000,0.0,1.0
2006-04-10,36.61,37.28,36.22,37.22,4747500,1.8305,1.864,1.811,1.861,94950000,0.0,1.0
2006-04-11,36.06,36.75,35.52,36.61,6605600,1.803,1.8375,1.776,1.8305,132112000,0.0,1.0
2006-04-12,36.13,36.44,35.91,35.91,2855800,1.8065,1.822,1.7955,1.7955,57116000,0.0,1.0
2006-04-13,36.62,36.72,35.49,35.9,3715200,1.831,1.836,1.7745,1.795,74304000,0.0,1.0
2006-04-17,35.27,36.62,35.05,36.5,4442200,1.7635,1.831,1.7525,1.825,88844000,0.0,1.0
2006-04-18,36.28,36.45,35.2,35.48,4595700,1.814,1.8225,1.76,1.774,91914000,0.0,1.0
2006-04-19,36.89,36.96,35.89,36.09,4280500,1.8445,1.848,1.7945,1.8045,85610000,0.0,1.0
2006-04-20,36.34,37.2,36.23,36.7,5387600,1.817,1.86,1.8115,1.835,107752000,0.0,1.0
2006-04-21,36.03,36.78,35.72,36.76,4423500,1.8015,1.839,1.786,1.838,88470000,0.0,1.0
2006-04-24,35.79,36.115,35.32,36.0,3087600,1.7895,1.80575,1.766,1.8,61752000,0.0,1.0
2006-04-25,35.55,35.77,35.01,35.51,12790500,1.7775,1.7885,1.7505,1.7755,255810000,0.0,1.0
2006-04-26,35.79,36.35,35.15,35.35,11071500,1.7895,1.8175,1.7575,1.7675,221430000,0.0,1.0
2006-04-27,35.74,35.87,35.3,35.48,5932500,1.787,1.7935,1.765,1.774,118650000,0.0,1.0
2006-04-28,35.21,35.89,35.14,35.8,3492500,1.7605,1.7945,1.757,1.79,69850000,0.0,1.0
2006-05-01,34.59,35.57,34.44,35.06,7072700,1.7295,1.7785,1.722,1.753,141454000,0.0,1.0
2006-05-02,34.38,34.94,34.23,34.75,5857000,1.719,1.747,1.7115,1.7375,117140000,0.0,1.0
2006-05-03,33.96,34.39,33.51,34.39,7585900,1.698,1.7195,1.6755,1.7195,151718000,0.0,1.0
2006-05-04,34.47,34.72,34.38,34.62,5997900,1.7235,1.736,1.719,1.731,119958000,0.0,1.0
2006-05-05,35.04,35.04,34.15,34.65,5740900,1.752,1.752,1.7075,1.7325,114818000,0.0,1.0
2006-05-08,34.69,35.31,34.47,34.99,4236800,1.7345,1.7655,1.7235,1.7495,84736000,0.0,1.0
2006-05-09,34.84,35.26,34.21,34.42,5484700,1.742,1.763,1.7105,1.721,109694000,0.0,1.0
2006-05-10,34.16,35.0,34.1,34.68,3300300,1.708,1.75,1.705,1.734,66006000,0.0,1.0
2006-05-11,33.53,34.15,33.08,34.12,7696000,1.6765,1.7075,1.654,1.706,153920000,0.0,1.0
2006-05-12,32.73,33.78,32.55,33.55,4873600,1.6365,1.689,1.6275,1.6775,97472000,0.0,1.0
2006-05-15,32.78,32.85,32.21,32.55,4305000,1.639,1.6425,1.6105,1.6275,86100000,0.0,1.0
2006-05-16,32.76,33.02,32.32,32.84,5221600,1.638,1.651,1.616,1.642,104432000,0.0,1.0
2006-05-17,31.61,32.7,31.53,32.45,6704100,1.5805,1.635,1.5765,1.6225,134082000,0.0,1.0
2006-05-18,32.61,33.64,31.52,31.71,12027200,1.6305,1.682,1.576,1.5855,240544000,0.0,1.0
2006-05-19,33.94,34.0,32.03,32.66,9817200,1.697,1.7,1.6015,1.633,196344000,0.0,1.0
2006-05-22,34.83,34.99,33.18,33.96,11122900,1.7415,1.7495,1.659,1.698,222458000,0.0,1.0
2006-05-23,33.76,36.0,33.76,35.0,8822700,1.688,1.8,1.688,1.75,176454000,0.0,1.0
2006-05-24,35.19,35.23,33.37,33.41,9542100,1.7595,1.7615,1.6685,1.6705,190842000,0.0,1.0
2006-05-25,35.63,35.69,34.6,35.36,5845700,1.7815,1.7845,1.73,1.768,116914000,0.0,1.0
2006-05-26,36.07,36.5,35.46,35.66,4524300,1.8035,1.825,1.773,1.783,90486000,0.0,1.0
2006-05-30,34.64,35.75,34.44,35.73,5920800,1.732,1.7875,1.722,1.7865,118416000,0.0,1.0
2006-05-31,34.61,34.94,33.73,34.735,5196600,1.7305,1.747,1.6865,1.73675,103932000,0.0,1.0
2006-06-01,35.07,35.45,34.3,34.625,5932000,1.7535,1.7725,1.715,1.73125,118640000,0.0,1.0
2006-06-02,34.76,35.22,34.05,35.19,5442900,1.738,1.761,1.7025,1.7595,108858000,0.0,1.0
2006-06-05,33.49,34.54,33.27,34.46,5049400,1.6745,1.727,1.6635,1.723,100988000,0.0,1.0
2006-06-06,33.41,33.8,32.93,33.58,4276600,1.6705,1.69,1.6465,1.679,85532000,0.0,1.0
2006-06-07,33.77,34.54,32.91,33.4,5303800,1.6885,1.727,1.6455,1.67,106076000,0.0,1.0
2006-06-08,33.55,34.06,32.42,33.55,8311000,1.6775,1.703,1.621,1.6775,166220000,0.0,1.0
2006-06-09,33.88,34.35,33.45,33.5,5232600,1.694,1.7175,1.6725,1.675,104652000,0.0,1.0
2006-06-12,33.6,34.45,33.49,34.21,4195800,1.68,1.7225,1.6745,1.7105,83916000,0.0,1.0
2006-06-13,33.47,34.17,33.135,33.49,5403000,1.6735,1.7085,1.65675,1.6745,108060000,0.0,1.0
2006-06-14,33.68,33.99,33.08,33.5,4869100,1.684,1.6995,1.654,1.675,97382000,0.0,1.0
2006-06-15,34.96,35.17,33.67,33.84,6206100,1.748,1.7585,1.6835,1.692,124122000,0.0,1.0
2006-06-16,35.09,35.26,34.7,34.88,5135100,1.7545,1.763,1.735,1.744,102702000,0.0,1.0
2006-06-19,35.07,35.48,35.04,35.2,4211600,1.7535,1.774,1.752,1.76,84232000,0.0,1.0
2006-06-20,35.48,35.65,34.88,35.01,4465500,1.774,1.7825,1.744,1.7505,89310000,0.0,1.0
2006-06-21,36.65,37.05,35.34,35.34,7865300,1.8325,1.8525,1.767,1.767,157306000,0.0,1.0
2006-06-22,36.37,36.8514,36.11,36.55,4732000,1.8185,1.84257,1.8055,1.8275,94640000,0.0,1.0
2006-06-23,36.55,36.65,36.02,36.46,3923400,1.8275,1.8325,1.801,1.823,78468000,0.0,1.0
2006-06-26,36.77,37.17,36.43,36.55,3605800,1.8385,1.8585,1.8215,1.8275,72116000,0.0,1.0
2006-06-27,36.48,37.5,36.17,36.72,5641000,1.824,1.875,1.8085,1.836,112820000,0.0,1.0
2006-06-28,36.7,37.11,36.48,36.7,3751700,1.835,1.8555,1.824,1.835,75034000,0.0,1.0
2006-06-29,38.52,38.57,36.7,36.82,6372500,1.926,1.9285,1.835,1.841,127450000,0.0,1.0
2006-06-30,38.68,38.84,37.83,38.58,5191200,1.934,1.942,1.8915,1.929,103824000,0.0,1.0
2006-07-03,38.61,38.62,38.23,38.52,1436300,1.9305,1.931,1.9115,1.926,28726000,0.0,1.0
2006-07-05,37.11,38.43,36.78,38.28,5734000,1.8555,1.9215,1.839,1.914,114680000,0.0,1.0
2006-07-06,36.8,37.74,36.52,37.07,4372700,1.84,1.887,1.826,1.8535,87454000,0.0,1.0
2006-07-07,36.11,37.28,35.75,36.71,5004100,1.8055,1.864,1.7875,1.8355,100082000,0.0,1.0
2006-07-10,35.79,36.7,35.4,36.3,3876700,1.7895,1.835,1.77,1.815,77534000,0.0,1.0
2006-07-11,35.66,35.92,35.01,35.74,6088600,1.783,1.796,1.7505,1.787,121772000,0.0,1.0
2006-07-12,34.63,35.9,34.57,35.6,4894700,1.7315,1.795,1.7285,1.78,97894000,0.0,1.0
2006-07-13,33.73,34.63,33.71,34.33,6455500,1.6865,1.7315,1.6855,1.7165,129110000,0.0,1.0
2006-07-14,32.92,33.73,32.8,33.51,8094800,1.646,1.6865,1.64,1.6755,161896000,0.0,1.0
2006-07-17,33.67,33.93,32.79,32.79,7197300,1.6835,1.6965,1.6395,1.6395,143946000,0.0,1.0
2006-07-18,33.49,34.29,32.96,33.65,5215000,1.6745,1.7145,1.648,1.6825,104300000,0.0,1.0
2006-07-19,34.48,34.77,33.39,33.5,8866300,1.724,1.7385,1.6695,1.675,177326000,0.0,1.0
2006-07-20,34.18,34.81,33.83,34.39,5836200,1.709,1.7405,1.6915,1.7195,116724000,0.0,1.0
2006-07-21,33.19,33.97,32.92,33.85,7136600,1.6595,1.6985,1.646,1.6925,142732000,0.0,1.0
2006-07-24,34.31,34.68,33.34,33.35,7385400,1.7155,1.734,1.667,1.6675,147708000,0.0,1.0
2006-07-25,33.59,34.16,33.39,34.0,17230000,1.6795,1.708,1.6695,1.7,344600000,0.0,1.0
2006-07-26,26.26,29.0,25.96,28.76,76985200,1.313,1.45,1.298,1.438,1539704000,0.0,1.0
2006-07-27,26.56,26.8,26.0,26.45,26393800,1.328,1.34,1.3,1.3225,527876000,0.0,1.0
2006-07-28,27.17,27.18,26.57,26.8,12422000,1.3585,1.359,1.3285,1.34,248440000,0.0,1.0
2006-07-31,26.89,27.29,26.74,27.02,8038200,1.3445,1.3645,1.337,1.351,160764000,0.0,1.0
2006-08-01,26.32,26.64,25.84,26.55,13128800,1.316,1.332,1.292,1.3275,262576000,0.0,1.0
2006-08-02,26.09,26.3,25.89,26.15,7810400,1.3045,1.315,1.2945,1.3075,156208000,0.0,1.0
2006-08-03,26.69,26.9,25.9,26.09,6941100,1.3345,1.345,1.295,1.3045,138822000,0.0,1.0
2006-08-04,27.29,27.59,26.8,26.94,10252400,1.3645,1.3795,1.34,1.347,205048000,0.0,1.0
2006-08-07,26.78,27.29,26.59,27.19,5476400,1.339,1.3645,1.3295,1.3595,109528000,0.0,1.0
2006-08-08,26.36,27.02,26.19,26.8,7260200,1.318,1.351,1.3095,1.34,145204000,0.0,1.0
2006-08-09,26.21,26.7,26.0,26.54,6911200,1.3105,1.335,1.3,1.327,138224000,0.0,1.0
2006-08-10,26.49,26.52,25.88,26.2,6405600,1.3245,1.326,1.294,1.31,128112000,0.0,1.0
2006-08-11,26.07,26.43,25.76,26.2,5115900,1.3035,1.3215,1.288,1.31,102318000,0.0,1.0
2006-08-14,26.53,27.06,26.18,26.22,5128000,1.3265,1.353,1.309,1.311,102560000,0.0,1.0
2006-08-15,27.77,27.86,26.62,26.97,8201600,1.3885,1.393,1.331,1.3485,164032000,0.0,1.0
2006-08-16,27.95,28.14,27.52,27.97,7636600,1.3975,1.407,1.376,1.3985,152732000,0.0,1.0
2006-08-17,29.09,29.75,27.83,27.96,9496300,1.4545,1.4875,1.3915,1.398,189926000,0.0,1.0
2006-08-18,29.12,29.23,28.22,29.09,5998600,1.456,1.4615,1.411,1.4545,119972000,0.0,1.0
2006-08-21,28.13,28.98,27.97,28.7,5334900,1.4065,1.449,1.3985,1.435,106698000,0.0,1.0
2006-08-22,28.37,28.89,28.05,28.14,4587100,1.4185,1.4445,1.4025,1.407,91742000,0.0,1.0
2006-08-23,28.14,28.89,27.77,28.56,4726400,1.407,1.4445,1.3885,1.428,94528000,0.0,1.0
2006-08-24,27.97,28.25,27.54,28.24,4516900,1.3985,1.4125,1.377,1.412,90338000,0.0,1.0
2006-08-25,28.03,28.23,27.62,27.79,3542600,1.4015,1.4115,1.381,1.3895,70852000,0.0,1.0
2006-08-28,28.91,29.0,28.27,28.4,6067400,1.4455,1.45,1.4135,1.42,121348000,0.0,1.0
2006-08-29,29.52,29.72,28.75,28.97,7398100,1.476,1.486,1.4375,1.4485,147962000,0.0,1.0
2006-08-30,30.67,30.85,29.48,29.57,11303300,1.5335,1.5425,1.474,1.4785,226066000,0.0,1.0
2006-08-31,30.83,30.99,30.47,30.7545,5947000,1.5415,1.5495,1.5235,1.537725,118940000,0.0,1.0
2006-09-01,31.76,31.8,30.85,30.85,6563200,1.588,1.59,1.5425,1.5425,131264000,0.0,1.0
2006-09-05,32.23,32.3,31.24,31.61,7467700,1.6115,1.615,1.562,1.5805,149354000,0.0,1.0
2006-09-06,30.8,31.98,30.65,31.76,9114100,1.54,1.599,1.5325,1.588,182282000,0.0,1.0
2006-09-07,29.73,30.64,29.68,30.57,8901700,1.4865,1.532,1.484,1.5285,178034000,0.0,1.0
2006-09-08,30.51,30.66,29.94,30.19,5227200,1.5255,1.533,1.497,1.5095,104544000,0.0,1.0
2006-09-11,30.79,31.13,29.72,30.23,7403800,1.5395,1.5565,1.486,1.5115,148076000,0.0,1.0
2006-09-12,31.72,31.94,30.53,30.87,6527400,1.586,1.597,1.5265,1.5435,130548000,0.0,1.0
2006-09-13,31.67,31.96,31.37,31.73,4370400,1.5835,1.598,1.5685,1.5865,87408000,0.0,1.0
2006-09-14,31.65,31.87,31.18,31.54,3705700,1.5825,1.5935,1.559,1.577,74114000,0.0,1.0
2006-09-15,32.52,32.74,31.58,31.9,10273700,1.626,1.637,1.579,1.595,205474000,0.0,1.0
2006-09-18,32.08,32.67,31.88,32.445,5123100,1.604,1.6335,1.594,1.62225,102462000,0.0,1.0
2006-09-19,31.58,32.3,30.82,32.24,8572000,1.579,1.615,1.541,1.612,171440000,0.0,1.0
2006-09-20,32.12,32.81,31.8,31.81,8548900,1.606,1.6405,1.59,1.5905,170978000,0.0,1.0
2006-09-21,30.22,32.56,30.07,32.24,15553700,1.511,1.628,1.5035,1.612,311074000,0.0,1.0
2006-09-22,30.84,30.95,29.9,30.22,7249000,1.542,1.5475,1.495,1.511,144980000,0.0,1.0
2006-09-25,31.79,31.97,30.74,31.05,6619600,1.5895,1.5985,1.537,1.5525,132392000,0.0,1.0
2006-09-26,32.5,32.59,31.8,31.89,6601100,1.625,1.6295,1.59,1.5945,132022000,0.0,1.0
2006-09-27,32.33,32.46,31.93,32.28,5469800,1.6165,1.623,1.5965,1.614,109396000,0.0,1.0
2006-09-28,31.84,32.33,31.22,32.27,7499400,1.592,1.6165,1.561,1.6135,149988000,0.0,1.0
2006-09-29,32.12,32.34,31.54,32.01,5227200,1.606,1.617,1.577,1.6005,104544000,0.0,1.0
2006-10-02,30.87,32.03,30.83,31.98,6815000,1.5435,1.6015,1.5415,1.599,136300000,0.0,1.0
2006-10-03,31.86,32.0,30.58,30.9,8034000,1.593,1.6,1.529,1.545,160680000,0.0,1.0
2006-10-04,32.76,32.83,31.3,31.75,7064800,1.638,1.6415,1.565,1.5875,141296000,0.0,1.0
2006-10-05,33.32,33.4,32.4,32.68,8455900,1.666,1.67,1.62,1.634,169118000,0.0,1.0
2006-10-06,32.59,33.218,32.5,33.15,4219200,1.6295,1.6609,1.625,1.6575,84384000,0.0,1.0
2006-10-09,33.38,33.48,32.451,32.49,5289200,1.669,1.674,1.62255,1.6245,105784000,0.0,1.0
2006-10-10,32.62,33.58,32.49,33.27,6333400,1.631,1.679,1.6245,1.6635,126668000,0.0,1.0
2006-10-11,32.91,33.15,32.27,32.61,6728500,1.6455,1.6575,1.6135,1.6305,134570000,0.0,1.0
2006-10-12,33.55,33.71,32.63,33.1,5989700,1.6775,1.6855,1.6315,1.655,119794000,0.0,1.0
2006-10-13,33.32,33.58,33.08,33.35,4067300,1.666,1.679,1.654,1.6675,81346000,0.0,1.0
2006-10-16,32.6,33.2,32.55,32.85,6769400,1.63,1.66,1.6275,1.6425,135388000,0.0,1.0
2006-10-17,32.47,32.61,31.75,32.2,6635700,1.6235,1.6305,1.5875,1.61,132714000,0.0,1.0
2006-10-18,32.31,32.78,32.0,32.57,5349300,1.6155,1.639,1.6,1.6285,106986000,0.0,1.0
2006-10-19,32.54,32.84,32.1,32.17,4037600,1.627,1.642,1.605,1.6085,80752000,0.0,1.0
2006-10-20,32.57,32.69,32.21,32.69,5839400,1.6285,1.6345,1.6105,1.6345,116788000,0.0,1.0
2006-10-23,32.88,32.91,32.14,32.47,8059300,1.644,1.6455,1.607,1.6235,161186000,0.0,1.0
2006-10-24,33.63,38.0,32.86,32.87,23155300,1.6815,1.9,1.643,1.6435,463106000,0.0,1.0
2006-10-25,37.68,37.98,36.04,37.3,46522500,1.884,1.899,1.802,1.865,930450000,0.0,1.0
2006-10-26,38.3,38.49,37.18,37.25,17073300,1.915,1.9245,1.859,1.8625,341466000,0.0,1.0
2006-10-27,38.24,38.38,37.664,38.15,9953400,1.912,1.919,1.8832,1.9075,199068000,0.0,1.0
2006-10-30,38.15,38.34,37.68,38.05,6882400,1.9075,1.917,1.884,1.9025,137648000,0.0,1.0
2006-10-31,38.09,38.59,37.8,38.22,6210400,1.9045,1.9295,1.89,1.911,124208000,0.0,1.0
2006-11-01,37.56,38.2,37.46,38.125,6668900,1.878,1.91,1.873,1.90625,133378000,0.0,1.0
2006-11-02,37.45,37.77,37.11,37.33,5447300,1.8725,1.8885,1.8555,1.8665,108946000,0.0,1.0
2006-11-03,37.46,37.71,36.87,37.61,5124100,1.873,1.8855,1.8435,1.8805,102482000,0.0,1.0
2006-11-06,38.21,38.35,37.53,37.64,4540900,1.9105,1.9175,1.8765,1.882,90818000,0.0,1.0
2006-11-07,38.77,39.0,38.04,38.2,7745100,1.9385,1.95,1.902,1.91,154902000,0.0,1.0
2006-11-08,39.47,39.48,38.46,38.58,8159900,1.9735,1.974,1.923,1.929,163198000,0.0,1.0
2006-11-09,38.84,39.77,38.81,39.5,5807100,1.942,1.9885,1.9405,1.975,116142000,0.0,1.0
2006-11-10,39.26,39.362,38.76,38.79,4495100,1.963,1.9681,1.938,1.9395,89902000,0.0,1.0
2006-11-13,39.99,40.001,39.13,39.23,6944300,1.9995,2.00005,1.9565,1.9615,138886000,0.0,1.0
2006-11-14,41.51,41.67,39.62,40.11,10951300,2.0755,2.0835,1.981,2.0055,219026000,0.0,1.0
2006-11-15,42.6,43.1,41.5,41.5,13556700,2.13,2.155,2.075,2.075,271134000,0.0,1.0
2006-11-16,42.84,42.95,42.4,42.445,11000800,2.142,2.1475,2.12,2.12225,220016000,0.0,1.0
2006-11-17,42.55,42.67,42.22,42.55,6530200,2.1275,2.1335,2.111,2.1275,130604000,0.0,1.0
2006-11-20,42.44,42.55,41.94,42.35,5796400,2.122,2.1275,2.097,2.1175,115928000,0.0,1.0
2006-11-21,42.54,43.25,42.12,42.55,6984400,2.127,2.1625,2.106,2.1275,139688000,0.0,1.0
2006-11-22,42.96,42.98,42.18,42.5,4535600,2.148,2.149,2.109,2.125,90712000,0.0,1.0
2006-11-24,42.41,42.94,42.31,42.56,2241300,2.1205,2.147,2.1155,2.128,44826000,0.0,1.0
2006-11-27,40.85,42.8,40.72,42.18,8972800,2.0425,2.14,2.036,2.109,179456000,0.0,1.0
2006-11-28,40.92,41.07,40.3,40.75,7099300,2.046,2.0535,2.015,2.0375,141986000,0.0,1.0
2006-11-29,40.63,41.1,40.0,40.48,7854600,2.0315,2.055,2.0,2.024,157092000,0.0,1.0
2006-11-30,40.34,40.64,39.85,40.42,6346300,2.017,2.032,1.9925,2.021,126926000,0.0,1.0
2006-12-01,39.41,40.54,39.09,40.26,8306100,1.9705,2.027,1.9545,2.013,166122000,0.0,1.0
2006-12-04,39.1,39.48,38.87,39.31,9720700,1.955,1.974,1.9435,1.9655,194414000,0.0,1.0
2006-12-05,38.98,39.3,38.72,39.13,5737700,1.949,1.965,1.936,1.9565,114754000,0.0,1.0
2006-12-06,38.9,39.58,38.64,38.77,5776900,1.945,1.979,1.932,1.9385,115538000,0.0,1.0
2006-12-07,38.12,39.09,38.05,38.93,6621500,1.906,1.9545,1.9025,1.9465,132430000,0.0,1.0
2006-12-08,38.46,38.95,37.7,37.92,5139700,1.923,1.9475,1.885,1.896,102794000,0.0,1.0
2006-12-11,38.69,39.15,38.08,38.22,4848600,1.9345,1.9575,1.904,1.911,96972000,0.0,1.0
2006-12-12,38.46,38.94,38.15,38.44,5083200,1.923,1.947,1.9075,1.922,101664000,0.0,1.0
2006-12-13,38.5,39.19,38.19,38.61,4677800,1.925,1.9595,1.9095,1.9305,93556000,0.0,1.0
2006-12-14,39.02,39.54,38.6,38.74,6296100,1.951,1.977,1.93,1.937,125922000,0.0,1.0
2006-12-15,40.01,40.19,39.23,39.38,8153500,2.0005,2.0095,1.9615,1.969,163070000,0.0,1.0
2006-12-18,39.26,40.64,38.86,40.2,6486700,1.963,2.032,1.943,2.01,129734000,0.0,1.0
2006-12-19,39.42,39.72,38.23,38.78,7520000,1.971,1.986,1.9115,1.939,150400000,0.0,1.0
2006-12-20,40.01,40.3,39.39,39.43,7784300,2.0005,2.015,1.9695,1.9715,155686000,0.0,1.0
2006-12-21,39.89,40.34,39.65,39.87,6550200,1.9945,2.017,1.9825,1.9935,131004000,0.0,1.0
2006-12-22,40.24,40.51,39.91,39.98,5585100,2.012,2.0255,1.9955,1.999,111702000,0.0,1.0
2006-12-26,39.8,40.13,39.42,40.13,4473600,1.99,2.0065,1.971,2.0065,89472000,0.0,1.0
2006-12-27,40.29,40.47,39.8,39.86,3536500,2.0145,2.0235,1.99,1.993,70730000,0.0,1.0
2006-12-28,40.21,40.63,39.92,40.38,4545500,2.0105,2.0315,1.996,2.019,90910000,0.0,1.0
2006-12-29,39.46,40.25,39.3499,40.06,4197000,1.973,2.0125,1.967495,2.003,83940000,0.0,1.0
2007-01-03,38.7,39.06,38.05,38.68,12405100,1.935,1.953,1.9025,1.934,248102000,0.0,1.0
2007-01-04,38.9,39.14,38.26,38.59,6318400,1.945,1.957,1.913,1.9295,126368000,0.0,1.0
2007-01-05,38.37,38.79,37.6,38.72,6619700,1.9185,1.9395,1.88,1.936,132394000,0.0,1.0
2007-01-08,37.5,38.31,37.17,38.22,6783000,1.875,1.9155,1.8585,1.911,135660000,0.0,1.0
2007-01-09,37.78,38.06,37.34,37.6,5703000,1.889,1.903,1.867,1.88,114060000,0.0,1.0
2007-01-10,37.15,37.7,37.07,37.49,6527500,1.8575,1.885,1.8535,1.8745,130550000,0.0,1.0
2007-01-11,37.4,38.0,37.17,37.17,6465600,1.87,1.9,1.8585,1.8585,129312000,0.0,1.0
2007-01-12,38.2,38.21,37.27,37.36,4466400,1.91,1.9105,1.8635,1.868,89328000,0.0,1.0
2007-01-16,38.66,38.89,37.97,38.4,5643700,1.933,1.9445,1.8985,1.92,112874000,0.0,1.0
2007-01-17,37.88,39.0,37.78,38.7,5026800,1.894,1.95,1.889,1.935,100536000,0.0,1.0
2007-01-18,36.98,37.65,36.72,37.5,9105000,1.849,1.8825,1.836,1.875,182100000,0.0,1.0
2007-01-19,37.02,37.48,36.6,36.69,6095900,1.851,1.874,1.83,1.8345,121918000,0.0,1.0
2007-01-22,36.95,37.9,36.8,37.65,8317000,1.8475,1.895,1.84,1.8825,166340000,0.0,1.0
2007-01-23,36.43,37.07,36.3,36.9,5313600,1.8215,1.8535,1.815,1.845,106272000,0.0,1.0
2007-01-24,37.26,37.36,36.5,36.51,5271700,1.863,1.868,1.825,1.8255,105434000,0.0,1.0
2007-01-25,37.08,38.23,36.78,38.08,6747600,1.854,1.9115,1.839,1.904,134952000,0.0,1.0
2007-01-26,36.85,37.26,36.3,37.26,4139300,1.8425,1.863,1.815,1.863,82786000,0.0,1.0
2007-01-29,37.43,37.45,36.54,36.7,7395000,1.8715,1.8725,1.827,1.835,147900000,0.0,1.0
2007-01-30,37.05,37.42,36.63,37.29,4813500,1.8525,1.871,1.8315,1.8645,96270000,0.0,1.0
2007-01-31,37.67,38.19,36.76,36.95,7277500,1.8835,1.9095,1.838,1.8475,145550000,0.0,1.0
2007-02-01,38.7,39.3,37.85,37.95,26123100,1.935,1.965,1.8925,1.8975,522462000,0.0,1.0
2007-02-02,37.39,37.74,36.68,37.23,25850700,1.8695,1.887,1.834,1.8615,517014000,0.0,1.0
2007-02-05,37.16,37.42,36.77,37.25,6110900,1.858,1.871,1.8385,1.8625,122218000,0.0,1.0
2007-02-06,38.27,38.41,37.0845,37.2,8612700,1.9135,1.9205,1.854225,1.86,172254000,0.0,1.0
2007-02-07,38.98,39.52,38.4,38.49,10503200,1.949,1.976,1.92,1.9245,210064000,0.0,1.0
2007-02-08,39.1,39.51,38.67,38.95,5483600,1.955,1.9755,1.9335,1.9475,109672000,0.0,1.0
2007-02-09,38.72,39.31,38.66,39.19,5960100,1.936,1.9655,1.933,1.9595,119202000,0.0,1.0
2007-02-12,38.85,38.99,38.36,38.79,3835700,1.9425,1.9495,1.918,1.9395,76714000,0.0,1.0
2007-02-13,39.31,39.61,38.85,38.85,4505500,1.9655,1.9805,1.9425,1.9425,90110000,0.0,1.0
2007-02-14,40.14,40.28,39.14,39.23,6814100,2.007,2.014,1.957,1.9615,136282000,0.0,1.0
2007-02-15,40.06,40.32,39.86,40.14,5088200,2.003,2.016,1.993,2.007,101764000,0.0,1.0
2007-02-16,40.33,40.44,39.87,39.9,4679000,2.0165,2.022,1.9935,1.995,93580000,0.0,1.0
2007-02-20,41.51,41.74,40.0,40.13,8903400,2.0755,2.087,2.0,2.0065,178068000,0.0,1.0
2007-02-21,41.26,41.32,40.92,41.19,4508400,2.063,2.066,2.046,2.0595,90168000,0.0,1.0
2007-02-22,41.0,42.0,40.89,41.4,4926100,2.05,2.1,2.0445,2.07,98522000,0.0,1.0
2007-02-23,40.78,41.2,40.74,41.0,5497400,2.039,2.06,2.037,2.05,109948000,0.0,1.0
2007-02-26,40.8799,41.2,40.4,40.86,4035200,2.043995,2.06,2.02,2.043,80704000,0.0,1.0
2007-02-27,38.83,40.54,38.78,40.19,8850700,1.9415,2.027,1.939,2.0095,177014000,0.0,1.0
2007-02-28,39.14,39.58,38.08,38.91,7687400,1.957,1.979,1.904,1.9455,153748000,0.0,1.0
2007-03-01,38.85,39.32,38.05,39.32,9255800,1.9425,1.966,1.9025,1.966,185116000,0.0,1.0
2007-03-02,37.69,38.87,37.69,38.32,7787800,1.8845,1.9435,1.8845,1.916,155756000,0.0,1.0
2007-03-05,37.05,38.32,37.04,37.15,9565600,1.8525,1.916,1.852,1.8575,191312000,0.0,1.0
2007-03-06,38.58,38.66,37.41,37.69,12848200,1.929,1.933,1.8705,1.8845,256964000,0.0,1.0
2007-03-07,38.36,39.32,38.28,38.68,8644600,1.918,1.966,1.914,1.934,172892000,0.0,1.0
2007-03-08,38.1,39.22,37.98,38.77,7629300,1.905,1.961,1.899,1.9385,152586000,0.0,1.0
2007-03-09,38.84,38.89,38.0,38.48,6200100,1.942,1.9445,1.9,1.924,124002000,0.0,1.0
2007-03-12,38.81,39.05,38.38,38.64,4879000,1.9405,1.9525,1.919,1.932,97580000,0.0,1.0
2007-03-13,37.82,38.88,37.69,38.3,5204100,1.891,1.944,1.8845,1.915,104082000,0.0,1.0
2007-03-14,38.08,38.22,37.26,37.76,8591100,1.904,1.911,1.863,1.888,171822000,0.0,1.0
2007-03-15,37.78,38.29,37.55,38.1,7265700,1.889,1.9145,1.8775,1.905,145314000,0.0,1.0
2007-03-16,37.85,38.08,37.52,37.72,6865500,1.8925,1.904,1.876,1.886,137310000,0.0,1.0
2007-03-19,38.45,38.54,38.0,38.0,4226600,1.9225,1.927,1.9,1.9,84532000,0.0,1.0
2007-03-20,38.58,38.69,38.23,38.53,3801300,1.929,1.9345,1.9115,1.9265,76026000,0.0,1.0
2007-03-21,39.8,39.8,38.31,38.55,4996400,1.99,1.99,1.9155,1.9275,99928000,0.0,1.0
2007-03-22,39.49,39.72,38.91,39.48,5331500,1.9745,1.986,1.9455,1.974,106630000,0.0,1.0
2007-03-23,38.98,39.6,38.98,39.56,2941500,1.949,1.98,1.949,1.978,58830000,0.0,1.0
2007-03-26,39.01,39.05,38.43,38.98,3521100,1.9505,1.9525,1.9215,1.949,70422000,0.0,1.0
2007-03-27,39.37,39.42,38.76,38.82,3993600,1.9685,1.971,1.938,1.941,79872000,0.0,1.0
2007-03-28,39.34,39.51,38.74,39.09,6202200,1.967,1.9755,1.937,1.9545,124044000,0.0,1.0
2007-03-29,39.81,39.92,39.3,39.65,6405200,1.9905,1.996,1.965,1.9825,128104000,0.0,1.0
2007-03-30,39.79,40.24,39.42,39.75,5996900,1.9895,2.012,1.971,1.9875,119938000,0.0,1.0
2007-04-02,40.42,40.47,39.55,39.85,7091300,2.021,2.0235,1.9775,1.9925,141826000,0.0,1.0
2007-04-03,41.19,41.38,40.4,40.42,5968200,2.0595,2.069,2.02,2.021,119364000,0.0,1.0
2007-04-04,41.53,41.55,40.92,41.22,4064700,2.0765,2.0775,2.046,2.061,81294000,0.0,1.0
2007-04-05,41.68,41.76,41.44,41.57,3288400,2.084,2.088,2.072,2.0785,65768000,0.0,1.0
2007-04-09,41.66,42.14,41.61,41.72,4182700,2.083,2.107,2.0805,2.086,83654000,0.0,1.0
2007-04-10,41.86,41.96,41.46,41.57,3421800,2.093,2.098,2.073,2.0785,68436000,0.0,1.0
2007-04-11,41.68,41.87,41.24,41.73,5078400,2.084,2.0935,2.062,2.0865,101568000,0.0,1.0
2007-04-12,42.27,42.37,41.4,41.73,4754500,2.1135,2.1185,2.07,2.0865,95090000,0.0,1.0
2007-04-13,42.41,42.5,41.93,42.19,3610000,2.1205,2.125,2.0965,2.1095,72200000,0.0,1.0
2007-04-16,45.2,45.3,43.67,43.77,13444000,2.26,2.265,2.1835,2.1885,268880000,0.0,1.0
2007-04-17,45.07,45.32,44.75,45.28,7398900,2.2535,2.266,2.2375,2.264,147978000,0.0,1.0
2007-04-18,44.99,45.15,44.63,44.8,4996400,2.2495,2.2575,2.2315,2.24,99928000,0.0,1.0
2007-04-19,44.64,45.15,44.41,44.61,4809700,2.232,2.2575,2.2205,2.2305,96194000,0.0,1.0
2007-04-20,44.95,45.17,44.52,45.09,5980500,2.2475,2.2585,2.226,2.2545,119610000,0.0,1.0
2007-04-23,44.77,44.81,44.16,44.27,7088600,2.2385,2.2405,2.208,2.2135,141772000,0.0,1.0
2007-04-24,44.75,45.0,44.43,44.75,19887600,2.2375,2.25,2.2215,2.2375,397752000,0.0,1.0
2007-04-25,56.81,57.18,52.95,53.12,104329200,2.8405,2.859,2.6475,2.656,2086584000,0.0,1.0
2007-04-26,62.8,63.03,56.07,56.99,31515253,3.14,3.1515,2.8035,2.8495,630305060,0.0,1.0
2007-04-27,62.601,63.84,60.62,61.24,50733400,3.13005,3.192,3.031,3.062,1014668000,0.0,1.0
2007-04-30,61.33,62.44,61.18,61.91,23979200,3.0665,3.122,3.059,3.0955,479584000,0.0,1.0
2007-05-01,61.185,62.04,60.28,61.12,18519000,3.05925,3.102,3.014,3.056,370380000,0.0,1.0
2007-05-02,61.18,62.25,60.9,61.68,14427200,3.059,3.1125,3.045,3.084,288544000,0.0,1.0
2007-05-03,62.19,62.54,60.76,61.08,13482000,3.1095,3.127,3.038,3.054,269640000,0.0,1.0
2007-05-04,63.23,63.75,62.35,62.39,14299300,3.1615,3.1875,3.1175,3.1195,285986000,0.0,1.0
2007-05-07,60.82,63.23,60.71,62.43,14808300,3.041,3.1615,3.0355,3.1215,296166000,0.0,1.0
2007-05-08,61.83,61.84,59.7,60.54,13551100,3.0915,3.092,2.985,3.027,271022000,0.0,1.0
2007-05-09,62.85,62.95,61.3,62.0,8874900,3.1425,3.1475,3.065,3.1,177498000,0.0,1.0
2007-05-10,60.92,62.65,60.85,62.44,10052000,3.046,3.1325,3.0425,3.122,201040000,0.0,1.0
2007-05-11,61.56,61.6,60.56,60.96,7919100,3.078,3.08,3.028,3.048,158382000,0.0,1.0
2007-05-14,61.7,61.74,60.6,61.68,7760400,3.085,3.087,3.03,3.084,155208000,0.0,1.0
2007-05-15,60.58,61.97,60.52,61.4,8702100,3.029,3.0985,3.026,3.07,174042000,0.0,1.0
2007-05-16,63.22,63.34,60.1,61.02,14485400,3.161,3.167,3.005,3.051,289708000,0.0,1.0
2007-05-17,62.17,63.52,62.02,62.88,11870900,3.1085,3.176,3.101,3.144,237418000,0.0,1.0
2007-05-18,63.3,63.3,62.28,62.48,9799200,3.165,3.165,3.114,3.124,195984000,0.0,1.0
2007-05-21,68.3,68.68,63.3,63.58,36468800,3.415,3.434,3.165,3.179,729376000,0.0,1.0
2007-05-22,68.88,69.07,67.21,68.48,17211300,3.444,3.4535,3.3605,3.424,344226000,0.0,1.0
2007-05-23,69.0,73.31,68.79,69.21,42582500,3.45,3.6655,3.4395,3.4605,851650000,0.0,1.0
2007-05-24,69.35,70.42,67.71,69.04,23824600,3.4675,3.521,3.3855,3.452,476492000,0.0,1.0
2007-05-25,68.55,69.7,68.25,69.69,9987200,3.4275,3.485,3.4125,3.4845,199744000,0.0,1.0
2007-05-29,69.63,69.78,67.72,68.43,11730800,3.4815,3.489,3.386,3.4215,234616000,0.0,1.0
2007-05-30,69.86,70.08,68.861,69.06,10576100,3.493,3.504,3.44305,3.453,211522000,0.0,1.0
2007-05-31,69.14,70.74,68.57,70.68,9310200,3.457,3.537,3.4285,3.534,186204000,0.0,1.0
2007-06-01,68.58,69.3,68.35,68.9,7014500,3.429,3.465,3.4175,3.445,140290000,0.0,1.0
2007-06-04,70.42,70.65,67.65,68.25,11380500,3.521,3.5325,3.3825,3.4125,227610000,0.0,1.0
2007-06-05,73.65,74.24,70.86,71.1,30442500,3.6825,3.712,3.543,3.555,608850000,0.0,1.0
2007-06-06,72.29,73.75,71.86,73.14,15591000,3.6145,3.6875,3.593,3.657,311820000,0.0,1.0
2007-06-07,72.0399,74.72,70.88,72.57,24138200,3.601995,3.736,3.544,3.6285,482764000,0.0,1.0
2007-06-08,73.24,73.24,71.05,72.47,10204500,3.662,3.662,3.5525,3.6235,204090000,0.0,1.0
2007-06-11,71.17,73.05,71.0,73.0,11159100,3.5585,3.6525,3.55,3.65,223182000,0.0,1.0
2007-06-12,70.07,70.76,69.42,70.44,11829500,3.5035,3.538,3.471,3.522,236590000,0.0,1.0
2007-06-13,70.888,71.89,69.25,70.9,11917900,3.5444,3.5945,3.4625,3.545,238358000,0.0,1.0
2007-06-14,71.94,72.12,70.8,70.9,8245300,3.597,3.606,3.54,3.545,164906000,0.0,1.0
2007-06-15,72.4,72.87,71.19,72.85,9833200,3.62,3.6435,3.5595,3.6425,196664000,0.0,1.0
2007-06-18,71.83,72.64,71.4,72.34,7813600,3.5915,3.632,3.57,3.617,156272000,0.0,1.0
2007-06-19,69.81,71.66,69.68,71.55,11871000,3.4905,3.583,3.484,3.5775,237420000,0.0,1.0
2007-06-20,69.1,70.5,69.05,70.25,9172600,3.455,3.525,3.4525,3.5125,183452000,0.0,1.0
2007-06-21,69.67,69.77,68.66,69.16,7609700,3.4835,3.4885,3.433,3.458,152194000,0.0,1.0
2007-06-22,68.86,69.88,68.42,69.55,8382600,3.443,3.494,3.421,3.4775,167652000,0.0,1.0
2007-06-25,68.66,69.63,68.3,69.35,7593500,3.433,3.4815,3.415,3.4675,151870000,0.0,1.0
2007-06-26,67.48,68.63,67.38,68.53,11247800,3.374,3.4315,3.369,3.4265,224956000,0.0,1.0
2007-06-27,68.14,68.21,66.71,66.96,8242900,3.407,3.4105,3.3355,3.348,164858000,0.0,1.0
2007-06-28,68.89,70.23,68.15,68.46,9782200,3.4445,3.5115,3.4075,3.423,195644000,0.0,1.0
2007-06-29,68.41,69.19,68.15,69.03,5316600,3.4205,3.4595,3.4075,3.4515,106332000,0.0,1.0
2007-07-02,69.61,69.71,68.2,68.81,4906100,3.4805,3.4855,3.41,3.4405,98122000,0.0,1.0
2007-07-03,69.45,70.05,69.02,70.04,2223500,3.4725,3.5025,3.451,3.502,44470000,0.0,1.0
2007-07-05,68.73,69.65,68.06,69.36,4487900,3.4365,3.4825,3.403,3.468,89758000,0.0,1.0
2007-07-06,68.97,69.3,68.01,68.75,4615300,3.4485,3.465,3.4005,3.4375,92306000,0.0,1.0
2007-07-09,72.0699,72.35,69.02,69.38,14816900,3.603495,3.6175,3.451,3.469,296338000,0.0,1.0
2007-07-10,70.28,71.94,70.07,71.65,8885400,3.514,3.597,3.5035,3.5825,177708000,0.0,1.0
2007-07-11,70.73,71.65,70.15,70.58,6593600,3.5365,3.5825,3.5075,3.529,131872000,0.0,1.0
2007-07-12,72.79,73.57,70.73,71.31,11451600,3.6395,3.6785,3.5365,3.5655,229032000,0.0,1.0
2007-07-13,75.1,75.35,72.97,73.08,12502000,3.755,3.7675,3.6485,3.654,250040000,0.0,1.0
2007-07-16,73.69,74.84,73.0,74.73,8334900,3.6845,3.742,3.65,3.7365,166698000,0.0,1.0
2007-07-17,73.79,74.52,73.59,74.39,6084400,3.6895,3.726,3.6795,3.7195,121688000,0.0,1.0
2007-07-18,73.32,73.49,72.25,73.27,6289700,3.666,3.6745,3.6125,3.6635,125794000,0.0,1.0
2007-07-19,73.35,74.32,73.12,74.24,5273500,3.6675,3.716,3.656,3.712,105470000,0.0,1.0
2007-07-20,71.63,72.96,70.5,72.62,9130700,3.5815,3.648,3.525,3.631,182614000,0.0,1.0
2007-07-23,71.74,72.67,70.85,71.78,9267800,3.587,3.6335,3.5425,3.589,185356000,0.0,1.0
2007-07-24,69.25,72.16,68.85,71.04,25342300,3.4625,3.608,3.4425,3.552,506846000,0.0,1.0
2007-07-25,86.1799,88.8,83.65,84.65,60452400,4.308995,4.44,4.1825,4.2325,1209048000,0.0,1.0
2007-07-26,84.01,89.0,83.43,85.02,23267100,4.2005,4.45,4.1715,4.251,465342000,0.0,1.0
2007-07-27,84.0399,85.33,82.48,84.27,13942600,4.201995,4.2665,4.124,4.2135,278852000,0.0,1.0
2007-07-30,82.7,84.05,81.51,83.0,12855600,4.135,4.2025,4.0755,4.15,257112000,0.0,1.0
2007-07-31,78.54,83.73,78.0,83.7,14104500,3.927,4.1865,3.9,4.185,282090000,0.0,1.0
2007-08-01,77.31,78.15,75.06,78.1,16918000,3.8655,3.9075,3.753,3.905,338360000,0.0,1.0
2007-08-02,79.71,79.76,76.12,77.86,10361600,3.9855,3.988,3.806,3.893,207232000,0.0,1.0
2007-08-03,76.7999,80.75,76.71,79.54,7987500,3.839995,4.0375,3.8355,3.977,159750000,0.0,1.0
2007-08-06,79.0,79.0,76.6,77.06,9002900,3.95,3.95,3.83,3.853,180058000,0.0,1.0
2007-08-07,79.14,80.0,77.89,78.55,8059300,3.957,4.0,3.8945,3.9275,161186000,0.0,1.0
2007-08-08,77.78,79.88,76.56,79.77,8244800,3.889,3.994,3.828,3.9885,164896000,0.0,1.0
2007-08-09,74.11,77.26,74.11,76.4,8348400,3.7055,3.863,3.7055,3.82,166968000,0.0,1.0
2007-08-10,74.7801,76.5,72.37,73.15,9067600,3.739005,3.825,3.6185,3.6575,181352000,0.0,1.0
2007-08-13,74.87,76.32,74.7,76.09,6068600,3.7435,3.816,3.735,3.8045,121372000,0.0,1.0
2007-08-14,73.45,74.79,72.92,74.79,5946200,3.6725,3.7395,3.646,3.7395,118924000,0.0,1.0
2007-08-15,72.38,75.15,72.26,72.97,6375900,3.619,3.7575,3.613,3.6485,127518000,0.0,1.0
2007-08-16,72.79,73.24,70.05,72.0,10787300,3.6395,3.662,3.5025,3.6,215746000,0.0,1.0
2007-08-17,75.02,75.04,73.11,74.49,7240600,3.751,3.752,3.6555,3.7245,144812000,0.0,1.0
2007-08-20,74.7,75.28,73.8001,74.98,5916100,3.735,3.764,3.690005,3.749,118322000,0.0,1.0
2007-08-21,77.49,77.83,74.09,74.21,8429100,3.8745,3.8915,3.7045,3.7105,168582000,0.0,1.0
2007-08-22,78.5,79.49,77.84,78.24,6848100,3.925,3.9745,3.892,3.912,136962000,0.0,1.0
2007-08-23,77.3,79.0,76.51,78.94,5665000,3.865,3.95,3.8255,3.947,113300000,0.0,1.0
2007-08-24,79.25,79.4,76.69,76.8,5665700,3.9625,3.97,3.8345,3.84,113314000,0.0,1.0
2007-08-27,78.65,80.8,78.42,80.56,6951300,3.9325,4.04,3.921,4.028,139026000,0.0,1.0
2007-08-28,76.22,78.65,76.08,77.86,5767000,3.811,3.9325,3.804,3.893,115340000,0.0,1.0
2007-08-29,79.05,79.05,76.86,76.96,5076800,3.9525,3.9525,3.843,3.848,101536000,0.0,1.0
2007-08-30,78.68,80.11,78.3,78.4,4628800,3.934,4.0055,3.915,3.92,92576000,0.0,1.0
2007-08-31,79.91,80.53,79.7,80.0,6157400,3.9955,4.0265,3.985,4.0,123148000,0.0,1.0
2007-09-04,82.7,83.53,79.73,79.9,8266000,4.135,4.1765,3.9865,3.995,165320000,0.0,1.0
2007-09-05,83.75,84.89,82.22,82.24,9062200,4.1875,4.2445,4.111,4.112,181244000,0.0,1.0
2007-09-06,86.21,86.46,82.85,84.5,8826900,4.3105,4.323,4.1425,4.225,176538000,0.0,1.0
2007-09-07,84.52,84.97,83.21,84.7,8231200,4.226,4.2485,4.1605,4.235,164624000,0.0,1.0
2007-09-10,83.34,85.16,82.51,84.93,5366900,4.167,4.258,4.1255,4.2465,107338000,0.0,1.0
2007-09-11,86.28,86.61,83.53,84.17,6859800,4.314,4.3305,4.1765,4.2085,137196000,0.0,1.0
2007-09-12,87.3,88.89,85.97,86.07,9030300,4.365,4.4445,4.2985,4.3035,180606000,0.0,1.0
2007-09-13,87.26,88.07,86.5,87.95,5983500,4.363,4.4035,4.325,4.3975,119670000,0.0,1.0
2007-09-14,87.77,88.09,86.31,86.41,3954700,4.3885,4.4045,4.3155,4.3205,79094000,0.0,1.0
2007-09-17,86.91,87.34,85.98,86.98,4484500,4.3455,4.367,4.299,4.349,89690000,0.0,1.0
2007-09-18,88.75,91.6,86.71,87.38,8924400,4.4375,4.58,4.3355,4.369,178488000,0.0,1.0
2007-09-19,89.0,89.82,88.26,89.52,6458700,4.45,4.491,4.413,4.476,129174000,0.0,1.0
2007-09-20,89.65,90.416,88.82,88.9,5780800,4.4825,4.5208,4.441,4.445,115616000,0.0,1.0
2007-09-21,91.3,91.9,89.65,90.29,6524500,4.565,4.595,4.4825,4.5145,130490000,0.0,1.0
2007-09-24,92.59,93.75,90.81,91.29,5321800,4.6295,4.6875,4.5405,4.5645,106436000,0.0,1.0
2007-09-25,93.4799,93.5,90.95,91.99,5800300,4.673995,4.675,4.5475,4.5995,116006000,0.0,1.0
2007-09-26,93.43,94.26,92.29,94.04,5770300,4.6715,4.713,4.6145,4.702,115406000,0.0,1.0
2007-09-27,93.38,94.11,93.1051,94.07,2812700,4.669,4.7055,4.655255,4.7035,56254000,0.0,1.0
2007-09-28,93.15,93.6,91.7,92.77,4813700,4.6575,4.68,4.585,4.6385,96274000,0.0,1.0
2007-10-01,93.41,94.1,92.83,93.42,5397400,4.6705,4.705,4.6415,4.671,107948000,0.0,1.0
2007-10-02,92.36,93.9,91.4,93.865,4867200,4.618,4.695,4.57,4.69325,97344000,0.0,1.0
2007-10-03,92.455,92.8,91.78,92.19,5052200,4.62275,4.64,4.589,4.6095,101044000,0.0,1.0
2007-10-04,92.26,92.57,91.45,92.55,3318300,4.613,4.6285,4.5725,4.6275,66366000,0.0,1.0
2007-10-05,93.43,93.71,92.34,93.55,5523500,4.6715,4.6855,4.617,4.6775,110470000,0.0,1.0
2007-10-08,95.85,95.85,94.0,94.22,7428400,4.7925,4.7925,4.7,4.711,148568000,0.0,1.0
2007-10-09,95.3237,96.73,94.75,96.59,7144600,4.766185,4.8365,4.7375,4.8295,142892000,0.0,1.0
2007-10-10,94.66,95.7483,94.37,95.5,5567800,4.733,4.787415,4.7185,4.775,111356000,0.0,1.0
2007-10-11,89.34,95.74,88.13,95.33,9822400,4.467,4.787,4.4065,4.7665,196448000,0.0,1.0
2007-10-12,92.37,92.39,88.9187,89.42,8359900,4.6185,4.6195,4.445935,4.471,167198000,0.0,1.0
2007-10-15,90.53,92.12,90.1,91.8,5608800,4.5265,4.606,4.505,4.59,112176000,0.0,1.0
2007-10-16,89.53,90.05,88.5,88.69,8511500,4.4765,4.5025,4.425,4.4345,170230000,0.0,1.0
2007-10-17,90.55,91.9,89.06,91.9,7678700,4.5275,4.595,4.453,4.595,153574000,0.0,1.0
2007-10-18,89.85,90.43,89.15,89.37,5329500,4.4925,4.5215,4.4575,4.4685,106590000,0.0,1.0
2007-10-19,89.76,90.65,89.32,89.93,9126200,4.488,4.5325,4.466,4.4965,182524000,0.0,1.0
2007-10-22,91.29,91.69,89.02,89.25,9868400,4.5645,4.5845,4.451,4.4625,197368000,0.0,1.0
2007-10-23,100.82,101.09,94.21,95.28,41761800,5.041,5.0545,4.7105,4.764,835236000,0.0,1.0
2007-10-24,88.73,90.88,83.27,90.87,41617400,4.4365,4.544,4.1635,4.5435,832348000,0.0,1.0
2007-10-25,88.21,89.5,86.32,88.23,11630900,4.4105,4.475,4.316,4.4115,232618000,0.0,1.0
2007-10-26,90.0,90.88,87.7,89.0,8826200,4.5,4.544,4.385,4.45,176524000,0.0,1.0
2007-10-29,90.1,91.47,89.48,90.41,7097200,4.505,4.5735,4.474,4.5205,141944000,0.0,1.0
2007-10-30,88.24,90.65,88.05,89.67,5405400,4.412,4.5325,4.4025,4.4835,108108000,0.0,1.0
2007-10-31,89.15,89.6,87.0,88.05,7044800,4.4575,4.48,4.35,4.4025,140896000,0.0,1.0
2007-11-01,87.65,89.58,86.5,87.75,8265700,4.3825,4.479,4.325,4.3875,165314000,0.0,1.0
2007-11-02,85.98,88.12,83.5,88.0,10230500,4.299,4.406,4.175,4.4,204610000,0.0,1.0
2007-11-05,84.37,86.02,82.76,84.83,7453100,4.2185,4.301,4.138,4.2415,149062000,0.0,1.0
2007-11-06,87.27,87.5,84.37,84.6,7934000,4.3635,4.375,4.2185,4.23,158680000,0.0,1.0
2007-11-07,87.0438,89.16,86.16,86.41,8397800,4.35219,4.458,4.308,4.3205,167956000,0.0,1.0
2007-11-08,83.58,86.96,81.4,86.8,11803200,4.179,4.348,4.07,4.34,236064000,0.0,1.0
2007-11-09,78.89,82.42,78.84,82.42,11620200,3.9445,4.121,3.942,4.121,232404000,0.0,1.0
2007-11-12,77.0,80.09,76.5,78.26,9396900,3.85,4.0045,3.825,3.913,187938000,0.0,1.0
2007-11-13,79.86,80.05,77.8,77.91,9496300,3.993,4.0025,3.89,3.8955,189926000,0.0,1.0
2007-11-14,78.51,81.15,78.15,80.4,8427400,3.9255,4.0575,3.9075,4.02,168548000,0.0,1.0
2007-11-15,77.85,79.73,76.7,79.43,7831500,3.8925,3.9865,3.835,3.9715,156630000,0.0,1.0
2007-11-16,78.6,78.99,76.63,77.01,7114100,3.93,3.9495,3.8315,3.8505,142282000,0.0,1.0
2007-11-19,79.18,79.75,77.94,78.83,8649800,3.959,3.9875,3.897,3.9415,172996000,0.0,1.0
2007-11-20,80.39,82.0,78.31,79.86,11610000,4.0195,4.1,3.9155,3.993,232200000,0.0,1.0
2007-11-21,79.76,80.86,78.65,79.24,6678300,3.988,4.043,3.9325,3.962,133566000,0.0,1.0
2007-11-23,81.43,81.45,78.98,80.11,2780900,4.0715,4.0725,3.949,4.0055,55618000,0.0,1.0
2007-11-26,81.3035,84.49,81.14,82.3,8610500,4.065175,4.2245,4.057,4.115,172210000,0.0,1.0
2007-11-27,85.59,85.65,82.21,82.92,8634200,4.2795,4.2825,4.1105,4.146,172684000,0.0,1.0
2007-11-28,90.3,90.57,86.75,87.55,11403400,4.515,4.5285,4.3375,4.3775,228068000,0.0,1.0
2007-11-29,89.15,91.47,88.68,89.89,6977100,4.4575,4.5735,4.434,4.4945,139542000,0.0,1.0
2007-11-30,90.56,91.08,88.3148,90.56,6881600,4.528,4.554,4.41574,4.528,137632000,0.0,1.0
2007-12-03,90.91,92.25,89.77,90.03,6000500,4.5455,4.6125,4.4885,4.5015,120010000,0.0,1.0
2007-12-04,94.41,94.56,90.04,90.04,7337900,4.7205,4.728,4.502,4.502,146758000,0.0,1.0
2007-12-05,93.19,94.99,91.98,94.99,6608600,4.6595,4.7495,4.599,4.7495,132172000,0.0,1.0
2007-12-06,94.21,95.0,92.83,93.28,5472700,4.7105,4.75,4.6415,4.664,109454000,0.0,1.0
2007-12-07,94.31,94.68,92.91,94.56,3934800,4.7155,4.734,4.6455,4.728,78696000,0.0,1.0
2007-12-10,93.02,94.35,92.3,94.31,5180600,4.651,4.7175,4.615,4.7155,103612000,0.0,1.0
2007-12-11,90.75,95.94,90.75,93.1,10269600,4.5375,4.797,4.5375,4.655,205392000,0.0,1.0
2007-12-12,91.28,93.75,89.32,92.84,7228100,4.564,4.6875,4.466,4.642,144562000,0.0,1.0
2007-12-13,92.4,93.0,90.63,91.05,6046300,4.62,4.65,4.5315,4.5525,120926000,0.0,1.0
2007-12-14,89.08,91.24,88.93,90.77,6002300,4.454,4.562,4.4465,4.5385,120046000,0.0,1.0
2007-12-17,85.09,89.06,84.99,89.01,7697700,4.2545,4.453,4.2495,4.4505,153954000,0.0,1.0
2007-12-18,86.89,87.46,83.86,85.83,7266100,4.3445,4.373,4.193,4.2915,145322000,0.0,1.0
2007-12-19,89.38,89.95,86.83,86.94,7616200,4.469,4.4975,4.3415,4.347,152324000,0.0,1.0
2007-12-20,90.58,90.75,89.09,90.14,5879800,4.529,4.5375,4.4545,4.507,117596000,0.0,1.0
2007-12-21,91.26,92.28,90.39,91.38,6604900,4.563,4.614,4.5195,4.569,132098000,0.0,1.0
2007-12-24,91.01,91.56,90.3,91.05,2017100,4.5505,4.578,4.515,4.5525,40342000,0.0,1.0
2007-12-26,92.85,93.94,90.5,91.48,5442200,4.6425,4.697,4.525,4.574,108844000,0.0,1.0
2007-12-27,94.25,95.29,92.5,92.67,7113700,4.7125,4.7645,4.625,4.6335,142274000,0.0,1.0
2007-12-28,94.45,95.9,92.1,95.27,7587900,4.7225,4.795,4.605,4.7635,151758000,0.0,1.0
2007-12-31,92.64,94.37,92.45,93.81,5755200,4.632,4.7185,4.6225,4.6905,115104000,0.0,1.0
2008-01-02,96.25,97.43,94.7,95.35,13858700,4.8125,4.8715,4.735,4.7675,277174000,0.0,1.0
2008-01-03,95.21,97.25,94.52,96.06,9122500,4.7605,4.8625,4.726,4.803,182450000,0.0,1.0
2008-01-04,88.79,93.4,88.5,93.26,10270000,4.4395,4.67,4.425,4.663,205400000,0.0,1.0
2008-01-07,88.82,90.57,85.47,88.62,9981600,4.441,4.5285,4.2735,4.431,199632000,0.0,1.0
2008-01-08,87.88,91.83,86.93,87.55,12283300,4.394,4.5915,4.3465,4.3775,245666000,0.0,1.0
2008-01-09,85.22,87.8,80.24,87.56,16410900,4.261,4.39,4.012,4.378,328218000,0.0,1.0
2008-01-10,84.26,85.97,82.97,83.98,11609900,4.213,4.2985,4.1485,4.199,232198000,0.0,1.0
2008-01-11,81.08,84.03,80.29,84.03,10624300,4.054,4.2015,4.0145,4.2015,212486000,0.0,1.0
2008-01-14,82.87,83.32,78.87,82.18,9056100,4.1435,4.166,3.9435,4.109,181122000,0.0,1.0
2008-01-15,80.24,81.01,78.51,80.485,9655900,4.012,4.0505,3.9255,4.02425,193118000,0.0,1.0
2008-01-16,80.35,82.36,78.44,79.58,12407000,4.0175,4.118,3.922,3.979,248140000,0.0,1.0
2008-01-17,80.12,82.25,79.54,80.16,9900900,4.006,4.1125,3.977,4.008,198018000,0.0,1.0
2008-01-18,79.76,82.31,78.04,79.93,13364300,3.988,4.1155,3.902,3.9965,267286000,0.0,1.0
2008-01-22,78.48,79.72,72.22,73.58,12822200,3.924,3.986,3.611,3.679,256444000,0.0,1.0
2008-01-23,73.97,76.8,69.95,75.6,20405700,3.6985,3.84,3.4975,3.78,408114000,0.0,1.0
2008-01-24,77.67,77.88,74.19,74.53,9886600,3.8835,3.894,3.7095,3.7265,197732000,0.0,1.0
2008-01-25,77.6,81.43,76.33,78.69,10027600,3.88,4.0715,3.8165,3.9345,200552000,0.0,1.0
2008-01-28,75.82,77.4,74.34,76.91,8505300,3.791,3.87,3.717,3.8455,170106000,0.0,1.0
2008-01-29,73.95,75.9,72.06,75.77,9958000,3.6975,3.795,3.603,3.7885,199160000,0.0,1.0
2008-01-30,74.21,77.42,73.25,73.54,25298700,3.7105,3.871,3.6625,3.677,505974000,0.0,1.0
2008-01-31,77.7,78.87,68.84,68.91,42885900,3.885,3.9435,3.442,3.4455,857718000,0.0,1.0
2008-02-01,74.63,79.4,73.37,79.02,16361000,3.7315,3.97,3.6685,3.951,327220000,0.0,1.0
2008-02-04,73.95,76.66,73.9,74.5,9155200,3.6975,3.833,3.695,3.725,183104000,0.0,1.0
2008-02-05,72.09,74.21,72.0,72.8,9633900,3.6045,3.7105,3.6,3.64,192678000,0.0,1.0
2008-02-06,68.49,72.4299,68.17,72.3,12399500,3.4245,3.621495,3.4085,3.615,247990000,0.0,1.0
2008-02-07,70.91,72.71,67.22,67.37,14501700,3.5455,3.6355,3.361,3.3685,290034000,0.0,1.0
2008-02-08,73.5,74.6,72.52,73.4,11700400,3.675,3.73,3.626,3.67,234008000,0.0,1.0
2008-02-11,75.19,75.96,72.77,73.14,7763700,3.7595,3.798,3.6385,3.657,155274000,0.0,1.0
2008-02-12,74.45,77.05,73.79,75.43,9449000,3.7225,3.8525,3.6895,3.7715,188980000,0.0,1.0
2008-02-13,77.73,78.85,73.27,74.98,11070300,3.8865,3.9425,3.6635,3.749,221406000,0.0,1.0
2008-02-14,75.8,77.88,75.18,77.73,7497200,3.79,3.894,3.759,3.8865,149944000,0.0,1.0
2008-02-15,72.96,75.19,71.94,75.0,11120100,3.648,3.7595,3.597,3.75,222402000,0.0,1.0
2008-02-19,72.08,74.0,71.55,73.54,7109200,3.604,3.7,3.5775,3.677,142184000,0.0,1.0
2008-02-20,73.64,73.88,71.1,71.9,6450700,3.682,3.694,3.555,3.595,129014000,0.0,1.0
2008-02-21,69.9,74.21,69.37,73.94,13150800,3.495,3.7105,3.4685,3.697,263016000,0.0,1.0
2008-02-22,72.08,72.21,69.86,70.54,12342700,3.604,3.6105,3.493,3.527,246854000,0.0,1.0
2008-02-25,73.27,73.5,71.41,72.35,7858200,3.6635,3.675,3.5705,3.6175,157164000,0.0,1.0
2008-02-26,71.69,73.5,70.28,71.91,9891300,3.5845,3.675,3.514,3.5955,197826000,0.0,1.0
2008-02-27,70.87,71.48,69.57,70.68,8930500,3.5435,3.574,3.4785,3.534,178610000,0.0,1.0
2008-02-28,67.85,70.6,67.11,70.3,13167800,3.3925,3.53,3.3555,3.515,263356000,0.0,1.0
2008-02-29,64.47,67.5,63.97,66.81,11664600,3.2235,3.375,3.1985,3.3405,233292000,0.0,1.0
2008-03-03,62.43,64.49,61.2,63.59,13721100,3.1215,3.2245,3.06,3.1795,274422000,0.0,1.0
2008-03-04,65.34,66.6,61.23,61.67,16703600,3.267,3.33,3.0615,3.0835,334072000,0.0,1.0
2008-03-05,64.9901,66.34,63.82,65.66,11126400,3.249505,3.317,3.191,3.283,222528000,0.0,1.0
2008-03-06,62.74,65.46,62.5,64.75,8343300,3.137,3.273,3.125,3.2375,166866000,0.0,1.0
2008-03-07,64.09,64.87,62.01,62.2,10438100,3.2045,3.2435,3.1005,3.11,208762000,0.0,1.0
2008-03-10,63.47,65.15,62.91,63.9,9321000,3.1735,3.2575,3.1455,3.195,186420000,0.0,1.0
2008-03-11,67.15,67.17,63.71,65.95,9742900,3.3575,3.3585,3.1855,3.2975,194858000,0.0,1.0
2008-03-12,66.51,68.23,65.64,66.77,7748800,3.3255,3.4115,3.282,3.3385,154976000,0.0,1.0
2008-03-13,68.32,69.55,64.366,65.11,10707500,3.416,3.4775,3.2183,3.2555,214150000,0.0,1.0
2008-03-14,68.22,70.68,66.06,68.61,12420700,3.411,3.534,3.303,3.4305,248414000,0.0,1.0
2008-03-17,66.53,67.79,64.92,65.72,9709100,3.3265,3.3895,3.246,3.286,194182000,0.0,1.0
2008-03-18,71.7,71.928,67.59,68.25,9550700,3.585,3.5964,3.3795,3.4125,191014000,0.0,1.0
2008-03-19,70.17,74.0,70.17,71.1,11041900,3.5085,3.7,3.5085,3.555,220838000,0.0,1.0
2008-03-20,73.19,73.49,69.38,70.17,11410700,3.6595,3.6745,3.469,3.5085,228214000,0.0,1.0
2008-03-24,75.95,76.93,72.75,73.82,9395400,3.7975,3.8465,3.6375,3.691,187908000,0.0,1.0
2008-03-25,75.17,76.2899,74.05,75.83,6327500,3.7585,3.814495,3.7025,3.7915,126550000,0.0,1.0
2008-03-26,73.8,75.12,73.24,74.14,6285100,3.69,3.756,3.662,3.707,125702000,0.0,1.0
2008-03-27,70.8,74.69,70.7983,74.37,7942400,3.54,3.7345,3.539915,3.7185,158848000,0.0,1.0
2008-03-28,69.76,72.21,69.26,71.0,5279100,3.488,3.6105,3.463,3.55,105582000,0.0,1.0
2008-03-31,71.3,71.64,69.63,70.25,5470300,3.565,3.582,3.4815,3.5125,109406000,0.0,1.0
2008-04-01,76.7,77.09,72.76,74.925,9734000,3.835,3.8545,3.638,3.74625,194680000,0.0,1.0
2008-04-02,77.37,79.0,76.12,77.08,8592400,3.8685,3.95,3.806,3.854,171848000,0.0,1.0
2008-04-03,74.94,76.01,73.81,75.15,8149900,3.747,3.8005,3.6905,3.7575,162998000,0.0,1.0
2008-04-04,76.87,77.83,74.28,75.26,7152800,3.8435,3.8915,3.714,3.763,143056000,0.0,1.0
2008-04-07,76.9,78.43,76.0,77.36,6672400,3.845,3.9215,3.8,3.868,133448000,0.0,1.0
2008-04-08,77.3,77.61,75.5,76.4,4966000,3.865,3.8805,3.775,3.82,99320000,0.0,1.0
2008-04-09,74.39,76.67,73.66,76.56,6660300,3.7195,3.8335,3.683,3.828,133206000,0.0,1.0
2008-04-10,74.83,75.49,72.73,74.48,6255500,3.7415,3.7745,3.6365,3.724,125110000,0.0,1.0
2008-04-11,71.99,74.3,71.62,73.84,6785600,3.5995,3.715,3.581,3.692,135712000,0.0,1.0
2008-04-14,72.61,74.0,71.29,71.7,4354500,3.6305,3.7,3.5645,3.585,87090000,0.0,1.0
2008-04-15,72.5,73.98,70.65,73.44,6813100,3.625,3.699,3.5325,3.672,136262000,0.0,1.0
2008-04-16,74.59,75.0,72.94,73.21,6746800,3.7295,3.75,3.647,3.6605,134936000,0.0,1.0
2008-04-17,74.04,75.02,73.61,74.19,6220000,3.702,3.751,3.6805,3.7095,124400000,0.0,1.0
2008-04-18,80.1,82.0,76.32,76.42,16791300,4.005,4.1,3.816,3.821,335826000,0.0,1.0
2008-04-21,80.18,81.34,79.06,80.25,9335400,4.009,4.067,3.953,4.0125,186708000,0.0,1.0
2008-04-22,79.6,79.94,77.54,79.94,7245000,3.98,3.997,3.877,3.997,144900000,0.0,1.0
2008-04-23,81.0,82.64,78.74,80.25,19250400,4.05,4.132,3.937,4.0125,385008000,0.0,1.0
2008-04-24,77.69,80.53,76.93,77.8,21073500,3.8845,4.0265,3.8465,3.89,421470000,0.0,1.0
2008-04-25,80.86,81.32,77.26,78.0,9456500,4.043,4.066,3.863,3.9,189130000,0.0,1.0
2008-04-28,81.97,82.5,80.12,80.49,10991900,4.0985,4.125,4.006,4.0245,219838000,0.0,1.0
2008-04-29,80.74,81.77,79.86,81.42,6726400,4.037,4.0885,3.993,4.071,134528000,0.0,1.0
2008-04-30,78.63,81.34,77.92,80.73,7875700,3.9315,4.067,3.896,4.0365,157514000,0.0,1.0
2008-05-01,79.36,80.01,77.97,78.74,7197000,3.968,4.0005,3.8985,3.937,143940000,0.0,1.0
2008-05-02,77.31,81.2,76.4,80.38,8154900,3.8655,4.06,3.82,4.019,163098000,0.0,1.0
2008-05-05,75.92,77.77,75.87,77.27,5647400,3.796,3.8885,3.7935,3.8635,112948000,0.0,1.0
2008-05-06,75.71,76.77,75.05,75.5,6545700,3.7855,3.8385,3.7525,3.775,130914000,0.0,1.0
2008-05-07,73.18,76.64,73.09,75.26,8376600,3.659,3.832,3.6545,3.763,167532000,0.0,1.0
2008-05-08,72.79,74.16,71.56,73.73,8131300,3.6395,3.708,3.578,3.6865,162626000,0.0,1.0
2008-05-09,72.41,73.34,71.66,72.2,4243500,3.6205,3.667,3.583,3.61,84870000,0.0,1.0
2008-05-12,74.53,74.93,71.78,73.1,7215400,3.7265,3.7465,3.589,3.655,144308000,0.0,1.0
2008-05-13,74.56,74.96,73.31,74.72,5020800,3.728,3.748,3.6655,3.736,100416000,0.0,1.0
2008-05-14,74.2,75.75,73.98,74.92,4589200,3.71,3.7875,3.699,3.746,91784000,0.0,1.0
2008-05-15,76.12,76.32,73.55,73.89,6917700,3.806,3.816,3.6775,3.6945,138354000,0.0,1.0
2008-05-16,76.46,76.83,74.86,76.42,6206700,3.823,3.8415,3.743,3.821,124134000,0.0,1.0
2008-05-19,82.29,84.75,78.86,79.0,18684800,4.1145,4.2375,3.943,3.95,373696000,0.0,1.0
2008-05-20,80.72,82.7,80.03,82.17,7912200,4.036,4.135,4.0015,4.1085,158244000,0.0,1.0
2008-05-21,78.3,81.15,77.5,80.46,7070500,3.915,4.0575,3.875,4.023,141410000,0.0,1.0
2008-05-22,79.26,79.69,78.0,78.42,5390600,3.963,3.9845,3.9,3.921,107812000,0.0,1.0
2008-05-23,78.35,78.87,77.43,78.55,6331900,3.9175,3.9435,3.8715,3.9275,126638000,0.0,1.0
2008-05-27,80.62,80.9,77.97,78.25,10108200,4.031,4.045,3.8985,3.9125,202164000,0.0,1.0
2008-05-28,80.08,80.79,78.99,80.54,6700600,4.004,4.0395,3.9495,4.027,134012000,0.0,1.0
2008-05-29,80.35,81.96,80.17,80.61,6857600,4.0175,4.098,4.0085,4.0305,137152000,0.0,1.0
2008-05-30,81.62,81.77,80.3,80.58,5270600,4.081,4.0885,4.015,4.029,105412000,0.0,1.0
2008-06-02,80.23,81.57,80.05,81.54,6215200,4.0115,4.0785,4.0025,4.077,124304000,0.0,1.0
2008-06-03,80.11,81.89,79.26,80.71,5870000,4.0055,4.0945,3.963,4.0355,117400000,0.0,1.0
2008-06-04,81.5,81.82,79.72,80.11,6458300,4.075,4.091,3.986,4.0055,129166000,0.0,1.0
2008-06-05,84.51,84.88,81.8,82.0,8938700,4.2255,4.244,4.09,4.1,178774000,0.0,1.0
2008-06-06,80.63,83.64,80.56,83.19,7843700,4.0315,4.182,4.028,4.1595,156874000,0.0,1.0
2008-06-09,79.43,81.53,78.12,81.43,6537300,3.9715,4.0765,3.906,4.0715,130746000,0.0,1.0
2008-06-10,79.62,81.04,78.2,78.2,6065600,3.981,4.052,3.91,3.91,121312000,0.0,1.0
2008-06-11,77.28,80.0,77.03,79.35,5874500,3.864,4.0,3.8515,3.9675,117490000,0.0,1.0
2008-06-12,76.15,79.05,75.01,78.28,6204400,3.8075,3.9525,3.7505,3.914,124088000,0.0,1.0
2008-06-13,79.17,80.0,76.7,76.7,5974500,3.9585,4.0,3.835,3.835,119490000,0.0,1.0
2008-06-16,81.7,82.53,78.41,78.42,5754400,4.085,4.1265,3.9205,3.921,115088000,0.0,1.0
2008-06-17,82.97,84.3,82.8,83.15,8802400,4.1485,4.215,4.14,4.1575,176048000,0.0,1.0
2008-06-18,82.52,83.17,81.32,82.0,6846600,4.126,4.1585,4.066,4.1,136932000,0.0,1.0
2008-06-19,84.26,84.47,81.5,82.21,6717300,4.213,4.2235,4.075,4.1105,134346000,0.0,1.0
2008-06-20,81.1,83.46,80.51,81.13,6588900,4.055,4.173,4.0255,4.0565,131778000,0.0,1.0
2008-06-23,80.68,82.15,79.55,81.3,7425800,4.034,4.1075,3.9775,4.065,148516000,0.0,1.0
2008-06-24,79.64,80.79,77.63,79.55,7140100,3.982,4.0395,3.8815,3.9775,142802000,0.0,1.0
2008-06-25,80.51,82.15,79.52,80.45,7393300,4.0255,4.1075,3.976,4.0225,147866000,0.0,1.0
2008-06-26,76.3,79.89,76.0,79.0,11310100,3.815,3.9945,3.8,3.95,226202000,0.0,1.0
2008-06-27,74.66,76.07,72.62,75.44,11840500,3.733,3.8035,3.631,3.772,236810000,0.0,1.0
2008-06-30,73.33,76.12,73.21,74.9,7104100,3.6665,3.806,3.6605,3.745,142082000,0.0,1.0
2008-07-01,73.62,74.23,70.52,72.21,10292500,3.681,3.7115,3.526,3.6105,205850000,0.0,1.0
2008-07-02,71.44,74.41,71.38,74.05,7044400,3.572,3.7205,3.569,3.7025,140888000,0.0,1.0
2008-07-03,72.0,73.84,70.52,72.35,4248200,3.6,3.692,3.526,3.6175,84964000,0.0,1.0
2008-07-07,72.49,74.4,70.76,72.37,7355500,3.6245,3.72,3.538,3.6185,147110000,0.0,1.0
2008-07-08,75.04,75.49,71.75,72.2,7916000,3.752,3.7745,3.5875,3.61,158320000,0.0,1.0
2008-07-09,70.61,74.9,70.48,74.6,6912100,3.5305,3.745,3.524,3.73,138242000,0.0,1.0
2008-07-10,70.63,71.77,67.99,70.7,9941600,3.5315,3.5885,3.3995,3.535,198832000,0.0,1.0
2008-07-11,68.54,69.99,66.74,69.75,7930000,3.427,3.4995,3.337,3.4875,158600000,0.0,1.0
2008-07-14,66.28,69.5,65.59,69.31,9021300,3.314,3.475,3.2795,3.4655,180426000,0.0,1.0
2008-07-15,67.03,68.62,62.99,65.7,11342100,3.3515,3.431,3.1495,3.285,226842000,0.0,1.0
2008-07-16,71.84,72.75,66.84,66.94,12038900,3.592,3.6375,3.342,3.347,240778000,0.0,1.0
2008-07-17,72.11,72.38,67.7368,71.2,9597400,3.6055,3.619,3.38684,3.56,191948000,0.0,1.0
2008-07-18,69.12,70.84,68.4,69.89,8298000,3.456,3.542,3.42,3.4945,165960000,0.0,1.0
2008-07-21,68.48,69.8,66.3,69.16,6896900,3.424,3.49,3.315,3.458,137938000,0.0,1.0
2008-07-22,67.97,69.14,65.88,67.21,8795800,3.3985,3.457,3.294,3.3605,175916000,0.0,1.0
2008-07-23,70.54,72.07,67.4646,67.78,17916200,3.527,3.6035,3.37323,3.389,358324000,0.0,1.0
2008-07-24,78.72,82.38,76.29,76.33,30996600,3.936,4.119,3.8145,3.8165,619932000,0.0,1.0
2008-07-25,78.31,80.939,78.12,79.7,9150700,3.9155,4.04695,3.906,3.985,183014000,0.0,1.0
2008-07-28,75.98,78.31,74.86,77.09,10480200,3.799,3.9155,3.743,3.8545,209604000,0.0,1.0
2008-07-29,78.21,78.8,76.16,76.49,6770900,3.9105,3.94,3.808,3.8245,135418000,0.0,1.0
2008-07-30,78.21,79.85,76.42,78.6,7567300,3.9105,3.9925,3.821,3.93,151346000,0.0,1.0
2008-07-31,76.34,78.17,76.1,76.75,5300700,3.817,3.9085,3.805,3.8375,106014000,0.0,1.0
2008-08-01,75.75,76.49,74.05,76.36,4774500,3.7875,3.8245,3.7025,3.818,95490000,0.0,1.0
2008-08-04,75.71,77.3,75.01,76.0,4498200,3.7855,3.865,3.7505,3.8,89964000,0.0,1.0
2008-08-05,79.11,79.52,76.52,77.0,7794600,3.9555,3.976,3.826,3.85,155892000,0.0,1.0
2008-08-06,78.09,78.63,76.73,78.63,6406100,3.9045,3.9315,3.8365,3.9315,128122000,0.0,1.0
2008-08-07,76.95,78.05,76.0,77.01,5444800,3.8475,3.9025,3.8,3.8505,108896000,0.0,1.0
2008-08-08,80.51,81.21,76.29,76.78,9162700,4.0255,4.0605,3.8145,3.839,183254000,0.0,1.0
2008-08-11,88.09,91.75,79.78,80.18,25070200,4.4045,4.5875,3.989,4.009,501404000,0.0,1.0
2008-08-12,87.25,88.48,86.1,87.32,8026500,4.3625,4.424,4.305,4.366,160530000,0.0,1.0
2008-08-13,86.69,88.25,84.54,86.28,7208800,4.3345,4.4125,4.227,4.314,144176000,0.0,1.0
2008-08-14,88.03,88.75,85.22,85.71,6901700,4.4015,4.4375,4.261,4.2855,138034000,0.0,1.0
2008-08-15,86.4,89.53,86.26,88.28,6871600,4.32,4.4765,4.313,4.414,137432000,0.0,1.0
2008-08-18,83.11,86.28,83.04,86.09,6547400,4.1555,4.314,4.152,4.3045,130948000,0.0,1.0
2008-08-19,81.29,83.51,81.06,83.09,6630400,4.0645,4.1755,4.053,4.1545,132608000,0.0,1.0
2008-08-20,82.13,83.25,81.2,82.0,5950600,4.1065,4.1625,4.06,4.1,119012000,0.0,1.0
2008-08-21,83.26,83.77,80.98,81.41,6157800,4.163,4.1885,4.049,4.0705,123156000,0.0,1.0
2008-08-22,85.26,85.46,83.93,84.27,4677800,4.263,4.273,4.1965,4.2135,93556000,0.0,1.0
2008-08-25,82.85,84.64,82.45,84.63,4356400,4.1425,4.232,4.1225,4.2315,87128000,0.0,1.0
2008-08-26,81.76,83.12,81.25,82.74,4374200,4.088,4.156,4.0625,4.137,87484000,0.0,1.0
2008-08-27,81.73,82.74,81.0,81.44,5627300,4.0865,4.137,4.05,4.072,112546000,0.0,1.0
2008-08-28,83.42,83.65,81.8,82.21,7834100,4.171,4.1825,4.09,4.1105,156682000,0.0,1.0
2008-08-29,80.81,82.9,80.5,82.9,4728700,4.0405,4.145,4.025,4.145,94574000,0.0,1.0
2008-09-02,81.41,84.5,81.21,83.16,6000800,4.0705,4.225,4.0605,4.158,120016000,0.0,1.0
2008-09-03,80.77,82.0,80.02,81.4,5742600,4.0385,4.1,4.001,4.07,114852000,0.0,1.0
2008-09-04,78.03,80.81,78.02,80.6,8316500,3.9015,4.0405,3.901,4.03,166330000,0.0,1.0
2008-09-05,79.19,80.72,77.08,77.34,8069100,3.9595,4.036,3.854,3.867,161382000,0.0,1.0
2008-09-08,81.16,83.75,78.85,82.25,9490600,4.058,4.1875,3.9425,4.1125,189812000,0.0,1.0
2008-09-09,79.04,81.96,78.9879,80.76,5821800,3.952,4.098,3.949395,4.038,116436000,0.0,1.0
2008-09-10,76.74,80.22,76.15,80.0125,9444700,3.837,4.011,3.8075,4.000625,188894000,0.0,1.0
2008-09-11,79.51,79.8,75.1,75.27,7813600,3.9755,3.99,3.755,3.7635,156272000,0.0,1.0
2008-09-12,78.3,79.6,76.62,78.81,6480100,3.915,3.98,3.831,3.9405,129602000,0.0,1.0
2008-09-15,77.34,79.88,76.3,76.86,8980800,3.867,3.994,3.815,3.843,179616000,0.0,1.0
2008-09-16,78.73,79.63,76.67,76.8,13092200,3.9365,3.9815,3.8335,3.84,261844000,0.0,1.0
2008-09-17,71.54,78.24,71.24,77.68,13165600,3.577,3.912,3.562,3.884,263312000,0.0,1.0
2008-09-18,76.5,77.5,70.08,73.08,12397200,3.825,3.875,3.504,3.654,247944000,0.0,1.0
2008-09-19,81.0,86.77,76.5,80.12,14772200,4.05,4.3385,3.825,4.006,295444000,0.0,1.0
2008-09-22,74.93,81.63,74.32,81.13,7037700,3.7465,4.0815,3.716,4.0565,140754000,0.0,1.0
2008-09-23,71.76,76.29,70.77,75.79,8594200,3.588,3.8145,3.5385,3.7895,171884000,0.0,1.0
2008-09-24,69.96,73.65,68.94,72.3,9372400,3.498,3.6825,3.447,3.615,187448000,0.0,1.0
2008-09-25,72.08,72.75,70.01,70.66,6073000,3.604,3.6375,3.5005,3.533,121460000,0.0,1.0
2008-09-26,70.7,71.05,68.08,69.52,6747100,3.535,3.5525,3.404,3.476,134942000,0.0,1.0
2008-09-29,63.35,69.37,61.32,68.41,12004300,3.1675,3.4685,3.066,3.4205,240086000,0.0,1.0
2008-09-30,72.76,73.12,65.32,65.84,13046900,3.638,3.656,3.266,3.292,260938000,0.0,1.0
2008-10-01,69.58,71.99,68.41,71.78,9622200,3.479,3.5995,3.4205,3.589,192444000,0.0,1.0
2008-10-02,67.36,68.96,65.41,67.63,8726100,3.368,3.448,3.2705,3.3815,174522000,0.0,1.0
2008-10-03,67.0,70.95,66.59,69.42,11228100,3.35,3.5475,3.3295,3.471,224562000,0.0,1.0
2008-10-06,65.23,65.89,60.47,64.06,13385500,3.2615,3.2945,3.0235,3.203,267710000,0.0,1.0
2008-10-07,58.52,66.43,58.5,65.79,12756000,2.926,3.3215,2.925,3.2895,255120000,0.0,1.0
2008-10-08,61.02,62.75,55.35,55.64,14324500,3.051,3.1375,2.7675,2.782,286490000,0.0,1.0
2008-10-09,56.0,63.5,56.0,61.97,13930900,2.8,3.175,2.8,3.0985,278618000,0.0,1.0
2008-10-10,56.25,59.7499,51.05,52.99,18021700,2.8125,2.987495,2.5525,2.6495,360434000,0.0,1.0
2008-10-13,62.02,62.21,57.37,58.96,11194800,3.101,3.1105,2.8685,2.948,223896000,0.0,1.0
2008-10-14,55.86,64.0,54.8,63.5,17306600,2.793,3.2,2.74,3.175,346132000,0.0,1.0
2008-10-15,48.72,54.69,48.35,54.46,16257600,2.436,2.7345,2.4175,2.723,325152000,0.0,1.0
2008-10-16,50.29,50.7,43.39,46.4,22081100,2.5145,2.535,2.1695,2.32,441622000,0.0,1.0
2008-10-17,50.65,62.33,48.41,48.83,12946400,2.5325,3.1165,2.4205,2.4415,258928000,0.0,1.0
2008-10-20,52.97,53.1,49.906,52.17,8452100,2.6485,2.655,2.4953,2.6085,169042000,0.0,1.0
2008-10-21,50.23,52.95,49.92,51.86,8669600,2.5115,2.6475,2.496,2.593,173392000,0.0,1.0
2008-10-22,49.99,52.47,47.9,50.05,19513200,2.4995,2.6235,2.395,2.5025,390264000,0.0,1.0
2008-10-23,50.32,50.91,43.31,43.37,32601900,2.516,2.5455,2.1655,2.1685,652038000,0.0,1.0
2008-10-24,48.96,52.32,44.5,44.75,19605900,2.448,2.616,2.225,2.2375,392118000,0.0,1.0
2008-10-27,49.58,52.59,48.43,49.0,11759200,2.479,2.6295,2.4215,2.45,235184000,0.0,1.0
2008-10-28,56.04,56.3,49.07,51.5,14834700,2.802,2.815,2.4535,2.575,296694000,0.0,1.0
2008-10-29,56.89,59.79,54.52,55.53,15196300,2.8445,2.9895,2.726,2.7765,303926000,0.0,1.0
2008-10-30,56.71,59.89,55.08,58.76,11125700,2.8355,2.9945,2.754,2.938,222514000,0.0,1.0
2008-10-31,57.24,57.25,55.01,56.01,8534600,2.862,2.8625,2.7505,2.8005,170692000,0.0,1.0
2008-11-03,55.77,57.25,55.02,56.35,7170100,2.7885,2.8625,2.751,2.8175,143402000,0.0,1.0
2008-11-04,58.45,58.73,55.22,57.16,7663800,2.9225,2.9365,2.761,2.858,153276000,0.0,1.0
2008-11-05,51.98,58.0,51.62,57.47,11498400,2.599,2.9,2.581,2.8735,229968000,0.0,1.0
2008-11-06,47.22,51.04,46.3,49.8,15487800,2.361,2.552,2.315,2.49,309756000,0.0,1.0
2008-11-07,49.21,49.79,47.01,47.76,7439600,2.4605,2.4895,2.3505,2.388,148792000,0.0,1.0
2008-11-10,48.46,50.68,46.86,49.98,8964900,2.423,2.534,2.343,2.499,179298000,0.0,1.0
2008-11-11,46.3,48.06,44.81,47.1,9939200,2.315,2.403,2.2405,2.355,198784000,0.0,1.0
2008-11-12,41.56,45.44,40.9,43.99,14768600,2.078,2.272,2.045,2.1995,295372000,0.0,1.0
2008-11-13,44.93,45.0,38.48,41.4,16935300,2.2465,2.25,1.924,2.07,338706000,0.0,1.0
2008-11-14,41.75,44.5,41.5,43.61,11949700,2.0875,2.225,2.075,2.1805,238994000,0.0,1.0
2008-11-17,39.69,41.26,39.07,39.91,10711800,1.9845,2.063,1.9535,1.9955,214236000,0.0,1.0
2008-11-18,38.44,40.66,36.08,39.73,15049200,1.922,2.033,1.804,1.9865,300984000,0.0,1.0
2008-11-19,35.84,39.0,35.75,37.97,12521100,1.792,1.95,1.7875,1.8985,250422000,0.0,1.0
2008-11-20,35.03,39.72,34.68,35.29,18423900,1.7515,1.986,1.734,1.7645,368478000,0.0,1.0
2008-11-21,37.87,39.0,35.72,36.39,15042700,1.8935,1.95,1.786,1.8195,300854000,0.0,1.0
2008-11-24,42.5,43.44,38.7,38.79,14549700,2.125,2.172,1.935,1.9395,290994000,0.0,1.0
2008-11-25,42.19,42.89,39.61,42.09,13015000,2.1095,2.1445,1.9805,2.1045,260300000,0.0,1.0
2008-11-26,43.96,44.0,40.29,40.87,13439700,2.198,2.2,2.0145,2.0435,268794000,0.0,1.0
2008-11-28,42.7,44.1,42.22,44.03,3481000,2.135,2.205,2.111,2.2015,69620000,0.0,1.0
2008-12-01,40.47,43.26,40.38,42.0,11178900,2.0235,2.163,2.019,2.1,223578000,0.0,1.0
2008-12-02,41.19,41.71,38.82,41.39,8713700,2.0595,2.0855,1.941,2.0695,174274000,0.0,1.0
2008-12-03,45.21,45.88,40.05,40.16,15675600,2.2605,2.294,2.0025,2.008,313512000,0.0,1.0
2008-12-04,47.32,50.5,45.75,45.94,19782300,2.366,2.525,2.2875,2.297,395646000,0.0,1.0
2008-12-05,48.26,48.49,43.3,45.89,14608800,2.413,2.4245,2.165,2.2945,292176000,0.0,1.0
2008-12-08,51.41,52.14,47.36,49.15,10940700,2.5705,2.607,2.368,2.4575,218814000,0.0,1.0
2008-12-09,51.25,54.48,49.7,49.81,13314800,2.5625,2.724,2.485,2.4905,266296000,0.0,1.0
2008-12-10,49.7,51.5,48.34,51.46,7753800,2.485,2.575,2.417,2.573,155076000,0.0,1.0
2008-12-11,48.25,50.49,48.17,49.33,7583600,2.4125,2.5245,2.4085,2.4665,151672000,0.0,1.0
2008-12-12,51.25,51.38,47.52,47.52,8664800,2.5625,2.569,2.376,2.376,173296000,0.0,1.0
2008-12-15,48.85,50.95,48.1481,50.65,7285400,2.4425,2.5475,2.407405,2.5325,145708000,0.0,1.0
2008-12-16,52.63,52.96,49.29,49.62,8862900,2.6315,2.648,2.4645,2.481,177258000,0.0,1.0
2008-12-17,53.18,54.77,51.53,52.26,9183100,2.659,2.7385,2.5765,2.613,183662000,0.0,1.0
2008-12-18,52.08,54.85,51.2,53.0,7518100,2.604,2.7425,2.56,2.65,150362000,0.0,1.0
2008-12-19,51.56,52.99,50.92,52.67,10963200,2.578,2.6495,2.546,2.6335,219264000,0.0,1.0
2008-12-22,49.84,52.15,48.47,51.6,8925000,2.492,2.6075,2.4235,2.58,178500000,0.0,1.0
2008-12-23,51.08,51.61,50.12,50.12,5845400,2.554,2.5805,2.506,2.506,116908000,0.0,1.0
2008-12-24,51.44,51.95,51.01,51.66,1645500,2.572,2.5975,2.5505,2.583,32910000,0.0,1.0
2008-12-26,51.78,53.95,51.55,53.79,6847300,2.589,2.6975,2.5775,2.6895,136946000,0.0,1.0
2008-12-29,49.4,51.77,48.56,51.43,6507900,2.47,2.5885,2.428,2.5715,130158000,0.0,1.0
2008-12-30,50.76,51.21,48.74,49.51,6601300,2.538,2.5605,2.437,2.4755,132026000,0.0,1.0
2008-12-31,51.28,51.69,49.91,50.74,7792200,2.564,2.5845,2.4955,2.537,155844000,0.0,1.0
2009-01-02,54.36,54.53,51.07,51.35,7296400,2.718,2.7265,2.5535,2.5675,145928000,0.0,1.0
2009-01-05,54.06,55.74,53.03,55.73,9509800,2.703,2.787,2.6515,2.7865,190196000,0.0,1.0
2009-01-06,57.36,58.22,53.75,54.55,11080100,2.868,2.911,2.6875,2.7275,221602000,0.0,1.0
2009-01-07,56.2,56.95,55.35,56.29,7942700,2.81,2.8475,2.7675,2.8145,158854000,0.0,1.0
2009-01-08,57.16,57.32,54.58,54.99,6577900,2.858,2.866,2.729,2.7495,131558000,0.0,1.0
2009-01-09,55.51,57.0,54.7,56.92,6684100,2.7755,2.85,2.735,2.846,133682000,0.0,1.0
2009-01-12,51.92,54.3,50.87,54.12,9556300,2.596,2.715,2.5435,2.706,191126000,0.0,1.0
2009-01-13,51.45,53.29,50.75,50.96,7883200,2.5725,2.6645,2.5375,2.548,157664000,0.0,1.0
2009-01-14,48.49,50.1,48.14,50.1,10442600,2.4245,2.505,2.407,2.505,208852000,0.0,1.0
2009-01-15,51.44,52.23,47.63,48.56,11617300,2.572,2.6115,2.3815,2.428,232346000,0.0,1.0
2009-01-16,51.59,52.33,49.53,51.8,8258200,2.5795,2.6165,2.4765,2.59,165164000,0.0,1.0
2009-01-20,48.44,51.7,48.27,50.7,6767200,2.422,2.585,2.4135,2.535,135344000,0.0,1.0
2009-01-21,50.54,50.69,48.25,49.5,5829500,2.527,2.5345,2.4125,2.475,116590000,0.0,1.0
2009-01-22,49.94,50.88,48.26,49.42,7133300,2.497,2.544,2.413,2.471,142666000,0.0,1.0
2009-01-23,50.63,51.42,48.45,48.9,5793300,2.5315,2.571,2.4225,2.445,115866000,0.0,1.0
2009-01-26,49.63,50.89,48.52,50.18,7155700,2.4815,2.5445,2.426,2.509,143114000,0.0,1.0
2009-01-27,48.44,50.42,47.72,49.3,8738200,2.422,2.521,2.386,2.465,174764000,0.0,1.0
2009-01-28,50.36,51.49,48.97,49.72,8056600,2.518,2.5745,2.4485,2.486,161132000,0.0,1.0
2009-01-29,50.0,51.85,49.14,49.96,17966800,2.5,2.5925,2.457,2.498,359336000,0.0,1.0
2009-01-30,58.82,59.74,57.24,57.43,39783100,2.941,2.987,2.862,2.8715,795662000,0.0,1.0
2009-02-02,61.15,62.0,58.13,58.57,19324300,3.0575,3.1,2.9065,2.9285,386486000,0.0,1.0
2009-02-03,63.59,64.2,60.0,60.75,14694600,3.1795,3.21,3.0,3.0375,293892000,0.0,1.0
2009-02-04,61.06,63.44,60.83,63.38,13726300,3.053,3.172,3.0415,3.169,274526000,0.0,1.0
2009-02-05,63.18,63.81,60.63,61.15,10169600,3.159,3.1905,3.0315,3.0575,203392000,0.0,1.0
2009-02-06,66.55,67.0,63.18,63.18,12044900,3.3275,3.35,3.159,3.159,240898000,0.0,1.0
2009-02-09,66.71,67.36,65.38,66.53,9437600,3.3355,3.368,3.269,3.3265,188752000,0.0,1.0
2009-02-10,63.31,67.23,63.07,66.15,10700600,3.1655,3.3615,3.1535,3.3075,214012000,0.0,1.0
2009-02-11,64.354,64.9,62.25,63.1,8347300,3.2177,3.245,3.1125,3.155,166946000,0.0,1.0
2009-02-12,63.96,64.25,61.71,63.25,8095500,3.198,3.2125,3.0855,3.1625,161910000,0.0,1.0
2009-02-13,63.26,64.68,62.87,63.97,4130900,3.163,3.234,3.1435,3.1985,82618000,0.0,1.0
2009-02-17,61.67,62.65,61.18,61.67,7126100,3.0835,3.1325,3.059,3.0835,142522000,0.0,1.0
2009-02-18,62.35,62.78,60.52,62.2706,7366000,3.1175,3.139,3.026,3.11353,147320000,0.0,1.0
2009-02-19,61.95,64.18,61.67,62.84,6768900,3.0975,3.209,3.0835,3.142,135378000,0.0,1.0
2009-02-20,63.86,64.15,60.84,61.07,9354500,3.193,3.2075,3.042,3.0535,187090000,0.0,1.0
2009-02-23,61.71,64.91,61.52,64.16,7336000,3.0855,3.2455,3.076,3.208,146720000,0.0,1.0
2009-02-24,65.6,66.1,61.89,61.99,10271400,3.28,3.305,3.0945,3.0995,205428000,0.0,1.0
2009-02-25,63.71,65.75,62.82,64.9,9122100,3.1855,3.2875,3.141,3.245,182442000,0.0,1.0
2009-02-26,62.34,64.73,62.34,64.12,7275300,3.117,3.2365,3.117,3.206,145506000,0.0,1.0
2009-02-27,64.79,65.08,60.94,61.265,11488300,3.2395,3.254,3.047,3.06325,229766000,0.0,1.0
2009-03-02,61.99,65.52,61.51,63.94,10511900,3.0995,3.276,3.0755,3.197,210238000,0.0,1.0
2009-03-03,61.7,63.29,61.3,62.75,9691600,3.085,3.1645,3.065,3.1375,193832000,0.0,1.0
2009-03-04,64.81,65.79,62.4,62.8,11960900,3.2405,3.2895,3.12,3.14,239218000,0.0,1.0
2009-03-05,64.77,65.8,63.6,64.08,11770300,3.2385,3.29,3.18,3.204,235406000,0.0,1.0
2009-03-06,61.69,65.5,59.82,65.2,15093800,3.0845,3.275,2.991,3.26,301876000,0.0,1.0
2009-03-09,60.49,64.03,60.15,62.2,13561400,3.0245,3.2015,3.0075,3.11,271228000,0.0,1.0
2009-03-10,65.71,65.9,61.7801,62.49,15435700,3.2855,3.295,3.089005,3.1245,308714000,0.0,1.0
2009-03-11,68.54,69.37,65.27,66.24,13881700,3.427,3.4685,3.2635,3.312,277634000,0.0,1.0
2009-03-12,69.58,69.8699,67.25,68.35,11348900,3.479,3.493495,3.3625,3.4175,226978000,0.0,1.0
2009-03-13,68.63,69.74,67.53,69.66,8903400,3.4315,3.487,3.3765,3.483,178068000,0.0,1.0
2009-03-16,66.98,69.295,66.68,68.65,9437300,3.349,3.46475,3.334,3.4325,188746000,0.0,1.0
2009-03-17,71.35,71.705,67.0,67.37,11902800,3.5675,3.58525,3.35,3.3685,238056000,0.0,1.0
2009-03-18,71.25,73.91,70.13,70.98,10401700,3.5625,3.6955,3.5065,3.549,208034000,0.0,1.0
2009-03-19,70.1,71.91,69.24,71.4,8819100,3.505,3.5955,3.462,3.57,176382000,0.0,1.0
2009-03-20,69.96,70.89,69.08,70.39,8468100,3.498,3.5445,3.454,3.5195,169362000,0.0,1.0
2009-03-23,75.58,75.61,70.7,71.36,8612400,3.779,3.7805,3.535,3.568,172248000,0.0,1.0
2009-03-24,72.63,75.0,72.31,74.85,7457900,3.6315,3.75,3.6155,3.7425,149158000,0.0,1.0
2009-03-25,72.4,73.95,69.84,73.09,7895600,3.62,3.6975,3.492,3.6545,157912000,0.0,1.0
2009-03-26,73.69,74.98,72.64,73.47,6657700,3.6845,3.749,3.632,3.6735,133154000,0.0,1.0
2009-03-27,70.52,72.29,70.1,71.61,8568800,3.526,3.6145,3.505,3.5805,171376000,0.0,1.0
2009-03-30,71.44,71.67,69.75,70.4,8373100,3.572,3.5835,3.4875,3.52,167462000,0.0,1.0
2009-03-31,73.44,74.5,72.12,72.61,8918200,3.672,3.725,3.606,3.6305,178364000,0.0,1.0
2009-04-01,73.5,75.09,71.71,73.015,7041400,3.675,3.7545,3.5855,3.65075,140828000,0.0,1.0
2009-04-02,76.34,77.24,73.44,73.63,11066900,3.817,3.862,3.672,3.6815,221338000,0.0,1.0
2009-04-03,78.17,78.32,75.5,76.42,5809900,3.9085,3.916,3.775,3.821,116198000,0.0,1.0
2009-04-06,77.99,78.36,76.0,77.26,5751300,3.8995,3.918,3.8,3.863,115026000,0.0,1.0
2009-04-07,75.51,77.08,74.88,76.97,5748800,3.7755,3.854,3.744,3.8485,114976000,0.0,1.0
2009-04-08,76.98,77.11,74.5703,75.93,5653000,3.849,3.8555,3.728515,3.7965,113060000,0.0,1.0
2009-04-09,79.77,80.0,77.26,77.51,7082300,3.9885,4.0,3.863,3.8755,141646000,0.0,1.0
2009-04-13,78.94,79.97,77.85,79.84,6212200,3.947,3.9985,3.8925,3.992,124244000,0.0,1.0
2009-04-14,77.22,79.46,76.94,78.0,6160400,3.861,3.973,3.847,3.9,123208000,0.0,1.0
2009-04-15,74.71,75.81,73.51,75.5,9412800,3.7355,3.7905,3.6755,3.775,188256000,0.0,1.0
2009-04-16,77.25,77.48,75.16,75.33,7467800,3.8625,3.874,3.758,3.7665,149356000,0.0,1.0
2009-04-17,78.05,78.72,75.88,76.78,7426000,3.9025,3.936,3.794,3.839,148520000,0.0,1.0
2009-04-20,77.57,79.79,76.83,78.44,8686900,3.8785,3.9895,3.8415,3.922,173738000,0.0,1.0
2009-04-21,78.74,79.1,77.29,77.33,7162200,3.937,3.955,3.8645,3.8665,143244000,0.0,1.0
2009-04-22,79.2,82.18,77.81,78.17,8775500,3.96,4.109,3.8905,3.9085,175510000,0.0,1.0
2009-04-23,80.61,82.06,79.08,81.33,16187700,4.0305,4.103,3.954,4.0665,323754000,0.0,1.0
2009-04-24,84.46,86.68,80.73,82.03,23484300,4.223,4.334,4.0365,4.1015,469686000,0.0,1.0
2009-04-27,83.12,84.98,82.21,83.88,9705900,4.156,4.249,4.1105,4.194,194118000,0.0,1.0
2009-04-28,82.4,85.35,82.4,82.68,7924000,4.12,4.2675,4.12,4.134,158480000,0.0,1.0
2009-04-29,79.79,82.99,79.26,82.99,9735100,3.9895,4.1495,3.963,4.1495,194702000,0.0,1.0
2009-04-30,80.52,82.67,79.89,80.93,8537600,4.026,4.1335,3.9945,4.0465,170752000,0.0,1.0
2009-05-01,78.96,80.38,77.85,80.38,6121700,3.948,4.019,3.8925,4.019,122434000,0.0,1.0
2009-05-04,79.77,81.35,78.85,80.26,7019300,3.9885,4.0675,3.9425,4.013,140386000,0.0,1.0
2009-05-05,81.9,82.0,80.19,81.01,5870300,4.095,4.1,4.0095,4.0505,117406000,0.0,1.0
2009-05-06,81.99,83.6,79.66,82.88,8604000,4.0995,4.18,3.983,4.144,172080000,0.0,1.0
2009-05-07,79.28,82.75,77.88,82.73,9632100,3.964,4.1375,3.894,4.1365,192642000,0.0,1.0
2009-05-08,77.95,80.23,76.31,79.69,8193000,3.8975,4.0115,3.8155,3.9845,163860000,0.0,1.0
2009-05-11,78.61,79.85,76.01,76.8,6872300,3.9305,3.9925,3.8005,3.84,137446000,0.0,1.0
2009-05-12,77.93,78.97,76.53,78.7,5548700,3.8965,3.9485,3.8265,3.935,110974000,0.0,1.0
2009-05-13,74.19,76.6503,74.01,76.25,8770500,3.7095,3.832515,3.7005,3.8125,175410000,0.0,1.0
2009-05-14,75.11,76.06,73.31,73.79,9343600,3.7555,3.803,3.6655,3.6895,186872000,0.0,1.0
2009-05-15,73.6,76.21,73.42,74.54,8011700,3.68,3.8105,3.671,3.727,160234000,0.0,1.0
2009-05-18,75.95,75.96,73.1,73.96,6829100,3.7975,3.798,3.655,3.698,136582000,0.0,1.0
2009-05-19,77.87,78.96,75.12,75.43,8028900,3.8935,3.948,3.756,3.7715,160578000,0.0,1.0
2009-05-20,77.97,81.11,77.42,78.5,7351000,3.8985,4.0555,3.871,3.925,147020000,0.0,1.0
2009-05-21,75.96,77.97,75.4,76.685,5640500,3.798,3.8985,3.77,3.83425,112810000,0.0,1.0
2009-05-22,75.64,77.04,75.02,76.1,3484700,3.782,3.852,3.751,3.805,69694000,0.0,1.0
2009-05-26,78.39,78.48,74.55,75.03,6699600,3.9195,3.924,3.7275,3.7515,133992000,0.0,1.0
2009-05-27,77.1,79.5,76.75,78.51,5567100,3.855,3.975,3.8375,3.9255,111342000,0.0,1.0
2009-05-28,77.65,79.1,75.88,77.7,4943100,3.8825,3.955,3.794,3.885,98862000,0.0,1.0
2009-05-29,77.99,78.01,76.4,77.72,5072200,3.8995,3.9005,3.82,3.886,101444000,0.0,1.0
2009-06-01,83.05,84.8,77.49,78.21,10796500,4.1525,4.24,3.8745,3.9105,215930000,0.0,1.0
2009-06-02,84.93,85.45,82.1,82.42,9397000,4.2465,4.2725,4.105,4.121,187940000,0.0,1.0
2009-06-03,85.68,85.71,83.13,83.31,7603400,4.284,4.2855,4.1565,4.1655,152068000,0.0,1.0
2009-06-04,85.52,86.4,84.57,85.42,5465400,4.276,4.32,4.2285,4.271,109308000,0.0,1.0
2009-06-05,87.56,87.95,85.3,86.29,8263500,4.378,4.3975,4.265,4.3145,165270000,0.0,1.0
2009-06-08,86.36,87.18,85.11,86.75,5602100,4.318,4.359,4.2555,4.3375,112042000,0.0,1.0
2009-06-09,87.08,87.67,86.17,86.93,4475100,4.354,4.3835,4.3085,4.3465,89502000,0.0,1.0
2009-06-10,86.59,88.56,84.83,87.58,6073600,4.3295,4.428,4.2415,4.379,121472000,0.0,1.0
2009-06-11,85.69,87.49,85.05,86.3,5009700,4.2845,4.3745,4.2525,4.315,100194000,0.0,1.0
2009-06-12,84.08,85.2,82.01,85.03,6223000,4.204,4.26,4.1005,4.2515,124460000,0.0,1.0
2009-06-15,83.18,83.3,81.0,82.83,5401800,4.159,4.165,4.05,4.1415,108036000,0.0,1.0
2009-06-16,82.15,83.95,81.28,83.7,5465800,4.1075,4.1975,4.064,4.185,109316000,0.0,1.0
2009-06-17,82.65,84.3,80.64,82.5,7785100,4.1325,4.215,4.032,4.125,155702000,0.0,1.0
2009-06-18,81.595,82.95,81.0,82.81,5453100,4.07975,4.1475,4.05,4.1405,109062000,0.0,1.0
2009-06-19,82.96,83.46,81.5,82.15,5438200,4.148,4.173,4.075,4.1075,108764000,0.0,1.0
2009-06-22,79.15,82.43,78.56,82.41,9744400,3.9575,4.1215,3.928,4.1205,194888000,0.0,1.0
2009-06-23,77.68,79.095,76.25,78.97,7415500,3.884,3.95475,3.8125,3.9485,148310000,0.0,1.0
2009-06-24,79.27,80.53,77.8,78.0,6081400,3.9635,4.0265,3.89,3.9,121628000,0.0,1.0
2009-06-25,82.2,82.23,79.03,79.1,7360400,4.11,4.1115,3.9515,3.955,147208000,0.0,1.0
2009-06-26,83.88,84.14,81.13,81.9,8775300,4.194,4.207,4.0565,4.095,175506000,0.0,1.0
2009-06-29,83.03,84.2,82.41,83.87,6270300,4.1515,4.21,4.1205,4.1935,125406000,0.0,1.0
2009-06-30,83.66,84.92,82.47,83.62,7984800,4.183,4.246,4.1235,4.181,159696000,0.0,1.0
2009-07-01,81.6,84.5,81.37,84.42,6981200,4.08,4.225,4.0685,4.221,139624000,0.0,1.0
2009-07-02,79.32,81.37,78.51,81.11,7218600,3.966,4.0685,3.9255,4.0555,144372000,0.0,1.0
2009-07-06,78.1,78.89,76.54,78.45,7368800,3.905,3.9445,3.827,3.9225,147376000,0.0,1.0
2009-07-07,75.63,78.69,75.41,78.53,6491500,3.7815,3.9345,3.7705,3.9265,129830000,0.0,1.0
2009-07-08,77.36,77.93,75.7,76.46,8540700,3.868,3.8965,3.785,3.823,170814000,0.0,1.0
2009-07-09,78.1,78.54,76.82,78.25,6359500,3.905,3.927,3.841,3.9125,127190000,0.0,1.0
2009-07-10,77.63,78.82,76.17,77.52,5976100,3.8815,3.941,3.8085,3.876,119522000,0.0,1.0
2009-07-13,81.47,81.65,78.01,78.07,8050200,4.0735,4.0825,3.9005,3.9035,161004000,0.0,1.0
2009-07-14,81.95,82.42,80.42,81.48,4543600,4.0975,4.121,4.021,4.074,90872000,0.0,1.0
2009-07-15,84.55,84.64,82.78,83.0,6339000,4.2275,4.232,4.139,4.15,126780000,0.0,1.0
2009-07-16,86.11,86.24,83.72,84.42,5361900,4.3055,4.312,4.186,4.221,107238000,0.0,1.0
2009-07-17,85.85,86.5,85.2,85.8,5051600,4.2925,4.325,4.26,4.29,101032000,0.0,1.0
2009-07-20,88.23,88.88,86.26,86.27,6056600,4.4115,4.444,4.313,4.3135,121132000,0.0,1.0
2009-07-21,89.01,89.01,87.4,88.52,7728600,4.4505,4.4505,4.37,4.426,154572000,0.0,1.0
2009-07-22,88.79,89.2276,87.78,88.65,5329600,4.4395,4.46138,4.389,4.4325,106592000,0.0,1.0
2009-07-23,93.87,94.4,89.59,89.84,19162100,4.6935,4.72,4.4795,4.492,383242000,0.0,1.0
2009-07-24,86.49,88.9,85.5,87.6,19204600,4.3245,4.445,4.275,4.38,384092000,0.0,1.0
2009-07-27,84.24,86.49,83.56,86.24,11279300,4.212,4.3245,4.178,4.312,225586000,0.0,1.0
2009-07-28,84.98,85.64,82.6,83.84,8774900,4.249,4.282,4.13,4.192,175498000,0.0,1.0
2009-07-29,84.34,85.5,83.52,84.47,6502900,4.217,4.275,4.176,4.2235,130058000,0.0,1.0
2009-07-30,86.09,87.25,85.17,85.64,7253200,4.3045,4.3625,4.2585,4.282,145064000,0.0,1.0
2009-07-31,85.76,86.75,84.62,85.76,5886900,4.288,4.3375,4.231,4.288,117738000,0.0,1.0
2009-08-03,87.44,88.2,86.56,86.56,6663000,4.372,4.41,4.328,4.328,133260000,0.0,1.0
2009-08-04,85.8,87.48,84.93,87.48,6177900,4.29,4.374,4.2465,4.374,123558000,0.0,1.0
2009-08-05,84.29,85.75,83.02,85.64,7279400,4.2145,4.2875,4.151,4.282,145588000,0.0,1.0
2009-08-06,84.47,84.84,83.05,84.31,4693000,4.2235,4.242,4.1525,4.2155,93860000,0.0,1.0
2009-08-07,85.32,85.96,84.1,84.1,5628000,4.266,4.298,4.205,4.205,112560000,0.0,1.0
2009-08-10,84.44,85.47,83.27,85.01,4440600,4.222,4.2735,4.1635,4.2505,88812000,0.0,1.0
2009-08-11,83.56,84.4,82.45,83.64,5025000,4.178,4.22,4.1225,4.182,100500000,0.0,1.0
2009-08-12,85.96,86.6,83.38,83.42,5619400,4.298,4.33,4.169,4.171,112388000,0.0,1.0
2009-08-13,84.6,86.37,84.07,85.72,5712400,4.23,4.3185,4.2035,4.286,114248000,0.0,1.0
2009-08-14,83.58,84.17,82.78,84.11,4924700,4.179,4.2085,4.139,4.2055,98494000,0.0,1.0
2009-08-17,81.06,81.78,80.25,81.16,6888600,4.053,4.089,4.0125,4.058,137772000,0.0,1.0
2009-08-18,82.12,82.6898,80.79,81.41,5884400,4.106,4.13449,4.0395,4.0705,117688000,0.0,1.0
2009-08-19,83.0,83.0,80.49,80.91,5170600,4.15,4.15,4.0245,4.0455,103412000,0.0,1.0
2009-08-20,84.09,84.35,82.66,82.98,5375000,4.2045,4.2175,4.133,4.149,107500000,0.0,1.0
2009-08-21,85.0,85.06,83.54,84.78,6130700,4.25,4.253,4.177,4.239,122614000,0.0,1.0
2009-08-24,84.5,85.59,84.24,85.17,4723200,4.225,4.2795,4.212,4.2585,94464000,0.0,1.0
2009-08-25,84.19,86.34,83.95,84.66,4791000,4.2095,4.317,4.1975,4.233,95820000,0.0,1.0
2009-08-26,84.0,84.76,83.38,84.1,3613800,4.2,4.238,4.169,4.205,72276000,0.0,1.0
2009-08-27,84.31,84.85,83.14,84.01,3997700,4.2155,4.2425,4.157,4.2005,79954000,0.0,1.0
2009-08-28,82.76,84.99,82.57,84.78,4620700,4.138,4.2495,4.1285,4.239,92414000,0.0,1.0
2009-08-31,81.19,81.95,80.35,81.93,5263800,4.0595,4.0975,4.0175,4.0965,105276000,0.0,1.0
2009-09-01,79.16,82.42,79.0,80.74,6245800,3.958,4.121,3.95,4.037,124916000,0.0,1.0
2009-09-02,78.14,80.15,77.8,79.035,6512700,3.907,4.0075,3.89,3.95175,130254000,0.0,1.0
2009-09-03,78.46,78.96,77.51,78.39,4140200,3.923,3.948,3.8755,3.9195,82804000,0.0,1.0
2009-09-04,78.87,79.78,77.63,78.27,4671500,3.9435,3.989,3.8815,3.9135,93430000,0.0,1.0
2009-09-08,80.9,81.04,78.87,79.86,7037600,4.045,4.052,3.9435,3.993,140752000,0.0,1.0
2009-09-09,82.24,82.63,80.5,80.5999,6776200,4.112,4.1315,4.025,4.029995,135524000,0.0,1.0
2009-09-10,83.85,84.07,82.3,82.33,7023100,4.1925,4.2035,4.115,4.1165,140462000,0.0,1.0
2009-09-11,84.54,84.9,83.76,84.44,6006900,4.227,4.245,4.188,4.222,120138000,0.0,1.0
2009-09-14,83.86,84.57,83.46,83.81,3572000,4.193,4.2285,4.173,4.1905,71440000,0.0,1.0
2009-09-15,83.55,84.41,82.79,84.17,4446800,4.1775,4.2205,4.1395,4.2085,88936000,0.0,1.0
2009-09-16,90.7,90.98,85.9,85.91,13114300,4.535,4.549,4.295,4.2955,262286000,0.0,1.0
2009-09-17,90.44,91.19,89.0,90.75,7872700,4.522,4.5595,4.45,4.5375,157454000,0.0,1.0
2009-09-18,90.28,91.0,89.47,90.74,6769500,4.514,4.55,4.4735,4.537,135390000,0.0,1.0
2009-09-21,90.56,90.76,88.48,89.69,4209300,4.528,4.538,4.424,4.4845,84186000,0.0,1.0
2009-09-22,93.75,94.19,91.1,91.46,8264900,4.6875,4.7095,4.555,4.573,165298000,0.0,1.0
2009-09-23,92.38,94.5,92.22,92.82,5685300,4.619,4.725,4.611,4.641,113706000,0.0,1.0
2009-09-24,92.11,92.71,90.77,92.0,5075100,4.6055,4.6355,4.5385,4.6,101502000,0.0,1.0
2009-09-25,90.52,92.25,89.75,91.44,4256800,4.526,4.6125,4.4875,4.572,85136000,0.0,1.0
2009-09-28,92.21,92.81,90.6,91.04,3508000,4.6105,4.6405,4.53,4.552,70160000,0.0,1.0
2009-09-29,91.72,92.33,90.1,91.96,4393900,4.586,4.6165,4.505,4.598,87878000,0.0,1.0
2009-09-30,93.36,94.17,91.43,92.26,8539200,4.668,4.7085,4.5715,4.613,170784000,0.0,1.0
2009-10-01,91.04,92.9,90.37,92.5,6645100,4.552,4.645,4.5185,4.625,132902000,0.0,1.0
2009-10-02,89.85,91.14,89.58,90.05,5039400,4.4925,4.557,4.479,4.5025,100788000,0.0,1.0
2009-10-05,88.67,90.93,88.27,90.25,7028500,4.4335,4.5465,4.4135,4.5125,140570000,0.0,1.0
2009-10-06,90.91,91.08,88.4,89.33,6963700,4.5455,4.554,4.42,4.4665,139274000,0.0,1.0
2009-10-07,93.97,94.48,91.15,91.5,7445100,4.6985,4.724,4.5575,4.575,148902000,0.0,1.0
2009-10-08,95.22,96.72,94.23,94.8,9674300,4.761,4.836,4.7115,4.74,193486000,0.0,1.0
2009-10-09,95.71,95.95,94.26,95.0,4694000,4.7855,4.7975,4.713,4.75,93880000,0.0,1.0
2009-10-12,93.6,96.25,93.07,96.17,5591400,4.68,4.8125,4.6535,4.8085,111828000,0.0,1.0
2009-10-13,94.83,95.25,93.6801,93.83,4720000,4.7415,4.7625,4.684005,4.6915,94400000,0.0,1.0
2009-10-14,97.46,97.82,96.02,96.22,5556800,4.873,4.891,4.801,4.811,111136000,0.0,1.0
2009-10-15,96.01,97.06,95.08,95.13,6242100,4.8005,4.853,4.754,4.7565,124842000,0.0,1.0
2009-10-16,95.32,96.12,93.61,95.3,7038400,4.766,4.806,4.6805,4.765,140768000,0.0,1.0
2009-10-19,94.68,96.278,94.25,95.35,6017400,4.734,4.8139,4.7125,4.7675,120348000,0.0,1.0
2009-10-20,94.98,96.1,94.27,95.91,7777600,4.749,4.805,4.7135,4.7955,155552000,0.0,1.0
2009-10-21,93.42,96.63,92.9106,95.27,7761200,4.671,4.8315,4.64553,4.7635,155224000,0.0,1.0
2009-10-22,93.45,94.1,91.7,93.66,16518500,4.6725,4.705,4.585,4.683,330370000,0.0,1.0
2009-10-23,118.49,119.65,110.62,111.05,58305800,5.9245,5.9825,5.531,5.5525,1166116000,0.0,1.0
2009-10-26,124.6399,125.68,118.49,119.21,32271200,6.231995,6.284,5.9245,5.9605,645424000,0.0,1.0
2009-10-27,122.07,124.26,119.42,122.93,20304200,6.1035,6.213,5.971,6.1465,406084000,0.0,1.0
2009-10-28,121.64,125.12,120.76,121.57,16887700,6.082,6.256,6.038,6.0785,337754000,0.0,1.0
2009-10-29,122.577,124.3,120.12,123.9,12821800,6.12885,6.215,6.006,6.195,256436000,0.0,1.0
2009-10-30,118.81,122.9,118.21,121.9699,13312200,5.9405,6.145,5.9105,6.098495,266244000,0.0,1.0
2009-11-02,118.84,119.5,116.71,118.66,11280000,5.942,5.975,5.8355,5.933,225600000,0.0,1.0
2009-11-03,118.37,118.88,116.63,117.67,9478500,5.9185,5.944,5.8315,5.8835,189570000,0.0,1.0
2009-11-04,117.1,119.2499,116.76,119.0,7617500,5.855,5.962495,5.838,5.95,152350000,0.0,1.0
2009-11-05,120.61,120.95,116.25,117.46,9086800,6.0305,6.0475,5.8125,5.873,181736000,0.0,1.0
2009-11-06,126.2,126.98,122.67,123.0,13226000,6.31,6.349,6.1335,6.15,264520000,0.0,1.0
2009-11-09,126.67,128.32,125.591,127.11,8624200,6.3335,6.416,6.27955,6.3555,172484000,0.0,1.0
2009-11-10,130.15,130.61,126.0,126.8,10529300,6.5075,6.5305,6.3,6.34,210586000,0.0,1.0
2009-11-11,129.91,131.31,128.33,131.08,7434200,6.4955,6.5655,6.4165,6.554,148684000,0.0,1.0
2009-11-12,130.53,132.15,129.98,129.98,7210100,6.5265,6.6075,6.499,6.499,144202000,0.0,1.0
2009-11-13,132.97,132.99,129.75,131.16,7376800,6.6485,6.6495,6.4875,6.558,147536000,0.0,1.0
2009-11-16,131.59,134.56,130.98,132.12,9018300,6.5795,6.728,6.549,6.606,180366000,0.0,1.0
2009-11-17,131.25,131.85,129.32,131.3999,7748000,6.5625,6.5925,6.466,6.569995,154960000,0.0,1.0
2009-11-18,131.29,131.41,129.53,130.9,5213500,6.5645,6.5705,6.4765,6.545,104270000,0.0,1.0
2009-11-19,128.99,130.54,128.48,130.54,5998200,6.4495,6.527,6.424,6.527,119964000,0.0,1.0
2009-11-20,129.66,129.99,127.41,127.76,6652600,6.483,6.4995,6.3705,6.388,133052000,0.0,1.0
2009-11-23,133.0,133.0,131.0,131.05,6878100,6.65,6.65,6.55,6.5525,137562000,0.0,1.0
2009-11-24,132.94,134.33,132.22,133.57,7319700,6.647,6.7165,6.611,6.6785,146394000,0.0,1.0
2009-11-25,134.03,134.2,132.4,133.31,5071200,6.7015,6.71,6.62,6.6655,101424000,0.0,1.0
2009-11-27,131.74,133.0,129.88,130.3,4422600,6.587,6.65,6.494,6.515,88452000,0.0,1.0
2009-11-30,135.91,136.08,132.16,132.19,10119500,6.7955,6.804,6.608,6.6095,202390000,0.0,1.0
2009-12-01,138.5,139.35,135.75,136.97,9657600,6.925,6.9675,6.7875,6.8485,193152000,0.0,1.0
2009-12-02,142.25,142.67,138.96,139.15,11798000,7.1125,7.1335,6.948,6.9575,235960000,0.0,1.0
2009-12-03,141.17,145.91,140.77,143.62,16523500,7.0585,7.2955,7.0385,7.181,330470000,0.0,1.0
2009-12-04,137.58,143.45,135.11,143.42,14827400,6.879,7.1725,6.7555,7.171,296548000,0.0,1.0
2009-12-07,134.21,139.0,133.84,138.0,7837000,6.7105,6.95,6.692,6.9,156740000,0.0,1.0
2009-12-08,134.11,136.08,132.87,134.3,8002800,6.7055,6.804,6.6435,6.715,160056000,0.0,1.0
2009-12-09,131.31,134.71,129.82,134.6,12632900,6.5655,6.7355,6.491,6.73,252658000,0.0,1.0
2009-12-10,135.38,136.19,132.4,132.41,11343600,6.769,6.8095,6.62,6.6205,226872000,0.0,1.0
2009-12-11,134.15,136.29,133.2,136.07,8046700,6.7075,6.8145,6.66,6.8035,160934000,0.0,1.0
2009-12-14,131.38,132.61,129.35,132.5,10022900,6.569,6.6305,6.4675,6.625,200458000,0.0,1.0
2009-12-15,130.23,132.46,129.5912,130.76,7428800,6.5115,6.623,6.47956,6.538,148576000,0.0,1.0
2009-12-16,128.36,131.45,127.65,130.93,10261300,6.418,6.5725,6.3825,6.5465,205226000,0.0,1.0
2009-12-17,126.91,130.08,126.9,129.36,8476500,6.3455,6.504,6.345,6.468,169530000,0.0,1.0
2009-12-18,128.48,128.79,125.6474,127.91,9605400,6.424,6.4395,6.28237,6.3955,192108000,0.0,1.0
2009-12-21,132.79,133.2,130.19,130.48,9473600,6.6395,6.66,6.5095,6.524,189472000,0.0,1.0
2009-12-22,133.75,135.99,132.65,133.76,8257500,6.6875,6.7995,6.6325,6.688,165150000,0.0,1.0
2009-12-23,138.94,139.05,134.35,134.8,9546100,6.947,6.9525,6.7175,6.74,190922000,0.0,1.0
2009-12-24,138.47,139.7,137.54,139.2,5128800,6.9235,6.985,6.877,6.96,102576000,0.0,1.0
2009-12-28,139.31,141.98,138.53,139.75,8763900,6.9655,7.099,6.9265,6.9875,175278000,0.0,1.0
2009-12-29,139.41,142.58,138.55,141.29,8400600,6.9705,7.129,6.9275,7.0645,168012000,0.0,1.0
2009-12-30,136.49,138.4,135.28,138.4,6913200,6.8245,6.92,6.764,6.92,138264000,0.0,1.0
2009-12-31,134.52,137.28,134.52,137.09,4523000,6.726,6.864,6.726,6.8545,90460000,0.0,1.0
2010-01-04,133.9,136.61,133.14,136.25,7599900,6.695,6.8305,6.657,6.8125,151998000,0.0,1.0
2010-01-05,134.69,135.479,131.81,133.43,8851900,6.7345,6.77395,6.5905,6.6715,177038000,0.0,1.0
2010-01-06,132.25,134.73,131.65,134.6,7178800,6.6125,6.7365,6.5825,6.73,143576000,0.0,1.0
2010-01-07,130.0,132.32,128.8,132.01,11030200,6.5,6.616,6.44,6.6005,220604000,0.0,1.0
2010-01-08,133.52,133.68,129.03,130.56,9830500,6.676,6.684,6.4515,6.528,196610000,0.0,1.0
2010-01-11,130.308,132.8,129.21,132.62,8779400,6.5154,6.64,6.4605,6.631,175588000,0.0,1.0
2010-01-12,127.35,129.82,126.55,128.99,9096300,6.3675,6.491,6.3275,6.4495,181926000,0.0,1.0
2010-01-13,129.11,129.71,125.75,127.9021,10723200,6.4555,6.4855,6.2875,6.395105,214464000,0.0,1.0
2010-01-14,127.35,130.38,126.4,129.14,9774900,6.3675,6.519,6.32,6.457,195498000,0.0,1.0
2010-01-15,127.14,129.65,127.06,129.18,15376500,6.357,6.4825,6.353,6.459,307530000,0.0,1.0
2010-01-19,127.61,128.0,124.33,126.2,8892600,6.3805,6.4,6.2165,6.31,177852000,0.0,1.0
2010-01-20,125.78,129.2,125.08,127.13,9074700,6.289,6.46,6.254,6.3565,181494000,0.0,1.0
2010-01-21,126.62,128.15,125.0,127.26,9970600,6.331,6.4075,6.25,6.363,199412000,0.0,1.0
2010-01-22,121.43,127.67,120.76,125.6,11568900,6.0715,6.3835,6.038,6.28,231378000,0.0,1.0
2010-01-25,120.31,122.28,118.12,122.1,12023900,6.0155,6.114,5.906,6.105,240478000,0.0,1.0
2010-01-26,119.48,122.98,119.061,120.56,9559000,5.974,6.149,5.95305,6.028,191180000,0.0,1.0
2010-01-27,122.75,123.33,118.8,121.03,14765300,6.1375,6.1665,5.94,6.0515,295306000,0.0,1.0
2010-01-28,126.03,127.2,122.8,124.43,27293100,6.3015,6.36,6.14,6.2215,545862000,0.0,1.0
2010-01-29,125.41,131.8499,124.14,129.77,29471300,6.2705,6.592495,6.207,6.4885,589426000,0.0,1.0
2010-02-01,118.87,124.86,113.82,123.18,37774400,5.9435,6.243,5.691,6.159,755488000,0.0,1.0
2010-02-02,118.12,118.98,114.4,118.79,23079700,5.906,5.949,5.72,5.9395,461594000,0.0,1.0
2010-02-03,119.1,119.61,116.56,117.12,12405900,5.955,5.9805,5.828,5.856,248118000,0.0,1.0
2010-02-04,115.94,120.33,115.74,118.64,12784000,5.797,6.0165,5.787,5.932,255680000,0.0,1.0
2010-02-05,117.39,117.65,114.1,115.88,11024800,5.8695,5.8825,5.705,5.794,220496000,0.0,1.0
2010-02-08,116.83,121.0,116.56,119.375,9890200,5.8415,6.05,5.828,5.96875,197804000,0.0,1.0
2010-02-09,118.03,119.09,117.0,118.2,9223000,5.9015,5.9545,5.85,5.91,184460000,0.0,1.0
2010-02-10,117.36,118.61,116.0,118.0,6233200,5.868,5.9305,5.8,5.9,124664000,0.0,1.0
2010-02-11,120.09,120.4201,116.5,117.21,8343500,6.0045,6.021005,5.825,5.8605,166870000,0.0,1.0
2010-02-12,119.66,119.94,117.5,118.99,8073500,5.983,5.997,5.875,5.9495,161470000,0.0,1.0
2010-02-16,117.53,120.5,117.18,120.06,8932700,5.8765,6.025,5.859,6.003,178654000,0.0,1.0
2010-02-17,116.31,117.13,115.55,117.075,8944800,5.8155,5.8565,5.7775,5.85375,178896000,0.0,1.0
2010-02-18,118.08,118.51,114.82,115.8386,9800100,5.904,5.9255,5.741,5.79193,196002000,0.0,1.0
2010-02-19,117.52,119.09,117.0,117.91,7115600,5.876,5.9545,5.85,5.8955,142312000,0.0,1.0
2010-02-22,118.01,118.97,116.18,117.37,6807300,5.9005,5.9485,5.809,5.8685,136146000,0.0,1.0
2010-02-23,117.24,119.25,116.51,118.01,7068200,5.862,5.9625,5.8255,5.9005,141364000,0.0,1.0
2010-02-24,119.72,119.8,117.15,117.96,7389900,5.986,5.99,5.8575,5.898,147798000,0.0,1.0
2010-02-25,118.2,118.34,115.85,118.17,9533400,5.91,5.917,5.7925,5.9085,190668000,0.0,1.0
2010-02-26,118.4,119.43,117.0,117.88,5721600,5.92,5.9715,5.85,5.894,114432000,0.0,1.0
2010-03-01,124.54,124.66,117.53,118.85,13296500,6.227,6.233,5.8765,5.9425,265930000,0.0,1.0
2010-03-02,125.53,127.35,124.8,125.01,12097500,6.2765,6.3675,6.24,6.2505,241950000,0.0,1.0
2010-03-03,125.89,126.94,124.43,125.4,6440400,6.2945,6.347,6.2215,6.27,128808000,0.0,1.0
2010-03-04,128.53,128.85,125.57,125.96,7509700,6.4265,6.4425,6.2785,6.298,150194000,0.0,1.0
2010-03-05,128.91,129.45,127.07,129.13,6769300,6.4455,6.4725,6.3535,6.4565,135386000,0.0,1.0
2010-03-08,130.11,130.85,127.71,128.3,5605900,6.5055,6.5425,6.3855,6.415,112118000,0.0,1.0
2010-03-09,128.82,130.81,127.97,129.59,6070800,6.441,6.5405,6.3985,6.4795,121416000,0.0,1.0
2010-03-10,130.51,131.17,128.48,129.11,5625700,6.5255,6.5585,6.424,6.4555,112514000,0.0,1.0
2010-03-11,133.58,133.62,130.36,130.45,7240800,6.679,6.681,6.518,6.5225,144816000,0.0,1.0
2010-03-12,131.82,134.2,131.18,134.2,6150800,6.591,6.71,6.559,6.71,123016000,0.0,1.0
2010-03-15,131.13,132.0,128.63,131.7,6329200,6.5565,6.6,6.4315,6.585,126584000,0.0,1.0
2010-03-16,131.79,132.29,130.5,131.24,4132500,6.5895,6.6145,6.525,6.562,82650000,0.0,1.0
2010-03-17,131.34,132.694,131.22,132.41,4358800,6.567,6.6347,6.561,6.6205,87176000,0.0,1.0
2010-03-18,132.76,132.85,130.44,131.02,5021300,6.638,6.6425,6.522,6.551,100426000,0.0,1.0
2010-03-19,130.35,133.71,129.66,133.71,8905000,6.5175,6.6855,6.483,6.6855,178100000,0.0,1.0
2010-03-22,130.47,130.96,128.64,130.2,5383400,6.5235,6.548,6.432,6.51,107668000,0.0,1.0
2010-03-23,129.26,130.94,128.07,130.89,4213100,6.463,6.547,6.4035,6.5445,84262000,0.0,1.0
2010-03-24,128.04,129.4,127.2,128.64,4696400,6.402,6.47,6.36,6.432,93928000,0.0,1.0
2010-03-25,134.73,136.91,128.04,129.6101,16209600,6.7365,6.8455,6.402,6.480505,324192000,0.0,1.0
2010-03-26,135.06,136.99,133.76,134.895,6565700,6.753,6.8495,6.688,6.74475,131314000,0.0,1.0
2010-03-29,135.12,136.63,134.33,135.37,4626900,6.756,6.8315,6.7165,6.7685,92538000,0.0,1.0
2010-03-30,136.579,138.19,135.36,135.74,6192700,6.82895,6.9095,6.768,6.787,123854000,0.0,1.0
2010-03-31,135.77,136.8,134.48,136.0,4600600,6.7885,6.84,6.724,6.8,92012000,0.0,1.0
2010-04-01,131.81,136.51,131.18,135.8,8785800,6.5905,6.8255,6.559,6.79,175716000,0.0,1.0
2010-04-05,131.49,133.74,130.78,132.85,5816500,6.5745,6.687,6.539,6.6425,116330000,0.0,1.0
2010-04-06,135.56,136.0,131.18,131.23,7950300,6.778,6.8,6.559,6.5615,159006000,0.0,1.0
2010-04-07,134.87,136.08,133.86,135.96,5945400,6.7435,6.804,6.693,6.798,118908000,0.0,1.0
2010-04-08,140.96,141.25,134.71,134.71,12689100,7.048,7.0625,6.7355,6.7355,253782000,0.0,1.0
2010-04-09,140.06,141.33,139.07,140.72,6011100,7.003,7.0665,6.9535,7.036,120222000,0.0,1.0
2010-04-12,141.2,142.915,139.68,140.0,5445300,7.06,7.14575,6.984,7.0,108906000,0.0,1.0
2010-04-13,140.16,141.98,139.12,141.23,4785500,7.008,7.099,6.956,7.0615,95710000,0.0,1.0
2010-04-14,144.28,144.5,139.2,140.34,7900300,7.214,7.225,6.96,7.017,158006000,0.0,1.0
2010-04-15,145.82,147.09,144.0,144.55,7829600,7.291,7.3545,7.2,7.2275,156592000,0.0,1.0
2010-04-16,142.171,147.17,141.45,144.88,8396800,7.10855,7.3585,7.0725,7.244,167936000,0.0,1.0
2010-04-19,142.43,143.67,139.13,142.35,6022000,7.1215,7.1835,6.9565,7.1175,120440000,0.0,1.0
2010-04-20,144.2,144.64,142.1,143.83,4311700,7.21,7.232,7.105,7.1915,86234000,0.0,1.0
2010-04-21,146.43,149.0,143.5219,145.17,7374400,7.3215,7.45,7.176095,7.2585,147488000,0.0,1.0
2010-04-22,150.09,151.09,145.88,147.01,15165800,7.5045,7.5545,7.294,7.3505,303316000,0.0,1.0
2010-04-23,143.63,149.09,142.42,145.38,18975200,7.1815,7.4545,7.121,7.269,379504000,0.0,1.0
2010-04-26,147.11,147.73,142.9,143.2,9318300,7.3555,7.3865,7.145,7.16,186366000,0.0,1.0
2010-04-27,142.02,146.44,141.11,145.55,8639000,7.101,7.322,7.0555,7.2775,172780000,0.0,1.0
2010-04-28,139.35,142.75,138.69,142.59,9235300,6.9675,7.1375,6.9345,7.1295,184706000,0.0,1.0
2010-04-29,141.73,142.45,139.79,140.09,6314200,7.0865,7.1225,6.9895,7.0045,126284000,0.0,1.0
2010-04-30,137.1,141.4,136.91,141.4,6113500,6.855,7.07,6.8455,7.07,122270000,0.0,1.0
2010-05-03,137.49,139.44,136.11,137.2,5654600,6.8745,6.972,6.8055,6.86,113092000,0.0,1.0
2010-05-04,129.83,135.81,128.38,135.6225,12667800,6.4915,6.7905,6.419,6.781125,253356000,0.0,1.0
2010-05-05,130.93,131.61,127.55,128.0,9458100,6.5465,6.5805,6.3775,6.4,189162000,0.0,1.0
2010-05-06,128.71,132.33,120.6,130.0,10189000,6.4355,6.6165,6.03,6.5,203780000,0.0,1.0
2010-05-07,124.98,131.18,123.76,127.97,11927600,6.249,6.559,6.188,6.3985,238552000,0.0,1.0
2010-05-10,131.29,132.21,129.26,129.73,6806100,6.5645,6.6105,6.463,6.4865,136122000,0.0,1.0
2010-05-11,130.46,133.08,128.47,129.95,6044100,6.523,6.654,6.4235,6.4975,120882000,0.0,1.0
2010-05-12,133.87,134.13,129.68,131.41,5904500,6.6935,6.7065,6.484,6.5705,118090000,0.0,1.0
2010-05-13,131.47,136.99,131.0,133.93,5940200,6.5735,6.8495,6.55,6.6965,118804000,0.0,1.0
2010-05-14,128.533,131.0,126.76,130.36,5277800,6.42665,6.55,6.338,6.518,105556000,0.0,1.0
2010-05-17,128.91,129.95,125.8,128.24,5642200,6.4455,6.4975,6.29,6.412,112844000,0.0,1.0
2010-05-18,126.28,131.25,125.51,130.14,5256900,6.314,6.5625,6.2755,6.507,105138000,0.0,1.0
2010-05-19,124.59,127.93,123.8,125.51,6463300,6.2295,6.3965,6.19,6.2755,129266000,0.0,1.0
2010-05-20,119.71,125.0,118.78,122.64,8594400,5.9855,6.25,5.939,6.132,171888000,0.0,1.0
2010-05-21,122.72,124.97,117.52,117.895,7966900,6.136,6.2485,5.876,5.89475,159338000,0.0,1.0
2010-05-24,122.12,124.5,120.65,122.57,4535900,6.106,6.225,6.0325,6.1285,90718000,0.0,1.0
2010-05-25,124.86,125.19,118.5,118.54,6913400,6.243,6.2595,5.925,5.927,138268000,0.0,1.0
2010-05-26,123.21,125.79,122.3,125.05,6964600,6.1605,6.2895,6.115,6.2525,139292000,0.0,1.0
2010-05-27,126.7,126.85,120.6,124.98,4747700,6.335,6.3425,6.03,6.249,94954000,0.0,1.0
2010-05-28,125.46,127.6,124.01,126.07,3954800,6.273,6.38,6.2005,6.3035,79096000,0.0,1.0
2010-06-01,123.24,126.572,123.02,124.97,3659500,6.162,6.3286,6.151,6.2485,73190000,0.0,1.0
2010-06-02,126.31,126.43,121.65,124.02,4764700,6.3155,6.3215,6.0825,6.201,95294000,0.0,1.0
2010-06-03,128.76,129.15,124.85,126.25,5276900,6.438,6.4575,6.2425,6.3125,105538000,0.0,1.0
2010-06-04,122.77,128.2,122.18,126.33,5497700,6.1385,6.41,6.109,6.3165,109954000,0.0,1.0
2010-06-07,122.01,126.606,121.6744,125.84,6566400,6.1005,6.3303,6.08372,6.292,131328000,0.0,1.0
2010-06-08,118.835,122.0,115.8,122.0,11484400,5.94175,6.1,5.79,6.1,229688000,0.0,1.0
2010-06-09,117.91,121.47,117.36,120.31,7369200,5.8955,6.0735,5.868,6.0155,147384000,0.0,1.0
2010-06-10,123.21,123.5,119.2,120.0,6061800,6.1605,6.175,5.96,6.0,121236000,0.0,1.0
2010-06-11,123.03,123.53,120.29,121.39,4204600,6.1515,6.1765,6.0145,6.0695,84092000,0.0,1.0
2010-06-14,123.83,125.7,123.5,124.24,3923000,6.1915,6.285,6.175,6.212,78460000,0.0,1.0
2010-06-15,126.84,126.92,122.5,123.2,4541000,6.342,6.346,6.125,6.16,90820000,0.0,1.0
2010-06-16,126.9,127.98,125.365,125.39,3964300,6.345,6.399,6.26825,6.2695,79286000,0.0,1.0
2010-06-17,125.89,127.8,124.69,126.74,3479000,6.2945,6.39,6.2345,6.337,69580000,0.0,1.0
2010-06-18,125.83,127.48,125.07,126.48,3836000,6.2915,6.374,6.2535,6.324,76720000,0.0,1.0
2010-06-21,122.55,127.48,121.41,126.79,5327700,6.1275,6.374,6.0705,6.3395,106554000,0.0,1.0
2010-06-22,122.307,125.23,121.55,122.65,6207200,6.11535,6.2615,6.0775,6.1325,124144000,0.0,1.0
2010-06-23,121.45,123.22,120.04,122.11,5455100,6.0725,6.161,6.002,6.1055,109102000,0.0,1.0
2010-06-24,118.33,120.85,116.8,120.61,7771100,5.9165,6.0425,5.84,6.0305,155422000,0.0,1.0
2010-06-25,121.0,121.76,117.626,118.14,5769700,6.05,6.088,5.8813,5.907,115394000,0.0,1.0
2010-06-28,117.8,120.04,117.1,118.85,5612200,5.89,6.002,5.855,5.9425,112244000,0.0,1.0
2010-06-29,108.61,116.48,106.01,116.26,12866300,5.4305,5.824,5.3005,5.813,257326000,0.0,1.0
2010-06-30,109.26,112.68,108.11,108.58,9740700,5.463,5.634,5.4055,5.429,194814000,0.0,1.0
2010-07-01,110.96,111.69,106.7,108.9,8529800,5.548,5.5845,5.335,5.445,170596000,0.0,1.0
2010-07-02,109.14,111.29,108.56,110.92,4477100,5.457,5.5645,5.428,5.546,89542000,0.0,1.0
2010-07-06,110.06,112.53,109.0,110.65,5219300,5.503,5.6265,5.45,5.5325,104386000,0.0,1.0
2010-07-07,113.43,113.63,109.81,109.84,4941000,5.6715,5.6815,5.4905,5.492,98820000,0.0,1.0
2010-07-08,116.22,117.48,114.07,115.02,6775000,5.811,5.874,5.7035,5.751,135500000,0.0,1.0
2010-07-09,117.26,117.4,114.65,116.55,4065100,5.863,5.87,5.7325,5.8275,81302000,0.0,1.0
2010-07-12,119.51,119.7,117.32,117.81,4783600,5.9755,5.985,5.866,5.8905,95672000,0.0,1.0
2010-07-13,123.65,124.88,120.3,120.69,7091100,6.1825,6.244,6.015,6.0345,141822000,0.0,1.0
2010-07-14,123.3,123.75,121.4749,123.03,5257000,6.165,6.1875,6.073745,6.1515,105140000,0.0,1.0
2010-07-15,122.06,122.48,119.26,120.13,6047700,6.103,6.124,5.963,6.0065,120954000,0.0,1.0
2010-07-16,118.49,121.92,118.01,121.28,6227900,5.9245,6.096,5.9005,6.064,124558000,0.0,1.0
2010-07-19,119.94,120.74,117.0,118.38,5030900,5.997,6.037,5.85,5.919,100618000,0.0,1.0
2010-07-20,120.1,120.71,117.51,120.61,6785000,6.005,6.0355,5.8755,6.0305,135700000,0.0,1.0
2010-07-21,117.43,121.25,117.26,120.62,5011700,5.8715,6.0625,5.863,6.031,100234000,0.0,1.0
2010-07-22,120.07,120.87,118.02,118.71,15003400,6.0035,6.0435,5.901,5.9355,300068000,0.0,1.0
2010-07-23,118.87,119.28,105.8,105.925,42421100,5.9435,5.964,5.29,5.29625,848422000,0.0,1.0
2010-07-26,118.4,118.6,114.88,118.26,11137800,5.92,5.93,5.744,5.913,222756000,0.0,1.0
2010-07-27,117.13,118.5,115.0658,118.43,7796100,5.8565,5.925,5.75329,5.9215,155922000,0.0,1.0
2010-07-28,117.13,118.2,116.4,117.0,5472300,5.8565,5.91,5.82,5.85,109446000,0.0,1.0
2010-07-29,116.86,118.87,115.52,117.99,6175800,5.843,5.9435,5.776,5.8995,123516000,0.0,1.0
2010-07-30,117.89,118.74,114.51,115.53,7077500,5.8945,5.937,5.7255,5.7765,141550000,0.0,1.0
2010-08-02,120.07,120.38,117.57,119.15,5443700,6.0035,6.019,5.8785,5.9575,108874000,0.0,1.0
2010-08-03,122.42,122.87,119.68,120.0,5953800,6.121,6.1435,5.984,6.0,119076000,0.0,1.0
2010-08-04,127.58,128.47,123.0,123.06,9270800,6.379,6.4235,6.15,6.153,185416000,0.0,1.0
2010-08-05,127.83,128.0,125.82,126.77,4282300,6.3915,6.4,6.291,6.3385,85646000,0.0,1.0
2010-08-06,128.32,128.4,125.9,126.72,5065200,6.416,6.42,6.295,6.336,101304000,0.0,1.0
2010-08-09,128.83,129.93,127.8501,128.46,5085800,6.4415,6.4965,6.392505,6.423,101716000,0.0,1.0
2010-08-10,130.0,130.0,127.38,127.95,5706900,6.5,6.5,6.369,6.3975,114138000,0.0,1.0
2010-08-11,125.89,128.12,125.2,128.1,5541700,6.2945,6.406,6.26,6.405,110834000,0.0,1.0
2010-08-12,126.56,127.0,123.55,123.76,4367900,6.328,6.35,6.1775,6.188,87358000,0.0,1.0
2010-08-13,124.69,127.48,124.26,126.06,3976600,6.2345,6.374,6.213,6.303,79532000,0.0,1.0
2010-08-16,126.07,127.37,123.04,123.61,4024700,6.3035,6.3685,6.152,6.1805,80494000,0.0,1.0
2010-08-17,128.86,129.98,126.79,127.34,5044700,6.443,6.499,6.3395,6.367,100894000,0.0,1.0
2010-08-18,129.65,130.81,128.26,129.25,7901500,6.4825,6.5405,6.413,6.4625,158030000,0.0,1.0
2010-08-19,127.57,130.02,126.82,129.22,5582500,6.3785,6.501,6.341,6.461,111650000,0.0,1.0
2010-08-20,127.76,128.04,126.02,127.2,4170100,6.388,6.402,6.301,6.36,83402000,0.0,1.0
2010-08-23,126.6,129.22,126.5,127.86,3861300,6.33,6.461,6.325,6.393,77226000,0.0,1.0
2010-08-24,124.53,125.44,123.18,125.41,5369700,6.2265,6.272,6.159,6.2705,107394000,0.0,1.0
2010-08-25,126.85,127.37,123.83,123.85,5344500,6.3425,6.3685,6.1915,6.1925,106890000,0.0,1.0
2010-08-26,124.86,127.59,124.82,127.15,4694500,6.243,6.3795,6.241,6.3575,93890000,0.0,1.0
2010-08-27,126.64,126.64,122.25,125.46,5080000,6.332,6.332,6.1125,6.273,101600000,0.0,1.0
2010-08-30,123.79,126.95,123.69,126.03,3426000,6.1895,6.3475,6.1845,6.3015,68520000,0.0,1.0
2010-08-31,124.83,125.9,122.5,122.85,4225600,6.2415,6.295,6.125,6.1425,84512000,0.0,1.0
2010-09-01,132.49,132.599,126.17,126.36,7138300,6.6245,6.62995,6.3085,6.318,142766000,0.0,1.0
2010-09-02,135.21,135.21,132.05,132.17,5407400,6.7605,6.7605,6.6025,6.6085,108148000,0.0,1.0
2010-09-03,138.79,139.5,136.625,136.89,6581200,6.9395,6.975,6.83125,6.8445,131624000,0.0,1.0
2010-09-07,137.22,138.6,136.89,137.56,3883000,6.861,6.93,6.8445,6.878,77660000,0.0,1.0
2010-09-08,139.14,139.7,136.45,137.93,5828500,6.957,6.985,6.8225,6.8965,116570000,0.0,1.0
2010-09-09,140.38,141.37,139.26,140.3872,4958000,7.019,7.0685,6.963,7.01936,99160000,0.0,1.0
2010-09-10,142.44,142.6001,140.04,140.75,5043600,7.122,7.130005,7.002,7.0375,100872000,0.0,1.0
2010-09-13,145.07,145.74,143.76,144.07,5077400,7.2535,7.287,7.188,7.2035,101548000,0.0,1.0
2010-09-14,145.75,146.7,143.832,144.5,4319400,7.2875,7.335,7.1916,7.225,86388000,0.0,1.0
2010-09-15,145.45,145.62,143.56,144.88,4903600,7.2725,7.281,7.178,7.244,98072000,0.0,1.0
2010-09-16,148.13,148.23,145.16,145.4,5827000,7.4065,7.4115,7.258,7.27,116540000,0.0,1.0
2010-09-17,148.325,148.98,146.5,148.9,7259600,7.41625,7.449,7.325,7.445,145192000,0.0,1.0
2010-09-20,151.3048,151.95,147.35,148.7,6449400,7.56524,7.5975,7.3675,7.435,128988000,0.0,1.0
2010-09-21,150.73,153.31,149.6,150.76,7542000,7.5365,7.6655,7.48,7.538,150840000,0.0,1.0
2010-09-22,151.83,152.7,149.1,149.84,6612400,7.5915,7.635,7.455,7.492,132248000,0.0,1.0
2010-09-23,152.85,155.92,150.97,151.2,7065600,7.6425,7.796,7.5485,7.56,141312000,0.0,1.0
2010-09-24,160.73,160.89,155.42,155.43,10590600,8.0365,8.0445,7.771,7.7715,211812000,0.0,1.0
2010-09-27,159.37,161.2,157.88,160.22,6446300,7.9685,8.06,7.894,8.011,128926000,0.0,1.0
2010-09-28,159.7,160.88,154.89,159.84,8494200,7.985,8.044,7.7445,7.992,169884000,0.0,1.0
2010-09-29,158.99,161.78,157.75,159.03,7287500,7.9495,8.089,7.8875,7.9515,145750000,0.0,1.0
2010-09-30,157.06,160.93,155.6,160.01,7606000,7.853,8.0465,7.78,8.0005,152120000,0.0,1.0
2010-10-01,153.71,157.44,152.2,157.06,8683400,7.6855,7.872,7.61,7.853,173668000,0.0,1.0
2010-10-04,155.39,155.96,152.79,153.95,5346500,7.7695,7.798,7.6395,7.6975,106930000,0.0,1.0
2010-10-05,160.87,161.21,157.01,157.08,5620000,8.0435,8.0605,7.8505,7.854,112400000,0.0,1.0
2010-10-06,155.4,160.68,154.6,160.6,6060800,7.77,8.034,7.73,8.03,121216000,0.0,1.0
2010-10-07,156.27,157.4,153.39,156.51,4622000,7.8135,7.87,7.6695,7.8255,92440000,0.0,1.0
2010-10-08,155.55,156.28,152.78,155.18,6918400,7.7775,7.814,7.639,7.759,138368000,0.0,1.0
2010-10-11,153.03,156.63,152.34,154.89,4486400,7.6515,7.8315,7.617,7.7445,89728000,0.0,1.0
2010-10-12,156.48,156.95,151.4,152.51,5280800,7.824,7.8475,7.57,7.6255,105616000,0.0,1.0
2010-10-13,155.17,156.79,153.85,156.69,5632800,7.7585,7.8395,7.6925,7.8345,112656000,0.0,1.0
2010-10-14,155.53,156.9499,154.23,155.16,4024100,7.7765,7.847495,7.7115,7.758,80482000,0.0,1.0
2010-10-15,164.64,164.88,156.75,158.4199,10135500,8.232,8.244,7.8375,7.920995,202710000,0.0,1.0
2010-10-18,163.56,165.19,161.82,165.0,6331300,8.178,8.2595,8.091,8.25,126626000,0.0,1.0
2010-10-19,158.67,162.8,157.0,160.68,7525000,7.9335,8.14,7.85,8.034,150500000,0.0,1.0
2010-10-20,158.67,159.87,156.57,158.78,5790400,7.9335,7.9935,7.8285,7.939,115808000,0.0,1.0
2010-10-21,164.97,166.13,161.29,162.67,13482500,8.2485,8.3065,8.0645,8.1335,269650000,0.0,1.0
2010-10-22,169.13,170.17,162.27,162.45,16318400,8.4565,8.5085,8.1135,8.1225,326368000,0.0,1.0
2010-10-25,169.0,171.99,168.32,171.57,6530900,8.45,8.5995,8.416,8.5785,130618000,0.0,1.0
2010-10-26,169.95,171.0,167.5,167.5701,4689600,8.4975,8.55,8.375,8.378505,93792000,0.0,1.0
2010-10-27,167.51,169.75,166.54,168.91,5721800,8.3755,8.4875,8.327,8.4455,114436000,0.0,1.0
2010-10-28,166.84,168.49,165.05,168.31,4684400,8.342,8.4245,8.2525,8.4155,93688000,0.0,1.0
2010-10-29,165.23,168.5,164.81,165.8,4998500,8.2615,8.425,8.2405,8.29,99970000,0.0,1.0
2010-11-01,162.58,164.58,161.52,164.45,5239900,8.129,8.229,8.076,8.2225,104798000,0.0,1.0
2010-11-02,164.61,165.94,163.36,163.75,4260000,8.2305,8.297,8.168,8.1875,85200000,0.0,1.0
2010-11-03,168.47,168.61,162.29,165.4,6112100,8.4235,8.4305,8.1145,8.27,122242000,0.0,1.0
2010-11-04,168.93,172.53,168.4,169.86,7395900,8.4465,8.6265,8.42,8.493,147918000,0.0,1.0
2010-11-05,170.77,171.65,168.59,169.35,5212200,8.5385,8.5825,8.4295,8.4675,104244000,0.0,1.0
2010-11-08,171.99,173.2,168.78,170.84,5706000,8.5995,8.66,8.439,8.542,114120000,0.0,1.0
2010-11-09,170.27,173.14,169.06,172.67,3978600,8.5135,8.657,8.453,8.6335,79572000,0.0,1.0
2010-11-10,173.33,173.37,169.41,170.59,5440300,8.6665,8.6685,8.4705,8.5295,108806000,0.0,1.0
2010-11-11,170.37,172.05,169.4201,171.0,5691700,8.5185,8.6025,8.471005,8.55,113834000,0.0,1.0
2010-11-12,165.68,171.26,165.05,170.12,7160600,8.284,8.563,8.2525,8.506,143212000,0.0,1.0
2010-11-15,158.9,165.35,158.56,165.16,9648600,7.945,8.2675,7.928,8.258,192972000,0.0,1.0
2010-11-16,157.78,160.91,156.77,158.74,6571400,7.889,8.0455,7.8385,7.937,131428000,0.0,1.0
2010-11-17,158.35,160.85,157.55,157.84,4524900,7.9175,8.0425,7.8775,7.892,90498000,0.0,1.0
2010-11-18,164.17,165.0,160.7401,160.7401,6225300,8.2085,8.25,8.037005,8.037005,124506000,0.0,1.0
2010-11-19,164.82,164.99,162.84,163.95,4464800,8.241,8.2495,8.142,8.1975,89296000,0.0,1.0
2010-11-22,170.39,170.6,165.0,165.1,6142500,8.5195,8.53,8.25,8.255,122850000,0.0,1.0
2010-11-23,168.2,168.81,164.62,168.61,6465300,8.41,8.4405,8.231,8.4305,129306000,0.0,1.0
2010-11-24,177.25,177.89,171.53,171.53,10042500,8.8625,8.8945,8.5765,8.5765,200850000,0.0,1.0
2010-11-26,177.2,178.38,176.16,177.36,4271600,8.86,8.919,8.808,8.868,85432000,0.0,1.0
2010-11-29,179.49,181.8425,177.57,179.99,9695000,8.9745,9.092125,8.8785,8.9995,193900000,0.0,1.0
2010-11-30,175.4,177.7,174.9,176.95,6762200,8.77,8.885,8.745,8.8475,135244000,0.0,1.0
2010-12-01,176.55,179.32,176.0,179.16,5770100,8.8275,8.966,8.8,8.958,115402000,0.0,1.0
2010-12-02,176.53,177.45,173.92,176.86,5537600,8.8265,8.8725,8.696,8.843,110752000,0.0,1.0
2010-12-03,175.68,176.4,174.05,175.5,4907500,8.784,8.82,8.7025,8.775,98150000,0.0,1.0
2010-12-06,178.05,178.43,174.6,175.52,5654200,8.9025,8.9215,8.73,8.776,113084000,0.0,1.0
2010-12-07,176.77,181.47,176.57,180.5,5077100,8.8385,9.0735,8.8285,9.025,101542000,0.0,1.0
2010-12-08,176.29,178.16,175.2,177.49,3726900,8.8145,8.908,8.76,8.8745,74538000,0.0,1.0
2010-12-09,174.85,178.11,173.8,177.77,4555500,8.7425,8.9055,8.69,8.8885,91110000,0.0,1.0
2010-12-10,175.62,175.95,173.36,174.88,3565500,8.781,8.7975,8.668,8.744,71310000,0.0,1.0
2010-12-13,174.25,177.94,173.73,176.33,4202500,8.7125,8.897,8.6865,8.8165,84050000,0.0,1.0
2010-12-14,173.94,175.76,173.09,174.28,3685300,8.697,8.788,8.6545,8.714,73706000,0.0,1.0
2010-12-15,175.57,179.0,173.5909,173.72,5810500,8.7785,8.95,8.679545,8.686,116210000,0.0,1.0
2010-12-16,178.04,178.3,175.04,175.58,4121500,8.902,8.915,8.752,8.779,82430000,0.0,1.0
2010-12-17,177.58,178.75,177.02,178.41,4507300,8.879,8.9375,8.851,8.9205,90146000,0.0,1.0
2010-12-20,183.29,183.98,178.04,179.27,8735300,9.1645,9.199,8.902,8.9635,174706000,0.0,1.0
2010-12-21,184.75,185.65,182.6001,183.88,5111000,9.2375,9.2825,9.130005,9.194,102220000,0.0,1.0
2010-12-22,184.76,185.45,184.11,185.0,2578100,9.238,9.2725,9.2055,9.25,51562000,0.0,1.0
2010-12-23,182.59,184.98,181.8905,184.34,3358200,9.1295,9.249,9.094525,9.217,67164000,0.0,1.0
2010-12-27,182.14,183.14,180.45,181.9019,2249400,9.107,9.157,9.0225,9.095095,44988000,0.0,1.0
2010-12-28,181.09,182.77,181.05,182.1,1975000,9.0545,9.1385,9.0525,9.105,39500000,0.0,1.0
2010-12-29,183.37,184.35,180.41,181.8,3120100,9.1685,9.2175,9.0205,9.09,62402000,0.0,1.0
2010-12-30,182.75,184.55,182.75,183.92,1961200,9.1375,9.2275,9.1375,9.196,39224000,0.0,1.0
2010-12-31,180.0,182.3,179.51,181.96,3451900,9.0,9.115,8.9755,9.098,69038000,0.0,1.0
2011-01-03,184.22,186.0,181.21,181.37,5331400,9.211,9.3,9.0605,9.0685,106628000,0.0,1.0
2011-01-04,185.01,187.6995,183.78,186.15,5031800,9.2505,9.384975,9.189,9.3075,100636000,0.0,1.0
2011-01-05,187.42,187.45,184.07,184.1,3418800,9.371,9.3725,9.2035,9.205,68376000,0.0,1.0
2011-01-06,185.86,187.41,185.25,186.5,3179700,9.293,9.3705,9.2625,9.325,63594000,0.0,1.0
2011-01-07,185.49,188.45,183.74,187.88,5221700,9.2745,9.4225,9.187,9.394,104434000,0.0,1.0
2011-01-10,184.68,185.29,182.51,185.04,3375900,9.234,9.2645,9.1255,9.252,67518000,0.0,1.0
2011-01-11,184.34,186.0,183.21,185.42,2814200,9.217,9.3,9.1605,9.271,56284000,0.0,1.0
2011-01-12,184.08,185.38,183.3,185.36,2679100,9.204,9.269,9.165,9.268,53582000,0.0,1.0
2011-01-13,185.53,186.45,183.51,183.6,3367000,9.2765,9.3225,9.1755,9.18,67340000,0.0,1.0
2011-01-14,188.75,188.94,184.92,185.5,3662800,9.4375,9.447,9.246,9.275,73256000,0.0,1.0
2011-01-18,191.25,191.6,188.25,188.66,3896200,9.5625,9.58,9.4125,9.433,77924000,0.0,1.0
2011-01-19,186.87,191.0,186.21,190.9,3882400,9.3435,9.55,9.3105,9.545,77648000,0.0,1.0
2011-01-20,181.96,186.85,181.0,185.29,5709900,9.098,9.3425,9.05,9.2645,114198000,0.0,1.0
2011-01-21,177.42,183.25,176.84,183.0001,6806200,8.871,9.1625,8.842,9.150005,136124000,0.0,1.0
2011-01-24,176.85,178.49,174.1475,177.95,5600300,8.8425,8.9245,8.707375,8.8975,112006000,0.0,1.0
2011-01-25,176.7,176.75,174.28,175.5017,4651000,8.835,8.8375,8.714,8.775085,93020000,0.0,1.0
2011-01-26,175.39,177.89,174.63,177.51,3762200,8.7695,8.8945,8.7315,8.8755,75244000,0.0,1.0
2011-01-27,184.45,185.0,177.31,177.48,14594400,9.2225,9.25,8.8655,8.874,291888000,0.0,1.0
2011-01-28,171.14,173.71,166.9,171.45,19908200,8.557,8.6855,8.345,8.5725,398164000,0.0,1.0
2011-01-31,169.64,171.44,167.41,170.16,6718100,8.482,8.572,8.3705,8.508,134362000,0.0,1.0
2011-02-01,172.11,173.1,169.51,170.52,5085900,8.6055,8.655,8.4755,8.526,101718000,0.0,1.0
2011-02-02,173.53,175.2,170.87,171.42,4547500,8.6765,8.76,8.5435,8.571,90950000,0.0,1.0
2011-02-03,173.71,174.67,171.95,173.5,3678900,8.6855,8.7335,8.5975,8.675,73578000,0.0,1.0
2011-02-04,175.93,177.19,173.75,174.0,4347800,8.7965,8.8595,8.6875,8.7,86956000,0.0,1.0
2011-02-07,176.43,177.55,174.77,176.15,5254700,8.8215,8.8775,8.7385,8.8075,105094000,0.0,1.0
2011-02-08,183.06,183.11,176.59,176.66,7794900,9.153,9.1555,8.8295,8.833,155898000,0.0,1.0
2011-02-09,185.3,186.47,182.26,183.15,8312700,9.265,9.3235,9.113,9.1575,166254000,0.0,1.0
2011-02-10,186.21,187.24,183.6,184.39,5331400,9.3105,9.362,9.18,9.2195,106628000,0.0,1.0
2011-02-11,189.25,189.5,185.37,185.5619,4487900,9.4625,9.475,9.2685,9.278095,89758000,0.0,1.0
2011-02-14,190.42,191.4,188.35,189.25,4061300,9.521,9.57,9.4175,9.4625,81226000,0.0,1.0
2011-02-15,189.03,190.49,188.25,188.73,3890900,9.4515,9.5245,9.4125,9.4365,77818000,0.0,1.0
2011-02-16,186.62,190.0,186.35,189.77,4628200,9.331,9.5,9.3175,9.4885,92564000,0.0,1.0
2011-02-17,187.76,189.09,185.31,185.77,3425500,9.388,9.4545,9.2655,9.2885,68510000,0.0,1.0
2011-02-18,186.5,188.5,185.13,187.54,4178600,9.325,9.425,9.2565,9.377,83572000,0.0,1.0
2011-02-22,180.42,184.72,179.32,183.68,5637100,9.021,9.236,8.966,9.184,112742000,0.0,1.0
2011-02-23,176.68,181.15,174.39,180.25,5482000,8.834,9.0575,8.7195,9.0125,109640000,0.0,1.0
2011-02-24,177.75,179.75,174.56,176.86,4656500,8.8875,8.9875,8.728,8.843,93130000,0.0,1.0
2011-02-25,177.24,180.75,177.1,178.95,4191400,8.862,9.0375,8.855,8.9475,83828000,0.0,1.0
2011-02-28,173.29,175.89,172.15,173.91,6783200,8.6645,8.7945,8.6075,8.6955,135664000,0.0,1.0
2011-03-01,169.44,173.96,168.67,173.53,5847100,8.472,8.698,8.4335,8.6765,116942000,0.0,1.0
2011-03-02,172.02,173.3,168.35,169.09,5185700,8.601,8.665,8.4175,8.4545,103714000,0.0,1.0
2011-03-03,172.79,174.46,172.05,173.71,4138200,8.6395,8.723,8.6025,8.6855,82764000,0.0,1.0
2011-03-04,171.67,172.75,169.51,172.62,4924300,8.5835,8.6375,8.4755,8.631,98486000,0.0,1.0
2011-03-07,169.08,172.09,166.24,171.92,5932900,8.454,8.6045,8.312,8.596,118658000,0.0,1.0
2011-03-08,166.89,169.71,166.72,169.39,4219000,8.3445,8.4855,8.336,8.4695,84380000,0.0,1.0
2011-03-09,169.05,169.75,163.9,166.67,7108900,8.4525,8.4875,8.195,8.3335,142178000,0.0,1.0
2011-03-10,166.14,168.47,164.82,167.07,5998400,8.307,8.4235,8.241,8.3535,119968000,0.0,1.0
2011-03-11,168.07,169.2,164.12,165.5,4609900,8.4035,8.46,8.206,8.275,92198000,0.0,1.0
2011-03-14,166.73,168.08,164.57,166.6,4022000,8.3365,8.404,8.2285,8.33,80440000,0.0,1.0
2011-03-15,165.08,166.88,160.76,161.39,4934500,8.254,8.344,8.038,8.0695,98690000,0.0,1.0
2011-03-16,164.7,168.14,162.8701,164.7,5208100,8.235,8.407,8.143505,8.235,104162000,0.0,1.0
2011-03-17,160.97,166.3,160.78,165.91,6471400,8.0485,8.315,8.039,8.2955,129428000,0.0,1.0
2011-03-18,161.82,163.54,160.59,161.19,7442700,8.091,8.177,8.0295,8.0595,148854000,0.0,1.0
2011-03-21,164.525,165.79,161.72,163.37,4055100,8.22625,8.2895,8.086,8.1685,81102000,0.0,1.0
2011-03-22,162.6,164.44,162.25,164.07,3611400,8.13,8.222,8.1125,8.2035,72228000,0.0,1.0
2011-03-23,165.32,166.26,160.82,162.3,4721300,8.266,8.313,8.041,8.115,94426000,0.0,1.0
2011-03-24,171.1,172.0,167.36,168.21,6283200,8.555,8.6,8.368,8.4105,125664000,0.0,1.0
2011-03-25,170.98,173.49,170.3,171.64,4293800,8.549,8.6745,8.515,8.582,85876000,0.0,1.0
2011-03-28,169.35,172.5,169.25,171.8,3400800,8.4675,8.625,8.4625,8.59,68016000,0.0,1.0
2011-03-29,174.62,174.84,170.07,170.73,4884600,8.731,8.742,8.5035,8.5365,97692000,0.0,1.0
2011-03-30,179.42,181.16,177.66,177.78,6859300,8.971,9.058,8.883,8.889,137186000,0.0,1.0
2011-03-31,180.13,181.57,178.5,179.31,4826500,9.0065,9.0785,8.925,8.9655,96530000,0.0,1.0
2011-04-01,180.13,183.25,178.59,181.58,5684100,9.0065,9.1625,8.9295,9.079,113682000,0.0,1.0
2011-04-04,182.94,183.61,180.69,180.89,4186400,9.147,9.1805,9.0345,9.0445,83728000,0.0,1.0
2011-04-05,185.29,186.36,181.8,182.105,5569200,9.2645,9.318,9.09,9.10525,111384000,0.0,1.0
2011-04-06,182.76,188.27,181.12,186.15,5430700,9.138,9.4135,9.056,9.3075,108614000,0.0,1.0
2011-04-07,184.91,185.17,181.76,182.78,4564000,9.2455,9.2585,9.088,9.139,91280000,0.0,1.0
2011-04-08,184.71,186.22,182.78,185.26,3726400,9.2355,9.311,9.139,9.263,74528000,0.0,1.0
2011-04-11,184.04,186.49,181.85,184.86,3297100,9.202,9.3245,9.0925,9.243,65942000,0.0,1.0
2011-04-12,180.48,184.59,179.42,183.06,5334500,9.024,9.2295,8.971,9.153,106690000,0.0,1.0
2011-04-13,182.29,182.88,179.8,180.83,4216300,9.1145,9.144,8.99,9.0415,84326000,0.0,1.0
2011-04-14,181.82,182.08,179.36,181.39,3588200,9.091,9.104,8.968,9.0695,71764000,0.0,1.0
2011-04-15,180.01,181.78,179.0196,181.0,4272400,9.0005,9.089,8.95098,9.05,85448000,0.0,1.0
2011-04-18,178.34,178.91,175.37,178.38,4616500,8.917,8.9455,8.7685,8.919,92330000,0.0,1.0
2011-04-19,178.82,179.47,176.6,178.35,2646000,8.941,8.9735,8.83,8.9175,52920000,0.0,1.0
2011-04-20,183.87,185.0,181.59,181.62,4067500,9.1935,9.25,9.0795,9.081,81350000,0.0,1.0
2011-04-21,185.89,185.97,183.046,184.56,3348100,9.2945,9.2985,9.1523,9.228,66962000,0.0,1.0
2011-04-25,185.42,186.35,183.77,185.65,3438100,9.271,9.3175,9.1885,9.2825,68762000,0.0,1.0
2011-04-26,182.3,186.42,180.738,186.27,11200000,9.115,9.321,9.0369,9.3135,224000000,0.0,1.0
2011-04-27,196.63,197.8,182.75,183.2,23623000,9.8315,9.89,9.1375,9.16,472460000,0.0,1.0
2011-04-28,195.07,196.79,192.27,195.96,7300000,9.7535,9.8395,9.6135,9.798,146000000,0.0,1.0
2011-04-29,195.81,196.59,193.78,194.38,6640900,9.7905,9.8295,9.689,9.719,132818000,0.0,1.0
2011-05-02,201.19,203.42,196.18,196.57,9398100,10.0595,10.171,9.809,9.8285,187962000,0.0,1.0
2011-05-03,198.45,202.59,196.69,201.0,6100000,9.9225,10.1295,9.8345,10.05,122000000,0.0,1.0
2011-05-04,199.97,201.86,195.37,198.25,6550000,9.9985,10.093,9.7685,9.9125,131000000,0.0,1.0
2011-05-05,197.11,201.0,196.12,198.66,4600000,9.8555,10.05,9.806,9.933,92000000,0.0,1.0
2011-05-06,197.6,199.56,196.56,199.1,4013900,9.88,9.978,9.828,9.955,80278000,0.0,1.0
2011-05-09,200.8,202.36,196.78,198.34,5825400,10.04,10.118,9.839,9.917,116508000,0.0,1.0
2011-05-10,203.94,205.29,201.56,201.94,5885900,10.197,10.2645,10.078,10.097,117718000,0.0,1.0
2011-05-11,204.38,205.5,202.25,203.12,4809000,10.219,10.275,10.1125,10.156,96180000,0.0,1.0
2011-05-12,206.07,206.1852,200.62,204.22,4800000,10.3035,10.30926,10.031,10.211,96000000,0.0,1.0
2011-05-13,202.56,206.39,202.36,205.7,4123700,10.128,10.3195,10.118,10.285,82474000,0.0,1.0
2011-05-16,192.51,200.9,191.37,200.54,9386400,9.6255,10.045,9.5685,10.027,187728000,0.0,1.0
2011-05-17,194.81,195.98,191.76,191.8166,7073300,9.7405,9.799,9.588,9.59083,141466000,0.0,1.0
2011-05-18,197.09,198.283,193.25,194.13,4955800,9.8545,9.91415,9.6625,9.7065,99116000,0.0,1.0
2011-05-19,198.805,199.95,197.55,198.33,3701200,9.94025,9.9975,9.8775,9.9165,74024000,0.0,1.0
2011-05-20,198.65,199.8,197.24,197.95,3381000,9.9325,9.99,9.862,9.8975,67620000,0.0,1.0
2011-05-23,196.22,197.29,192.02,195.56,4200000,9.811,9.8645,9.601,9.778,84000000,0.0,1.0
2011-05-24,193.27,197.0,193.0,197.0,2972700,9.6635,9.85,9.65,9.85,59454000,0.0,1.0
2011-05-25,192.26,194.35,191.14,193.57,4661300,9.613,9.7175,9.557,9.6785,93226000,0.0,1.0
2011-05-26,195.0,196.45,190.88,191.24,4075200,9.75,9.8225,9.544,9.562,81504000,0.0,1.0
2011-05-27,194.13,196.12,193.5,194.76,2352600,9.7065,9.806,9.675,9.738,47052000,0.0,1.0
2011-05-31,196.69,198.44,195.03,195.94,3409000,9.8345,9.922,9.7515,9.797,68180000,0.0,1.0
2011-06-01,192.395,197.26,192.05,196.06,3445200,9.61975,9.863,9.6025,9.803,68904000,0.0,1.0
2011-06-02,193.65,194.44,190.56,192.28,3044900,9.6825,9.722,9.528,9.614,60898000,0.0,1.0
2011-06-03,188.32,193.21,187.62,191.23,4974500,9.416,9.6605,9.381,9.5615,99490000,0.0,1.0
2011-06-06,185.69,189.85,185.18,187.22,3716000,9.2845,9.4925,9.259,9.361,74320000,0.0,1.0
2011-06-07,187.55,190.63,185.52,185.72,4866500,9.3775,9.5315,9.276,9.286,97330000,0.0,1.0
2011-06-08,188.05,189.81,186.32,187.4499,3716600,9.4025,9.4905,9.316,9.372495,74332000,0.0,1.0
2011-06-09,189.68,191.76,185.71,189.74,4187300,9.484,9.588,9.2855,9.487,83746000,0.0,1.0
2011-06-10,186.53,190.77,186.28,189.25,3760400,9.3265,9.5385,9.314,9.4625,75208000,0.0,1.0
2011-06-13,186.29,189.31,184.86,186.81,3868900,9.3145,9.4655,9.243,9.3405,77378000,0.0,1.0
2011-06-14,189.96,190.72,187.07,188.99,3960300,9.498,9.536,9.3535,9.4495,79206000,0.0,1.0
2011-06-15,185.98,192.45,185.3,188.04,6317700,9.299,9.6225,9.265,9.402,126354000,0.0,1.0
2011-06-16,183.65,187.0,181.59,185.74,6032100,9.1825,9.35,9.0795,9.287,120642000,0.0,1.0
2011-06-17,186.37,187.39,184.64,186.51,6322200,9.3185,9.3695,9.232,9.3255,126444000,0.0,1.0
2011-06-20,187.72,188.852,185.57,185.96,2831700,9.386,9.4426,9.2785,9.298,56634000,0.0,1.0
2011-06-21,194.23,195.0,187.12,188.3,4182600,9.7115,9.75,9.356,9.415,83652000,0.0,1.0
2011-06-22,191.63,195.2,191.32,193.96,3129700,9.5815,9.76,9.566,9.698,62594000,0.0,1.0
2011-06-23,194.16,194.46,188.3,189.5,4609600,9.708,9.723,9.415,9.475,92192000,0.0,1.0
2011-06-24,192.55,194.92,191.35,193.88,3614500,9.6275,9.746,9.5675,9.694,72290000,0.0,1.0
2011-06-27,201.25,202.58,194.03,194.5,6100700,10.0625,10.129,9.7015,9.725,122014000,0.0,1.0
2011-06-28,202.35,202.88,200.6,201.92,3825300,10.1175,10.144,10.03,10.096,76506000,0.0,1.0
2011-06-29,204.18,206.25,201.03,202.67,4608900,10.209,10.3125,10.0515,10.1335,92178000,0.0,1.0
2011-06-30,204.49,205.2,200.5,200.78,4448100,10.2245,10.26,10.025,10.039,88962000,0.0,1.0
2011-07-01,209.49,210.27,203.61,205.55,4008700,10.4745,10.5135,10.1805,10.2775,80174000,0.0,1.0
2011-07-05,213.19,214.45,208.73,208.76,3585200,10.6595,10.7225,10.4365,10.438,71704000,0.0,1.0
2011-07-06,214.19,214.4,211.0101,212.12,2607600,10.7095,10.72,10.550505,10.606,52152000,0.0,1.0
2011-07-07,216.74,217.8,215.09,215.09,3144900,10.837,10.89,10.7545,10.7545,62898000,0.0,1.0
2011-07-08,218.28,218.32,213.25,214.3,3707900,10.914,10.916,10.6625,10.715,74158000,0.0,1.0
2011-07-11,212.55,217.5,211.0,216.74,4033700,10.6275,10.875,10.55,10.837,80674000,0.0,1.0
2011-07-12,211.23,215.65,211.12,214.64,3985700,10.5615,10.7825,10.556,10.732,79714000,0.0,1.0
2011-07-13,213.5,216.83,212.14,214.7,4229900,10.675,10.8415,10.607,10.735,84598000,0.0,1.0
2011-07-14,210.38,215.91,209.38,213.58,3902500,10.519,10.7955,10.469,10.679,78050000,0.0,1.0
2011-07-15,212.87,214.53,209.29,213.08,4072600,10.6435,10.7265,10.4645,10.654,81452000,0.0,1.0
2011-07-18,211.53,213.39,208.29,212.53,2898100,10.5765,10.6695,10.4145,10.6265,57962000,0.0,1.0
2011-07-19,218.06,218.4,213.77,213.77,4437200,10.903,10.92,10.6885,10.6885,88744000,0.0,1.0
2011-07-20,215.55,220.2,214.41,220.05,3372900,10.7775,11.01,10.7205,11.0025,67458000,0.0,1.0
2011-07-21,213.21,217.09,211.07,216.74,4545300,10.6605,10.8545,10.5535,10.837,90906000,0.0,1.0
2011-07-22,216.52,217.949,211.11,213.86,3591700,10.826,10.89745,10.5555,10.693,71834000,0.0,1.0
2011-07-25,213.49,216.08,213.0,215.49,3342800,10.6745,10.804,10.65,10.7745,66856000,0.0,1.0
2011-07-26,214.18,215.6,210.35,214.99,9863600,10.709,10.78,10.5175,10.7495,197272000,0.0,1.0
2011-07-27,222.518,227.2,219.62,224.39,12955600,11.1259,11.36,10.981,11.2195,259112000,0.0,1.0
2011-07-28,223.9,225.95,220.23,223.27,5354900,11.195,11.2975,11.0115,11.1635,107098000,0.0,1.0
2011-07-29,222.52,225.75,219.51,221.29,5167700,11.126,11.2875,10.9755,11.0645,103354000,0.0,1.0
2011-08-01,221.32,227.45,217.66,225.0,5789300,11.066,11.3725,10.883,11.25,115786000,0.0,1.0
2011-08-02,211.7,222.43,211.3,220.32,6586700,10.585,11.1215,10.565,11.016,131734000,0.0,1.0
2011-08-03,209.96,214.83,205.54,212.97,8197100,10.498,10.7415,10.277,10.6485,163942000,0.0,1.0
2011-08-04,201.48,208.0,201.45,206.73,6579500,10.074,10.4,10.0725,10.3365,131590000,0.0,1.0
2011-08-05,202.7,207.32,194.84,204.67,10024000,10.135,10.366,9.742,10.2335,200480000,0.0,1.0
2011-08-08,193.7,200.39,190.05,196.4,10427500,9.685,10.0195,9.5025,9.82,208550000,0.0,1.0
2011-08-09,205.09,205.09,190.46,196.7,10491200,10.2545,10.2545,9.523,9.835,209824000,0.0,1.0
2011-08-10,194.13,202.4,193.6,200.76,8757600,9.7065,10.12,9.68,10.038,175152000,0.0,1.0
2011-08-11,198.36,200.85,191.36,197.0088,7401900,9.918,10.0425,9.568,9.85044,148038000,0.0,1.0
2011-08-12,202.3,204.56,197.21,200.28,5620400,10.115,10.228,9.8605,10.014,112408000,0.0,1.0
2011-08-15,202.95,205.28,198.32,202.06,4785900,10.1475,10.264,9.916,10.103,95718000,0.0,1.0
2011-08-16,197.68,201.39,194.75,201.14,5205900,9.884,10.0695,9.7375,10.057,104118000,0.0,1.0
2011-08-17,195.93,199.6,193.74,198.53,3991100,9.7965,9.98,9.687,9.9265,79822000,0.0,1.0
2011-08-18,182.52,191.34,179.72,191.21,8275200,9.126,9.567,8.986,9.5605,165504000,0.0,1.0
2011-08-19,178.93,190.0,177.55,180.29,7244200,8.9465,9.5,8.8775,9.0145,144884000,0.0,1.0
2011-08-22,177.54,184.2,177.1,182.83,5313700,8.877,9.21,8.855,9.1415,106274000,0.0,1.0
2011-08-23,193.55,194.84,178.52,178.92,7351600,9.6775,9.742,8.926,8.946,147032000,0.0,1.0
2011-08-24,193.73,196.31,190.17,193.89,6248700,9.6865,9.8155,9.5085,9.6945,124974000,0.0,1.0
2011-08-25,192.03,196.99,191.07,194.41,3760800,9.6015,9.8495,9.5535,9.7205,75216000,0.0,1.0
2011-08-26,199.27,199.72,189.6,191.24,5310700,9.9635,9.986,9.48,9.562,106214000,0.0,1.0
2011-08-29,206.53,206.67,202.55,202.82,4511000,10.3265,10.3335,10.1275,10.141,90220000,0.0,1.0
2011-08-30,210.92,212.49,204.3214,205.78,5915700,10.546,10.6245,10.21607,10.289,118314000,0.0,1.0
2011-08-31,215.23,216.17,211.35,212.27,7405000,10.7615,10.8085,10.5675,10.6135,148100000,0.0,1.0
2011-09-01,212.54,217.64,211.62,215.28,5275300,10.627,10.882,10.581,10.764,105506000,0.0,1.0
2011-09-02,210.0,210.69,207.0,208.94,4232000,10.5,10.5345,10.35,10.447,84640000,0.0,1.0
2011-09-06,216.18,216.6,204.47,204.77,6216200,10.809,10.83,10.2235,10.2385,124324000,0.0,1.0
2011-09-07,219.9,220.19,214.22,218.8,5295800,10.995,11.0095,10.711,10.94,105916000,0.0,1.0
2011-09-08,217.26,220.64,216.34,218.3,4397900,10.863,11.032,10.817,10.915,87958000,0.0,1.0
2011-09-09,211.39,216.96,209.75,215.05,4574300,10.5695,10.848,10.4875,10.7525,91486000,0.0,1.0
2011-09-12,216.56,216.66,208.65,212.66,5342100,10.828,10.833,10.4325,10.633,106842000,0.0,1.0
2011-09-13,219.53,219.95,215.01,217.79,4835900,10.9765,10.9975,10.7505,10.8895,96718000,0.0,1.0
2011-09-14,222.57,224.99,216.724,220.22,5881700,11.1285,11.2495,10.8362,11.011,117634000,0.0,1.0
2011-09-15,226.78,227.2,221.25,223.99,5608800,11.339,11.36,11.0625,11.1995,112176000,0.0,1.0
2011-09-16,239.3,240.44,226.74,227.57,11753000,11.965,12.022,11.337,11.3785,235060000,0.0,1.0
2011-09-19,241.69,244.0,232.8801,237.11,8223300,12.0845,12.2,11.644005,11.8555,164466000,0.0,1.0
2011-09-20,233.25,241.05,231.03,240.8,7385500,11.6625,12.0525,11.5515,12.04,147710000,0.0,1.0
2011-09-21,231.87,240.52,231.81,234.51,5881500,11.5935,12.026,11.5905,11.7255,117630000,0.0,1.0
2011-09-22,223.23,228.79,219.0,224.72,8254600,11.1615,11.4395,10.95,11.236,165092000,0.0,1.0
2011-09-23,223.61,224.49,219.061,220.51,6468100,11.1805,11.2245,10.95305,11.0255,129362000,0.0,1.0
2011-09-26,229.85,230.24,221.4,227.48,5794100,11.4925,11.512,11.07,11.374,115882000,0.0,1.0
2011-09-27,224.21,234.75,222.4,234.22,7837500,11.2105,11.7375,11.12,11.711,156750000,0.0,1.0
2011-09-28,229.71,235.81,225.6,226.35,14436900,11.4855,11.7905,11.28,11.3175,288738000,0.0,1.0
2011-09-29,222.44,234.3,216.29,234.17,9378500,11.122,11.715,10.8145,11.7085,187570000,0.0,1.0
2011-09-30,216.23,223.0,215.21,218.19,6550300,10.8115,11.15,10.7605,10.9095,131006000,0.0,1.0
2011-10-03,211.98,221.6,211.39,217.01,6624400,10.599,11.08,10.5695,10.8505,132488000,0.0,1.0
2011-10-04,212.5,215.0,200.43,209.62,8711600,10.625,10.75,10.0215,10.481,174232000,0.0,1.0
2011-10-05,219.498,220.17,208.481,212.53,6508200,10.9749,11.0085,10.42405,10.6265,130164000,0.0,1.0
2011-10-06,221.51,223.62,217.55,220.28,6849300,11.0755,11.181,10.8775,11.014,136986000,0.0,1.0
2011-10-07,224.74,227.9,218.41,222.48,6784300,11.237,11.395,10.9205,11.124,135686000,0.0,1.0
2011-10-10,231.32,232.8,224.1,226.23,5143100,11.566,11.64,11.205,11.3115,102862000,0.0,1.0
2011-10-11,235.48,236.75,229.0,230.6,5003700,11.774,11.8375,11.45,11.53,100074000,0.0,1.0
2011-10-12,236.81,241.84,234.33,236.64,6510800,11.8405,12.092,11.7165,11.832,130216000,0.0,1.0
2011-10-13,236.15,239.68,235.23,237.0,4833500,11.8075,11.984,11.7615,11.85,96670000,0.0,1.0
2011-10-14,246.71,246.71,240.18,240.87,5923700,12.3355,12.3355,12.009,12.0435,118474000,0.0,1.0
2011-10-17,242.33,246.71,240.67,244.2901,4779000,12.1165,12.3355,12.0335,12.214505,95580000,0.0,1.0
2011-10-18,243.88,244.61,236.624,242.31,4609700,12.194,12.2305,11.8312,12.1155,92194000,0.0,1.0
2011-10-19,231.53,243.33,229.25,240.67,6715100,11.5765,12.1665,11.4625,12.0335,134302000,0.0,1.0
2011-10-20,233.61,234.739,229.8,232.13,4524900,11.6805,11.73695,11.49,11.6065,90498000,0.0,1.0
2011-10-21,234.78,236.9999,230.6,236.91,4572500,11.739,11.849995,11.53,11.8455,91450000,0.0,1.0
2011-10-24,237.61,240.47,234.0,236.02,4975800,11.8805,12.0235,11.7,11.801,99516000,0.0,1.0
2011-10-25,227.15,239.01,225.89,238.59,14012600,11.3575,11.9505,11.2945,11.9295,280252000,0.0,1.0
2011-10-26,198.4,207.58,196.51,203.69,24134200,9.92,10.379,9.8255,10.1845,482684000,0.0,1.0
2011-10-27,206.78,208.6,201.1,204.26,10774300,10.339,10.43,10.055,10.213,215486000,0.0,1.0
2011-10-28,217.32,218.4,205.75,206.53,9880400,10.866,10.92,10.2875,10.3265,197608000,0.0,1.0
2011-10-31,213.51,218.89,213.04,215.79,7343300,10.6755,10.9445,10.652,10.7895,146866000,0.0,1.0
2011-11-01,212.105,216.21,207.43,208.11,8511800,10.60525,10.8105,10.3715,10.4055,170236000,0.0,1.0
2011-11-02,215.62,216.79,212.72,215.55,6122000,10.781,10.8395,10.636,10.7775,122440000,0.0,1.0
2011-11-03,218.29,218.5,213.02,216.305,5315000,10.9145,10.925,10.651,10.81525,106300000,0.0,1.0
2011-11-04,216.48,218.23,214.3308,217.65,4065800,10.824,10.9115,10.71654,10.8825,81316000,0.0,1.0
2011-11-07,217.0,220.2,214.0,216.84,3860000,10.85,11.01,10.7,10.842,77200000,0.0,1.0
2011-11-08,217.99,219.35,215.21,219.2,3914500,10.8995,10.9675,10.7605,10.96,78290000,0.0,1.0
2011-11-09,211.22,215.7,210.6,214.95,4680600,10.561,10.785,10.53,10.7475,93612000,0.0,1.0
2011-11-10,210.79,214.0592,208.1,213.5,5044600,10.5395,10.70296,10.405,10.675,100892000,0.0,1.0
2011-11-11,217.39,217.88,210.31,212.52,5163100,10.8695,10.894,10.5155,10.626,103262000,0.0,1.0
2011-11-14,218.93,222.35,214.25,215.65,6522200,10.9465,11.1175,10.7125,10.7825,130444000,0.0,1.0
2011-11-15,217.83,220.3275,214.26,218.0,5739000,10.8915,11.016375,10.713,10.9,114780000,0.0,1.0
2011-11-16,211.99,216.97,211.23,216.2701,5509400,10.5995,10.8485,10.5615,10.813505,110188000,0.0,1.0
2011-11-17,204.52,212.9,202.1,212.51,7983100,10.226,10.645,10.105,10.6255,159662000,0.0,1.0
2011-11-18,197.14,205.34,197.11,205.33,8437500,9.857,10.267,9.8555,10.2665,168750000,0.0,1.0
2011-11-21,189.25,193.36,185.05,193.29,11321200,9.4625,9.668,9.2525,9.6645,226424000,0.0,1.0
2011-11-22,192.34,194.04,183.58,186.95,9915600,9.617,9.702,9.179,9.3475,198312000,0.0,1.0
2011-11-23,188.99,194.6,187.89,193.06,8011300,9.4495,9.73,9.3945,9.653,160226000,0.0,1.0
2011-11-25,182.399,190.83,181.51,190.41,4972000,9.11995,9.5415,9.0755,9.5205,99440000,0.0,1.0
2011-11-28,194.15,194.6197,190.54,191.65,7207300,9.7075,9.730985,9.527,9.5825,144146000,0.0,1.0
2011-11-29,188.39,195.5,187.3,194.78,6575100,9.4195,9.775,9.365,9.739,131502000,0.0,1.0
2011-11-30,192.29,195.3,188.75,194.76,7717000,9.6145,9.765,9.4375,9.738,154340000,0.0,1.0
2011-12-01,197.13,198.075,191.59,191.85,7327700,9.8565,9.90375,9.5795,9.5925,146554000,0.0,1.0
2011-12-02,196.03,199.66,195.18,197.07,7526200,9.8015,9.983,9.759,9.8535,150524000,0.0,1.0
2011-12-05,196.24,199.0,193.6677,198.86,5922100,9.812,9.95,9.683385,9.943,118442000,0.0,1.0
2011-12-06,191.99,198.32,190.11,195.98,5202000,9.5995,9.916,9.5055,9.799,104040000,0.0,1.0
2011-12-07,195.32,196.71,189.12,191.03,6427300,9.766,9.8355,9.456,9.5515,128546000,0.0,1.0
2011-12-08,190.48,195.89,190.08,193.57,4361100,9.524,9.7945,9.504,9.6785,87222000,0.0,1.0
2011-12-09,193.03,193.95,188.4,191.21,5158800,9.6515,9.6975,9.42,9.5605,103176000,0.0,1.0
2011-12-12,189.52,191.15,187.63,190.03,4343200,9.476,9.5575,9.3815,9.5015,86864000,0.0,1.0
2011-12-13,180.51,189.68,178.5,188.56,9297300,9.0255,9.484,8.925,9.428,185946000,0.0,1.0
2011-12-14,180.21,180.75,170.25,179.0,11614200,9.0105,9.0375,8.5125,8.95,232284000,0.0,1.0
2011-12-15,181.26,184.799,179.53,182.05,7259900,9.063,9.23995,8.9765,9.1025,145198000,0.0,1.0
2011-12-16,181.26,184.41,180.31,182.42,6664100,9.063,9.2205,9.0155,9.121,133282000,0.0,1.0
2011-12-19,179.33,183.17,179.0,182.0,4533600,8.9665,9.1585,8.95,9.1,90672000,0.0,1.0
2011-12-20,182.52,183.17,180.54,182.69,4600100,9.126,9.1585,9.027,9.1345,92002000,0.0,1.0
2011-12-21,174.35,183.5,172.49,181.92,8066700,8.7175,9.175,8.6245,9.096,161334000,0.0,1.0
2011-12-22,179.03,179.67,174.21,175.09,4694900,8.9515,8.9835,8.7105,8.7545,93898000,0.0,1.0
2011-12-23,177.28,179.68,175.6,179.22,3496500,8.864,8.984,8.78,8.961,69930000,0.0,1.0
2011-12-27,176.27,178.5947,176.16,177.73,2950900,8.8135,8.929735,8.808,8.8865,59018000,0.0,1.0
2011-12-28,173.89,176.65,172.28,176.39,3659500,8.6945,8.8325,8.614,8.8195,73190000,0.0,1.0
2011-12-29,173.86,174.55,166.97,169.62,8209300,8.693,8.7275,8.3485,8.481,164186000,0.0,1.0
2011-12-30,173.1,175.17,172.49,173.36,4279800,8.655,8.7585,8.6245,8.668,85596000,0.0,1.0
2012-01-03,179.03,179.475,175.55,175.89,5110800,8.9515,8.97375,8.7775,8.7945,102216000,0.0,1.0
2012-01-04,177.51,180.5,176.065,179.21,4205200,8.8755,9.025,8.80325,8.9605,84104000,0.0,1.0
2012-01-05,177.61,178.25,174.05,175.94,3809100,8.8805,8.9125,8.7025,8.797,76182000,0.0,1.0
2012-01-06,182.61,184.65,177.5,178.07,7008400,9.1305,9.2325,8.875,8.9035,140168000,0.0,1.0
2012-01-09,178.56,184.37,177.0,182.76,5056900,8.928,9.2185,8.85,9.138,101138000,0.0,1.0
2012-01-10,179.34,182.4,177.1,181.1,3985800,8.967,9.12,8.855,9.055,79716000,0.0,1.0
2012-01-11,178.9,180.77,178.19,179.64,3102700,8.945,9.0385,8.9095,8.982,62054000,0.0,1.0
2012-01-12,175.93,179.49,175.75,179.42,5385800,8.7965,8.9745,8.7875,8.971,107716000,0.0,1.0
2012-01-13,178.42,178.8,173.5,175.81,4753500,8.921,8.94,8.675,8.7905,95070000,0.0,1.0
2012-01-17,181.66,183.3,178.51,180.15,5644500,9.083,9.165,8.9255,9.0075,112890000,0.0,1.0
2012-01-18,189.44,190.25,181.12,181.94,7473500,9.472,9.5125,9.056,9.097,149470000,0.0,1.0
2012-01-19,194.45,195.94,190.36,190.88,7096000,9.7225,9.797,9.518,9.544,141920000,0.0,1.0
2012-01-20,190.93,192.9,189.04,190.71,5610300,9.5465,9.645,9.452,9.5355,112206000,0.0,1.0
2012-01-23,186.09,191.73,185.23,190.79,4585300,9.3045,9.5865,9.2615,9.5395,91706000,0.0,1.0
2012-01-24,187.0,188.41,183.82,185.0,4673800,9.35,9.4205,9.191,9.25,93476000,0.0,1.0
2012-01-25,187.8,188.17,184.61,186.99,4306400,9.39,9.4085,9.2305,9.3495,86128000,0.0,1.0
2012-01-26,193.316,194.85,188.73,189.3,5873600,9.6658,9.7425,9.4365,9.465,117472000,0.0,1.0
2012-01-27,195.37,196.5,192.33,193.09,4659000,9.7685,9.825,9.6165,9.6545,93180000,0.0,1.0
2012-01-30,192.15,195.0,190.13,193.68,5424100,9.6075,9.75,9.5065,9.684,108482000,0.0,1.0
2012-01-31,194.44,195.63,189.7,194.0,12772200,9.722,9.7815,9.485,9.7,255444000,0.0,1.0
2012-02-01,179.46,179.95,172.0,173.81,21336600,8.973,8.9975,8.6,8.6905,426732000,0.0,1.0
2012-02-02,181.72,181.9362,176.8,179.65,8736300,9.086,9.09681,8.84,8.9825,174726000,0.0,1.0
2012-02-03,187.68,187.9,181.89,182.83,8120500,9.384,9.395,9.0945,9.1415,162410000,0.0,1.0
2012-02-06,183.14,186.56,182.9201,186.28,5310000,9.157,9.328,9.146005,9.314,106200000,0.0,1.0
2012-02-07,184.19,184.94,182.06,182.65,5103900,9.2095,9.247,9.103,9.1325,102078000,0.0,1.0
2012-02-08,185.48,186.49,182.91,184.95,5476600,9.274,9.3245,9.1455,9.2475,109532000,0.0,1.0
2012-02-09,184.98,185.69,181.76,184.5,7189200,9.249,9.2845,9.088,9.225,143784000,0.0,1.0
2012-02-10,185.54,187.63,182.52,183.42,5797100,9.277,9.3815,9.126,9.171,115942000,0.0,1.0
2012-02-13,191.59,192.4993,185.68,187.17,6071400,9.5795,9.624965,9.284,9.3585,121428000,0.0,1.0
2012-02-14,191.3,193.57,186.1,191.08,9527100,9.565,9.6785,9.305,9.554,190542000,0.0,1.0
2012-02-15,184.47,191.54,183.26,191.29,7794400,9.2235,9.577,9.163,9.5645,155888000,0.0,1.0
2012-02-16,179.93,181.68,175.14,177.79,12563800,8.9965,9.084,8.757,8.8895,251276000,0.0,1.0
2012-02-17,182.5,183.41,179.36,180.09,7418100,9.125,9.1705,8.968,9.0045,148362000,0.0,1.0
2012-02-21,182.26,184.75,180.5768,182.65,6756500,9.113,9.2375,9.02884,9.1325,135130000,0.0,1.0
2012-02-22,180.58,182.99,180.29,181.95,5785400,9.029,9.1495,9.0145,9.0975,115708000,0.0,1.0
2012-02-23,178.89,180.75,176.96,178.78,5153800,8.9445,9.0375,8.848,8.939,103076000,0.0,1.0
2012-02-24,179.13,180.74,178.37,179.7,3668700,8.9565,9.037,8.9185,8.985,73374000,0.0,1.0
2012-02-27,178.53,179.19,176.5,177.54,3706200,8.9265,8.9595,8.825,8.877,74124000,0.0,1.0
2012-02-28,183.8,184.29,177.95,178.9,5764500,9.19,9.2145,8.8975,8.945,115290000,0.0,1.0
2012-02-29,179.69,184.0,179.01,183.89,5300300,8.9845,9.2,8.9505,9.1945,106006000,0.0,1.0
2012-03-01,180.04,180.49,176.58,179.89,4936000,9.002,9.0245,8.829,8.9945,98720000,0.0,1.0
2012-03-02,179.3,181.84,178.918,179.48,3657800,8.965,9.092,8.9459,8.974,73156000,0.0,1.0
2012-03-05,180.26,181.82,178.18,179.0,4682700,9.013,9.091,8.909,8.95,93654000,0.0,1.0
2012-03-06,181.09,183.5,178.04,178.68,5612200,9.0545,9.175,8.902,8.934,112244000,0.0,1.0
2012-03-07,183.77,185.5,182.4,182.65,4951500,9.1885,9.275,9.12,9.1325,99030000,0.0,1.0
2012-03-08,187.64,188.38,183.8,184.17,4221500,9.382,9.419,9.19,9.2085,84430000,0.0,1.0
2012-03-09,184.32,187.2,183.44,186.79,4510600,9.216,9.36,9.172,9.3395,90212000,0.0,1.0
2012-03-12,183.39,185.4,182.2,184.13,2587600,9.1695,9.27,9.11,9.2065,51752000,0.0,1.0
2012-03-13,184.59,184.87,180.77,183.92,4405800,9.2295,9.2435,9.0385,9.196,88116000,0.0,1.0
2012-03-14,182.26,184.3199,181.14,183.65,3699700,9.113,9.215995,9.057,9.1825,73994000,0.0,1.0
2012-03-15,184.43,184.43,180.3,182.02,4160100,9.2215,9.2215,9.015,9.101,83202000,0.0,1.0
2012-03-16,185.05,185.68,182.35,183.28,4934000,9.2525,9.284,9.1175,9.164,98680000,0.0,1.0
2012-03-19,185.52,186.68,183.0,183.45,3903400,9.276,9.334,9.15,9.1725,78068000,0.0,1.0
2012-03-20,192.33,194.41,182.88,184.88,9165400,9.6165,9.7205,9.144,9.244,183308000,0.0,1.0
2012-03-21,191.73,194.28,191.26,192.5,4214400,9.5865,9.714,9.563,9.625,84288000,0.0,1.0
2012-03-22,192.4,194.06,190.26,190.54,3739600,9.62,9.703,9.513,9.527,74792000,0.0,1.0
2012-03-23,195.04,196.2,191.8,192.01,5984000,9.752,9.81,9.59,9.6005,119680000,0.0,1.0
2012-03-26,202.87,202.97,195.5,196.48,7613700,10.1435,10.1485,9.775,9.824,152274000,0.0,1.0
2012-03-27,205.44,209.85,202.88,203.59,9600800,10.272,10.4925,10.144,10.1795,192016000,0.0,1.0
2012-03-28,201.16,207.0,200.31,206.14,6245000,10.058,10.35,10.0155,10.307,124900000,0.0,1.0
2012-03-29,204.61,205.31,200.63,201.28,5711200,10.2305,10.2655,10.0315,10.064,114224000,0.0,1.0
2012-03-30,202.51,206.85,201.87,205.02,4438100,10.1255,10.3425,10.0935,10.251,88762000,0.0,1.0
2012-04-02,198.05,199.9,197.0,198.02,6430300,9.9025,9.995,9.85,9.901,128606000,0.0,1.0
2012-04-03,199.66,202.39,197.5,198.24,5000700,9.983,10.1195,9.875,9.912,100014000,0.0,1.0
2012-04-04,193.99,197.68,192.36,196.95,5456900,9.6995,9.884,9.618,9.8475,109138000,0.0,1.0
2012-04-05,194.39,196.03,193.55,193.55,3217500,9.7195,9.8015,9.6775,9.6775,64350000,0.0,1.0
2012-04-09,191.87,194.2,190.5,192.02,3135900,9.5935,9.71,9.525,9.601,62718000,0.0,1.0
2012-04-10,186.98,193.52,186.57,192.75,4455000,9.349,9.676,9.3285,9.6375,89100000,0.0,1.0
2012-04-11,187.97,191.97,186.79,189.63,4337800,9.3985,9.5985,9.3395,9.4815,86756000,0.0,1.0
2012-04-12,190.69,192.26,185.61,188.06,4027900,9.5345,9.613,9.2805,9.403,80558000,0.0,1.0
2012-04-13,188.46,189.94,186.26,189.9,3431800,9.423,9.497,9.313,9.495,68636000,0.0,1.0
2012-04-16,185.5,189.47,183.65,189.01,4044300,9.275,9.4735,9.1825,9.4505,80886000,0.0,1.0
2012-04-17,188.39,190.04,186.87,187.21,2829200,9.4195,9.502,9.3435,9.3605,56584000,0.0,1.0
2012-04-18,191.07,193.45,188.74,188.82,4001900,9.5535,9.6725,9.437,9.441,80038000,0.0,1.0
2012-04-19,191.1,194.55,189.75,192.93,4002400,9.555,9.7275,9.4875,9.6465,80048000,0.0,1.0
2012-04-20,189.98,193.48,189.8,192.34,3243600,9.499,9.674,9.49,9.617,64872000,0.0,1.0
2012-04-23,188.24,188.99,185.51,188.99,3481000,9.412,9.4495,9.2755,9.4495,69620000,0.0,1.0
2012-04-24,190.33,190.7,186.51,188.68,3376300,9.5165,9.535,9.3255,9.434,67526000,0.0,1.0
2012-04-25,194.42,194.8,191.6,191.67,3955100,9.721,9.74,9.58,9.5835,79102000,0.0,1.0
2012-04-26,195.99,196.36,193.02,193.57,10234000,9.7995,9.818,9.651,9.6785,204680000,0.0,1.0
2012-04-27,226.85,228.69,220.22,224.83,22116900,11.3425,11.4345,11.011,11.2415,442338000,0.0,1.0
2012-04-30,231.9,233.84,223.05,223.95,9756900,11.595,11.692,11.1525,11.1975,195138000,0.0,1.0
2012-05-01,230.04,232.97,228.4,229.4,6754900,11.502,11.6485,11.42,11.47,135098000,0.0,1.0
2012-05-02,230.25,231.44,227.4,227.82,4593400,11.5125,11.572,11.37,11.391,91868000,0.0,1.0
2012-05-03,229.45,232.53,228.03,229.74,4055500,11.4725,11.6265,11.4015,11.487,81110000,0.0,1.0
2012-05-04,223.99,229.7199,223.74,227.8,4585200,11.1995,11.485995,11.187,11.39,91704000,0.0,1.0
2012-05-07,225.16,226.8675,222.29,222.36,3314300,11.258,11.343375,11.1145,11.118,66286000,0.0,1.0
2012-05-08,223.9,225.39,218.2,223.15,4522400,11.195,11.2695,10.91,11.1575,90448000,0.0,1.0
2012-05-09,222.98,225.78,220.16,220.59,3712000,11.149,11.289,11.008,11.0295,74240000,0.0,1.0
2012-05-10,226.69,229.08,221.95,223.91,4648400,11.3345,11.454,11.0975,11.1955,92968000,0.0,1.0
2012-05-11,227.68,230.68,225.73,225.95,4193600,11.384,11.534,11.2865,11.2975,83872000,0.0,1.0
2012-05-14,222.93,227.29,222.51,225.6,3096600,11.1465,11.3645,11.1255,11.28,61932000,0.0,1.0
2012-05-15,224.39,230.61,223.0,226.5,5713700,11.2195,11.5305,11.15,11.325,114274000,0.0,1.0
2012-05-16,224.06,228.0,222.5,225.0,5261800,11.203,11.4,11.125,11.25,105236000,0.0,1.0
2012-05-17,218.36,226.0,218.09,225.05,4505500,10.918,11.3,10.9045,11.2525,90110000,0.0,1.0
2012-05-18,213.85,219.63,212.81,219.41,5231700,10.6925,10.9815,10.6405,10.9705,104634000,0.0,1.0
2012-05-21,218.11,219.98,212.82,214.03,3579800,10.9055,10.999,10.641,10.7015,71596000,0.0,1.0
2012-05-22,215.33,218.87,213.96,218.31,3733100,10.7665,10.9435,10.698,10.9155,74662000,0.0,1.0
2012-05-23,217.28,217.55,211.18,214.71,4243800,10.864,10.8775,10.559,10.7355,84876000,0.0,1.0
2012-05-24,215.24,217.66,212.7,216.98,3141100,10.762,10.883,10.635,10.849,62822000,0.0,1.0
2012-05-25,212.89,215.98,212.22,214.99,2171400,10.6445,10.799,10.611,10.7495,43428000,0.0,1.0
2012-05-29,214.75,216.55,212.29,214.3,2693900,10.7375,10.8275,10.6145,10.715,53878000,0.0,1.0
2012-05-30,209.23,212.98,207.752,212.14,4078200,10.4615,10.649,10.3876,10.607,81564000,0.0,1.0
2012-05-31,212.91,213.7878,207.11,209.48,4944000,10.6455,10.68939,10.3555,10.474,98880000,0.0,1.0
2012-06-01,208.22,211.23,207.3,208.44,3951500,10.411,10.5615,10.365,10.422,79030000,0.0,1.0
2012-06-04,214.57,215.35,206.37,207.4,4299600,10.7285,10.7675,10.3185,10.37,85992000,0.0,1.0
2012-06-05,213.21,216.86,211.16,213.85,3543900,10.6605,10.843,10.558,10.6925,70878000,0.0,1.0
2012-06-06,217.64,218.4,214.52,214.63,2710100,10.882,10.92,10.726,10.7315,54202000,0.0,1.0
2012-06-07,218.8,221.49,218.11,219.65,3503900,10.94,11.0745,10.9055,10.9825,70078000,0.0,1.0
2012-06-08,218.48,219.42,216.66,218.61,2877000,10.924,10.971,10.833,10.9305,57540000,0.0,1.0
2012-06-11,216.5,220.87,215.2,217.49,3749100,10.825,11.0435,10.76,10.8745,74982000,0.0,1.0
2012-06-12,216.42,218.0,214.5222,217.65,2833300,10.821,10.9,10.72611,10.8825,56666000,0.0,1.0
2012-06-13,214.73,217.38,213.52,215.52,2325200,10.7365,10.869,10.676,10.776,46504000,0.0,1.0
2012-06-14,214.45,216.5,212.56,215.26,3060900,10.7225,10.825,10.628,10.763,61218000,0.0,1.0
2012-06-15,218.35,219.33,214.46,215.29,3785200,10.9175,10.9665,10.723,10.7645,75704000,0.0,1.0
2012-06-18,222.66,223.76,216.73,217.28,3369600,11.133,11.188,10.8365,10.864,67392000,0.0,1.0
2012-06-19,224.03,225.2,221.66,223.26,2716600,11.2015,11.26,11.083,11.163,54332000,0.0,1.0
2012-06-20,223.02,224.74,220.84,224.51,2444400,11.151,11.237,11.042,11.2255,48888000,0.0,1.0
2012-06-21,220.575,226.03,220.52,223.84,2843000,11.02875,11.3015,11.026,11.192,56860000,0.0,1.0
2012-06-22,222.16,222.51,219.35,221.83,2187500,11.108,11.1255,10.9675,11.0915,43750000,0.0,1.0
2012-06-25,220.07,221.59,218.0,220.3,2382300,11.0035,11.0795,10.9,11.015,47646000,0.0,1.0
2012-06-26,225.61,226.39,221.45,221.45,3754100,11.2805,11.3195,11.0725,11.0725,75082000,0.0,1.0
2012-06-27,225.62,227.5,223.3,225.01,2799200,11.281,11.375,11.165,11.2505,55984000,0.0,1.0
2012-06-28,221.31,224.62,218.75,223.92,2994800,11.0655,11.231,10.9375,11.196,59896000,0.0,1.0
2012-06-29,228.35,228.35,223.71,224.7,3614400,11.4175,11.4175,11.1855,11.235,72288000,0.0,1.0
2012-07-02,229.32,229.34,226.34,229.3,2330700,11.466,11.467,11.317,11.465,46614000,0.0,1.0
2012-07-03,229.53,229.53,227.59,229.14,1331700,11.4765,11.4765,11.3795,11.457,26634000,0.0,1.0
2012-07-05,227.06,230.5,226.53,228.62,2682300,11.353,11.525,11.3265,11.431,53646000,0.0,1.0
2012-07-06,225.05,228.9,224.18,226.35,3203200,11.2525,11.445,11.209,11.3175,64064000,0.0,1.0
2012-07-09,225.05,226.0,223.45,225.0,1922000,11.2525,11.3,11.1725,11.25,38440000,0.0,1.0
2012-07-10,219.5,227.14,218.28,226.25,2982100,10.975,11.357,10.914,11.3125,59642000,0.0,1.0
2012-07-11,218.37,221.74,215.34,218.95,2734700,10.9185,11.087,10.767,10.9475,54694000,0.0,1.0
2012-07-12,215.36,217.3,212.61,216.61,2616200,10.768,10.865,10.6305,10.8305,52324000,0.0,1.0
2012-07-13,218.39,219.31,213.88,215.63,2221900,10.9195,10.9655,10.694,10.7815,44438000,0.0,1.0
2012-07-16,216.01,218.31,214.46,216.6,2004200,10.8005,10.9155,10.723,10.83,40084000,0.0,1.0
2012-07-17,216.93,217.94,213.96,217.45,1987000,10.8465,10.897,10.698,10.8725,39740000,0.0,1.0
2012-07-18,217.47,218.67,215.71,216.15,2093000,10.8735,10.9335,10.7855,10.8075,41860000,0.0,1.0
2012-07-19,226.17,227.5,220.69,220.73,5449400,11.3085,11.375,11.0345,11.0365,108988000,0.0,1.0
2012-07-20,228.29,229.39,225.295,225.36,4170000,11.4145,11.4695,11.26475,11.268,83400000,0.0,1.0
2012-07-23,226.01,226.58,221.54,224.72,5515100,11.3005,11.329,11.077,11.236,110302000,0.0,1.0
2012-07-24,223.04,226.61,221.23,226.27,5008700,11.152,11.3305,11.0615,11.3135,100174000,0.0,1.0
2012-07-25,217.05,222.5,215.91,222.0,3646700,10.8525,11.125,10.7955,11.1,72934000,0.0,1.0
2012-07-26,220.01,221.45,214.95,220.0,6937400,11.0005,11.0725,10.7475,11.0,138748000,0.0,1.0
2012-07-27,237.32,238.34,224.5,225.25,11313900,11.866,11.917,11.225,11.2625,226278000,0.0,1.0
2012-07-30,236.09,240.74,234.07,237.0,3736400,11.8045,12.037,11.7035,11.85,74728000,0.0,1.0
2012-07-31,233.3,236.3,231.61,235.1,3453600,11.665,11.815,11.5805,11.755,69072000,0.0,1.0
2012-08-01,232.09,234.38,230.7001,234.14,2543800,11.6045,11.719,11.535005,11.707,50876000,0.0,1.0
2012-08-02,230.81,234.34,228.66,230.56,3048100,11.5405,11.717,11.433,11.528,60962000,0.0,1.0
2012-08-03,234.97,236.49,233.03,234.03,2825300,11.7485,11.8245,11.6515,11.7015,56506000,0.0,1.0
2012-08-06,233.99,235.74,233.81,235.56,1843700,11.6995,11.787,11.6905,11.778,36874000,0.0,1.0
2012-08-07,236.56,238.0,233.25,234.13,2058300,11.828,11.9,11.6625,11.7065,41166000,0.0,1.0
2012-08-08,234.38,236.45,233.592,235.29,1534300,11.719,11.8225,11.6796,11.7645,30686000,0.0,1.0
2012-08-09,234.06,235.99,233.5,233.93,1548100,11.703,11.7995,11.675,11.6965,30962000,0.0,1.0
2012-08-10,232.75,234.85,231.43,233.08,1852500,11.6375,11.7425,11.5715,11.654,37050000,0.0,1.0
2012-08-13,232.44,234.3676,231.0,232.23,1997300,11.622,11.71838,11.55,11.6115,39946000,0.0,1.0
2012-08-14,233.19,236.72,232.6207,234.71,2751000,11.6595,11.836,11.631035,11.7355,55020000,0.0,1.0
2012-08-15,237.42,238.14,232.25,232.26,3264700,11.871,11.907,11.6125,11.613,65294000,0.0,1.0
2012-08-16,241.55,242.825,236.2,237.72,4312100,12.0775,12.14125,11.81,11.886,86242000,0.0,1.0
2012-08-17,241.17,243.35,240.47,240.6,3085800,12.0585,12.1675,12.0235,12.03,61716000,0.0,1.0
2012-08-20,240.35,241.65,238.2,241.3736,1889900,12.0175,12.0825,11.91,12.06868,37798000,0.0,1.0
2012-08-21,239.45,243.85,238.55,240.88,2571500,11.9725,12.1925,11.9275,12.044,51430000,0.0,1.0
2012-08-22,243.1,244.9,238.8,239.4,2473700,12.155,12.245,11.94,11.97,49474000,0.0,1.0
2012-08-23,241.198,243.48,239.02,242.14,2453900,12.0599,12.174,11.951,12.107,49078000,0.0,1.0
2012-08-24,245.74,246.87,241.36,241.68,3698800,12.287,12.3435,12.068,12.084,73976000,0.0,1.0
2012-08-27,243.92,247.5,243.12,245.79,2929700,12.196,12.375,12.156,12.2895,58594000,0.0,1.0
2012-08-28,246.11,246.7799,243.0,243.97,2742300,12.3055,12.338995,12.15,12.1985,54846000,0.0,1.0
2012-08-29,247.12,247.61,244.59,246.78,1772600,12.356,12.3805,12.2295,12.339,35452000,0.0,1.0
2012-08-30,246.22,250.0,245.25,246.99,3647500,12.311,12.5,12.2625,12.3495,72950000,0.0,1.0
2012-08-31,248.27,249.45,245.5001,248.07,3347500,12.4135,12.4725,12.275005,12.4035,66950000,0.0,1.0
2012-09-04,247.88,251.0,244.66,248.27,3950800,12.394,12.55,12.233,12.4135,79016000,0.0,1.0
2012-09-05,246.22,248.61,245.3,247.61,2652600,12.311,12.4305,12.265,12.3805,53052000,0.0,1.0
2012-09-06,251.38,252.7,247.2,248.23,5361400,12.569,12.635,12.36,12.4115,107228000,0.0,1.0
2012-09-07,259.14,259.42,253.52,253.85,5029500,12.957,12.971,12.676,12.6925,100590000,0.0,1.0
2012-09-10,257.09,260.0,256.82,259.0,2567200,12.8545,13.0,12.841,12.95,51344000,0.0,1.0
2012-09-11,255.67,257.6,254.26,257.6,2524800,12.7835,12.88,12.713,12.88,50496000,0.0,1.0
2012-09-12,255.63,257.78,253.5,256.5,2273200,12.7815,12.889,12.675,12.825,45464000,0.0,1.0
2012-09-13,260.24,262.0,253.8,254.94,3525600,13.012,13.1,12.69,12.747,70512000,0.0,1.0
2012-09-14,261.27,264.11,259.77,261.4,3666200,13.0635,13.2055,12.9885,13.07,73324000,0.0,1.0
2012-09-17,258.0,261.25,257.0,261.25,2306300,12.9,13.0625,12.85,13.0625,46126000,0.0,1.0
2012-09-18,258.75,260.5,257.0,258.48,2215000,12.9375,13.025,12.85,12.924,44300000,0.0,1.0
2012-09-19,261.68,262.84,258.53,259.45,2636800,13.084,13.142,12.9265,12.9725,52736000,0.0,1.0
2012-09-20,260.81,260.87,258.0,260.03,2913600,13.0405,13.0435,12.9,13.0015,58272000,0.0,1.0
2012-09-21,257.47,262.0,256.74,261.74,6059300,12.8735,13.1,12.837,13.087,121186000,0.0,1.0
2012-09-24,254.805,255.6,253.0,255.22,2707900,12.74025,12.78,12.65,12.761,54158000,0.0,1.0
2012-09-25,252.46,258.95,251.03,256.33,4405800,12.623,12.9475,12.5515,12.8165,88116000,0.0,1.0
2012-09-26,249.67,254.61,248.23,252.4,2920500,12.4835,12.7305,12.4115,12.62,58410000,0.0,1.0
2012-09-27,256.59,257.4,250.52,250.54,3397400,12.8295,12.87,12.526,12.527,67948000,0.0,1.0
2012-09-28,254.32,257.0,253.2,256.14,2456600,12.716,12.85,12.66,12.807,49132000,0.0,1.0
2012-10-01,252.01,256.16,250.49,255.4,2581200,12.6005,12.808,12.5245,12.77,51624000,0.0,1.0
2012-10-02,250.6,253.15,249.03,252.8,2195800,12.53,12.6575,12.4515,12.64,43916000,0.0,1.0
2012-10-03,255.92,256.1,249.56,251.21,2745600,12.796,12.805,12.478,12.5605,54912000,0.0,1.0
2012-10-04,260.47,261.52,255.87,256.01,2700400,13.0235,13.076,12.7935,12.8005,54008000,0.0,1.0
2012-10-05,258.51,261.9,257.49,261.2,2806500,12.9255,13.095,12.8745,13.06,56130000,0.0,1.0
2012-10-08,259.06,259.8,255.56,257.67,1762300,12.953,12.99,12.778,12.8835,35246000,0.0,1.0
2012-10-09,250.96,259.35,250.73,258.67,3494800,12.548,12.9675,12.5365,12.9335,69896000,0.0,1.0
2012-10-10,244.99,252.46,244.01,252.0,3948300,12.2495,12.623,12.2005,12.6,78966000,0.0,1.0
2012-10-11,244.22,249.3,241.89,248.0,3447300,12.211,12.465,12.0945,12.4,68946000,0.0,1.0
2012-10-12,242.36,245.46,241.91,243.33,2203200,12.118,12.273,12.0955,12.1665,44064000,0.0,1.0
2012-10-15,244.18,244.776,238.51,242.85,2959800,12.209,12.2388,11.9255,12.1425,59196000,0.0,1.0
2012-10-16,243.94,245.77,242.08,244.87,2204100,12.197,12.2885,12.104,12.2435,44082000,0.0,1.0
2012-10-17,247.49,248.7999,243.3,243.37,3302700,12.3745,12.439995,12.165,12.1685,66054000,0.0,1.0
2012-10-18,244.85,250.91,242.7,247.77,5305300,12.2425,12.5455,12.135,12.3885,106106000,0.0,1.0
2012-10-19,240.0,246.82,238.94,245.16,4395300,12.0,12.341,11.947,12.258,87906000,0.0,1.0
2012-10-22,233.78,238.95,232.32,238.81,4500000,11.689,11.9475,11.616,11.9405,90000000,0.0,1.0
2012-10-23,234.31,236.5,230.01,231.05,4430800,11.7155,11.825,11.5005,11.5525,88616000,0.0,1.0
2012-10-24,228.49,235.94,227.9501,235.88,3678700,11.4245,11.797,11.397505,11.794,73574000,0.0,1.0
2012-10-25,222.92,230.92,222.92,230.92,6741300,11.146,11.546,11.146,11.546,134826000,0.0,1.0
2012-10-26,238.24,238.71,226.69,228.6001,11367500,11.912,11.9355,11.3345,11.430005,227350000,0.0,1.0
2012-10-31,232.8931,238.7,230.5,236.32,4797600,11.644655,11.935,11.525,11.816,95952000,0.0,1.0
2012-11-01,232.14,234.55,231.34,234.23,3905100,11.607,11.7275,11.567,11.7115,78102000,0.0,1.0
2012-11-02,232.4224,237.4,232.11,234.01,3374700,11.62112,11.87,11.6055,11.7005,67494000,0.0,1.0
2012-11-05,234.33,234.83,230.11,232.04,1846100,11.7165,11.7415,11.5055,11.602,36922000,0.0,1.0
2012-11-06,237.56,237.75,234.45,235.41,2661300,11.878,11.8875,11.7225,11.7705,53226000,0.0,1.0
2012-11-07,232.0608,235.66,229.42,235.65,3624200,11.60304,11.783,11.471,11.7825,72484000,0.0,1.0
2012-11-08,227.35,233.45,227.1,232.22,2982400,11.3675,11.6725,11.355,11.611,59648000,0.0,1.0
2012-11-09,226.31,230.97,224.6002,226.26,3092500,11.3155,11.5485,11.23001,11.313,61850000,0.0,1.0
2012-11-12,226.47,229.2199,225.41,226.59,2128800,11.3235,11.460995,11.2705,11.3295,42576000,0.0,1.0
2012-11-13,226.6,227.9,224.71,225.12,2629800,11.33,11.395,11.2355,11.256,52596000,0.0,1.0
2012-11-14,222.95,227.41,222.51,226.5,3034100,11.1475,11.3705,11.1255,11.325,60682000,0.0,1.0
2012-11-15,220.599,225.16,218.18,222.3,3404700,11.02995,11.258,10.909,11.115,68094000,0.0,1.0
2012-11-16,225.23,226.25,218.64,221.31,4352800,11.2615,11.3125,10.932,11.0655,87056000,0.0,1.0
2012-11-19,229.71,232.5,227.45,228.32,3591200,11.4855,11.625,11.3725,11.416,71824000,0.0,1.0
2012-11-20,233.78,233.82,229.5,230.0,2771700,11.689,11.691,11.475,11.5,55434000,0.0,1.0
2012-11-21,238.03,238.67,232.75,233.84,2959300,11.9015,11.9335,11.6375,11.692,59186000,0.0,1.0
2012-11-23,239.88,240.0,236.48,239.89,1776800,11.994,12.0,11.824,11.9945,35536000,0.0,1.0
2012-11-26,243.62,244.319,238.0,240.39,4178300,12.181,12.21595,11.9,12.0195,83566000,0.0,1.0
2012-11-27,243.4017,245.67,241.54,243.22,3048500,12.170085,12.2835,12.077,12.161,60970000,0.0,1.0
2012-11-28,247.11,247.23,241.504,242.45,2743400,12.3555,12.3615,12.0752,12.1225,54868000,0.0,1.0
2012-11-29,251.27,252.48,247.5,248.05,5310500,12.5635,12.624,12.375,12.4025,106210000,0.0,1.0
2012-11-30,252.05,252.65,248.27,250.38,3797400,12.6025,12.6325,12.4135,12.519,75948000,0.0,1.0
2012-12-03,250.3291,254.16,250.0,252.54,2990600,12.516455,12.708,12.5,12.627,59812000,0.0,1.0
2012-12-04,252.4881,253.0,248.66,249.94,3114700,12.624405,12.65,12.433,12.497,62294000,0.0,1.0
2012-12-05,253.96,255.55,250.38,252.44,2852200,12.698,12.7775,12.519,12.622,57044000,0.0,1.0
2012-12-06,253.37,255.17,251.51,253.0,3557900,12.6685,12.7585,12.5755,12.65,71158000,0.0,1.0
2012-12-07,253.2681,255.21,252.01,254.14,2170300,12.663405,12.7605,12.6005,12.707,43406000,0.0,1.0
2012-12-10,247.77,254.78,247.3,253.1,3503800,12.3885,12.739,12.365,12.655,70076000,0.0,1.0
2012-12-11,250.69,253.48,246.65,248.5,4185200,12.5345,12.674,12.3325,12.425,83704000,0.0,1.0
2012-12-12,251.76,254.36,250.06,251.07,2628100,12.588,12.718,12.503,12.5535,52562000,0.0,1.0
2012-12-13,251.25,254.54,250.02,251.11,2460200,12.5625,12.727,12.501,12.5555,49204000,0.0,1.0
2012-12-14,249.19,251.9,247.79,250.11,2526900,12.4595,12.595,12.3895,12.5055,50538000,0.0,1.0
2012-12-17,253.86,254.0,249.26,249.81,2277000,12.693,12.7,12.463,12.4905,45540000,0.0,1.0
2012-12-18,260.4,263.11,254.57,254.57,4961000,13.02,13.1555,12.7285,12.7285,99220000,0.0,1.0
2012-12-19,257.99,261.6699,257.68,261.3,2300000,12.8995,13.083495,12.884,13.065,46000000,0.0,1.0
2012-12-20,261.5,262.41,256.54,258.36,2584600,13.075,13.1205,12.827,12.918,51692000,0.0,1.0
2012-12-21,256.92,258.38,255.74,257.82,4704600,12.846,12.919,12.787,12.891,94092000,0.0,1.0
2012-12-24,258.62,259.5,256.96,257.3,984400,12.931,12.975,12.848,12.865,19688000,0.0,1.0
2012-12-26,248.6314,257.42,248.04,257.15,4152700,12.43157,12.871,12.402,12.8575,83054000,0.0,1.0
2012-12-27,248.31,249.35,242.86,248.28,3639300,12.4155,12.4675,12.143,12.414,72786000,0.0,1.0
2012-12-28,245.18,247.44,245.05,245.85,1858700,12.259,12.372,12.2525,12.2925,37174000,0.0,1.0
2012-12-31,250.87,252.41,242.75,243.75,3419000,12.5435,12.6205,12.1375,12.1875,68380000,0.0,1.0
2013-01-02,257.31,258.0999,253.26,256.08,3271000,12.8655,12.904995,12.663,12.804,65420000,0.0,1.0
2013-01-03,258.48,260.88,256.37,257.27,2750900,12.924,13.044,12.8185,12.8635,55018000,0.0,1.0
2013-01-04,259.15,259.8,256.65,257.58,1874200,12.9575,12.99,12.8325,12.879,37484000,0.0,1.0
2013-01-07,268.4592,269.725,262.67,262.97,4910000,13.42296,13.48625,13.1335,13.1485,98200000,0.0,1.0
2013-01-08,266.38,268.98,263.567,267.07,3010700,13.319,13.449,13.17835,13.3535,60214000,0.0,1.0
2013-01-09,266.35,269.5,265.401,268.17,2265600,13.3175,13.475,13.27005,13.4085,45312000,0.0,1.0
2013-01-10,265.34,268.74,262.3,268.54,2863400,13.267,13.437,13.115,13.427,57268000,0.0,1.0
2013-01-11,267.94,268.43,264.11,265.1,2413300,13.397,13.4215,13.2055,13.255,48266000,0.0,1.0
2013-01-14,272.73,274.26,267.54,268.0,4275000,13.6365,13.713,13.377,13.4,85500000,0.0,1.0
2013-01-15,271.9,272.73,269.3,270.68,2326900,13.595,13.6365,13.465,13.534,46538000,0.0,1.0
2013-01-16,268.93,271.24,267.83,270.53,2065600,13.4465,13.562,13.3915,13.5265,41312000,0.0,1.0
2013-01-17,270.48,271.97,269.21,271.43,1884600,13.524,13.5985,13.4605,13.5715,37692000,0.0,1.0
2013-01-18,272.12,274.5,269.6,270.83,2942000,13.606,13.725,13.48,13.5415,58840000,0.0,1.0
2013-01-22,270.19,272.1,269.23,271.62,2137700,13.5095,13.605,13.4615,13.581,42754000,0.0,1.0
2013-01-23,268.11,271.09,266.65,270.57,2508900,13.4055,13.5545,13.3325,13.5285,50178000,0.0,1.0
2013-01-24,273.62,276.65,269.37,269.37,3417000,13.681,13.8325,13.4685,13.4685,68340000,0.0,1.0
2013-01-25,283.99,284.72,274.4,275.0,4968100,14.1995,14.236,13.72,13.75,99362000,0.0,1.0
2013-01-28,276.04,284.48,274.4,283.78,4321400,13.802,14.224,13.72,14.189,86428000,0.0,1.0
2013-01-29,260.35,275.46,258.35,275.35,10172600,13.0175,13.773,12.9175,13.7675,203452000,0.0,1.0
2013-01-30,272.764,284.2,267.11,283.0,13075400,13.6382,14.21,13.3555,14.15,261508000,0.0,1.0
2013-01-31,265.5,275.94,263.6991,271.04,6772100,13.275,13.797,13.184955,13.552,135442000,0.0,1.0
2013-02-01,265.0,268.93,262.8,268.93,6115000,13.25,13.4465,13.14,13.4465,122300000,0.0,1.0
2013-02-04,259.98,264.684,259.07,262.78,3723600,12.999,13.2342,12.9535,13.139,74472000,0.0,1.0
2013-02-05,266.89,268.03,261.46,262.0,4012900,13.3445,13.4015,13.073,13.1,80258000,0.0,1.0
2013-02-06,262.22,266.89,261.11,265.16,2770400,13.111,13.3445,13.0555,13.258,55408000,0.0,1.0
2013-02-07,260.23,264.1,255.11,264.1,3975700,13.0115,13.205,12.7555,13.205,79514000,0.0,1.0
2013-02-08,261.95,265.25,260.555,261.4,3879200,13.0975,13.2625,13.02775,13.07,77584000,0.0,1.0
2013-02-11,257.21,263.25,256.6,263.2,3403700,12.8605,13.1625,12.83,13.16,68074000,0.0,1.0
2013-02-12,258.7,260.16,257.0,259.19,2943700,12.935,13.008,12.85,12.9595,58874000,0.0,1.0
2013-02-13,269.47,269.96,260.3,261.53,5293000,13.4735,13.498,13.015,13.0765,105860000,0.0,1.0
2013-02-14,269.24,270.65,265.4,267.37,3463000,13.462,13.5325,13.27,13.3685,69260000,0.0,1.0
2013-02-15,265.09,268.92,263.11,267.63,3979900,13.2545,13.446,13.1555,13.3815,79598000,0.0,1.0
2013-02-19,269.75,270.11,264.5,265.91,2854200,13.4875,13.5055,13.225,13.2955,57084000,0.0,1.0
2013-02-20,266.41,274.3,266.371,270.2,3528900,13.3205,13.715,13.31855,13.51,70578000,0.0,1.0
2013-02-21,265.94,269.48,263.25,265.12,3637400,13.297,13.474,13.1625,13.256,72748000,0.0,1.0
2013-02-22,265.42,267.11,261.61,266.62,3124800,13.271,13.3555,13.0805,13.331,62496000,0.0,1.0
2013-02-25,259.87,268.694,259.65,266.94,3032400,12.9935,13.4347,12.9825,13.347,60648000,0.0,1.0
2013-02-26,259.36,262.04,255.73,260.89,3348600,12.968,13.102,12.7865,13.0445,66972000,0.0,1.0
2013-02-27,263.25,265.83,256.86,259.4,2908100,13.1625,13.2915,12.843,12.97,58162000,0.0,1.0
2013-02-28,264.27,267.0,260.63,261.81,2667200,13.2135,13.35,13.0315,13.0905,53344000,0.0,1.0
2013-03-01,265.74,266.6,261.04,263.27,2957000,13.287,13.33,13.052,13.1635,59140000,0.0,1.0
2013-03-04,273.11,273.3,264.14,265.36,3453000,13.6555,13.665,13.207,13.268,69060000,0.0,1.0
2013-03-05,275.59,276.68,269.99,274.0,3686200,13.7795,13.834,13.4995,13.7,73724000,0.0,1.0
2013-03-06,273.79,276.489,271.832,275.76,2050700,13.6895,13.82445,13.5916,13.788,41014000,0.0,1.0
2013-03-07,273.88,274.8,271.85,274.1,1939000,13.694,13.74,13.5925,13.705,38780000,0.0,1.0
2013-03-08,274.19,275.44,271.5,275.0,1879800,13.7095,13.772,13.575,13.75,37596000,0.0,1.0
2013-03-11,271.24,273.99,270.4,273.43,1904900,13.562,13.6995,13.52,13.6715,38098000,0.0,1.0
2013-03-12,274.13,277.4,270.3601,271.0,3246200,13.7065,13.87,13.518005,13.55,64924000,0.0,1.0
2013-03-13,275.1,276.5,272.64,275.24,1884200,13.755,13.825,13.632,13.762,37684000,0.0,1.0
2013-03-14,265.74,270.0,263.53,269.67,5226700,13.287,13.5,13.1765,13.4835,104534000,0.0,1.0
2013-03-15,261.82,267.26,260.05,264.98,4865900,13.091,13.363,13.0025,13.249,97318000,0.0,1.0
2013-03-18,257.89,261.49,257.12,259.3,2720200,12.8945,13.0745,12.856,12.965,54404000,0.0,1.0
2013-03-19,256.41,259.5,252.62,258.4,3738500,12.8205,12.975,12.631,12.92,74770000,0.0,1.0
2013-03-20,257.278,259.76,254.5501,258.05,2738900,12.8639,12.988,12.727505,12.9025,54778000,0.0,1.0
2013-03-21,253.39,257.0,252.68,256.11,2806400,12.6695,12.85,12.634,12.8055,56128000,0.0,1.0
2013-03-22,257.75,257.77,252.07,254.55,3124600,12.8875,12.8885,12.6035,12.7275,62492000,0.0,1.0
2013-03-25,256.02,259.429,254.5,258.58,2513900,12.801,12.97145,12.725,12.929,50278000,0.0,1.0
2013-03-26,260.31,261.48,256.28,257.05,2421000,13.0155,13.074,12.814,12.8525,48420000,0.0,1.0
2013-03-27,265.3,265.93,257.9,258.75,2874900,13.265,13.2965,12.895,12.9375,57498000,0.0,1.0
2013-03-28,266.49,267.375,264.06,265.82,2473700,13.3245,13.36875,13.203,13.291,49474000,0.0,1.0
2013-04-01,261.61,267.4,261.01,266.98,2524800,13.0805,13.37,13.0505,13.349,50496000,0.0,1.0
2013-04-02,263.322,265.89,260.55,262.4,2631100,13.1661,13.2945,13.0275,13.12,52622000,0.0,1.0
2013-04-03,259.03,263.67,257.75,262.12,2413800,12.9515,13.1835,12.8875,13.106,48276000,0.0,1.0
2013-04-04,259.08,260.41,256.12,259.23,1964400,12.954,13.0205,12.806,12.9615,39288000,0.0,1.0
2013-04-05,255.48,256.18,253.67,255.72,2557400,12.774,12.809,12.6835,12.786,51148000,0.0,1.0
2013-04-08,258.95,259.679,255.63,255.92,2295600,12.9475,12.98395,12.7815,12.796,45912000,0.0,1.0
2013-04-09,261.14,262.61,257.0,258.85,2156600,13.057,13.1305,12.85,12.9425,43132000,0.0,1.0
2013-04-10,264.77,265.98,259.32,261.78,2322500,13.2385,13.299,12.966,13.089,46450000,0.0,1.0
2013-04-11,269.85,270.97,264.74,264.74,3090500,13.4925,13.5485,13.237,13.237,61810000,0.0,1.0
2013-04-12,272.87,273.27,267.02,270.12,2866300,13.6435,13.6635,13.351,13.506,57326000,0.0,1.0
2013-04-15,267.72,275.12,267.1,271.08,3326000,13.386,13.756,13.355,13.554,66520000,0.0,1.0
2013-04-16,272.34,272.8,268.06,269.31,2137200,13.617,13.64,13.403,13.4655,42744000,0.0,1.0
2013-04-17,267.4,270.85,264.25,270.8,3135100,13.37,13.5425,13.2125,13.54,62702000,0.0,1.0
2013-04-18,259.42,266.9899,256.6,266.81,3137600,12.971,13.349495,12.83,13.3405,62752000,0.0,1.0
2013-04-19,260.32,262.88,257.5,258.16,2602500,13.016,13.144,12.875,12.908,52050000,0.0,1.0
2013-04-22,263.55,264.6,258.03,259.35,2119100,13.1775,13.23,12.9015,12.9675,42382000,0.0,1.0
2013-04-23,268.9,269.87,264.5,264.5,2270600,13.445,13.4935,13.225,13.225,45412000,0.0,1.0
2013-04-24,268.78,271.47,266.81,269.5,1852800,13.439,13.5735,13.3405,13.475,37056000,0.0,1.0
2013-04-25,274.7,275.8,270.5,271.53,6116500,13.735,13.79,13.525,13.5765,122330000,0.0,1.0
2013-04-26,254.81,272.02,252.81,269.97,14030000,12.7405,13.601,12.6405,13.4985,280600000,0.0,1.0
2013-04-29,249.74,257.01,249.15,254.9,7117000,12.487,12.8505,12.4575,12.745,142340000,0.0,1.0
2013-04-30,253.81,254.68,248.56,249.3701,4248800,12.6905,12.734,12.428,12.468505,84976000,0.0,1.0
2013-05-01,248.23,254.2,245.75,253.9,4391400,12.4115,12.71,12.2875,12.695,87828000,0.0,1.0
2013-05-02,252.55,252.93,245.78,248.94,3936200,12.6275,12.6465,12.289,12.447,78724000,0.0,1.0
2013-05-03,258.05,259.25,254.7,256.14,3514000,12.9025,12.9625,12.735,12.807,70280000,0.0,1.0
2013-05-06,255.72,259.5,253.4201,258.09,2347800,12.786,12.975,12.671005,12.9045,46956000,0.0,1.0
2013-05-07,257.73,259.74,252.9101,256.31,3133700,12.8865,12.987,12.645505,12.8155,62674000,0.0,1.0
2013-05-08,258.68,260.295,255.334,256.87,2677000,12.934,13.01475,12.7667,12.8435,53540000,0.0,1.0
2013-05-09,260.16,263.55,256.88,258.73,2769300,13.008,13.1775,12.844,12.9365,55386000,0.0,1.0
2013-05-10,263.63,263.65,260.21,260.88,3145300,13.1815,13.1825,13.0105,13.044,62906000,0.0,1.0
2013-05-13,264.51,265.88,262.0,262.77,2149500,13.2255,13.294,13.1,13.1385,42990000,0.0,1.0
2013-05-14,268.33,269.4,264.028,264.5,2700000,13.4165,13.47,13.2014,13.225,54000000,0.0,1.0
2013-05-15,266.56,269.05,264.56,267.07,2720500,13.328,13.4525,13.228,13.3535,54410000,0.0,1.0
2013-05-16,264.12,268.43,263.85,265.96,1643500,13.206,13.4215,13.1925,13.298,32870000,0.0,1.0
2013-05-17,269.9,269.98,265.0,265.83,2527300,13.495,13.499,13.25,13.2915,50546000,0.0,1.0
2013-05-20,267.63,271.79,266.5,269.0,2209000,13.3815,13.5895,13.325,13.45,44180000,0.0,1.0
2013-05-21,268.86,270.77,267.66,268.74,1741200,13.443,13.5385,13.383,13.437,34824000,0.0,1.0
2013-05-22,262.96,267.59,260.8,267.39,3332000,13.148,13.3795,13.04,13.3695,66640000,0.0,1.0
2013-05-23,261.8,263.17,259.59,260.49,2000300,13.09,13.1585,12.9795,13.0245,40006000,0.0,1.0
2013-05-24,261.74,261.93,258.34,259.85,1696300,13.087,13.0965,12.917,12.9925,33926000,0.0,1.0
2013-05-28,267.29,271.1,266.0,266.48,3471000,13.3645,13.555,13.3,13.324,69420000,0.0,1.0
2013-05-29,265.53,268.25,264.844,265.46,1903400,13.2765,13.4125,13.2422,13.273,38068000,0.0,1.0
2013-05-30,266.83,268.57,265.615,265.71,1667500,13.3415,13.4285,13.28075,13.2855,33350000,0.0,1.0
2013-05-31,269.2,271.91,265.94,266.0,3374300,13.46,13.5955,13.297,13.3,67486000,0.0,1.0
2013-06-03,266.88,269.11,262.95,268.96,2543900,13.344,13.4555,13.1475,13.448,50878000,0.0,1.0
2013-06-04,265.7,268.88,263.02,267.0,2088600,13.285,13.444,13.151,13.35,41772000,0.0,1.0
2013-06-05,267.17,271.66,265.02,265.81,3512300,13.3585,13.583,13.251,13.2905,70246000,0.0,1.0
2013-06-06,267.83,270.5,264.21,267.75,2476300,13.3915,13.525,13.2105,13.3875,49526000,0.0,1.0
2013-06-07,276.87,280.1,269.13,269.74,4632600,13.8435,14.005,13.4565,13.487,92652000,0.0,1.0
2013-06-10,281.07,282.47,275.24,276.68,3086500,14.0535,14.1235,13.762,13.834,61730000,0.0,1.0
2013-06-11,274.78,278.411,274.24,276.0,3097800,13.739,13.92055,13.712,13.8,61956000,0.0,1.0
2013-06-12,271.67,276.8,270.45,276.6,2238900,13.5835,13.84,13.5225,13.83,44778000,0.0,1.0
2013-06-13,275.79,276.8,270.2901,271.5,2649800,13.7895,13.84,13.514505,13.575,52996000,0.0,1.0
2013-06-14,273.99,277.07,273.442,275.0,2150800,13.6995,13.8535,13.6721,13.75,43016000,0.0,1.0
2013-06-17,278.06,280.2,275.65,276.35,2884000,13.903,14.01,13.7825,13.8175,57680000,0.0,1.0
2013-06-18,281.76,282.91,278.11,279.08,2146100,14.088,14.1455,13.9055,13.954,42922000,0.0,1.0
2013-06-19,278.16,283.34,277.87,281.26,2827500,13.908,14.167,13.8935,14.063,56550000,0.0,1.0
2013-06-20,273.44,278.6,272.39,275.14,2984000,13.672,13.93,13.6195,13.757,59680000,0.0,1.0
2013-06-21,273.36,275.8399,269.79,274.57,4201000,13.668,13.791995,13.4895,13.7285,84020000,0.0,1.0
2013-06-24,270.61,273.16,265.0,271.29,3863800,13.5305,13.658,13.25,13.5645,77276000,0.0,1.0
2013-06-25,272.088,273.47,269.0,272.3,2449600,13.6044,13.6735,13.45,13.615,48992000,0.0,1.0
2013-06-26,277.57,277.98,273.5001,273.98,3029500,13.8785,13.899,13.675005,13.699,60590000,0.0,1.0
2013-06-27,277.55,280.2,274.54,279.18,2519500,13.8775,14.01,13.727,13.959,50390000,0.0,1.0
2013-06-28,277.69,279.83,276.19,276.19,3193300,13.8845,13.9915,13.8095,13.8095,63866000,0.0,1.0
2013-07-01,282.1,283.29,277.16,279.0,2888200,14.105,14.1645,13.858,13.95,57764000,0.0,1.0
2013-07-02,283.73,286.58,280.59,281.04,3238200,14.1865,14.329,14.0295,14.052,64764000,0.0,1.0
2013-07-03,284.03,285.4,282.0,282.6,1373000,14.2015,14.27,14.1,14.13,27460000,0.0,1.0
2013-07-05,285.88,286.3799,282.07,285.0,1985400,14.294,14.318995,14.1035,14.25,39708000,0.0,1.0
2013-07-08,290.59,291.67,286.14,286.42,3046700,14.5295,14.5835,14.307,14.321,60934000,0.0,1.0
2013-07-09,291.53,292.57,288.01,291.0,2775600,14.5765,14.6285,14.4005,14.55,55512000,0.0,1.0
2013-07-10,292.33,293.34,289.4,291.41,1810200,14.6165,14.667,14.47,14.5705,36204000,0.0,1.0
2013-07-11,299.66,300.69,292.1,294.99,4007300,14.983,15.0345,14.605,14.7495,80146000,0.0,1.0
2013-07-12,307.55,307.55,298.5,298.69,4539300,15.3775,15.3775,14.925,14.9345,90786000,0.0,1.0
2013-07-15,306.57,307.99,304.35,307.27,2245600,15.3285,15.3995,15.2175,15.3635,44912000,0.0,1.0
2013-07-16,306.87,309.39,305.5119,307.3,2660200,15.3435,15.4695,15.275595,15.365,53204000,0.0,1.0
2013-07-17,308.69,308.8,305.69,306.97,2029700,15.4345,15.44,15.2845,15.3485,40594000,0.0,1.0
2013-07-18,304.11,306.3408,301.87,306.27,3063800,15.2055,15.31704,15.0935,15.3135,61276000,0.0,1.0
2013-07-19,305.23,305.79,301.91,304.39,2973100,15.2615,15.2895,15.0955,15.2195,59462000,0.0,1.0
2013-07-22,303.48,309.25,302.0,309.25,2520700,15.174,15.4625,15.1,15.4625,50414000,0.0,1.0
2013-07-23,301.06,305.06,300.56,303.16,1999600,15.053,15.253,15.028,15.158,39992000,0.0,1.0
2013-07-24,298.94,303.84,298.04,303.02,2000500,14.947,15.192,14.902,15.151,40010000,0.0,1.0
2013-07-25,303.4,304.5,296.75,299.0,5405800,15.17,15.225,14.8375,14.95,108116000,0.0,1.0
2013-07-26,312.01,313.62,295.55,299.55,8817500,15.6005,15.681,14.7775,14.9775,176350000,0.0,1.0
2013-07-29,306.1,313.0,305.9,311.07,3211800,15.305,15.65,15.295,15.5535,64236000,0.0,1.0
2013-07-30,302.41,309.7833,301.57,307.72,3053400,15.1205,15.489165,15.0785,15.386,61068000,0.0,1.0
2013-07-31,301.22,305.15,301.0,303.91,1891300,15.061,15.2575,15.05,15.1955,37826000,0.0,1.0
2013-08-01,305.57,306.21,298.905,303.08,2971700,15.2785,15.3105,14.94525,15.154,59434000,0.0,1.0
2013-08-02,304.21,305.33,301.5,304.63,2502600,15.2105,15.2665,15.075,15.2315,50052000,0.0,1.0
2013-08-05,300.99,303.62,298.3,303.4,2233200,15.0495,15.181,14.915,15.17,44664000,0.0,1.0
2013-08-06,300.75,301.36,297.52,300.51,1849000,15.0375,15.068,14.876,15.0255,36980000,0.0,1.0
2013-08-07,296.91,300.99,296.15,300.15,1961000,14.8455,15.0495,14.8075,15.0075,39220000,0.0,1.0
2013-08-08,295.74,298.52,292.5501,298.52,2343400,14.787,14.926,14.627505,14.926,46868000,0.0,1.0
2013-08-09,297.26,299.27,294.2987,295.68,1950300,14.863,14.9635,14.714935,14.784,39006000,0.0,1.0
2013-08-12,296.69,299.08,295.26,295.79,1504500,14.8345,14.954,14.763,14.7895,30090000,0.0,1.0
2013-08-13,293.97,296.37,290.67,295.88,2349900,14.6985,14.8185,14.5335,14.794,46998000,0.0,1.0
2013-08-14,291.34,294.29,290.54,294.29,1415000,14.567,14.7145,14.527,14.7145,28300000,0.0,1.0
2013-08-15,286.47,289.3,285.15,288.79,2261400,14.3235,14.465,14.2575,14.4395,45228000,0.0,1.0
2013-08-16,284.82,288.33,284.5,286.55,2422500,14.241,14.4165,14.225,14.3275,48450000,0.0,1.0
2013-08-19,285.57,289.56,283.48,285.19,2477400,14.2785,14.478,14.174,14.2595,49548000,0.0,1.0
2013-08-20,287.09,289.515,285.74,285.88,1586300,14.3545,14.47575,14.287,14.294,31726000,0.0,1.0
2013-08-21,284.57,288.5,283.83,285.09,1815300,14.2285,14.425,14.1915,14.2545,36306000,0.0,1.0
2013-08-22,289.73,289.87,284.8,284.8,1422600,14.4865,14.4935,14.24,14.24,28452000,0.0,1.0
2013-08-23,290.01,291.5,287.9,291.21,1961900,14.5005,14.575,14.395,14.5605,39238000,0.0,1.0
2013-08-26,286.21,291.0499,285.6207,290.43,1711700,14.3105,14.552495,14.281035,14.5215,34234000,0.0,1.0
2013-08-27,280.93,285.28,279.74,283.87,2476000,14.0465,14.264,13.987,14.1935,49520000,0.0,1.0
2013-08-28,281.58,283.0,279.33,280.36,1457100,14.079,14.15,13.9665,14.018,29142000,0.0,1.0
2013-08-29,283.98,285.98,280.0,281.45,1566400,14.199,14.299,14.0,14.0725,31328000,0.0,1.0
2013-08-30,280.98,284.87,280.0,284.59,1534700,14.049,14.2435,14.0,14.2295,30694000,0.0,1.0
2013-09-03,288.8,291.39,284.17,284.73,2897600,14.44,14.5695,14.2085,14.2365,57952000,0.0,1.0
2013-09-04,293.64,295.23,287.58,288.33,2438600,14.682,14.7615,14.379,14.4165,48772000,0.0,1.0
2013-09-05,294.1,297.0,292.71,293.63,1816600,14.705,14.85,14.6355,14.6815,36332000,0.0,1.0
2013-09-06,295.86,298.88,290.8,295.33,2292000,14.793,14.944,14.54,14.7665,45840000,0.0,1.0
2013-09-09,299.71,299.96,296.6,297.22,1643600,14.9855,14.998,14.83,14.861,32872000,0.0,1.0
2013-09-10,300.36,301.0,297.22,300.55,1778400,15.018,15.05,14.861,15.0275,35568000,0.0,1.0
2013-09-11,299.64,301.86,297.84,298.91,1742600,14.982,15.093,14.892,14.9455,34852000,0.0,1.0
2013-09-12,298.86,302.0,297.661,299.39,1606200,14.943,15.1,14.88305,14.9695,32124000,0.0,1.0
2013-09-13,297.92,300.22,296.201,300.14,1350600,14.896,15.011,14.81005,15.007,27012000,0.0,1.0
2013-09-16,296.06,301.0,295.26,299.82,1808400,14.803,15.05,14.763,14.991,36168000,0.0,1.0
2013-09-17,304.17,304.65,296.0101,297.63,2296500,15.2085,15.2325,14.800505,14.8815,45930000,0.0,1.0
2013-09-18,312.034,312.74,302.91,304.06,2946400,15.6017,15.637,15.1455,15.203,58928000,0.0,1.0
2013-09-19,312.06,314.54,311.04,313.77,2350900,15.603,15.727,15.552,15.6885,47018000,0.0,1.0
2013-09-20,316.34,320.57,312.41,312.54,5302300,15.817,16.0285,15.6205,15.627,106046000,0.0,1.0
2013-09-23,311.49,315.9,308.771,314.01,1884900,15.5745,15.795,15.43855,15.7005,37698000,0.0,1.0
2013-09-24,314.13,318.0799,311.28,312.43,2033600,15.7065,15.903995,15.564,15.6215,40672000,0.0,1.0
2013-09-25,312.65,316.71,310.75,314.53,2008600,15.6325,15.8355,15.5375,15.7265,40172000,0.0,1.0
2013-09-26,318.12,319.37,313.26,313.9,1989900,15.906,15.9685,15.663,15.695,39798000,0.0,1.0
2013-09-27,316.01,317.21,313.35,316.92,1657500,15.8005,15.8605,15.6675,15.846,33150000,0.0,1.0
2013-09-30,312.64,315.31,311.06,313.41,1623600,15.632,15.7655,15.553,15.6705,32472000,0.0,1.0
2013-10-01,320.95,321.0,313.65,314.22,2396400,16.0475,16.05,15.6825,15.711,47928000,0.0,1.0
2013-10-02,320.51,321.73,317.52,318.04,2217400,16.0255,16.0865,15.876,15.902,44348000,0.0,1.0
2013-10-03,314.76,322.92,313.02,320.39,2674800,15.738,16.146,15.651,16.0195,53496000,0.0,1.0
2013-10-04,319.04,319.2,312.62,315.13,1815000,15.952,15.96,15.631,15.7565,36300000,0.0,1.0
2013-10-07,310.03,315.3399,309.74,315.24,2083200,15.5015,15.766995,15.487,15.762,41664000,0.0,1.0
2013-10-08,303.23,311.545,300.27,311.5,3166200,15.1615,15.57725,15.0135,15.575,63324000,0.0,1.0
2013-10-09,298.23,303.4978,296.5025,303.42,3247400,14.9115,15.17489,14.825125,15.171,64948000,0.0,1.0
2013-10-10,305.174,306.7,302.5901,304.63,2555100,15.2587,15.335,15.129505,15.2315,51102000,0.0,1.0
2013-10-11,310.889,310.93,303.84,304.77,2163100,15.54445,15.5465,15.192,15.2385,43262000,0.0,1.0
2013-10-14,310.7,311.645,307.0,309.22,1939100,15.535,15.58225,15.35,15.461,38782000,0.0,1.0
2013-10-15,306.4,310.79,305.26,309.87,2261100,15.32,15.5395,15.263,15.4935,45222000,0.0,1.0
2013-10-16,310.49,310.8,305.554,308.38,2170700,15.5245,15.54,15.2777,15.419,43414000,0.0,1.0
2013-10-17,310.77,311.0,305.24,307.07,2648400,15.5385,15.55,15.262,15.3535,52968000,0.0,1.0
2013-10-18,328.931,331.89,316.75,319.36,5969800,16.44655,16.5945,15.8375,15.968,119396000,0.0,1.0
2013-10-21,326.44,330.0,323.8,329.89,2522300,16.322,16.5,16.19,16.4945,50446000,0.0,1.0
2013-10-22,332.54,337.11,325.68,327.72,3935500,16.627,16.8555,16.284,16.386,78710000,0.0,1.0
2013-10-23,326.756,331.72,324.0601,330.84,2818200,16.3378,16.586,16.203005,16.542,56364000,0.0,1.0
2013-10-24,332.21,332.6499,326.75,329.63,5884700,16.6105,16.632495,16.3375,16.4815,117694000,0.0,1.0
2013-10-25,363.39,368.4,352.62,358.6,12036800,18.1695,18.42,17.631,17.93,240736000,0.0,1.0
2013-10-28,358.16,362.75,357.2,359.92,3635800,17.908,18.1375,17.86,17.996,72716000,0.0,1.0
2013-10-29,362.7,362.89,356.29,358.96,2185400,18.135,18.1445,17.8145,17.948,43708000,0.0,1.0
2013-10-30,361.08,365.0,358.65,362.62,4502200,18.054,18.25,17.9325,18.131,90044000,0.0,1.0
2013-10-31,364.03,366.0,359.0,361.73,2466800,18.2015,18.3,17.95,18.0865,49336000,0.0,1.0
2013-11-01,359.002,365.77,356.1,365.63,3331000,17.9501,18.2885,17.805,18.2815,66620000,0.0,1.0
2013-11-04,358.74,361.0,354.4,360.12,1938400,17.937,18.05,17.72,18.006,38768000,0.0,1.0
2013-11-05,358.892,360.17,354.84,356.78,2007100,17.9446,18.0085,17.742,17.839,40142000,0.0,1.0
2013-11-06,356.18,362.87,354.5,360.45,2282300,17.809,18.1435,17.725,18.0225,45646000,0.0,1.0
2013-11-07,343.56,357.9,341.88,355.86,4246300,17.178,17.895,17.094,17.793,84926000,0.0,1.0
2013-11-08,350.31,351.05,344.04,345.95,2656900,17.5155,17.5525,17.202,17.2975,53138000,0.0,1.0
2013-11-11,354.378,355.37,348.06,350.59,2261700,17.7189,17.7685,17.403,17.5295,45234000,0.0,1.0
2013-11-12,349.53,355.4826,347.282,352.99,2343100,17.4765,17.77413,17.3641,17.6495,46862000,0.0,1.0
2013-11-13,356.22,356.22,345.68,347.4,2773300,17.811,17.811,17.284,17.37,55466000,0.0,1.0
2013-11-14,367.396,368.94,356.43,357.39,4159800,18.3698,18.447,17.8215,17.8695,83196000,0.0,1.0
2013-11-15,369.17,372.9,365.55,367.63,4491600,18.4585,18.645,18.2775,18.3815,89832000,0.0,1.0
2013-11-18,366.18,373.49,364.67,370.28,2737400,18.309,18.6745,18.2335,18.514,54748000,0.0,1.0
2013-11-19,364.94,368.78,362.5,365.82,1904800,18.247,18.439,18.125,18.291,38096000,0.0,1.0
2013-11-20,362.57,367.56,360.45,367.56,1771500,18.1285,18.378,18.0225,18.378,35430000,0.0,1.0
2013-11-21,368.92,369.25,363.3,364.05,1964600,18.446,18.4625,18.165,18.2025,39292000,0.0,1.0
2013-11-22,372.31,374.5,366.31,370.0,2965500,18.6155,18.725,18.3155,18.5,59310000,0.0,1.0
2013-11-25,376.64,377.79,373.18,373.82,2972300,18.832,18.8895,18.659,18.691,59446000,0.0,1.0
2013-11-26,381.37,382.5,374.8175,377.61,2724400,19.0685,19.125,18.740875,18.8805,54488000,0.0,1.0
2013-11-27,386.71,387.0,382.611,383.5,2269700,19.3355,19.35,19.13055,19.175,45394000,0.0,1.0
2013-11-29,393.62,394.0999,388.62,389.1,2406000,19.681,19.704995,19.431,19.455,48120000,0.0,1.0
2013-12-02,392.3,399.0,389.1,399.0,4714000,19.615,19.95,19.455,19.95,94280000,0.0,1.0
2013-12-03,384.66,390.949,383.1,390.11,3702900,19.233,19.54745,19.155,19.5055,74058000,0.0,1.0
2013-12-04,385.96,389.69,381.4914,383.5,2355300,19.298,19.4845,19.07457,19.175,47106000,0.0,1.0
2013-12-05,384.49,386.65,381.371,386.65,1906500,19.2245,19.3325,19.06855,19.3325,38130000,0.0,1.0
2013-12-06,386.95,388.35,383.83,388.35,1984700,19.3475,19.4175,19.1915,19.4175,39694000,0.0,1.0
2013-12-09,384.89,388.21,382.57,388.11,2761800,19.2445,19.4105,19.1285,19.4055,55236000,0.0,1.0
2013-12-10,387.78,389.06,383.02,383.74,2736800,19.389,19.453,19.151,19.187,54736000,0.0,1.0
2013-12-11,382.19,388.98,382.0,387.34,2451300,19.1095,19.449,19.1,19.367,49026000,0.0,1.0
2013-12-12,381.25,385.0,379.5,381.26,2123700,19.0625,19.25,18.975,19.063,42474000,0.0,1.0
2013-12-13,384.24,389.42,383.8,385.32,3025000,19.212,19.471,19.19,19.266,60500000,0.0,1.0
2013-12-16,388.97,391.7,385.0,385.03,2251700,19.4485,19.585,19.25,19.2515,45034000,0.0,1.0
2013-12-17,387.65,391.36,386.5,390.65,2343900,19.3825,19.568,19.325,19.5325,46878000,0.0,1.0
2013-12-18,395.96,396.3,383.1,389.23,3489100,19.798,19.815,19.155,19.4615,69782000,0.0,1.0
2013-12-19,395.19,397.29,392.6,394.27,2427200,19.7595,19.8645,19.63,19.7135,48544000,0.0,1.0
2013-12-20,402.2,404.72,395.78,396.55,5033900,20.11,20.236,19.789,19.8275,100678000,0.0,1.0
2013-12-23,402.92,405.0,399.2,403.69,2659500,20.146,20.25,19.96,20.1845,53190000,0.0,1.0
2013-12-24,399.2,403.7249,396.37,402.52,1380400,19.96,20.186245,19.8185,20.126,27608000,0.0,1.0
2013-12-26,404.39,404.52,396.81,401.79,1868500,20.2195,20.226,19.8405,20.0895,37370000,0.0,1.0
2013-12-27,398.08,405.63,396.25,404.65,1986900,19.904,20.2815,19.8125,20.2325,39738000,0.0,1.0
2013-12-30,393.37,399.92,392.45,399.41,2487100,19.6685,19.996,19.6225,19.9705,49742000,0.0,1.0
2013-12-31,398.79,398.83,393.8,394.58,1996500,19.9395,19.9415,19.69,19.729,39930000,0.0,1.0
2014-01-02,397.97,399.36,394.02,398.8,2137800,19.8985,19.968,19.701,19.94,42756000,0.0,1.0
2014-01-03,396.44,402.71,396.22,398.29,2210200,19.822,20.1355,19.811,19.9145,44204000,0.0,1.0
2014-01-06,393.63,397.0,388.42,395.85,3170600,19.6815,19.85,19.421,19.7925,63412000,0.0,1.0
2014-01-07,398.03,398.47,394.29,395.04,1916000,19.9015,19.9235,19.7145,19.752,38320000,0.0,1.0
2014-01-08,401.92,403.0,396.04,398.47,2316500,20.096,20.15,19.802,19.9235,46330000,0.0,1.0
2014-01-09,401.01,406.89,398.44,403.71,2103000,20.0505,20.3445,19.922,20.1855,42060000,0.0,1.0
2014-01-10,397.66,403.764,393.8,402.53,2679500,19.883,20.1882,19.69,20.1265,53590000,0.0,1.0
2014-01-13,390.98,399.78,388.45,397.98,2844900,19.549,19.989,19.4225,19.899,56898000,0.0,1.0
2014-01-14,397.54,398.63,391.29,392.13,2340100,19.877,19.9315,19.5645,19.6065,46802000,0.0,1.0
2014-01-15,395.87,399.31,392.534,398.94,2678300,19.7935,19.9655,19.6267,19.947,53566000,0.0,1.0
2014-01-16,395.8,399.29,389.41,393.68,2601200,19.79,19.9645,19.4705,19.684,52024000,0.0,1.0
2014-01-17,399.61,403.49,393.66,394.26,4505100,19.9805,20.1745,19.683,19.713,90102000,0.0,1.0
2014-01-21,407.05,407.8,401.6,403.0,3122100,20.3525,20.39,20.08,20.15,62442000,0.0,1.0
2014-01-22,404.54,408.06,402.0,408.0,2060500,20.227,20.403,20.1,20.4,41210000,0.0,1.0
2014-01-23,399.87,406.17,397.79,401.0,3025400,19.9935,20.3085,19.8895,20.05,60508000,0.0,1.0
2014-01-24,387.6,400.2,387.27,398.16,4458400,19.38,20.01,19.3635,19.908,89168000,0.0,1.0
2014-01-27,386.28,394.1,380.49,390.5,3936800,19.314,19.705,19.0245,19.525,78736000,0.0,1.0
2014-01-28,394.43,394.74,387.12,387.4,2894500,19.7215,19.737,19.356,19.37,57890000,0.0,1.0
2014-01-29,384.2,392.85,383.24,392.16,3382300,19.21,19.6425,19.162,19.608,67646000,0.0,1.0
2014-01-30,403.01,406.25,387.7,393.77,10473900,20.1505,20.3125,19.385,19.6885,209478000,0.0,1.0
2014-01-31,358.69,375.45,357.76,371.76,16154800,17.9345,18.7725,17.888,18.588,323096000,0.0,1.0
2014-02-03,346.15,360.85,340.1,358.98,10280800,17.3075,18.0425,17.005,17.949,205616000,0.0,1.0
2014-02-04,347.95,353.9975,344.02,349.59,4812900,17.3975,17.699875,17.201,17.4795,96258000,0.0,1.0
2014-02-05,346.45,349.37,337.73,346.0,4435400,17.3225,17.4685,16.8865,17.3,88708000,0.0,1.0
2014-02-06,354.59,354.82,347.403,347.403,3335700,17.7295,17.741,17.37015,17.37015,66714000,0.0,1.0
2014-02-07,361.08,361.8,352.49,358.98,4330500,18.054,18.09,17.6245,17.949,86610000,0.0,1.0
2014-02-10,360.87,365.0,359.35,361.61,3449700,18.0435,18.25,17.9675,18.0805,68994000,0.0,1.0
2014-02-11,361.79,363.61,356.25,361.842,3222100,18.0895,18.1805,17.8125,18.0921,64442000,0.0,1.0
2014-02-12,349.25,357.75,346.32,356.43,6587700,17.4625,17.8875,17.316,17.8215,131754000,0.0,1.0
2014-02-13,357.2,357.2,346.5,347.7,4175000,17.86,17.86,17.325,17.385,83500000,0.0,1.0
2014-02-14,357.35,359.34,353.35,359.34,3520200,17.8675,17.967,17.6675,17.967,70404000,0.0,1.0
2014-02-18,353.65,355.73,349.45,355.28,4998000,17.6825,17.7865,17.4725,17.764,99960000,0.0,1.0
2014-02-19,347.38,354.54,346.1,352.64,4168100,17.369,17.727,17.305,17.632,83362000,0.0,1.0
2014-02-20,349.8,350.46,344.38,348.8,3492800,17.49,17.523,17.219,17.44,69856000,0.0,1.0
2014-02-21,346.76,354.141,346.75,352.44,4210000,17.338,17.70705,17.3375,17.622,84200000,0.0,1.0
2014-02-24,351.78,353.0,343.29,345.19,3644700,17.589,17.65,17.1645,17.2595,72894000,0.0,1.0
2014-02-25,358.32,361.08,351.58,353.0,3736400,17.916,18.054,17.579,17.65,74728000,0.0,1.0
2014-02-26,359.8,364.75,357.17,359.86,3622100,17.99,18.2375,17.8585,17.993,72442000,0.0,1.0
2014-02-27,360.13,360.59,355.5,357.22,3104900,18.0065,18.0295,17.775,17.861,62098000,0.0,1.0
2014-02-28,362.1,365.865,357.084,360.6,3882000,18.105,18.29325,17.8542,18.03,77640000,0.0,1.0
2014-03-03,359.78,360.96,354.48,358.735,2798300,17.989,18.048,17.724,17.93675,55966000,0.0,1.0
2014-03-04,363.9,365.68,362.46,363.9,2704400,18.195,18.284,18.123,18.195,54088000,0.0,1.0
2014-03-05,372.37,372.728,363.9,364.13,3848300,18.6185,18.6364,18.195,18.2065,76966000,0.0,1.0
2014-03-06,372.16,375.33,368.9,374.05,2926600,18.608,18.7665,18.445,18.7025,58532000,0.0,1.0
2014-03-07,372.06,374.99,369.531,374.58,2279800,18.603,18.7495,18.47655,18.729,45596000,0.0,1.0
2014-03-10,370.53,372.73,367.0,372.69,2105800,18.5265,18.6365,18.35,18.6345,42116000,0.0,1.0
2014-03-11,368.82,372.8,367.28,370.99,2246100,18.441,18.64,18.364,18.5495,44922000,0.0,1.0
2014-03-12,370.64,371.16,363.61,366.4,2216600,18.532,18.558,18.1805,18.32,44332000,0.0,1.0
2014-03-13,371.51,383.11,368.08,376.62,6829000,18.5755,19.1555,18.404,18.831,136580000,0.0,1.0
2014-03-14,373.74,378.568,371.55,372.8,4402200,18.687,18.9284,18.5775,18.64,88044000,0.0,1.0
2014-03-17,375.04,378.85,374.88,375.72,2303000,18.752,18.9425,18.744,18.786,46060000,0.0,1.0
2014-03-18,378.77,379.0,375.0,377.32,2483500,18.9385,18.95,18.75,18.866,49670000,0.0,1.0
2014-03-19,373.23,379.0,369.42,378.77,2646700,18.6615,18.95,18.471,18.9385,52934000,0.0,1.0
2014-03-20,368.97,373.0,366.22,370.64,2558500,18.4485,18.65,18.311,18.532,51170000,0.0,1.0
2014-03-21,360.62,372.84,358.4,371.0,5414100,18.031,18.642,17.92,18.55,108282000,0.0,1.0
2014-03-24,351.85,361.5,348.6,360.09,4873500,17.5925,18.075,17.43,18.0045,97470000,0.0,1.0
2014-03-25,354.71,358.97,348.84,354.03,4445700,17.7355,17.9485,17.442,17.7015,88914000,0.0,1.0
2014-03-26,343.41,357.6,343.4,357.13,4120700,17.1705,17.88,17.17,17.8565,82414000,0.0,1.0
2014-03-27,338.47,343.9999,330.88,343.15,5766400,16.9235,17.199995,16.544,17.1575,115328000,0.0,1.0
2014-03-28,338.29,347.0,336.08,340.05,3986800,16.9145,17.35,16.804,17.0025,79736000,0.0,1.0
2014-03-31,336.365,346.29,334.06,342.4,4297500,16.81825,17.3145,16.703,17.12,85950000,0.0,1.0
2014-04-01,342.99,344.43,338.0,338.09,3600100,17.1495,17.2215,16.9,16.9045,72002000,0.0,1.0
2014-04-02,341.96,348.295,340.38,345.99,4475500,17.098,17.41475,17.019,17.2995,89510000,0.0,1.0
2014-04-03,333.62,342.5,328.46,341.82,6399300,16.681,17.125,16.423,17.091,127986000,0.0,1.0
2014-04-04,323.0,335.44,315.61,335.15,12534600,16.15,16.772,15.7805,16.7575,250692000,0.0,1.0
2014-04-07,317.76,324.94,313.13,320.99,7077400,15.888,16.247,15.6565,16.0495,141548000,0.0,1.0
2014-04-08,327.07,328.0,318.44,321.88,6577600,16.3535,16.4,15.922,16.094,131552000,0.0,1.0
2014-04-09,331.805,332.18,322.5,328.47,5056600,16.59025,16.609,16.125,16.4235,101132000,0.0,1.0
2014-04-10,317.11,331.0,316.5,330.6,6126700,15.8555,16.55,15.825,16.53,122534000,0.0,1.0
2014-04-11,311.73,316.5,309.5,314.0,7287500,15.5865,15.825,15.475,15.7,145750000,0.0,1.0
2014-04-14,315.91,320.48,311.28,317.67,4293500,15.7955,16.024,15.564,15.8835,85870000,0.0,1.0
2014-04-15,316.08,318.28,305.5,316.7,5398600,15.804,15.914,15.275,15.835,107972000,0.0,1.0
2014-04-16,323.68,324.0,314.71,321.17,4284900,16.184,16.2,15.7355,16.0585,85698000,0.0,1.0
2014-04-17,324.91,328.66,319.76,319.76,4299200,16.2455,16.433,15.988,15.988,85984000,0.0,1.0
2014-04-21,330.87,331.1499,322.31,323.97,2999400,16.5435,16.557495,16.1155,16.1985,59988000,0.0,1.0
2014-04-22,329.32,337.5,328.94,332.0,3711600,16.466,16.875,16.447,16.6,74232000,0.0,1.0
2014-04-23,324.58,333.13,323.39,333.06,3604600,16.229,16.6565,16.1695,16.653,72092000,0.0,1.0
2014-04-24,337.15,337.4,322.95,329.67,9293700,16.8575,16.87,16.1475,16.4835,185874000,0.0,1.0
2014-04-25,303.83,316.49,302.71,316.25,16180200,15.1915,15.8245,15.1355,15.8125,323604000,0.0,1.0
2014-04-28,296.58,304.39,288.0,304.0,14479800,14.829,15.2195,14.4,15.2,289596000,0.0,1.0
2014-04-29,300.38,301.84,290.45,296.44,6509300,15.019,15.092,14.5225,14.822,130186000,0.0,1.0
2014-04-30,304.13,304.56,298.1,298.1,4088600,15.2065,15.228,14.905,14.905,81772000,0.0,1.0
2014-05-01,307.89,310.48,304.0,304.13,4328600,15.3945,15.524,15.2,15.2065,86572000,0.0,1.0
2014-05-02,308.01,313.29,304.31,310.42,3995100,15.4005,15.6645,15.2155,15.521,79902000,0.0,1.0
2014-05-05,310.05,310.23,305.0,306.37,2519900,15.5025,15.5115,15.25,15.3185,50398000,0.0,1.0
2014-05-06,297.38,309.81,297.04,309.53,4682300,14.869,15.4905,14.852,15.4765,93646000,0.0,1.0
2014-05-07,292.71,296.4,286.68,295.56,7015200,14.6355,14.82,14.334,14.778,140304000,0.0,1.0
2014-05-08,288.32,295.8784,287.23,290.82,3848200,14.416,14.79392,14.3615,14.541,76964000,0.0,1.0
2014-05-09,292.24,293.68,284.38,290.57,4063000,14.612,14.684,14.219,14.5285,81260000,0.0,1.0
2014-05-12,302.86,303.34,294.16,294.3,3729600,15.143,15.167,14.708,14.715,74592000,0.0,1.0
2014-05-13,304.64,305.6,300.75,302.6,3509900,15.232,15.28,15.0375,15.13,70198000,0.0,1.0
2014-05-14,297.62,304.64,296.66,302.5,3323300,14.881,15.232,14.833,15.125,66466000,0.0,1.0
2014-05-15,295.19,299.2,290.38,298.02,4295100,14.7595,14.96,14.519,14.901,85902000,0.0,1.0
2014-05-16,297.7,298.88,291.55,292.8,3636800,14.885,14.944,14.5775,14.64,72736000,0.0,1.0
2014-05-19,296.755,299.0,293.81,295.76,2284200,14.83775,14.95,14.6905,14.788,45684000,0.0,1.0
2014-05-20,301.19,304.46,296.75,297.1,4095700,15.0595,15.223,14.8375,14.855,81914000,0.0,1.0
2014-05-21,305.01,305.96,301.5201,302.21,3408800,15.2505,15.298,15.076005,15.1105,68176000,0.0,1.0
2014-05-22,304.91,308.54,303.01,305.05,2576800,15.2455,15.427,15.1505,15.2525,51536000,0.0,1.0
2014-05-23,312.24,312.35,304.9,305.46,3052900,15.612,15.6175,15.245,15.273,61058000,0.0,1.0
2014-05-27,310.82,314.6296,307.38,314.41,4862100,15.541,15.73148,15.369,15.7205,97242000,0.0,1.0
2014-05-28,310.16,313.82,307.42,309.5,2726000,15.508,15.691,15.371,15.475,54520000,0.0,1.0
2014-05-29,313.78,314.87,310.2,310.42,2365500,15.689,15.7435,15.51,15.521,47310000,0.0,1.0
2014-05-30,312.55,314.65,307.57,314.43,4260200,15.6275,15.7325,15.3785,15.7215,85204000,0.0,1.0
2014-06-02,308.84,312.6,307.0,312.59,2203400,15.442,15.63,15.35,15.6295,44068000,0.0,1.0
2014-06-03,307.19,307.92,305.07,305.75,2379200,15.3595,15.396,15.2535,15.2875,47584000,0.0,1.0
2014-06-04,306.78,309.5,303.84,306.85,2107100,15.339,15.475,15.192,15.3425,42142000,0.0,1.0
2014-06-05,323.57,327.94,306.9,308.1,7796700,16.1785,16.397,15.345,15.405,155934000,0.0,1.0
2014-06-06,329.67,330.88,324.93,325.0,5244000,16.4835,16.544,16.2465,16.25,104880000,0.0,1.0
2014-06-09,327.5,333.0,325.65,331.57,3212200,16.375,16.65,16.2825,16.5785,64244000,0.0,1.0
2014-06-10,332.41,335.5,327.5,327.65,3663400,16.6205,16.775,16.375,16.3825,73268000,0.0,1.0
2014-06-11,335.2,340.7199,333.8772,336.0,4436800,16.76,17.035995,16.69386,16.8,88736000,0.0,1.0
2014-06-12,325.91,335.55,324.66,335.55,4263000,16.2955,16.7775,16.233,16.7775,85260000,0.0,1.0
2014-06-13,326.27,329.298,323.5262,327.05,2764800,16.3135,16.4649,16.17631,16.3525,55296000,0.0,1.0
2014-06-16,327.62,328.6945,323.52,324.86,2396100,16.381,16.434725,16.176,16.243,47922000,0.0,1.0
2014-06-17,325.62,331.34,325.23,327.54,2904200,16.281,16.567,16.2615,16.377,58084000,0.0,1.0
2014-06-18,334.38,335.75,325.0,328.0,6401500,16.719,16.7875,16.25,16.4,128030000,0.0,1.0
2014-06-19,327.0,338.9,325.98,335.255,5320600,16.35,16.945,16.299,16.76275,106412000,0.0,1.0
2014-06-20,324.2,328.22,320.42,327.76,6054000,16.21,16.411,16.021,16.388,121080000,0.0,1.0
2014-06-23,327.24,327.55,321.41,323.33,2604800,16.362,16.3775,16.0705,16.1665,52096000,0.0,1.0
2014-06-24,324.16,329.73,322.738,327.54,2626600,16.208,16.4865,16.1369,16.377,52532000,0.0,1.0
2014-06-25,327.44,328.15,321.74,324.33,2327800,16.372,16.4075,16.087,16.2165,46556000,0.0,1.0
2014-06-26,325.69,328.65,322.13,328.49,2699500,16.2845,16.4325,16.1065,16.4245,53990000,0.0,1.0
2014-06-27,324.57,326.52,323.27,325.88,2416200,16.2285,16.326,16.1635,16.294,48324000,0.0,1.0
2014-06-30,324.78,326.98,322.24,324.98,2671300,16.239,16.349,16.112,16.249,53426000,0.0,1.0
2014-07-01,332.39,333.2,325.1,325.86,3173600,16.6195,16.66,16.255,16.293,63472000,0.0,1.0
2014-07-02,332.85,336.76,331.66,333.2,2681300,16.6425,16.838,16.583,16.66,53626000,0.0,1.0
2014-07-03,337.492,338.3,333.08,334.83,1944300,16.8746,16.915,16.654,16.7415,38886000,0.0,1.0
2014-07-07,333.55,337.55,332.52,337.5,2128900,16.6775,16.8775,16.626,16.875,42578000,0.0,1.0
2014-07-08,323.81,333.7397,321.4,333.1,4271600,16.1905,16.686985,16.07,16.655,85432000,0.0,1.0
2014-07-09,329.97,330.2,323.15,324.71,3166100,16.4985,16.51,16.1575,16.2355,63322000,0.0,1.0
2014-07-10,327.92,329.98,322.65,324.34,2665000,16.396,16.499,16.1325,16.217,53300000,0.0,1.0
2014-07-11,346.2,347.0,334.71,334.71,8300800,17.31,17.35,16.7355,16.7355,166016000,0.0,1.0
2014-07-14,355.32,355.77,345.356,347.03,5609900,17.766,17.7885,17.2678,17.3515,112198000,0.0,1.0
2014-07-15,354.44,355.59,349.4,353.72,4170900,17.722,17.7795,17.47,17.686,83418000,0.0,1.0
2014-07-16,355.9,359.32,353.0,355.62,3503600,17.795,17.966,17.65,17.781,70072000,0.0,1.0
2014-07-17,352.454,356.96,351.38,353.44,3636000,17.6227,17.848,17.569,17.672,72720000,0.0,1.0
2014-07-18,358.66,359.68,352.08,354.4,3407400,17.933,17.984,17.604,17.72,68148000,0.0,1.0
2014-07-21,359.76,361.71,356.72,358.1,2278400,17.988,18.0855,17.836,17.905,45568000,0.0,1.0
2014-07-22,360.84,362.93,355.25,355.25,2888900,18.042,18.1465,17.7625,17.7625,57778000,0.0,1.0
2014-07-23,358.14,360.63,356.62,359.05,2687300,17.907,18.0315,17.831,17.9525,53746000,0.0,1.0
2014-07-24,358.61,364.85,358.52,359.98,7000000,17.9305,18.2425,17.926,17.999,140000000,0.0,1.0
2014-07-25,324.01,324.87,314.76,317.3,17846500,16.2005,16.2435,15.738,15.865,356930000,0.0,1.0
2014-07-28,320.41,324.82,316.5,324.25,5932000,16.0205,16.241,15.825,16.2125,118640000,0.0,1.0
2014-07-29,320.0,322.8999,319.5,321.98,2883800,16.0,16.144995,15.975,16.099,57676000,0.0,1.0
2014-07-30,322.51,322.73,318.5,321.45,3969000,16.1255,16.1365,15.925,16.0725,79380000,0.0,1.0
2014-07-31,312.99,320.6836,311.86,320.01,5192000,15.6495,16.03418,15.593,16.0005,103840000,0.0,1.0
2014-08-01,307.06,315.83,304.588,313.69,7441500,15.353,15.7915,15.2294,15.6845,148830000,0.0,1.0
2014-08-04,313.65,316.18,308.5,308.84,4200900,15.6825,15.809,15.425,15.442,84018000,0.0,1.0
2014-08-05,312.32,314.55,310.06,313.3,2852100,15.616,15.7275,15.503,15.665,57042000,0.0,1.0
2014-08-06,313.89,315.78,310.2,310.83,2296900,15.6945,15.789,15.51,15.5415,45938000,0.0,1.0
2014-08-07,311.45,315.8774,309.655,315.21,2935600,15.5725,15.79387,15.48275,15.7605,58712000,0.0,1.0
2014-08-08,316.8,317.32,310.66,311.94,2705900,15.84,15.866,15.533,15.597,54118000,0.0,1.0
2014-08-11,318.33,320.38,316.88,318.48,2468600,15.9165,16.019,15.844,15.924,49372000,0.0,1.0
2014-08-12,319.32,321.31,316.95,318.89,1915800,15.966,16.0655,15.8475,15.9445,38316000,0.0,1.0
2014-08-13,326.28,331.72,326.14,327.6,4939100,16.314,16.586,16.307,16.38,98782000,0.0,1.0
2014-08-14,333.21,334.09,326.71,327.8,3420400,16.6605,16.7045,16.3355,16.39,68408000,0.0,1.0
2014-08-15,333.63,335.0,328.32,334.0,3896700,16.6815,16.75,16.416,16.7,77934000,0.0,1.0
2014-08-18,334.53,337.8,333.77,335.48,2485400,16.7265,16.89,16.6885,16.774,49708000,0.0,1.0
2014-08-19,335.13,335.81,333.01,334.87,1713800,16.7565,16.7905,16.6505,16.7435,34276000,0.0,1.0
2014-08-20,335.78,337.16,334.022,334.68,1810500,16.789,16.858,16.7011,16.734,36210000,0.0,1.0
2014-08-21,332.91,336.582,332.23,336.48,1971100,16.6455,16.8291,16.6115,16.824,39422000,0.0,1.0
2014-08-22,331.59,334.08,330.8,332.99,2211200,16.5795,16.704,16.54,16.6495,44224000,0.0,1.0
2014-08-25,334.02,336.77,332.71,333.21,1957700,16.701,16.8385,16.6355,16.6605,39154000,0.0,1.0
2014-08-26,341.83,344.36,334.55,337.0,3638200,17.0915,17.218,16.7275,16.85,72764000,0.0,1.0
2014-08-27,343.18,346.67,341.34,342.09,2961600,17.159,17.3335,17.067,17.1045,59232000,0.0,1.0
2014-08-28,340.02,341.79,338.8,340.0,2252700,17.001,17.0895,16.94,17.0,45054000,0.0,1.0
2014-08-29,339.04,341.8199,337.68,341.76,1939500,16.952,17.090995,16.884,17.088,38790000,0.0,1.0
2014-09-02,342.38,342.5,337.1587,339.98,2326000,17.119,17.125,16.857935,16.999,46520000,0.0,1.0
2014-09-03,339.0,343.27,337.55,342.54,1993700,16.95,17.1635,16.8775,17.127,39874000,0.0,1.0
2014-09-04,345.95,349.38,343.58,343.69,3952200,17.2975,17.469,17.179,17.1845,79044000,0.0,1.0
2014-09-05,346.38,346.827,342.5,346.3,2107000,17.319,17.34135,17.125,17.315,42140000,0.0,1.0
2014-09-08,342.34,345.81,339.04,344.54,2955300,17.117,17.2905,16.952,17.227,59106000,0.0,1.0
2014-09-09,329.75,341.76,329.18,341.61,4634000,16.4875,17.088,16.459,17.0805,92680000,0.0,1.0
2014-09-10,331.33,334.98,328.82,334.3,3797400,16.5665,16.749,16.441,16.715,75948000,0.0,1.0
2014-09-11,330.52,333.01,326.39,329.94,2720200,16.526,16.6505,16.3195,16.497,54404000,0.0,1.0
2014-09-12,331.19,332.89,328.79,329.56,3429300,16.5595,16.6445,16.4395,16.478,68586000,0.0,1.0
2014-09-15,323.89,331.33,319.0,330.91,4000400,16.1945,16.5665,15.95,16.5455,80008000,0.0,1.0
2014-09-16,327.76,329.48,320.1,321.07,3259900,16.388,16.474,16.005,16.0535,65198000,0.0,1.0
2014-09-17,324.0,328.0,321.52,327.76,4136000,16.2,16.4,16.076,16.388,82720000,0.0,1.0
2014-09-18,325.0,327.1,323.7105,325.44,2576900,16.25,16.355,16.185525,16.272,51538000,0.0,1.0
2014-09-19,331.32,332.7559,325.57,327.6,6886200,16.566,16.637795,16.2785,16.38,137724000,0.0,1.0
2014-09-22,324.5,329.49,321.06,328.49,3109700,16.225,16.4745,16.053,16.4245,62194000,0.0,1.0
2014-09-23,323.63,327.6,321.25,322.46,2352600,16.1815,16.38,16.0625,16.123,47052000,0.0,1.0
2014-09-24,328.21,329.44,319.56,324.17,2635754,16.4105,16.472,15.978,16.2085,52715080,0.0,1.0
2014-09-25,321.93,328.54,321.4,327.99,2925241,16.0965,16.427,16.07,16.3995,58504820,0.0,1.0
2014-09-26,323.21,323.5,317.64,320.6,3639155,16.1605,16.175,15.882,16.03,72783100,0.0,1.0
2014-09-29,321.82,323.75,319.0,320.5,1929589,16.091,16.1875,15.95,16.025,38591780,0.0,1.0
2014-09-30,322.44,323.43,318.51,321.36,2639967,16.122,16.1715,15.9255,16.068,52799340,0.0,1.0
2014-10-01,317.46,322.165,315.55,322.04,3096735,15.873,16.10825,15.7775,16.102,61934700,0.0,1.0
2014-10-02,318.41,318.53,311.31,316.92,3553944,15.9205,15.9265,15.5655,15.846,71078880,0.0,1.0
2014-10-03,322.74,325.16,319.53,320.36,3037891,16.137,16.258,15.9765,16.018,60757820,0.0,1.0
2014-10-06,322.2,324.13,319.6,323.5,2294194,16.11,16.2065,15.98,16.175,45883880,0.0,1.0
2014-10-07,316.98,322.0,316.67,319.43,2365698,15.849,16.1,15.8335,15.9715,47313960,0.0,1.0
2014-10-08,322.7,324.11,314.14,316.58,3458960,16.135,16.2055,15.707,15.829,69179200,0.0,1.0
2014-10-09,315.37,322.271,314.52,321.49,3589464,15.7685,16.11355,15.726,16.0745,71789280,0.0,1.0
2014-10-10,311.39,317.77,311.38,314.02,3684314,15.5695,15.8885,15.569,15.701,73686280,0.0,1.0
2014-10-13,306.45,313.2,303.47,309.87,4369850,15.3225,15.66,15.1735,15.4935,87397000,0.0,1.0
2014-10-14,308.31,312.24,305.75,308.0,3385809,15.4155,15.612,15.2875,15.4,67716180,0.0,1.0
2014-10-15,305.97,307.9,299.102,304.35,5348254,15.2985,15.395,14.9551,15.2175,106965080,0.0,1.0
2014-10-16,302.86,306.82,293.83,293.83,4731866,15.143,15.341,14.6915,14.6915,94637320,0.0,1.0
2014-10-17,303.64,309.2,302.72,307.15,4409218,15.182,15.46,15.136,15.3575,88184360,0.0,1.0
2014-10-20,306.21,306.53,302.02,302.95,3239490,15.3105,15.3265,15.101,15.1475,64789800,0.0,1.0
2014-10-21,315.33,315.64,307.07,309.9,3563351,15.7665,15.782,15.3535,15.495,71267020,0.0,1.0
2014-10-22,312.97,318.98,312.64,315.43,3130049,15.6485,15.949,15.632,15.7715,62600980,0.0,1.0
2014-10-23,313.18,316.8,311.4,313.4,9038193,15.659,15.84,15.57,15.67,180763860,0.0,1.0
2014-10-24,287.06,293.81,284.0,284.4,19805911,14.353,14.6905,14.2,14.22,396118220,0.0,1.0
2014-10-27,289.97,290.42,285.02,285.7,5950594,14.4985,14.521,14.251,14.285,119011880,0.0,1.0
2014-10-28,295.59,298.0,289.76,289.76,5576646,14.7795,14.9,14.488,14.488,111532920,0.0,1.0
2014-10-29,294.12,299.61,293.0701,299.11,4883259,14.706,14.9805,14.653505,14.9555,97665180,0.0,1.0
2014-10-30,299.07,299.74,292.36,293.98,4055155,14.9535,14.987,14.618,14.699,81103100,0.0,1.0
2014-10-31,305.46,305.72,301.5,305.15,4551795,15.273,15.286,15.075,15.2575,91035900,0.0,1.0
2014-11-03,305.72,308.01,303.24,306.24,3244150,15.286,15.4005,15.162,15.312,64883000,0.0,1.0
2014-11-04,302.81,304.25,300.17,303.99,3427384,15.1405,15.2125,15.0085,15.1995,68547680,0.0,1.0
2014-11-05,296.52,304.0,294.16,303.01,4674492,14.826,15.2,14.708,15.1505,93489840,0.0,1.0
2014-11-06,296.64,297.0,292.29,296.69,3758121,14.832,14.85,14.6145,14.8345,75162420,0.0,1.0
2014-11-07,299.86,299.99,296.29,297.82,2647352,14.993,14.9995,14.8145,14.891,52947040,0.0,1.0
2014-11-10,305.11,305.799,300.0,300.0,2809056,15.2555,15.28995,15.0,15.0,56181120,0.0,1.0
2014-11-11,312.01,312.38,303.646,305.94,3807333,15.6005,15.619,15.1823,15.297,76146660,0.0,1.0
2014-11-12,311.51,312.58,308.79,310.75,2182982,15.5755,15.629,15.4395,15.5375,43659640,0.0,1.0
2014-11-13,316.48,317.89,311.51,312.0,3686428,15.824,15.8945,15.5755,15.6,73728560,0.0,1.0
2014-11-14,327.82,332.88,316.401,317.12,8877785,16.391,16.644,15.82005,15.856,177555700,0.0,1.0
2014-11-17,323.05,328.0,318.03,326.44,4784933,16.1525,16.4,15.9015,16.322,95698660,0.0,1.0
2014-11-18,324.93,329.56,323.25,323.99,3551161,16.2465,16.478,16.1625,16.1995,71023220,0.0,1.0
2014-11-19,326.54,328.4,324.02,327.25,3281614,16.327,16.42,16.201,16.3625,65632280,0.0,1.0
2014-11-20,330.54,332.67,323.33,324.0,3436721,16.527,16.6335,16.1665,16.2,68734420,0.0,1.0
2014-11-21,332.63,338.33,331.47,335.42,4466587,16.6315,16.9165,16.5735,16.771,89331740,0.0,1.0
2014-11-24,335.64,337.39,333.6,334.78,2754186,16.782,16.8695,16.68,16.739,55083720,0.0,1.0
2014-11-25,335.04,336.3325,331.28,335.27,2564989,16.752,16.816625,16.564,16.7635,51299780,0.0,1.0
2014-11-26,333.57,334.65,331.75,333.78,1985949,16.6785,16.7325,16.5875,16.689,39718980,0.0,1.0
2014-11-28,338.64,341.26,336.03,336.03,3051798,16.932,17.063,16.8015,16.8015,61035960,0.0,1.0
2014-12-01,326.0,340.64,325.93,338.12,4944861,16.3,17.032,16.2965,16.906,98897220,0.0,1.0
2014-12-02,326.31,327.93,323.25,327.5,2790257,16.3155,16.3965,16.1625,16.375,55805140,0.0,1.0
2014-12-03,316.5,326.77,314.36,325.73,5689904,15.825,16.3385,15.718,16.2865,113798080,0.0,1.0
2014-12-04,316.93,318.59,313.47,315.53,3296642,15.8465,15.9295,15.6735,15.7765,65932840,0.0,1.0
2014-12-05,312.63,316.93,310.84,316.8,3265214,15.6315,15.8465,15.542,15.84,65304280,0.0,1.0
2014-12-08,306.64,316.56,304.821,311.57,3639180,15.332,15.828,15.24105,15.5785,72783600,0.0,1.0
2014-12-09,312.5,313.639,301.14,302.99,4049506,15.625,15.68195,15.057,15.1495,80990120,0.0,1.0
2014-12-10,305.84,313.19,304.68,312.0,3245890,15.292,15.6595,15.234,15.6,64917800,0.0,1.0
2014-12-11,307.36,312.64,306.01,307.89,3272919,15.368,15.632,15.3005,15.3945,65458380,0.0,1.0
2014-12-12,307.32,310.6399,303.01,303.99,3162322,15.366,15.531995,15.1505,15.1995,63246440,0.0,1.0
2014-12-15,306.07,310.86,302.15,308.87,3841577,15.3035,15.543,15.1075,15.4435,76831540,0.0,1.0
2014-12-16,295.06,304.49,295.01,304.35,6501252,14.753,15.2245,14.7505,15.2175,130025040,0.0,1.0
2014-12-17,298.88,299.67,293.03,296.37,4433505,14.944,14.9835,14.6515,14.8185,88670100,0.0,1.0
2014-12-18,297.73,304.5,293.25,304.01,7738067,14.8865,15.225,14.6625,15.2005,154761340,0.0,1.0
2014-12-19,299.9,301.54,295.52,296.91,8709129,14.995,15.077,14.776,14.8455,174182580,0.0,1.0
2014-12-22,306.54,307.36,301.94,301.94,4003827,15.327,15.368,15.097,15.097,80076540,0.0,1.0
2014-12-23,306.285,307.49,303.252,306.98,2718359,15.31425,15.3745,15.1626,15.349,54367180,0.0,1.0
2014-12-24,303.03,307.0,302.875,306.38,1518107,15.1515,15.35,15.14375,15.319,30362140,0.0,1.0
2014-12-26,309.09,310.7799,303.81,305.0,2893801,15.4545,15.538995,15.1905,15.25,57876020,0.0,1.0
2014-12-29,312.04,314.27,306.58,307.85,3009046,15.602,15.7135,15.329,15.3925,60180920,0.0,1.0
2014-12-30,310.3,313.94,309.34,309.91,2093023,15.515,15.697,15.467,15.4955,41860460,0.0,1.0
2014-12-31,310.35,312.98,310.01,311.55,2057766,15.5175,15.649,15.5005,15.5775,41155320,0.0,1.0
2015-01-02,308.52,314.75,306.9601,312.58,2788101,15.426,15.7375,15.348005,15.629,55762020,0.0,1.0
2015-01-05,302.19,308.38,300.85,307.01,2774231,15.1095,15.419,15.0425,15.3505,55484620,0.0,1.0
2015-01-06,295.29,303.0,292.38,302.24,3519034,14.7645,15.15,14.619,15.112,70380680,0.0,1.0
2015-01-07,298.42,301.28,295.33,297.5,2640349,14.921,15.064,14.7665,14.875,52806980,0.0,1.0
2015-01-08,300.46,303.14,296.11,300.32,3088398,15.023,15.157,14.8055,15.016,61767960,0.0,1.0
2015-01-09,296.93,302.87,296.68,301.48,2570947,14.8465,15.1435,14.834,15.074,51418940,0.0,1.0
2015-01-12,291.41,298.51,289.281,297.56,3421392,14.5705,14.9255,14.46405,14.878,68427840,0.0,1.0
2015-01-13,294.74,301.4976,293.23,297.48,4136442,14.737,15.07488,14.6615,14.874,82728840,0.0,1.0
2015-01-14,293.27,295.91,286.503,291.93,5538666,14.6635,14.7955,14.32515,14.5965,110773320,0.0,1.0
2015-01-15,286.95,295.9995,286.815,294.0,4419196,14.3475,14.799975,14.34075,14.7,88383920,0.0,1.0
2015-01-16,290.74,290.79,285.25,286.28,3478176,14.537,14.5395,14.2625,14.314,69563520,0.0,1.0
2015-01-20,289.44,293.3599,286.39,292.59,3075081,14.472,14.667995,14.3195,14.6295,61501620,0.0,1.0
2015-01-21,297.25,306.0,287.26,289.64,10065076,14.8625,15.3,14.363,14.482,201301520,0.0,1.0
2015-01-22,310.32,312.25,300.0,300.0,5362640,15.516,15.6125,15.0,15.0,107252800,0.0,1.0
2015-01-23,312.39,316.93,307.72,308.08,4496419,15.6195,15.8465,15.386,15.404,89928380,0.0,1.0
2015-01-26,309.66,313.0,307.5201,311.82,3169665,15.483,15.65,15.376005,15.591,63393300,0.0,1.0
2015-01-27,306.75,310.243,302.625,306.3,2920315,15.3375,15.51215,15.13125,15.315,58406300,0.0,1.0
2015-01-28,303.91,311.51,303.8,309.81,3063774,15.1955,15.5755,15.19,15.4905,61275480,0.0,1.0
2015-01-29,311.78,312.8,299.33,304.73,8656567,15.589,15.64,14.9665,15.2365,173131340,0.0,1.0
2015-01-30,354.53,359.5,340.74,346.32,23856060,17.7265,17.975,17.037,17.316,477121200,0.0,1.0
2015-02-02,364.47,365.0,350.01,350.05,10231914,18.2235,18.25,17.5005,17.5025,204638280,0.0,1.0
2015-02-03,363.55,367.817,360.21,360.29,6212565,18.1775,18.39085,18.0105,18.0145,124251300,0.0,1.0
2015-02-04,364.75,367.5,358.23,358.38,4169927,18.2375,18.375,17.9115,17.919,83398540,0.0,1.0
2015-02-05,373.89,378.8,365.9,366.0,7247605,18.6945,18.94,18.295,18.3,144952100,0.0,1.0
2015-02-06,374.28,375.9899,371.01,374.87,3892382,18.714,18.799495,18.5505,18.7435,77847640,0.0,1.0
2015-02-09,370.56,374.41,367.2,371.0,2724630,18.528,18.7205,18.36,18.55,54492600,0.0,1.0
2015-02-10,372.995,374.3,368.51,371.19,2287232,18.64975,18.715,18.4255,18.5595,45744640,0.0,1.0
2015-02-11,375.14,377.1,371.1,371.23,2786523,18.757,18.855,18.555,18.5615,55730460,0.0,1.0
2015-02-12,377.17,378.51,373.15,375.1,2791050,18.8585,18.9255,18.6575,18.755,55821000,0.0,1.0
2015-02-13,381.83,383.0,377.01,378.41,3475069,19.0915,19.15,18.8505,18.9205,69501380,0.0,1.0
2015-02-17,375.43,379.985,372.67,377.72,3673208,18.7715,18.99925,18.6335,18.886,73464160,0.0,1.0
2015-02-18,373.37,376.74,372.85,373.78,2650610,18.6685,18.837,18.6425,18.689,53012200,0.0,1.0
2015-02-19,378.995,381.88,373.43,373.49,2953752,18.94975,19.094,18.6715,18.6745,59075040,0.0,1.0
2015-02-20,383.66,383.7,375.84,378.62,3258023,19.183,19.185,18.792,18.931,65160460,0.0,1.0
2015-02-23,380.14,384.54,378.0,383.44,2176989,19.007,19.227,18.9,19.172,43539780,0.0,1.0
2015-02-24,378.59,380.48,376.16,378.65,1921850,18.9295,19.024,18.808,18.9325,38437000,0.0,1.0
2015-02-25,385.37,387.85,376.54,377.27,3174495,19.2685,19.3925,18.827,18.8635,63489900,0.0,1.0
2015-02-26,384.8,389.37,383.28,384.07,2687107,19.24,19.4685,19.164,19.2035,53742140,0.0,1.0
2015-02-27,380.16,385.99,379.79,384.0,2532309,19.008,19.2995,18.9895,19.2,50646180,0.0,1.0
2015-03-02,385.655,385.9,379.481,380.85,2139205,19.28275,19.295,18.97405,19.0425,42784100,0.0,1.0
2015-03-03,384.61,386.1,381.601,383.95,1946498,19.2305,19.305,19.08005,19.1975,38929960,0.0,1.0
2015-03-04,382.72,387.9,382.19,385.71,2259141,19.136,19.395,19.1095,19.2855,45182820,0.0,1.0
2015-03-05,387.83,388.4182,383.89,385.61,2693518,19.3915,19.42091,19.1945,19.2805,53870360,0.0,1.0
2015-03-06,380.09,387.0,378.88,385.52,2627042,19.0045,19.35,18.944,19.276,52540840,0.0,1.0
2015-03-09,378.56,379.33,375.28,378.4,2311390,18.928,18.9665,18.764,18.92,46227800,0.0,1.0
2015-03-10,369.51,377.77,369.18,377.45,3120972,18.4755,18.8885,18.459,18.8725,62419440,0.0,1.0
2015-03-11,366.37,373.35,366.26,370.61,2495097,18.3185,18.6675,18.313,18.5305,49901940,0.0,1.0
2015-03-12,374.24,375.5,367.52,368.82,2810001,18.712,18.775,18.376,18.441,56200020,0.0,1.0
2015-03-13,370.58,373.99,366.68,371.52,2611658,18.529,18.6995,18.334,18.576,52233160,0.0,1.0
2015-03-16,373.35,373.94,366.72,370.38,2354059,18.6675,18.697,18.336,18.519,47081180,0.0,1.0
2015-03-17,371.92,374.5,369.64,371.11,2036961,18.596,18.725,18.482,18.5555,40739220,0.0,1.0
2015-03-18,375.135,375.99,366.7,369.97,2654135,18.75675,18.7995,18.335,18.4985,53082700,0.0,1.0
2015-03-19,373.24,377.11,372.19,373.87,1915671,18.662,18.8555,18.6095,18.6935,38313420,0.0,1.0
2015-03-20,378.49,379.37,375.92,376.29,3763553,18.9245,18.9685,18.796,18.8145,75271060,0.0,1.0
2015-03-23,375.11,381.77,374.94,378.07,2239343,18.7555,19.0885,18.747,18.9035,44786860,0.0,1.0
2015-03-24,374.09,375.24,372.27,373.99,2228214,18.7045,18.762,18.6135,18.6995,44564280,0.0,1.0
2015-03-25,370.96,380.5,370.285,375.17,3429497,18.548,19.025,18.51425,18.7585,68589940,0.0,1.0
2015-03-26,367.35,371.4,365.65,369.59,2929962,18.3675,18.57,18.2825,18.4795,58599240,0.0,1.0
2015-03-27,370.56,373.17,366.5734,367.11,2609774,18.528,18.6585,18.32867,18.3555,52195480,0.0,1.0
2015-03-30,374.59,376.12,371.55,371.87,1820933,18.7295,18.806,18.5775,18.5935,36418660,0.0,1.0
2015-03-31,372.1,377.7,371.51,373.24,2506122,18.605,18.885,18.5755,18.662,50122440,0.0,1.0
2015-04-01,370.255,373.16,368.34,372.1,2458095,18.51275,18.658,18.417,18.605,49161900,0.0,1.0
2015-04-02,372.25,373.28,369.0,370.5,1875279,18.6125,18.664,18.45,18.525,37505580,0.0,1.0
2015-04-06,377.04,380.2,369.36,370.1,3050709,18.852,19.01,18.468,18.505,61014180,0.0,1.0
2015-04-07,374.41,379.31,374.03,376.15,1954902,18.7205,18.9655,18.7015,18.8075,39098040,0.0,1.0
2015-04-08,381.2,381.58,374.65,374.66,2636434,19.06,19.079,18.7325,18.733,52728680,0.0,1.0
2015-04-09,383.54,384.42,378.795,380.66,2392328,19.177,19.221,18.93975,19.033,47846560,0.0,1.0
2015-04-10,382.65,387.12,381.3151,384.31,2573519,19.1325,19.356,19.065755,19.2155,51470380,0.0,1.0
2015-04-13,382.36,385.28,380.14,383.53,1894453,19.118,19.264,19.007,19.1765,37889060,0.0,1.0
2015-04-14,385.11,387.81,381.2101,383.51,2583575,19.2555,19.3905,19.060505,19.1755,51671500,0.0,1.0
2015-04-15,383.45,385.78,381.64,384.65,1933229,19.1725,19.289,19.082,19.2325,38664580,0.0,1.0
2015-04-16,386.04,387.45,383.55,383.69,2080418,19.302,19.3725,19.1775,19.1845,41608360,0.0,1.0
2015-04-17,375.56,383.56,374.4,382.63,3839664,18.778,19.178,18.72,19.1315,76793280,0.0,1.0
2015-04-20,389.51,391.94,377.0,378.55,5016148,19.4755,19.597,18.85,18.9275,100322960,0.0,1.0
2015-04-21,391.18,394.6,386.8,391.31,4643524,19.559,19.73,19.34,19.5655,92870480,0.0,1.0
2015-04-22,389.8,394.28,388.0,391.91,3474724,19.49,19.714,19.4,19.5955,69494480,0.0,1.0
2015-04-23,389.99,391.88,386.15,390.21,7979985,19.4995,19.594,19.3075,19.5105,159599700,0.0,1.0
2015-04-24,445.1,452.65,439.0,439.0,17176904,22.255,22.6325,21.95,21.95,343538080,0.0,1.0
2015-04-27,438.56,446.99,437.41,443.86,5430949,21.928,22.3495,21.8705,22.193,108618980,0.0,1.0
2015-04-28,429.31,439.0,428.04,438.51,4140483,21.4655,21.95,21.402,21.9255,82809660,0.0,1.0
2015-04-29,429.37,434.24,426.03,426.75,3621688,21.4685,21.712,21.3015,21.3375,72433760,0.0,1.0
2015-04-30,421.78,431.75,419.24,427.11,3647877,21.089,21.5875,20.962,21.3555,72957540,0.0,1.0
2015-05-01,422.87,425.64,416.0,423.82,3565824,21.1435,21.282,20.8,21.191,71316480,0.0,1.0
2015-05-04,423.04,429.77,422.42,424.8,2270448,21.152,21.4885,21.121,21.24,45408960,0.0,1.0
2015-05-05,421.19,427.51,421.02,422.85,2856386,21.0595,21.3755,21.051,21.1425,57127720,0.0,1.0
2015-05-06,419.1,422.7165,414.55,421.43,2552474,20.955,21.135825,20.7275,21.0715,51049480,0.0,1.0
2015-05-07,426.88,428.5,422.85,424.15,2766132,21.344,21.425,21.1425,21.2075,55322640,0.0,1.0
2015-05-08,433.69,435.2,430.174,430.75,2908838,21.6845,21.76,21.5087,21.5375,58176760,0.0,1.0
2015-05-11,432.85,439.0,431.37,432.51,2393737,21.6425,21.95,21.5685,21.6255,47874740,0.0,1.0
2015-05-12,431.02,433.25,426.71,431.08,1947822,21.551,21.6625,21.3355,21.554,38956440,0.0,1.0
2015-05-13,426.87,433.528,425.8,429.98,1996328,21.3435,21.6764,21.29,21.499,39926560,0.0,1.0
2015-05-14,432.28,433.0,427.01,429.45,1888477,21.614,21.65,21.3505,21.4725,37769540,0.0,1.0
2015-05-15,426.0,430.3962,424.3,428.0,4240306,21.3,21.51981,21.215,21.4,84806120,0.0,1.0
2015-05-18,425.24,427.27,421.46,426.0,2390229,21.262,21.3635,21.073,21.3,47804580,0.0,1.0
2015-05-19,421.71,428.24,420.63,424.87,2465240,21.0855,21.412,21.0315,21.2435,49304800,0.0,1.0
2015-05-20,423.86,427.1,418.36,420.6,2196159,21.193,21.355,20.918,21.03,43923180,0.0,1.0
2015-05-21,431.63,436.9,428.0,428.0,4121401,21.5815,21.845,21.4,21.4,82428020,0.0,1.0
2015-05-22,427.63,432.44,427.61,431.55,2020629,21.3815,21.622,21.3805,21.5775,40412580,0.0,1.0
2015-05-26,425.47,427.0,422.0,426.2,2244185,21.2735,21.35,21.1,21.31,44883700,0.0,1.0
2015-05-27,431.42,431.85,425.01,427.45,2231088,21.571,21.5925,21.2505,21.3725,44621760,0.0,1.0
2015-05-28,426.57,431.35,425.47,429.71,1912436,21.3285,21.5675,21.2735,21.4855,38248720,0.0,1.0
2015-05-29,429.23,432.5,427.23,427.23,3016060,21.4615,21.625,21.3615,21.3615,60321200,0.0,1.0
2015-06-01,430.92,433.16,426.2,430.4,2253264,21.546,21.658,21.31,21.52,45065280,0.0,1.0
2015-06-02,430.99,433.23,426.25,430.07,1669845,21.5495,21.6615,21.3125,21.5035,33396900,0.0,1.0
2015-06-03,436.59,438.39,432.75,434.4,2727914,21.8295,21.9195,21.6375,21.72,54558280,0.0,1.0
2015-06-04,430.78,436.755,429.26,434.4,2510761,21.539,21.83775,21.463,21.72,50215220,0.0,1.0
2015-06-05,426.95,430.8,426.5,429.66,1907855,21.3475,21.54,21.325,21.483,38157100,0.0,1.0
2015-06-08,423.5,426.8,421.425,425.62,2172525,21.175,21.34,21.07125,21.281,43450500,0.0,1.0
2015-06-09,425.48,427.49,419.14,422.96,2288663,21.274,21.3745,20.957,21.148,45773260,0.0,1.0
2015-06-10,430.77,432.2,425.66,426.46,2172333,21.5385,21.61,21.283,21.323,43446660,0.0,1.0
2015-06-11,432.97,438.89,431.47,432.29,2922459,21.6485,21.9445,21.5735,21.6145,58449180,0.0,1.0
2015-06-12,429.92,432.36,428.26,431.25,2054385,21.496,21.618,21.413,21.5625,41087700,0.0,1.0
2015-06-15,423.67,428.05,422.64,427.66,2050987,21.1835,21.4025,21.132,21.383,41019740,0.0,1.0
2015-06-16,427.26,427.97,422.67,424.15,2297469,21.363,21.3985,21.1335,21.2075,45949380,0.0,1.0
2015-06-17,427.81,431.35,424.753,428.36,2185869,21.3905,21.5675,21.23765,21.418,43717380,0.0,1.0
2015-06-18,439.39,439.73,429.405,430.3,3378360,21.9695,21.9865,21.47025,21.515,67567200,0.0,1.0
2015-06-19,434.92,444.99,433.24,440.26,4495087,21.746,22.2495,21.662,22.013,89901740,0.0,1.0
2015-06-22,436.29,439.24,434.18,437.0,1823572,21.8145,21.962,21.709,21.85,36471440,0.0,1.0
2015-06-23,445.99,447.04,433.69,435.59,3245049,22.2995,22.352,21.6845,21.7795,64900980,0.0,1.0
2015-06-24,440.84,446.47,440.23,444.97,2620827,22.042,22.3235,22.0115,22.2485,52416540,0.0,1.0
2015-06-25,440.1,443.47,436.39,438.07,2237458,22.005,22.1735,21.8195,21.9035,44749160,0.0,1.0
2015-06-26,438.1,443.49,435.06,441.76,2624479,21.905,22.1745,21.753,22.088,52489580,0.0,1.0
2015-06-29,429.86,437.0,429.0,434.98,2753193,21.493,21.85,21.45,21.749,55063860,0.0,1.0
2015-06-30,434.09,435.57,430.46,434.2,2596873,21.7045,21.7785,21.523,21.71,51937460,0.0,1.0
2015-07-01,437.39,440.0,435.58,439.35,1987076,21.8695,22.0,21.779,21.9675,39741520,0.0,1.0
2015-07-02,437.71,438.2,433.48,437.0,1343397,21.8855,21.91,21.674,21.85,26867940,0.0,1.0
2015-07-06,436.04,439.73,433.52,435.23,1903161,21.802,21.9865,21.676,21.7615,38063220,0.0,1.0
2015-07-07,436.72,437.73,425.57,435.68,3454248,21.836,21.8865,21.2785,21.784,69084960,0.0,1.0
2015-07-08,429.7,435.99,428.83,434.35,2383130,21.485,21.7995,21.4415,21.7175,47662600,0.0,1.0
2015-07-09,434.39,438.72,434.15,434.9,2271395,21.7195,21.936,21.7075,21.745,45427900,0.0,1.0
2015-07-10,443.51,444.72,439.0,440.49,2400981,22.1755,22.236,21.95,22.0245,48019620,0.0,1.0
2015-07-13,455.57,457.87,447.54,448.29,3956802,22.7785,22.8935,22.377,22.4145,79136040,0.0,1.0
2015-07-14,465.57,469.6,458.16,462.32,4736215,23.2785,23.48,22.908,23.116,94724300,0.0,1.0
2015-07-15,461.19,464.7,460.2,463.04,2987399,23.0595,23.235,23.01,23.152,59747980,0.0,1.0
2015-07-16,475.48,475.88,464.8,465.5,4095581,23.774,23.794,23.24,23.275,81911620,0.0,1.0
2015-07-17,483.01,485.42,477.25,477.7,4932176,24.1505,24.271,23.8625,23.885,98643520,0.0,1.0
2015-07-20,488.1,493.2,485.4,492.57,4752491,24.405,24.66,24.27,24.6285,95049820,0.0,1.0
2015-07-21,488.0,488.88,482.55,487.9,3181831,24.4,24.444,24.1275,24.395,63636620,0.0,1.0
2015-07-22,488.27,492.5,484.9,485.99,3114898,24.4135,24.625,24.245,24.2995,62297960,0.0,1.0
2015-07-23,482.18,491.66,475.7,491.66,9374431,24.109,24.583,23.785,24.583,187488620,0.0,1.0
2015-07-24,529.42,580.57,529.35,578.99,21909381,26.471,29.0285,26.4675,28.9495,438187620,0.0,1.0
2015-07-27,531.41,544.95,526.6,527.75,7490960,26.5705,27.2475,26.33,26.3875,149819200,0.0,1.0
2015-07-28,526.03,536.39,523.12,536.0,5273092,26.3015,26.8195,26.156,26.8,105461840,0.0,1.0
2015-07-29,529.0,532.9655,525.02,530.92,3752634,26.45,26.648275,26.251,26.546,75052680,0.0,1.0
2015-07-30,536.76,539.2,524.29,527.65,3743065,26.838,26.96,26.2145,26.3825,74861300,0.0,1.0
2015-07-31,536.15,542.84,534.5201,539.09,3025598,26.8075,27.142,26.726005,26.9545,60511960,0.0,1.0
2015-08-03,535.03,540.44,529.36,537.45,3014236,26.7515,27.022,26.468,26.8725,60284720,0.0,1.0
2015-08-04,531.9,536.95,529.163,529.69,2934590,26.595,26.8475,26.45815,26.4845,58691800,0.0,1.0
2015-08-05,537.01,539.14,534.119,538.8,2866861,26.8505,26.957,26.70595,26.94,57337220,0.0,1.0
2015-08-06,529.46,542.74,527.52,539.3,3820453,26.473,27.137,26.376,26.965,76409060,0.0,1.0
2015-08-07,522.62,529.4599,518.21,529.16,3969215,26.131,26.472995,25.9105,26.458,79384300,0.0,1.0
2015-08-10,524.0,532.2764,523.0,528.52,2615926,26.2,26.61382,26.15,26.426,52318520,0.0,1.0
2015-08-11,527.46,528.98,522.0,523.65,2676600,26.373,26.449,26.1,26.1825,53532000,0.0,1.0
2015-08-12,525.91,527.5,513.06,523.75,4014684,26.2955,26.375,25.653,26.1875,80293680,0.0,1.0
2015-08-13,529.66,534.66,525.4846,527.37,2895238,26.483,26.733,26.27423,26.3685,57904760,0.0,1.0
2015-08-14,531.52,534.11,528.25,528.25,1994799,26.576,26.7055,26.4125,26.4125,39895980,0.0,1.0
2015-08-17,535.22,538.74,527.12,531.29,2581680,26.761,26.937,26.356,26.5645,51633600,0.0,1.0
2015-08-18,535.02,539.49,533.0,535.04,2071342,26.751,26.9745,26.65,26.752,41426840,0.0,1.0
2015-08-19,532.92,537.25,529.0,533.74,2324040,26.646,26.8625,26.45,26.687,46480800,0.0,1.0
2015-08-20,515.78,533.25,515.77,530.39,4407990,25.789,26.6625,25.7885,26.5195,88159800,0.0,1.0
2015-08-21,494.47,512.33,494.47,507.36,6706466,24.7235,25.6165,24.7235,25.368,134129320,0.0,1.0
2015-08-24,463.37,489.76,451.0,463.58,10097601,23.1685,24.488,22.55,23.179,201952020,0.0,1.0
2015-08-25,466.37,489.44,466.25,487.49,5679329,23.3185,24.472,23.3125,24.3745,113586580,0.0,1.0
2015-08-26,500.77,503.72,478.76,484.02,6358639,25.0385,25.186,23.938,24.201,127172780,0.0,1.0
2015-08-27,518.37,522.69,507.261,514.03,6114506,25.9185,26.1345,25.36305,25.7015,122290120,0.0,1.0
2015-08-28,518.01,521.5,513.04,517.5,2746708,25.9005,26.075,25.652,25.875,54934160,0.0,1.0
2015-08-31,512.89,519.41,509.07,516.44,3002293,25.6445,25.9705,25.4535,25.822,60045860,0.0,1.0
2015-09-01,496.54,510.0,493.43,499.14,3864514,24.827,25.5,24.6715,24.957,77290280,0.0,1.0
2015-09-02,510.55,510.86,497.72,505.09,3707116,25.5275,25.543,24.886,25.2545,74142320,0.0,1.0
2015-09-03,504.72,515.84,502.57,514.5,3149694,25.236,25.792,25.1285,25.725,62993880,0.0,1.0
2015-09-04,499.0,502.85,495.64,497.65,2692510,24.95,25.1425,24.782,24.8825,53850200,0.0,1.0
2015-09-08,517.54,518.35,508.5144,508.69,3810653,25.877,25.9175,25.42572,25.4345,76213060,0.0,1.0
2015-09-09,516.89,529.95,515.06,524.0,4370657,25.8445,26.4975,25.753,26.2,87413140,0.0,1.0
2015-09-10,522.24,526.13,514.78,515.15,2575982,26.112,26.3065,25.739,25.7575,51519640,0.0,1.0
2015-09-11,529.44,529.44,520.605,521.07,3227862,26.472,26.472,26.03025,26.0535,64557240,0.0,1.0
2015-09-14,521.38,532.45,518.58,529.44,3130241,26.069,26.6225,25.929,26.472,62604820,0.0,1.0
2015-09-15,522.37,527.92,517.2,523.25,2865933,26.1185,26.396,25.86,26.1625,57318660,0.0,1.0
2015-09-16,527.39,528.3,518.52,521.98,2252790,26.3695,26.415,25.926,26.099,45055800,0.0,1.0
2015-09-17,538.87,546.97,526.57,526.98,4169484,26.9435,27.3485,26.3285,26.349,83389680,0.0,1.0
2015-09-18,540.26,546.237,531.35,534.62,6160075,27.013,27.31185,26.5675,26.731,123201500,0.0,1.0
2015-09-21,548.39,549.78,539.59,544.33,3283313,27.4195,27.489,26.9795,27.2165,65666260,0.0,1.0
2015-09-22,538.4,543.55,532.66,539.71,3841748,26.92,27.1775,26.633,26.9855,76834960,0.0,1.0
2015-09-23,536.07,541.21,534.0,538.3,2237571,26.8035,27.0605,26.7,26.915,44751420,0.0,1.0
2015-09-24,533.75,534.56,522.87,530.55,3500964,26.6875,26.728,26.1435,26.5275,70019280,0.0,1.0
2015-09-25,524.25,542.8,521.4,542.57,4030998,26.2125,27.14,26.07,27.1285,80619960,0.0,1.0
2015-09-28,504.06,520.28,494.3337,520.02,5370668,25.203,26.014,24.716685,26.001,107413360,0.0,1.0
2015-09-29,496.07,511.48,490.5,506.0,4457532,24.8035,25.574,24.525,25.3,89150640,0.0,1.0
2015-09-30,511.67,512.8,501.6724,505.44,3902536,25.5835,25.64,25.08362,25.272,78050720,0.0,1.0
2015-10-01,520.72,520.8,506.0,511.0,3768483,26.036,26.04,25.3,25.55,75369660,0.0,1.0
2015-10-02,532.54,532.6,508.1,512.99,4597795,26.627,26.63,25.405,25.6495,91955900,0.0,1.0
2015-10-05,543.68,545.91,536.0,536.99,3391359,27.184,27.2955,26.8,26.8495,67827180,0.0,1.0
2015-10-06,537.48,551.5,533.33,545.5,4547519,26.874,27.575,26.6665,27.275,90950380,0.0,1.0
2015-10-07,541.94,542.0,529.0,541.79,3812087,27.097,27.1,26.45,27.0895,76241740,0.0,1.0
2015-10-08,533.16,539.386,519.89,536.71,4676440,26.658,26.9693,25.9945,26.8355,93528800,0.0,1.0
2015-10-09,539.8,541.79,530.27,534.48,3537364,26.99,27.0895,26.5135,26.724,70747280,0.0,1.0
2015-10-12,550.19,550.82,539.8,539.96,2776103,27.5095,27.541,26.99,26.998,55522060,0.0,1.0
2015-10-13,548.9,553.2,543.1,546.26,2938044,27.445,27.66,27.155,27.313,58760880,0.0,1.0
2015-10-14,544.83,552.25,539.68,551.34,3582060,27.2415,27.6125,26.984,27.567,71641200,0.0,1.0
2015-10-15,562.44,563.0,547.0,547.75,4937034,28.122,28.15,27.35,27.3875,98740680,0.0,1.0
2015-10-16,570.76,570.94,560.31,565.27,4315792,28.538,28.547,28.0155,28.2635,86315840,0.0,1.0
2015-10-19,573.15,579.0,567.38,570.76,4375420,28.6575,28.95,28.369,28.538,87508400,0.0,1.0
2015-10-20,560.88,573.0,555.28,572.0,4346209,28.044,28.65,27.764,28.6,86924180,0.0,1.0
2015-10-21,555.77,565.25,552.52,563.87,3361655,27.7885,28.2625,27.626,28.1935,67233100,0.0,1.0
2015-10-22,563.91,569.146,556.67,562.7,7779372,28.1955,28.4573,27.8335,28.135,155587440,0.0,1.0
2015-10-23,599.03,619.45,595.36,617.68,10692667,29.9515,30.9725,29.768,30.884,213853340,0.0,1.0
2015-10-26,608.61,609.85,596.29,602.3,4269715,30.4305,30.4925,29.8145,30.115,85394300,0.0,1.0
2015-10-27,611.01,614.71,605.53,608.6,3787136,30.5505,30.7355,30.2765,30.43,75742720,0.0,1.0
2015-10-28,617.1,617.23,609.5,612.3,3926200,30.855,30.8615,30.475,30.615,78524000,0.0,1.0
2015-10-29,626.55,627.54,615.39,617.7,3896026,31.3275,31.377,30.7695,30.885,77920520,0.0,1.0
2015-10-30,625.9,630.72,625.28,626.01,3874363,31.295,31.536,31.264,31.3005,77487260,0.0,1.0
2015-11-02,628.35,628.63,620.41,627.13,2816479,31.4175,31.4315,31.0205,31.3565,56329580,0.0,1.0
2015-11-03,625.31,629.89,622.0,629.53,3246910,31.2655,31.4945,31.1,31.4765,64938200,0.0,1.0
2015-11-04,640.95,645.93,627.35,627.76,4840501,32.0475,32.2965,31.3675,31.388,96810020,0.0,1.0
2015-11-05,655.65,657.0,643.0901,647.1,4723825,32.7825,32.85,32.154505,32.355,94476500,0.0,1.0
2015-11-06,659.37,662.26,652.0,655.0,4092165,32.9685,33.113,32.6,32.75,81843300,0.0,1.0
2015-11-09,655.49,661.955,647.8477,658.65,4048823,32.7745,33.09775,32.392385,32.9325,80976460,0.0,1.0
2015-11-10,659.68,660.0,647.262,651.01,3489483,32.984,33.0,32.3631,32.5505,69789660,0.0,1.0
2015-11-11,673.25,675.96,663.25,663.25,5387309,33.6625,33.798,33.1625,33.1625,107746180,0.0,1.0
2015-11-12,665.6,675.64,664.22,673.0,4284678,33.28,33.782,33.211,33.65,85693560,0.0,1.0
2015-11-13,642.35,667.0,640.45,663.57,6261076,32.1175,33.35,32.0225,33.1785,125221520,0.0,1.0
2015-11-16,647.81,649.99,622.29,640.92,7435934,32.3905,32.4995,31.1145,32.046,148718680,0.0,1.0
2015-11-17,643.3,653.25,641.0,650.65,4316843,32.165,32.6625,32.05,32.5325,86336860,0.0,1.0
2015-11-18,663.54,664.88,646.37,646.51,4469769,33.177,33.244,32.3185,32.3255,89395380,0.0,1.0
2015-11-19,661.27,672.86,659.0,664.99,4705237,33.0635,33.643,32.95,33.2495,94104740,0.0,1.0
2015-11-20,668.45,668.87,657.57,667.94,3896135,33.4225,33.4435,32.8785,33.397,77922700,0.0,1.0
2015-11-23,678.99,682.77,668.45,671.5,4385057,33.9495,34.1385,33.4225,33.575,87701140,0.0,1.0
2015-11-24,671.15,675.8,661.2125,674.14,4543417,33.5575,33.79,33.060625,33.707,90868340,0.0,1.0
2015-11-25,675.34,679.7,671.24,675.0,2697889,33.767,33.985,33.562,33.75,53957780,0.0,1.0
2015-11-27,673.26,680.99,672.1,680.8,1966801,33.663,34.0495,33.605,34.04,39336020,0.0,1.0
2015-11-30,664.8,681.29,664.6,675.9,5693172,33.24,34.0645,33.23,33.795,113863440,0.0,1.0
2015-12-01,679.06,681.0,667.86,673.75,4751152,33.953,34.05,33.393,33.6875,95023040,0.0,1.0
2015-12-02,676.01,684.82,674.25,681.0,4273526,33.8005,34.241,33.7125,34.05,85470520,0.0,1.0
2015-12-03,666.25,682.79,661.48,679.44,5064736,33.3125,34.1395,33.074,33.972,101294720,0.0,1.0
2015-12-04,672.64,674.775,661.4,666.0,4534796,33.632,33.73875,33.07,33.3,90695920,0.0,1.0
2015-12-07,669.83,675.46,660.5,674.74,3732814,33.4915,33.773,33.025,33.737,74656280,0.0,1.0
2015-12-08,677.33,679.99,659.79,663.13,3651908,33.8665,33.9995,32.9895,33.1565,73038160,0.0,1.0
2015-12-09,664.79,679.0,655.68,678.0,5158172,33.2395,33.95,32.784,33.9,103163440,0.0,1.0
2015-12-10,662.32,668.526,659.56,665.59,3455472,33.116,33.4263,32.978,33.2795,69109440,0.0,1.0
2015-12-11,640.15,657.88,639.62,651.23,5474420,32.0075,32.894,31.981,32.5615,109488400,0.0,1.0
2015-12-14,657.91,658.585,635.27,641.75,4361273,32.8955,32.92925,31.7635,32.0875,87225460,0.0,1.0
2015-12-15,658.64,671.5,657.35,665.03,4753415,32.932,33.575,32.8675,33.2515,95068300,0.0,1.0
2015-12-16,675.77,677.35,659.32,663.56,3964470,33.7885,33.8675,32.966,33.178,79289400,0.0,1.0
2015-12-17,670.65,682.5,670.65,680.0,3681645,33.5325,34.125,33.5325,34.0,73632900,0.0,1.0
2015-12-18,664.14,676.84,664.13,668.65,6841304,33.207,33.842,33.2065,33.4325,136826080,0.0,1.0
2015-12-21,664.51,669.9,658.93,668.5,3250900,33.2255,33.495,32.9465,33.425,65018000,0.0,1.0
2015-12-22,663.15,668.49,659.26,666.83,2667795,33.1575,33.4245,32.963,33.3415,53355900,0.0,1.0
2015-12-23,663.7,666.597,656.63,666.5,2722922,33.185,33.32985,32.8315,33.325,54458440,0.0,1.0
2015-12-24,662.79,664.68,660.6,663.35,1092970,33.1395,33.234,33.03,33.1675,21859400,0.0,1.0
2015-12-28,675.2,675.5,665.5,665.56,3783555,33.76,33.775,33.275,33.278,75671100,0.0,1.0
2015-12-29,693.97,696.44,677.8893,677.98,5734996,34.6985,34.822,33.894465,33.899,114699920,0.0,1.0
2015-12-30,689.07,695.49,686.375,691.89,3519003,34.4535,34.7745,34.31875,34.5945,70380060,0.0,1.0
2015-12-31,675.89,687.75,675.89,686.08,3749560,33.7945,34.3875,33.7945,34.304,74991200,0.0,1.0
2016-01-04,636.99,657.715,627.51,656.29,9314519,31.8495,32.88575,31.3755,32.8145,186290380,0.0,1.0
2016-01-05,633.79,646.91,627.65,646.86,5822603,31.6895,32.3455,31.3825,32.343,116452060,0.0,1.0
2016-01-06,632.65,639.79,620.31,622.0,5329197,31.6325,31.9895,31.0155,31.1,106583940,0.0,1.0
2016-01-07,607.94,630.0,605.21,621.8,7074915,30.397,31.5,30.2605,31.09,141498300,0.0,1.0
2016-01-08,607.05,624.14,606.0,619.66,5512915,30.3525,31.207,30.3,30.983,110258300,0.0,1.0
2016-01-11,617.74,619.85,598.57,612.48,4891551,30.887,30.9925,29.9285,30.624,97831020,0.0,1.0
2016-01-12,617.89,625.99,612.2415,625.25,4724100,30.8945,31.2995,30.612075,31.2625,94482000,0.0,1.0
2016-01-13,581.81,620.88,579.16,620.88,7655239,29.0905,31.044,28.958,31.044,153104780,0.0,1.0
2016-01-14,593.0,602.25,569.88,580.25,7237978,29.65,30.1125,28.494,29.0125,144759560,0.0,1.0
2016-01-15,570.18,584.62,565.3,572.24,7784523,28.509,29.231,28.265,28.612,155690460,0.0,1.0
2016-01-19,574.48,584.0,566.45,577.09,4807165,28.724,29.2,28.3225,28.8545,96143300,0.0,1.0
2016-01-20,571.77,578.45,547.18,564.36,7966406,28.5885,28.9225,27.359,28.218,159328120,0.0,1.0
2016-01-21,575.02,588.81,568.22,573.58,4952217,28.751,29.4405,28.411,28.679,99044340,0.0,1.0
2016-01-22,596.38,600.1,584.1079,588.73,5120144,29.819,30.005,29.205395,29.4365,102402880,0.0,1.0
2016-01-25,596.53,608.5,594.56,597.99,4396079,29.8265,30.425,29.728,29.8995,87921580,0.0,1.0
2016-01-26,601.25,604.5,590.38,603.45,3765655,30.0625,30.225,29.519,30.1725,75313100,0.0,1.0
2016-01-27,583.35,603.39,578.78,601.99,5152853,29.1675,30.1695,28.939,30.0995,103057060,0.0,1.0
2016-01-28,635.35,638.06,597.55,608.37,14015171,31.7675,31.903,29.8775,30.4185,280303420,0.0,1.0
2016-01-29,587.0,593.0,570.0,571.98,14677550,29.35,29.65,28.5,28.599,293551000,0.0,1.0
2016-02-01,574.81,581.8,570.31,578.15,6355123,28.7405,29.09,28.5155,28.9075,127102460,0.0,1.0
2016-02-02,552.1,571.56,550.09,570.0,6312045,27.605,28.578,27.5045,28.5,126240900,0.0,1.0
2016-02-03,531.07,556.0,521.9,553.5,10048709,26.5535,27.8,26.095,27.675,200974180,0.0,1.0
2016-02-04,536.26,538.99,519.2201,525.0,6199070,26.813,26.9495,25.961005,26.25,123981400,0.0,1.0
2016-02-05,502.13,529.45,499.19,529.28,9708929,25.1065,26.4725,24.9595,26.464,194178580,0.0,1.0
2016-02-08,488.1,493.5,475.21,486.47,9825509,24.405,24.675,23.7605,24.3235,196510180,0.0,1.0
2016-02-09,482.07,498.38,474.0,478.01,7077915,24.1035,24.919,23.7,23.9005,141558300,0.0,1.0
2016-02-10,490.48,504.66,486.0,491.76,6786181,24.524,25.233,24.3,24.588,135723620,0.0,1.0
2016-02-11,503.82,509.3,484.0,491.17,7397393,25.191,25.465,24.2,24.5585,147947860,0.0,1.0
2016-02-12,507.08,516.75,501.4932,510.7,5384787,25.354,25.8375,25.07466,25.535,107695740,0.0,1.0
2016-02-16,521.1,524.45,511.66,519.48,5118500,26.055,26.2225,25.583,25.974,102370000,0.0,1.0
2016-02-17,534.1,537.48,519.39,528.74,4824002,26.705,26.874,25.9695,26.437,96480040,0.0,1.0
2016-02-18,525.0,541.2,523.73,541.19,4735008,26.25,27.06,26.1865,27.0595,94700160,0.0,1.0
2016-02-19,534.9,535.95,515.35,520.71,4974717,26.745,26.7975,25.7675,26.0355,99494340,0.0,1.0
2016-02-22,559.5,560.65,541.08,542.2,5566553,27.975,28.0325,27.054,27.11,111331060,0.0,1.0
2016-02-23,552.94,556.91,545.33,555.55,4050790,27.647,27.8455,27.2665,27.7775,81015800,0.0,1.0
2016-02-24,554.04,554.27,533.1501,545.75,6231668,27.702,27.7135,26.657505,27.2875,124633360,0.0,1.0
2016-02-25,555.15,559.39,545.2946,555.52,4525463,27.7575,27.9695,27.26473,27.776,90509260,0.0,1.0
2016-02-26,555.23,562.5,553.17,560.12,4877039,27.7615,28.125,27.6585,28.006,97540780,0.0,1.0
2016-02-29,552.52,564.81,552.51,554.0,4145396,27.626,28.2405,27.6255,27.7,82907920,0.0,1.0
2016-03-01,579.04,579.25,556.0,556.29,5038452,28.952,28.9625,27.8,27.8145,100769040,0.0,1.0
2016-03-02,580.21,585.0,573.7,581.75,4582170,29.0105,29.25,28.685,29.0875,91643400,0.0,1.0
2016-03-03,577.49,579.866,573.11,577.96,2741292,28.8745,28.9933,28.6555,28.898,54825840,0.0,1.0
2016-03-04,575.14,581.4,571.065,581.07,3416545,28.757,29.07,28.55325,29.0535,68330900,0.0,1.0
2016-03-07,562.8,573.63,555.55,573.54,4932527,28.14,28.6815,27.7775,28.677,98650540,0.0,1.0
2016-03-08,560.26,571.35,554.74,557.87,4679663,28.013,28.5675,27.737,27.8935,93593260,0.0,1.0
2016-03-09,559.47,560.35,550.125,559.56,4377283,27.9735,28.0175,27.50625,27.978,87545660,0.0,1.0
2016-03-10,558.93,567.0,547.9,566.74,3919892,27.9465,28.35,27.395,28.337,78397840,0.0,1.0
2016-03-11,569.61,570.06,562.73,566.95,3771310,28.4805,28.503,28.1365,28.3475,75426200,0.0,1.0
2016-03-14,573.37,576.89,563.05,567.0,3454152,28.6685,28.8445,28.1525,28.35,69083040,0.0,1.0
2016-03-15,577.02,581.52,567.0,571.0,3876821,28.851,29.076,28.35,28.55,77536420,0.0,1.0
2016-03-16,574.27,581.32,571.14,576.64,3537669,28.7135,29.066,28.557,28.832,70753380,0.0,1.0
2016-03-17,559.44,571.4,555.01,569.51,5928105,27.972,28.57,27.7505,28.4755,118562100,0.0,1.0
2016-03-18,552.08,562.33,546.09,560.94,7296885,27.604,28.1165,27.3045,28.047,145937700,0.0,1.0
2016-03-21,553.98,555.24,538.58,548.91,5155732,27.699,27.762,26.929,27.4455,103114640,0.0,1.0
2016-03-22,560.48,562.76,545.05,545.11,4000564,28.024,28.138,27.2525,27.2555,80011280,0.0,1.0
2016-03-23,569.63,572.48,558.1,561.0,3983720,28.4815,28.624,27.905,28.05,79674400,0.0,1.0
2016-03-24,582.95,583.55,567.08,567.11,5185539,29.1475,29.1775,28.354,28.3555,103710780,0.0,1.0
2016-03-28,579.87,584.75,575.56,584.4,3121522,28.9935,29.2375,28.778,29.22,62430440,0.0,1.0
2016-03-29,593.86,595.85,576.5,580.15,4392567,29.693,29.7925,28.825,29.0075,87851340,0.0,1.0
2016-03-30,598.69,603.24,595.0,596.71,3890461,29.9345,30.162,29.75,29.8355,77809220,0.0,1.0
2016-03-31,593.64,600.75,592.21,599.28,2681811,29.682,30.0375,29.6105,29.964,53636220,0.0,1.0
2016-04-01,598.5,599.03,588.3,590.49,2917386,29.925,29.9515,29.415,29.5245,58347720,0.0,1.0
2016-04-04,593.19,599.5,590.55,599.0,2470825,29.6595,29.975,29.5275,29.95,49416500,0.0,1.0
2016-04-05,586.14,593.47,585.25,590.77,2308884,29.307,29.6735,29.2625,29.5385,46177680,0.0,1.0
2016-04-06,602.08,602.39,587.5,587.52,2849909,30.104,30.1195,29.375,29.376,56998180,0.0,1.0
2016-04-07,591.43,599.6,589.08,598.76,3189037,29.5715,29.98,29.454,29.938,63780740,0.0,1.0
2016-04-08,594.6,597.86,589.0,594.32,2591936,29.73,29.893,29.45,29.716,51838720,0.0,1.0
2016-04-11,595.93,604.0,594.91,596.14,2704267,29.7965,30.2,29.7455,29.807,54085340,0.0,1.0
2016-04-12,603.17,604.06,592.31,598.4,2641062,30.1585,30.203,29.6155,29.92,52821240,0.0,1.0
2016-04-13,614.82,616.81,605.29,607.68,4228349,30.741,30.8405,30.2645,30.384,84566980,0.0,1.0
2016-04-14,620.75,624.38,615.07,615.07,3512136,31.0375,31.219,30.7535,30.7535,70242720,0.0,1.0
2016-04-15,625.89,626.77,618.11,621.92,2887681,31.2945,31.3385,30.9055,31.096,57753620,0.0,1.0
2016-04-18,635.35,637.64,624.9603,625.35,4360883,31.7675,31.882,31.248015,31.2675,87217660,0.0,1.0
2016-04-19,627.9,638.01,620.8,637.14,4055870,31.395,31.9005,31.04,31.857,81117400,0.0,1.0
2016-04-20,632.99,636.55,623.0,630.0,2609425,31.6495,31.8275,31.15,31.5,52188500,0.0,1.0
2016-04-21,631.0,637.82,628.5,631.0,2596298,31.55,31.891,31.425,31.55,51925960,0.0,1.0
2016-04-22,620.5,628.25,611.56,624.47,5083904,31.025,31.4125,30.578,31.2235,101678080,0.0,1.0
2016-04-25,626.2,626.98,616.2511,616.61,2682924,31.31,31.349,30.812555,30.8305,53658480,0.0,1.0
2016-04-26,616.88,626.7549,614.88,626.17,2521433,30.844,31.337745,30.744,31.3085,50428660,0.0,1.0
2016-04-27,606.57,615.95,601.28,611.8,4068767,30.3285,30.7975,30.064,30.59,81375340,0.0,1.0
2016-04-28,602.0,626.8,599.2,615.54,7872605,30.1,31.34,29.96,30.777,157452100,0.0,1.0
2016-04-29,659.59,669.98,654.0,666.0,10310739,32.9795,33.499,32.7,33.3,206214780,0.0,1.0
2016-05-02,683.85,685.5,662.0251,663.92,6578517,34.1925,34.275,33.101255,33.196,131570340,0.0,1.0
2016-05-03,671.32,680.3,670.43,677.36,4923351,33.566,34.015,33.5215,33.868,98467020,0.0,1.0
2016-05-04,670.9,674.0,662.14,662.59,4635462,33.545,33.7,33.107,33.1295,92709240,0.0,1.0
2016-05-05,659.09,676.49,656.0,673.31,4884114,32.9545,33.8245,32.8,33.6655,97682280,0.0,1.0
2016-05-06,673.95,676.95,656.01,656.05,4365345,33.6975,33.8475,32.8005,32.8025,87306900,0.0,1.0
2016-05-09,679.75,686.98,671.41,673.95,3982161,33.9875,34.349,33.5705,33.6975,79643220,0.0,1.0
2016-05-10,703.07,704.55,693.5,694.0,6105570,35.1535,35.2275,34.675,34.7,122111400,0.0,1.0
2016-05-11,713.23,719.0,701.65,705.79,7338196,35.6615,35.95,35.0825,35.2895,146763920,0.0,1.0
2016-05-12,717.93,722.45,711.51,717.38,5048150,35.8965,36.1225,35.5755,35.869,100963000,0.0,1.0
2016-05-13,709.92,719.25,706.51,714.64,4763419,35.496,35.9625,35.3255,35.732,95268380,0.0,1.0
2016-05-16,710.66,713.25,700.28,710.13,5432920,35.533,35.6625,35.014,35.5065,108658400,0.0,1.0
2016-05-17,695.27,714.47,693.91,709.9,5121357,34.7635,35.7235,34.6955,35.495,102427140,0.0,1.0
2016-05-18,697.45,702.5399,688.76,689.56,4283189,34.8725,35.126995,34.438,34.478,85663780,0.0,1.0
2016-05-19,698.52,699.4,689.56,691.88,3025566,34.926,34.97,34.478,34.594,60511320,0.0,1.0
2016-05-20,702.8,707.24,700.0,701.05,2916165,35.14,35.362,35.0,35.0525,58323300,0.0,1.0
2016-05-23,696.75,706.0,696.42,704.25,2595082,34.8375,35.3,34.821,35.2125,51901640,0.0,1.0
2016-05-24,704.2,707.5,698.0,698.01,3033782,35.21,35.375,34.9,34.9005,60675640,0.0,1.0
2016-05-25,708.35,710.86,705.5159,708.0,3276631,35.4175,35.543,35.275795,35.4,65532620,0.0,1.0
2016-05-26,714.91,715.0,707.293,708.33,2446681,35.7455,35.75,35.36465,35.4165,48933620,0.0,1.0
2016-05-27,712.24,716.6,711.1,715.0,2249164,35.612,35.83,35.555,35.75,44983280,0.0,1.0
2016-05-31,722.79,724.23,711.32,712.33,3618323,36.1395,36.2115,35.566,35.6165,72366460,0.0,1.0
2016-06-01,719.44,726.43,718.22,720.9,3263107,35.972,36.3215,35.911,36.045,65262140,0.0,1.0
2016-06-02,728.24,728.28,715.5001,720.97,3026583,36.412,36.414,35.775005,36.0485,60531660,0.0,1.0
2016-06-03,725.54,727.0,718.43,726.74,3367306,36.277,36.35,35.9215,36.337,67346120,0.0,1.0
2016-06-06,726.73,731.5,724.42,726.5,2704806,36.3365,36.575,36.221,36.325,54096120,0.0,1.0
2016-06-07,723.74,730.0,720.55,729.89,2732463,36.187,36.5,36.0275,36.4945,54649260,0.0,1.0
2016-06-08,726.64,729.42,721.6,726.4,2223366,36.332,36.471,36.08,36.32,44467320,0.0,1.0
2016-06-09,727.65,728.91,722.3,723.1,2170318,36.3825,36.4455,36.115,36.155,43406360,0.0,1.0
2016-06-10,717.91,724.98,714.21,722.35,3425718,35.8955,36.249,35.7105,36.1175,68514360,0.0,1.0
2016-06-13,715.24,721.99,711.16,714.01,3352201,35.762,36.0995,35.558,35.7005,67044020,0.0,1.0
2016-06-14,719.3,720.805,712.27,712.33,2506922,35.965,36.04025,35.6135,35.6165,50138440,0.0,1.0
2016-06-15,714.26,722.56,713.3522,722.0,2709447,35.713,36.128,35.66761,36.1,54188940,0.0,1.0
2016-06-16,717.51,718.0,705.3,712.05,3097961,35.8755,35.9,35.265,35.6025,61959220,0.0,1.0
2016-06-17,706.39,718.2,699.18,718.19,5897788,35.3195,35.91,34.959,35.9095,117955760,0.0,1.0
2016-06-20,714.01,721.31,710.81,713.5,3677162,35.7005,36.0655,35.5405,35.675,73543240,0.0,1.0
2016-06-21,715.82,718.4,712.721,715.72,2137534,35.791,35.92,35.63605,35.786,42750680,0.0,1.0
2016-06-22,710.6,717.0,707.565,716.58,2260454,35.53,35.85,35.37825,35.829,45209080,0.0,1.0
2016-06-23,722.08,722.12,712.5,715.5,2824974,36.104,36.106,35.625,35.775,56499480,0.0,1.0
2016-06-24,698.96,712.5292,692.2,693.0,7632511,34.948,35.62646,34.61,34.65,152650220,0.0,1.0
2016-06-27,691.36,696.8189,682.115,692.01,5584037,34.568,34.840945,34.10575,34.6005,111680740,0.0,1.0
2016-06-28,707.95,708.0,698.1714,700.0,4036957,35.3975,35.4,34.90857,35.0,80739140,0.0,1.0
2016-06-29,715.6,719.5,713.54,715.75,3070052,35.78,35.975,35.677,35.7875,61401040,0.0,1.0
2016-06-30,715.62,719.37,712.54,717.2,2855142,35.781,35.9685,35.627,35.86,57102840,0.0,1.0
2016-07-01,725.68,728.0,716.54,717.32,2920423,36.284,36.4,35.827,35.866,58408460,0.0,1.0
2016-07-05,728.1,728.11,719.61,722.8,2431431,36.405,36.4055,35.9805,36.14,48628620,0.0,1.0
2016-07-06,737.61,737.77,722.58,725.71,3938249,36.8805,36.8885,36.129,36.2855,78764980,0.0,1.0
2016-07-07,736.57,739.55,731.63,739.33,2945783,36.8285,36.9775,36.5815,36.9665,58915660,0.0,1.0
2016-07-08,745.81,746.1,738.0,740.14,3429217,37.2905,37.305,36.9,37.007,68584340,0.0,1.0
2016-07-11,753.78,755.9,747.0,750.0,3195272,37.689,37.795,37.35,37.5,63905440,0.0,1.0
2016-07-12,748.21,757.34,740.33,756.86,5623657,37.4105,37.867,37.0165,37.843,112473140,0.0,1.0
2016-07-13,742.63,756.87,741.25,746.76,4142265,37.1315,37.8435,37.0625,37.338,82845300,0.0,1.0
2016-07-14,741.2,749.04,739.02,748.86,2390472,37.06,37.452,36.951,37.443,47809440,0.0,1.0
2016-07-15,735.44,746.55,734.05,746.55,3121385,36.772,37.3275,36.7025,37.3275,62427700,0.0,1.0
2016-07-18,736.07,741.5954,728.72,735.49,2954914,36.8035,37.07977,36.436,36.7745,59098280,0.0,1.0
2016-07-19,739.95,743.33,732.31,732.5,2216820,36.9975,37.1665,36.6155,36.625,44336400,0.0,1.0
2016-07-20,745.72,746.25,740.7,744.0,2214023,37.286,37.3125,37.035,37.2,44280460,0.0,1.0
2016-07-21,744.43,749.36,742.7918,747.5,2317072,37.2215,37.468,37.13959,37.375,46341440,0.0,1.0
2016-07-22,744.86,751.28,743.53,747.79,2277711,37.243,37.564,37.1765,37.3895,45554220,0.0,1.0
2016-07-25,739.61,748.5,735.35,746.55,2679290,36.9805,37.425,36.7675,37.3275,53585800,0.0,1.0
2016-07-26,735.59,743.13,732.7525,742.71,2529692,36.7795,37.1565,36.637625,37.1355,50593840,0.0,1.0
2016-07-27,736.67,740.94,733.86,737.97,2913134,36.8335,37.047,36.693,36.8985,58262680,0.0,1.0
2016-07-28,752.61,753.36,739.7,745.98,7617580,37.6305,37.668,36.985,37.299,152351600,0.0,1.0
2016-07-29,758.81,766.0,755.0,765.0,6777050,37.9405,38.3,37.75,38.25,135541000,0.0,1.0
2016-08-01,767.74,770.5,757.06,759.87,3578205,38.387,38.525,37.853,37.9935,71564100,0.0,1.0
2016-08-02,760.58,765.01,757.02,763.81,3603280,38.029,38.2505,37.851,38.1905,72065600,0.0,1.0
2016-08-03,754.64,758.89,752.25,757.06,3581525,37.732,37.9445,37.6125,37.853,71630500,0.0,1.0
2016-08-04,760.77,765.0,750.35,753.7,3178208,38.0385,38.25,37.5175,37.685,63564160,0.0,1.0
2016-08-05,765.98,768.47,763.09,764.81,2704391,38.299,38.4235,38.1545,38.2405,54087820,0.0,1.0
2016-08-08,766.56,767.0,761.015,766.81,1986272,38.328,38.35,38.05075,38.3405,39725440,0.0,1.0
2016-08-09,768.31,772.6,766.9,767.39,1876091,38.4155,38.63,38.345,38.3695,37521820,0.0,1.0
2016-08-10,768.56,772.1,766.19,769.8,1604280,38.428,38.605,38.3095,38.49,32085600,0.0,1.0
2016-08-11,771.24,773.75,769.12,769.94,2019740,38.562,38.6875,38.456,38.497,40394800,0.0,1.0
2016-08-12,772.56,773.15,768.4225,768.46,1563318,38.628,38.6575,38.421125,38.423,31266360,0.0,1.0
2016-08-15,768.49,772.04,767.71,771.9,2118521,38.4245,38.602,38.3855,38.595,42370420,0.0,1.0
2016-08-16,764.04,768.7317,763.82,768.62,1604561,38.202,38.436585,38.191,38.431,32091220,0.0,1.0
2016-08-17,764.63,765.22,759.199,764.41,1891116,38.2315,38.261,37.95995,38.2205,37822320,0.0,1.0
2016-08-18,764.46,765.17,760.6,764.0,1458834,38.223,38.2585,38.03,38.2,29176680,0.0,1.0
2016-08-19,757.31,762.49,756.89,761.9,2343237,37.8655,38.1245,37.8445,38.095,46864740,0.0,1.0
2016-08-22,759.48,759.85,752.1,757.5,1679251,37.974,37.9925,37.605,37.875,33585020,0.0,1.0
2016-08-23,762.45,764.7,761.0,763.31,1524131,38.1225,38.235,38.05,38.1655,30482620,0.0,1.0
2016-08-24,757.25,763.41,755.36,763.0,1744107,37.8625,38.1705,37.768,38.15,34882140,0.0,1.0
2016-08-25,759.22,760.56,754.741,756.0,1622992,37.961,38.028,37.73705,37.8,32459840,0.0,1.0
2016-08-26,769.0,770.0,759.795,760.05,2776830,38.45,38.5,37.98975,38.0025,55536600,0.0,1.0
2016-08-29,771.29,774.98,768.6,768.72,2198560,38.5645,38.749,38.43,38.436,43971200,0.0,1.0
2016-08-30,767.58,771.8358,765.56,771.05,1709158,38.379,38.59179,38.278,38.5525,34183160,0.0,1.0
2016-08-31,769.16,769.64,764.0,766.6,1633789,38.458,38.482,38.2,38.33,32675780,0.0,1.0
2016-09-01,770.62,772.04,766.75,770.9,1792271,38.531,38.602,38.3375,38.545,35845420,0.0,1.0
2016-09-02,772.44,776.0,771.7,774.11,2181792,38.622,38.8,38.585,38.7055,43635840,0.0,1.0
2016-09-06,788.87,789.48,770.22,774.04,3719788,39.4435,39.474,38.511,38.702,74395760,0.0,1.0
2016-09-07,784.48,790.79,784.33,789.53,2424622,39.224,39.5395,39.2165,39.4765,48492440,0.0,1.0
2016-09-08,784.06,786.5,781.44,783.89,2030511,39.203,39.325,39.072,39.1945,40610220,0.0,1.0
2016-09-09,760.14,781.0,760.11,779.36,4257344,38.007,39.05,38.0055,38.968,85146880,0.0,1.0
2016-09-12,771.49,772.66,756.0,757.35,3124704,38.5745,38.633,37.8,37.8675,62494080,0.0,1.0
2016-09-13,761.01,769.89,759.05,768.77,3117224,38.0505,38.4945,37.9525,38.4385,62344480,0.0,1.0
2016-09-14,761.09,767.5,758.85,762.2,2531822,38.0545,38.375,37.9425,38.11,50636440,0.0,1.0
2016-09-15,769.69,770.87,757.58,762.0,3043534,38.4845,38.5435,37.879,38.1,60870680,0.0,1.0
2016-09-16,778.52,780.46,771.66,773.28,5499182,38.926,39.023,38.583,38.664,109983640,0.0,1.0
2016-09-19,775.1,781.94,771.0,779.97,2297221,38.755,39.097,38.55,38.9985,45944420,0.0,1.0
2016-09-20,780.22,781.37,776.0,776.0,1937164,39.011,39.0685,38.8,38.8,38743280,0.0,1.0
2016-09-21,789.74,790.69,779.01,783.25,2718644,39.487,39.5345,38.9505,39.1625,54372880,0.0,1.0
2016-09-22,804.7,805.889,794.27,794.27,4078910,40.235,40.29445,39.7135,39.7135,81578200,0.0,1.0
2016-09-23,805.75,807.75,802.12,803.13,2353511,40.2875,40.3875,40.106,40.1565,47070220,0.0,1.0
2016-09-26,799.16,805.93,797.145,801.8,2651397,39.958,40.2965,39.85725,40.09,53027940,0.0,1.0
2016-09-27,816.11,816.64,801.11,801.85,3819600,40.8055,40.832,40.0555,40.0925,76392000,0.0,1.0
2016-09-28,828.72,830.14,817.0337,818.0,4422078,41.436,41.507,40.851685,40.9,88441560,0.0,1.0
2016-09-29,829.05,837.5,824.63,828.26,4922248,41.4525,41.875,41.2315,41.413,98444960,0.0,1.0
2016-09-30,837.31,839.95,832.4,832.61,4430566,41.8655,41.9975,41.62,41.6305,88611320,0.0,1.0
2016-10-03,836.74,839.86,831.25,836.0,2769448,41.837,41.993,41.5625,41.8,55388960,0.0,1.0
2016-10-04,834.03,842.365,830.26,840.91,2950314,41.7015,42.11825,41.513,42.0455,59006280,0.0,1.0
2016-10-05,844.36,845.67,836.12,838.0,3469055,42.218,42.2835,41.806,41.9,69381100,0.0,1.0
2016-10-06,841.66,847.21,840.6,843.7,2684013,42.083,42.3605,42.03,42.185,53680260,0.0,1.0
2016-10-07,839.43,845.95,837.45,845.79,2426228,41.9715,42.2975,41.8725,42.2895,48524560,0.0,1.0
2016-10-10,841.71,845.2,840.27,843.25,1827143,42.0855,42.26,42.0135,42.1625,36542860,0.0,1.0
2016-10-11,831.0,841.29,828.35,841.02,3588180,41.55,42.0645,41.4175,42.051,71763600,0.0,1.0
2016-10-12,834.09,837.666,830.1,834.0,2380416,41.7045,41.8833,41.505,41.7,47608320,0.0,1.0
2016-10-13,829.28,831.8,821.21,829.0,3091387,41.464,41.59,41.0605,41.45,61827740,0.0,1.0
2016-10-14,822.96,835.74,822.96,835.08,2999814,41.148,41.787,41.148,41.754,59996280,0.0,1.0
2016-10-17,812.95,822.0,811.68,821.5,3361492,40.6475,41.1,40.584,41.075,67229840,0.0,1.0
2016-10-18,817.65,823.26,815.02,822.11,2512504,40.8825,41.163,40.751,41.1055,50250080,0.0,1.0
2016-10-19,817.69,820.67,815.17,820.4,2090706,40.8845,41.0335,40.7585,41.02,41814120,0.0,1.0
2016-10-20,810.32,815.71,803.1,813.99,3151954,40.516,40.7855,40.155,40.6995,63039080,0.0,1.0
2016-10-21,818.99,819.42,809.0,809.36,2793015,40.9495,40.971,40.45,40.468,55860300,0.0,1.0
2016-10-24,838.09,838.3,822.21,824.95,4060899,41.9045,41.915,41.1105,41.2475,81217980,0.0,1.0
2016-10-25,835.18,843.09,833.22,839.3,3248358,41.759,42.1545,41.661,41.965,64967160,0.0,1.0
2016-10-26,822.59,833.44,820.0,832.76,3998102,41.1295,41.672,41.0,41.638,79962040,0.0,1.0
2016-10-27,818.36,831.72,815.43,831.24,7406385,40.918,41.586,40.7715,41.562,148127700,0.0,1.0
2016-10-28,776.32,789.49,774.61,782.0,10841073,38.816,39.4745,38.7305,39.1,216821460,0.0,1.0
2016-10-31,789.82,793.7,780.11,781.03,5413326,39.491,39.685,39.0055,39.0515,108266520,0.0,1.0
2016-11-01,785.41,800.84,776.713,799.0,5305428,39.2705,40.042,38.83565,39.95,106108560,0.0,1.0
2016-11-02,765.56,784.75,763.55,783.93,5026504,38.278,39.2375,38.1775,39.1965,100530080,0.0,1.0
2016-11-03,767.03,777.0,764.0,765.05,3872496,38.3515,38.85,38.2,38.2525,77449920,0.0,1.0
2016-11-04,755.05,766.0,753.2301,762.79,5122103,37.7525,38.3,37.661505,38.1395,102442060,0.0,1.0
2016-11-07,784.93,787.732,770.94,771.64,5984354,39.2465,39.3866,38.547,38.582,119687080,0.0,1.0
2016-11-08,787.75,791.7399,779.1,784.97,3412629,39.3875,39.586995,38.955,39.2485,68252580,0.0,1.0
2016-11-09,771.88,777.5,760.09,764.0,8562892,38.594,38.875,38.0045,38.2,171257840,0.0,1.0
2016-11-10,742.38,778.83,717.7,778.81,12746994,37.119,38.9415,35.885,38.9405,254939880,0.0,1.0
2016-11-11,739.01,743.26,728.9,735.73,6622784,36.9505,37.163,36.445,36.7865,132455680,0.0,1.0
2016-11-14,719.07,746.0,710.1,745.51,7321344,35.9535,37.3,35.505,37.2755,146426880,0.0,1.0
2016-11-15,743.24,746.78,725.99,730.0,6755785,37.162,37.339,36.2995,36.5,135115700,0.0,1.0
2016-11-16,746.49,749.87,735.61,739.88,3648791,37.3245,37.4935,36.7805,36.994,72975820,0.0,1.0
2016-11-17,756.4,757.5,748.0,749.32,3690112,37.82,37.875,37.4,37.466,73802240,0.0,1.0
2016-11-18,760.16,767.74,757.6435,761.0,4373408,38.008,38.387,37.882175,38.05,87468160,0.0,1.0
2016-11-21,780.0,780.35,765.11,766.0,4614574,39.0,39.0175,38.2555,38.3,92291480,0.0,1.0
2016-11-22,785.33,792.4,781.0,788.17,5311320,39.2665,39.62,39.05,39.4085,106226400,0.0,1.0
2016-11-23,780.12,781.75,773.12,781.73,3540263,39.006,39.0875,38.656,39.0865,70805260,0.0,1.0
2016-11-25,780.37,786.75,777.9,786.5,1837068,39.0185,39.3375,38.895,39.325,36741360,0.0,1.0
2016-11-28,766.77,777.0,764.24,776.99,4438828,38.3385,38.85,38.212,38.8495,88776560,0.0,1.0
2016-11-29,762.52,769.89,761.32,768.0,3272344,38.126,38.4945,38.066,38.4,65446880,0.0,1.0
2016-11-30,750.57,768.09,750.25,762.0,4625946,37.5285,38.4045,37.5125,38.1,92518920,0.0,1.0
2016-12-01,743.65,753.37,738.03,752.41,4665993,37.1825,37.6685,36.9015,37.6205,93319860,0.0,1.0
2016-12-02,740.34,748.4903,736.7,743.4,3561307,37.017,37.424515,36.835,37.17,71226140,0.0,1.0
2016-12-05,759.36,761.49,742.0,745.0,4314723,37.968,38.0745,37.1,37.25,86294460,0.0,1.0
2016-12-06,764.72,768.24,757.25,763.99,3794746,38.236,38.412,37.8625,38.1995,75894920,0.0,1.0
2016-12-07,770.42,770.42,755.82,764.55,3684906,38.521,38.521,37.791,38.2275,73698120,0.0,1.0
2016-12-08,767.33,773.79,765.19,771.87,3189608,38.3665,38.6895,38.2595,38.5935,63792160,0.0,1.0
2016-12-09,768.66,770.25,765.34,770.0,2470923,38.433,38.5125,38.267,38.5,49418460,0.0,1.0
2016-12-12,760.12,766.89,757.2,766.4,2963945,38.006,38.3445,37.86,38.32,59278900,0.0,1.0
2016-12-13,774.34,782.46,762.0,764.96,5285288,38.717,39.123,38.1,38.248,105705760,0.0,1.0
2016-12-14,768.82,780.86,762.81,778.25,5454836,38.441,39.043,38.1405,38.9125,109096720,0.0,1.0
2016-12-15,761.0,769.1,760.31,766.28,3801927,38.05,38.455,38.0155,38.314,76038540,0.0,1.0
2016-12-16,757.77,765.13,754.0,765.0,4848219,37.8885,38.2565,37.7,38.25,96964380,0.0,1.0
2016-12-19,766.0,770.5,756.16,758.89,3113240,38.3,38.525,37.808,37.9445,62264800,0.0,1.0
2016-12-20,771.22,774.39,767.71,768.65,2703629,38.561,38.7195,38.3855,38.4325,54072580,0.0,1.0
2016-12-21,770.6,771.22,765.7,770.0,2044629,38.53,38.561,38.285,38.5,40892580,0.0,1.0
2016-12-22,766.34,771.21,763.02,768.12,2543551,38.317,38.5605,38.151,38.406,50871020,0.0,1.0
2016-12-23,760.59,766.5,757.99,764.55,1981616,38.0295,38.325,37.8995,38.2275,39632320,0.0,1.0
2016-12-27,771.4,774.65,761.2,763.4,2638725,38.57,38.7325,38.06,38.17,52774500,0.0,1.0
2016-12-28,772.13,780.0,770.5,776.25,3301025,38.6065,39.0,38.525,38.8125,66020500,0.0,1.0
2016-12-29,765.15,773.4,760.85,772.4,3158299,38.2575,38.67,38.0425,38.62,63165980,0.0,1.0
2016-12-30,749.87,767.3999,748.28,766.47,4139449,37.4935,38.369995,37.414,38.3235,82788980,0.0,1.0
2017-01-03,753.67,758.7595,747.7,757.92,3521066,37.6835,37.937975,37.385,37.896,70421320,0.0,1.0
2017-01-04,757.18,759.68,754.2,758.39,2510526,37.859,37.984,37.71,37.9195,50210520,0.0,1.0
2017-01-05,780.45,782.3999,760.2557,761.55,5830068,39.0225,39.119995,38.012785,38.0775,116601360,0.0,1.0
2017-01-06,795.99,799.44,778.48,782.36,5986234,39.7995,39.972,38.924,39.118,119724680,0.0,1.0
2017-01-09,796.92,801.7742,791.77,798.0,3446109,39.846,40.08871,39.5885,39.9,68922180,0.0,1.0
2017-01-10,795.9,798.0,789.5434,796.6,2558369,39.795,39.9,39.47717,39.83,51167380,0.0,1.0
2017-01-11,799.02,799.5,789.51,793.66,2992791,39.951,39.975,39.4755,39.683,59855820,0.0,1.0
2017-01-12,813.64,814.13,799.5,800.31,4873922,40.682,40.7065,39.975,40.0155,97478440,0.0,1.0
2017-01-13,817.14,821.65,811.4,814.32,3791945,40.857,41.0825,40.57,40.716,75838900,0.0,1.0
2017-01-17,809.72,816.0,803.44,815.7,3670529,40.486,40.8,40.172,40.785,73410580,0.0,1.0
2017-01-18,807.48,811.73,804.27,809.5,2354201,40.374,40.5865,40.2135,40.475,47084020,0.0,1.0
2017-01-19,809.04,813.51,807.32,810.0,2540784,40.452,40.6755,40.366,40.5,50815680,0.0,1.0
2017-01-20,808.33,816.02,806.26,815.28,3376196,40.4165,40.801,40.313,40.764,67523920,0.0,1.0
2017-01-23,817.88,818.5,805.08,806.8,2797474,40.894,40.925,40.254,40.34,55949480,0.0,1.0
2017-01-24,822.44,823.99,814.5,822.0,2971740,41.122,41.1995,40.725,41.1,59434800,0.0,1.0
2017-01-25,836.52,837.4183,825.288,825.79,4023078,41.826,41.870915,41.2644,41.2895,80461560,0.0,1.0
2017-01-26,839.15,843.84,833.0,835.53,3586323,41.9575,42.192,41.65,41.7765,71726460,0.0,1.0
2017-01-27,835.77,839.7,829.44,839.0,2998700,41.7885,41.985,41.472,41.95,59974000,0.0,1.0
2017-01-30,830.38,833.5,816.38,833.0,3747336,41.519,41.675,40.819,41.65,74946720,0.0,1.0
2017-01-31,823.48,826.99,819.56,823.75,3137196,41.174,41.3495,40.978,41.1875,62743920,0.0,1.0
2017-02-01,832.35,833.78,824.94,829.21,3850181,41.6175,41.689,41.247,41.4605,77003620,0.0,1.0
2017-02-02,839.95,842.49,828.26,836.59,7350492,41.9975,42.1245,41.413,41.8295,147009840,0.0,1.0
2017-02-03,810.2,818.3,804.0,806.72,10868773,40.51,40.915,40.2,40.336,217375460,0.0,1.0
2017-02-06,807.64,810.72,803.0,809.8,3897301,40.382,40.536,40.15,40.49,77946020,0.0,1.0
2017-02-07,812.5,816.16,807.5,809.31,3466091,40.625,40.808,40.375,40.4655,69321820,0.0,1.0
2017-02-08,819.71,821.479,812.5,812.69,2857985,40.9855,41.07395,40.625,40.6345,57159700,0.0,1.0
2017-02-09,821.36,825.0,819.71,821.6,2484948,41.068,41.25,40.9855,41.08,49698960,0.0,1.0
2017-02-10,827.46,828.0,822.85,823.82,2429609,41.373,41.4,41.1425,41.191,48592180,0.0,1.0
2017-02-13,836.53,842.9999,828.55,831.62,4172618,41.8265,42.149995,41.4275,41.581,83452360,0.0,1.0
2017-02-14,836.39,838.31,831.4522,837.0,2792442,41.8195,41.9155,41.57261,41.85,55848840,0.0,1.0
2017-02-15,842.7,842.81,832.82,834.0,2968853,42.135,42.1405,41.641,41.7,59377060,0.0,1.0
2017-02-16,844.14,845.0,839.375,841.84,2714667,42.207,42.25,41.96875,42.092,54293340,0.0,1.0
2017-02-17,845.07,847.27,840.73,842.0,3112275,42.2535,42.3635,42.0365,42.1,62245500,0.0,1.0
2017-02-21,856.44,857.98,847.25,848.84,3507742,42.822,42.899,42.3625,42.442,70154840,0.0,1.0
2017-02-22,855.61,858.43,852.18,856.95,2616971,42.7805,42.9215,42.609,42.8475,52339420,0.0,1.0
2017-02-23,852.19,860.86,848.0,857.57,3461984,42.6095,43.043,42.4,42.8785,69239680,0.0,1.0
2017-02-24,845.24,845.81,837.7501,844.69,3687963,42.262,42.2905,41.887505,42.2345,73759260,0.0,1.0
2017-02-27,848.64,852.5,839.67,842.38,2713627,42.432,42.625,41.9835,42.119,54272540,0.0,1.0
2017-02-28,845.04,854.09,842.05,851.45,2793709,42.252,42.7045,42.1025,42.5725,55874180,0.0,1.0
2017-03-01,853.08,854.83,849.01,853.05,2760083,42.654,42.7415,42.4505,42.6525,55201660,0.0,1.0
2017-03-02,848.91,854.82,847.28,853.08,2132098,42.4455,42.741,42.364,42.654,42641960,0.0,1.0
2017-03-03,849.88,851.985,846.27,847.2,1951575,42.494,42.59925,42.3135,42.36,39031500,0.0,1.0
2017-03-06,846.61,848.49,841.12,845.23,2610370,42.3305,42.4245,42.056,42.2615,52207400,0.0,1.0
2017-03-07,846.02,848.46,843.75,845.48,2247554,42.301,42.423,42.1875,42.274,44951080,0.0,1.0
2017-03-08,850.5,853.07,846.79,848.0,2288317,42.525,42.6535,42.3395,42.4,45766340,0.0,1.0
2017-03-09,853.0,856.3999,850.31,851.0,2048187,42.65,42.819995,42.5155,42.55,40963740,0.0,1.0
2017-03-10,852.46,857.35,851.72,857.0,2436434,42.623,42.8675,42.586,42.85,48728680,0.0,1.0
2017-03-13,854.59,855.69,851.71,851.77,1909672,42.7295,42.7845,42.5855,42.5885,38193440,0.0,1.0
2017-03-14,852.53,853.75,847.55,853.55,2130586,42.6265,42.6875,42.3775,42.6775,42611720,0.0,1.0
2017-03-15,852.97,854.45,847.11,854.33,2562176,42.6485,42.7225,42.3555,42.7165,51243520,0.0,1.0
2017-03-16,853.42,855.5,850.51,855.3,1842296,42.671,42.775,42.5255,42.765,36845920,0.0,1.0
2017-03-17,852.31,853.83,850.64,853.49,3384403,42.6155,42.6915,42.532,42.6745,67688060,0.0,1.0
2017-03-20,856.97,857.8,851.01,851.51,2282727,42.8485,42.89,42.5505,42.5755,45654540,0.0,1.0
2017-03-21,843.2,862.795,841.31,858.84,4382852,42.16,43.13975,42.0655,42.942,87657040,0.0,1.0
2017-03-22,848.06,849.37,839.05,840.43,2658669,42.403,42.4685,41.9525,42.0215,53173380,0.0,1.0
2017-03-23,847.38,850.89,844.8,848.2,1952964,42.369,42.5445,42.24,42.41,39059280,0.0,1.0
2017-03-24,845.61,851.8,843.53,851.68,2138269,42.2805,42.59,42.1765,42.584,42765380,0.0,1.0
2017-03-27,846.82,850.3,833.5,838.07,2755775,42.341,42.515,41.675,41.9035,55115500,0.0,1.0
2017-03-28,856.0,858.46,850.1,851.75,3041633,42.8,42.923,42.505,42.5875,60832660,0.0,1.0
2017-03-29,874.32,876.438,859.02,859.05,4485770,43.716,43.8219,42.951,42.9525,89715400,0.0,1.0
2017-03-30,876.34,877.06,871.66,874.95,2762730,43.817,43.853,43.583,43.7475,55254600,0.0,1.0
2017-03-31,886.54,890.35,876.65,877.0,3957612,44.327,44.5175,43.8325,43.85,79152240,0.0,1.0
2017-04-03,891.51,893.49,885.42,888.0,3422328,44.5755,44.6745,44.271,44.4,68446560,0.0,1.0
2017-04-04,906.83,908.5384,890.28,891.5,4984656,45.3415,45.42692,44.514,44.575,99693120,0.0,1.0
2017-04-05,909.28,923.72,905.62,910.82,7508370,45.464,46.186,45.281,45.541,150167400,0.0,1.0
2017-04-06,898.28,917.1899,894.4927,913.8,6344065,44.914,45.859495,44.724635,45.69,126881300,0.0,1.0
2017-04-07,894.88,900.09,889.31,899.65,3707367,44.744,45.0045,44.4655,44.9825,74147340,0.0,1.0
2017-04-10,907.04,908.51,899.0,899.63,3184301,45.352,45.4255,44.95,44.9815,63686020,0.0,1.0
2017-04-11,902.36,911.24,897.5,907.04,3012743,45.118,45.562,44.875,45.352,60254860,0.0,1.0
2017-04-12,896.23,904.09,895.2501,903.09,2456140,44.8115,45.2045,44.762505,45.1545,49122800,0.0,1.0
2017-04-13,884.67,894.97,884.49,891.45,3174583,44.2335,44.7485,44.2245,44.5725,63491660,0.0,1.0
2017-04-17,901.99,902.38,887.5,887.5,2854673,45.0995,45.119,44.375,44.375,57093460,0.0,1.0
2017-04-18,903.78,909.61,900.78,900.99,2999238,45.189,45.4805,45.039,45.0495,59984760,0.0,1.0
2017-04-19,899.2,910.5,897.369,907.84,2870242,44.96,45.525,44.86845,45.392,57404840,0.0,1.0
2017-04-20,902.06,905.32,896.29,899.7,2814441,45.103,45.266,44.8145,44.985,56288820,0.0,1.0
2017-04-21,898.53,903.65,896.77,902.67,2420494,44.9265,45.1825,44.8385,45.1335,48409880,0.0,1.0
2017-04-24,907.41,909.99,903.82,908.68,3118123,45.3705,45.4995,45.191,45.434,62362460,0.0,1.0
2017-04-25,907.62,909.48,903.0,907.04,3367734,45.381,45.474,45.15,45.352,67354680,0.0,1.0
2017-04-26,909.29,915.749,907.56,910.3,2562595,45.4645,45.78745,45.378,45.515,51251900,0.0,1.0
2017-04-27,918.38,921.86,912.11,914.39,4255693,45.919,46.093,45.6055,45.7195,85113860,0.0,1.0
2017-04-28,924.99,949.59,924.3335,948.83,7278819,46.2495,47.4795,46.216675,47.4415,145576380,0.0,1.0
2017-05-01,948.23,954.4,927.8,927.8,5415793,47.4115,47.72,46.39,46.39,108315860,0.0,1.0
2017-05-02,946.94,950.1,941.413,946.645,3800912,47.347,47.505,47.07065,47.33225,76018240,0.0,1.0
2017-05-03,941.03,946.0,935.9,946.0,3544234,47.0515,47.3,46.795,47.3,70884680,0.0,1.0
2017-05-04,937.53,945.0,934.215,944.75,2380874,46.8765,47.25,46.71075,47.2375,47617480,0.0,1.0
2017-05-05,934.15,940.79,930.3,940.52,2856585,46.7075,47.0395,46.515,47.026,57131700,0.0,1.0
2017-05-08,949.04,949.05,939.21,940.95,3370672,47.452,47.4525,46.9605,47.0475,67413440,0.0,1.0
2017-05-09,952.82,957.89,950.2,952.8,3230630,47.641,47.8945,47.51,47.64,64612600,0.0,1.0
2017-05-10,948.95,953.7499,945.0,953.5,2083441,47.4475,47.687495,47.25,47.675,41668820,0.0,1.0
2017-05-11,947.62,950.29,940.775,945.11,2135393,47.381,47.5145,47.03875,47.2555,42707860,0.0,1.0
2017-05-12,961.35,962.79,951.53,954.5,3605620,48.0675,48.1395,47.5765,47.725,72112400,0.0,1.0
2017-05-15,957.97,963.15,956.055,958.73,4245856,47.8985,48.1575,47.80275,47.9365,84917120,0.0,1.0
2017-05-16,966.07,970.06,960.91,961.0,3050005,48.3035,48.503,48.0455,48.05,61000100,0.0,1.0
2017-05-17,944.76,960.3957,944.12,954.7,5073254,47.238,48.019785,47.206,47.735,101465080,0.0,1.0
2017-05-18,958.49,962.75,944.76,944.8,3876816,47.9245,48.1375,47.238,47.24,77536320,0.0,1.0
2017-05-19,959.84,968.92,959.72,962.84,3846299,47.992,48.446,47.986,48.142,76925980,0.0,1.0
2017-05-22,970.67,971.38,962.9,964.0,2613805,48.5335,48.569,48.145,48.2,52276100,0.0,1.0
2017-05-23,971.54,975.2,966.85,975.02,2395510,48.577,48.76,48.3425,48.751,47910200,0.0,1.0
2017-05-24,980.35,981.0,970.23,976.0,2407995,49.0175,49.05,48.5115,48.8,48159900,0.0,1.0
2017-05-25,993.38,999.0,982.11,984.85,4737390,49.669,49.95,49.1055,49.2425,94747800,0.0,1.0
2017-05-26,995.78,998.65,989.2491,995.0,3394090,49.789,49.9325,49.462455,49.75,67881800,0.0,1.0
2017-05-30,996.7,1001.2,995.52,996.51,3245760,49.835,50.06,49.776,49.8255,64915200,0.0,1.0
2017-05-31,994.62,1000.12,982.16,1000.0,3912535,49.731,50.006,49.108,50.0,78250700,0.0,1.0
2017-06-01,995.95,998.99,991.37,998.59,2384298,49.7975,49.9495,49.5685,49.9295,47685960,0.0,1.0
2017-06-02,1006.73,1008.48,995.67,998.99,3714954,50.3365,50.424,49.7835,49.9495,74299080,0.0,1.0
2017-06-05,1011.34,1013.21,1003.51,1007.23,2676857,50.567,50.6605,50.1755,50.3615,53537140,0.0,1.0
2017-06-06,1003.0,1016.5,1001.25,1012.0,3298378,50.15,50.825,50.0625,50.6,65967560,0.0,1.0
2017-06-07,1010.07,1010.25,1002.0,1005.95,2779551,50.5035,50.5125,50.1,50.2975,55591020,0.0,1.0
2017-06-08,1010.27,1013.61,1006.11,1012.06,2724408,50.5135,50.6805,50.3055,50.603,54488160,0.0,1.0
2017-06-09,978.31,1012.99,927.0,1012.5,7647692,48.9155,50.6495,46.35,50.625,152953840,0.0,1.0
2017-06-12,964.91,975.95,945.0,967.0,9393802,48.2455,48.7975,47.25,48.35,187876040,0.0,1.0
2017-06-13,980.79,984.5,966.1,977.99,4533933,49.0395,49.225,48.305,48.8995,90678660,0.0,1.0
2017-06-14,976.47,990.34,966.71,988.59,3943670,48.8235,49.517,48.3355,49.4295,78873400,0.0,1.0
2017-06-15,964.17,965.73,950.86,958.7,5202147,48.2085,48.2865,47.543,47.935,104042940,0.0,1.0
2017-06-16,987.71,999.75,982.0,996.0,11314754,49.3855,49.9875,49.1,49.8,226295080,0.0,1.0
2017-06-19,995.17,1017.0,989.9,1017.0,4967600,49.7585,50.85,49.495,50.85,99352000,0.0,1.0
2017-06-20,992.59,1004.88,992.02,998.0,4040990,49.6295,50.244,49.601,49.9,80819800,0.0,1.0
2017-06-21,1002.23,1002.72,992.6518,998.7,2892563,50.1115,50.136,49.63259,49.935,57851260,0.0,1.0
2017-06-22,1001.3,1006.96,997.2,1002.23,2221035,50.065,50.348,49.86,50.1115,44420700,0.0,1.0
2017-06-23,1003.74,1004.62,998.02,1002.54,2645973,50.187,50.231,49.901,50.127,52919460,0.0,1.0
2017-06-26,993.98,1009.8,992.0,1008.5,3347195,49.699,50.49,49.6,50.425,66943900,0.0,1.0
2017-06-27,976.78,998.8,976.0,990.69,3735360,48.839,49.94,48.8,49.5345,74707200,0.0,1.0
2017-06-28,990.33,990.68,969.21,978.55,3708638,49.5165,49.534,48.4605,48.9275,74172760,0.0,1.0
2017-06-29,975.93,987.56,965.25,979.0,4246765,48.7965,49.378,48.2625,48.95,84935300,0.0,1.0
2017-06-30,968.0,983.47,967.61,980.12,3309138,48.4,49.1735,48.3805,49.006,66182760,0.0,1.0
2017-07-03,953.66,974.49,951.0001,972.79,2908267,47.683,48.7245,47.550005,48.6395,58165340,0.0,1.0
2017-07-05,971.4,975.0,955.25,961.53,3587645,48.57,48.75,47.7625,48.0765,71752900,0.0,1.0
2017-07-06,965.14,974.4,959.02,964.66,3229378,48.257,48.72,47.951,48.233,64587560,0.0,1.0
2017-07-07,978.76,980.11,969.14,969.55,2582645,48.938,49.0055,48.457,48.4775,51652900,0.0,1.0
2017-07-10,996.47,999.4392,983.5,985.0,3462884,49.8235,49.97196,49.175,49.25,69257680,0.0,1.0
2017-07-11,994.13,995.99,983.72,993.0,2947479,49.7065,49.7995,49.186,49.65,58949580,0.0,1.0
2017-07-12,1006.51,1008.55,998.1,1000.65,3491988,50.3255,50.4275,49.905,50.0325,69839760,0.0,1.0
2017-07-13,1000.63,1006.88,995.9,1004.62,2864533,50.0315,50.344,49.795,50.231,57290660,0.0,1.0
2017-07-14,1001.81,1004.45,996.89,1002.4,2066362,50.0905,50.2225,49.8445,50.12,41327240,0.0,1.0
2017-07-17,1010.04,1014.75,1003.81,1004.69,3636801,50.502,50.7375,50.1905,50.2345,72736020,0.0,1.0
2017-07-18,1024.45,1026.03,1004.0,1006.0,3957892,51.2225,51.3015,50.2,50.3,79157840,0.0,1.0
2017-07-19,1026.87,1031.59,1022.5,1025.0,2936902,51.3435,51.5795,51.125,51.25,58738040,0.0,1.0
2017-07-20,1028.7,1034.97,1022.52,1031.59,2964341,51.435,51.7485,51.126,51.5795,59286820,0.0,1.0
2017-07-21,1025.67,1026.1,1011.0,1021.28,2677517,51.2835,51.305,50.55,51.064,53550340,0.0,1.0
2017-07-24,1038.95,1043.01,1027.43,1028.34,3212499,51.9475,52.1505,51.3715,51.417,64249980,0.0,1.0
2017-07-25,1039.87,1043.33,1032.48,1038.05,2432328,51.9935,52.1665,51.624,51.9025,48646560,0.0,1.0
2017-07-26,1052.8,1053.2,1043.2,1043.2,2828980,52.64,52.66,52.16,52.16,56579600,0.0,1.0
2017-07-27,1046.0,1083.31,1040.18,1069.55,9905158,52.3,54.1655,52.009,53.4775,198103160,0.0,1.0
2017-07-28,1020.04,1032.85,1001.0,1012.14,7624498,51.002,51.6425,50.05,50.607,152489960,0.0,1.0
2017-07-31,987.78,1019.05,987.02,1019.05,7246638,49.389,50.9525,49.351,50.9525,144932760,0.0,1.0
2017-08-01,996.19,1006.4,991.58,996.11,4421395,49.8095,50.32,49.579,49.8055,88427900,0.0,1.0
2017-08-02,995.89,1003.21,981.73,1001.77,4017780,49.7945,50.1605,49.0865,50.0885,80355600,0.0,1.0
2017-08-03,986.92,999.5,984.59,999.47,3203134,49.346,49.975,49.2295,49.9735,64062680,0.0,1.0
2017-08-04,987.58,991.672,982.0,989.68,2704026,49.379,49.5836,49.1,49.484,54080520,0.0,1.0
2017-08-07,992.27,995.0,987.14,990.65,2676607,49.6135,49.75,49.357,49.5325,53532140,0.0,1.0
2017-08-08,989.84,996.28,985.79,994.35,2847527,49.492,49.814,49.2895,49.7175,56950540,0.0,1.0
2017-08-09,982.01,988.0,975.27,982.6,3434077,49.1005,49.4,48.7635,49.13,68681540,0.0,1.0
2017-08-10,956.92,979.86,954.68,976.295,5560388,47.846,48.993,47.734,48.81475,111207760,0.0,1.0
2017-08-11,967.99,970.39,951.38,960.0,3431423,48.3995,48.5195,47.569,48.0,68628460,0.0,1.0
2017-08-14,983.3,985.5,976.19,978.41,3008007,49.165,49.275,48.8095,48.9205,60160140,0.0,1.0
2017-08-15,982.74,991.74,982.0,988.9,2513139,49.137,49.587,49.1,49.445,50262780,0.0,1.0
2017-08-16,978.18,986.4605,973.22,981.65,3096051,48.909,49.323025,48.661,49.0825,61921020,0.0,1.0
2017-08-17,960.57,977.84,960.32,977.84,3396045,48.0285,48.892,48.016,48.892,67920900,0.0,1.0
2017-08-18,958.47,965.43,954.65,961.4,3248677,47.9235,48.2715,47.7325,48.07,64973540,0.0,1.0
2017-08-21,953.29,961.2,945.46,957.57,3008450,47.6645,48.06,47.273,47.8785,60169000,0.0,1.0
2017-08-22,966.9,967.93,955.495,955.52,2718261,48.345,48.3965,47.77475,47.776,54365220,0.0,1.0
2017-08-23,958.0,962.0,954.2,959.38,2590245,47.9,48.1,47.71,47.969,51804900,0.0,1.0
2017-08-24,952.45,959.0,941.14,957.42,5086748,47.6225,47.95,47.057,47.871,101734960,0.0,1.0
2017-08-25,945.26,957.621,944.1,956.0,3292776,47.263,47.88105,47.205,47.8,65855520,0.0,1.0
2017-08-28,946.02,953.0,942.25,946.54,2529087,47.301,47.65,47.1125,47.327,50581740,0.0,1.0
2017-08-29,954.06,956.0,936.33,940.0,2853972,47.703,47.8,46.8165,47.0,57079440,0.0,1.0
2017-08-30,967.59,969.41,956.9062,958.44,2860718,48.3795,48.4705,47.84531,47.922,57214360,0.0,1.0
2017-08-31,980.6,981.0,972.76,974.7,3280945,49.03,49.05,48.638,48.735,65618900,0.0,1.0
2017-09-01,978.25,984.5,976.875,984.2,2423132,48.9125,49.225,48.84375,49.21,48462640,0.0,1.0
2017-09-05,965.27,976.7699,960.37,975.4,2875228,48.2635,48.838495,48.0185,48.77,57504560,0.0,1.0
2017-09-06,967.8,971.84,960.6,968.32,2106605,48.39,48.592,48.03,48.416,42132100,0.0,1.0
2017-09-07,979.47,980.59,972.55,974.0,2536000,48.9735,49.0295,48.6275,48.7,50720000,0.0,1.0
2017-09-08,965.9,979.88,963.47,979.1,2578269,48.295,48.994,48.1735,48.955,51565380,0.0,1.0
2017-09-11,977.96,981.94,974.22,974.46,2134582,48.898,49.097,48.711,48.723,42691640,0.0,1.0
2017-09-12,982.58,984.6718,975.517,983.27,2444699,49.129,49.23359,48.77585,49.1635,48893980,0.0,1.0
2017-09-13,999.6,1000.0,979.42,983.97,3314978,49.98,50.0,48.971,49.1985,66299560,0.0,1.0
2017-09-14,992.21,998.56,987.74,996.8,3788472,49.6105,49.928,49.387,49.84,75769440,0.0,1.0
2017-09-15,986.79,996.25,984.03,993.01,3697742,49.3395,49.8125,49.2015,49.6505,73954840,0.0,1.0
2017-09-18,974.19,992.7922,968.17,990.4,3376772,48.7095,49.63961,48.4085,49.52,67535440,0.0,1.0
2017-09-19,969.86,978.24,967.46,977.25,2614059,48.493,48.912,48.373,48.8625,52281180,0.0,1.0
2017-09-20,973.21,974.81,962.1626,971.79,2727355,48.6605,48.7405,48.10813,48.5895,54547100,0.0,1.0
2017-09-21,964.65,971.7,962.02,971.31,2252940,48.2325,48.585,48.101,48.5655,45058800,0.0,1.0
2017-09-22,955.1,965.61,954.42,961.01,2602418,47.755,48.2805,47.721,48.0505,52048360,0.0,1.0
2017-09-25,939.79,949.42,932.89,949.31,5065542,46.9895,47.471,46.6445,47.4655,101310840,0.0,1.0
2017-09-26,938.6,948.63,931.75,945.49,3464183,46.93,47.4315,46.5875,47.2745,69283660,0.0,1.0
2017-09-27,950.87,955.3,943.3,948.0,3111263,47.5435,47.765,47.165,47.4,62225260,0.0,1.0
2017-09-28,956.4,959.7,950.101,951.86,2512567,47.82,47.985,47.50505,47.593,50251340,0.0,1.0
2017-09-29,961.35,964.83,958.375,960.11,2411643,48.0675,48.2415,47.91875,48.0055,48232860,0.0,1.0
2017-10-02,959.19,967.305,952.1201,964.0,2415846,47.9595,48.36525,47.606005,48.2,48316920,0.0,1.0
2017-10-03,957.1,963.69,950.37,958.0,2643484,47.855,48.1845,47.5185,47.9,52869680,0.0,1.0
2017-10-04,965.45,967.79,954.05,954.21,2460721,48.2725,48.3895,47.7025,47.7105,49214420,0.0,1.0
2017-10-05,980.85,981.51,969.64,970.0,3119487,49.0425,49.0755,48.482,48.5,62389740,0.0,1.0
2017-10-06,989.58,995.75,975.64,975.64,3719840,49.479,49.7875,48.782,48.782,74396800,0.0,1.0
2017-10-09,990.99,998.5,987.5,993.24,2927994,49.5495,49.925,49.375,49.662,58559880,0.0,1.0
2017-10-10,987.2,997.95,980.099,996.67,3062820,49.36,49.8975,49.00495,49.8335,61256400,0.0,1.0
2017-10-11,995.0,995.5,986.695,991.27,2310872,49.75,49.775,49.33475,49.5635,46217440,0.0,1.0
2017-10-12,1000.93,1008.44,992.4,996.81,4056172,50.0465,50.422,49.62,49.8405,81123440,0.0,1.0
2017-10-13,1002.94,1007.77,1001.03,1007.0,2399403,50.147,50.3885,50.0515,50.35,47988060,0.0,1.0
2017-10-16,1006.34,1009.57,1001.04,1008.44,1991556,50.317,50.4785,50.052,50.422,39831120,0.0,1.0
2017-10-17,1009.13,1011.47,1004.38,1005.59,2307075,50.4565,50.5735,50.219,50.2795,46141500,0.0,1.0
2017-10-18,997.0,1022.31,996.55,1009.27,2477357,49.85,51.1155,49.8275,50.4635,49547140,0.0,1.0
2017-10-19,986.61,991.05,980.24,990.0,3040066,49.3305,49.5525,49.012,49.5,60801320,0.0,1.0
2017-10-20,982.91,994.62,982.0,993.53,2294145,49.1455,49.731,49.1,49.6765,45882900,0.0,1.0
2017-10-23,966.3,986.775,962.5,986.73,3465469,48.315,49.33875,48.125,49.3365,69309380,0.0,1.0
2017-10-24,975.9,979.85,965.0,969.0,2666782,48.795,48.9925,48.25,48.45,53335640,0.0,1.0
2017-10-25,972.91,984.44,966.24,978.0,2969295,48.6455,49.222,48.312,48.9,59385900,0.0,1.0
2017-10-26,972.43,982.9,968.55,980.33,3670282,48.6215,49.145,48.4275,49.0165,73405640,0.0,1.0
2017-10-27,1100.95,1105.58,1050.55,1058.14,16360527,55.0475,55.279,52.5275,52.907,327210540,0.0,1.0
2017-10-30,1110.85,1122.79,1093.56,1095.01,6516639,55.5425,56.1395,54.678,54.7505,130332780,0.0,1.0
2017-10-31,1105.28,1110.54,1101.12,1109.0,3428461,55.264,55.527,55.056,55.45,68569220,0.0,1.0
2017-11-01,1103.68,1108.97,1096.74,1105.4,3723680,55.184,55.4485,54.837,55.27,74473600,0.0,1.0
2017-11-02,1094.22,1101.94,1086.87,1097.81,3658748,54.711,55.097,54.3435,54.8905,73174960,0.0,1.0
2017-11-03,1111.6,1112.68,1088.52,1091.15,3685172,55.58,55.634,54.426,54.5575,73703440,0.0,1.0
2017-11-06,1120.66,1125.41,1108.77,1109.15,3313857,56.033,56.2705,55.4385,55.4575,66277140,0.0,1.0
2017-11-07,1123.17,1130.6,1117.5,1124.74,2623474,56.1585,56.53,55.875,56.237,52469480,0.0,1.0
2017-11-08,1132.88,1135.54,1119.11,1122.82,2534748,56.644,56.777,55.9555,56.141,50694960,0.0,1.0
2017-11-09,1129.13,1129.62,1115.77,1125.96,3661411,56.4565,56.481,55.7885,56.298,73228220,0.0,1.0
2017-11-10,1125.35,1131.75,1124.06,1126.1,2162985,56.2675,56.5875,56.203,56.305,43259700,0.0,1.0
2017-11-13,1129.17,1139.9,1122.34,1123.0,2897563,56.4585,56.995,56.117,56.15,57951260,0.0,1.0
2017-11-14,1136.84,1138.0,1123.89,1130.11,3042295,56.842,56.9,56.1945,56.5055,60845900,0.0,1.0
2017-11-15,1126.69,1131.75,1121.63,1127.01,3897230,56.3345,56.5875,56.0815,56.3505,77944600,0.0,1.0
2017-11-16,1137.29,1138.16,1130.05,1130.16,2190456,56.8645,56.908,56.5025,56.508,43809120,0.0,1.0
2017-11-17,1129.88,1138.8,1125.81,1138.28,2333554,56.494,56.94,56.2905,56.914,46671080,0.0,1.0
2017-11-20,1126.31,1133.42,1122.55,1129.77,2134381,56.3155,56.671,56.1275,56.4885,42687620,0.0,1.0
2017-11-21,1139.49,1140.0,1128.2,1132.86,2449503,56.9745,57.0,56.41,56.643,48990060,0.0,1.0
2017-11-22,1156.16,1160.27,1141.0,1141.0,3516336,57.808,58.0135,57.05,57.05,70326720,0.0,1.0
2017-11-24,1186.0,1186.84,1160.7,1160.7,3526582,59.3,59.342,58.035,58.035,70531640,0.0,1.0
2017-11-27,1195.83,1213.41,1191.15,1202.66,6701343,59.7915,60.6705,59.5575,60.133,134026860,0.0,1.0
2017-11-28,1193.6,1205.34,1188.52,1204.88,4463476,59.68,60.267,59.426,60.244,89269520,0.0,1.0
2017-11-29,1161.27,1194.8,1145.19,1194.8,9239087,58.0635,59.74,57.2595,59.74,184781740,0.0,1.0
2017-11-30,1176.75,1178.57,1160.0,1167.1,4470183,58.8375,58.9285,58.0,58.355,89403660,0.0,1.0
2017-12-01,1162.35,1179.65,1152.0,1172.05,4070722,58.1175,58.9825,57.6,58.6025,81414440,0.0,1.0
2017-12-04,1133.95,1175.2,1128.0,1173.85,5872358,56.6975,58.76,56.4,58.6925,117447160,0.0,1.0
2017-12-05,1141.57,1159.27,1124.74,1128.26,4033184,57.0785,57.9635,56.237,56.413,80663680,0.0,1.0
2017-12-06,1152.35,1155.89,1136.08,1137.99,2756730,57.6175,57.7945,56.804,56.8995,55134600,0.0,1.0
2017-12-07,1159.79,1163.19,1151.0,1156.59,2408323,57.9895,58.1595,57.55,57.8295,48166460,0.0,1.0
2017-12-08,1162.0,1172.79,1157.1,1170.4,2957785,58.1,58.6395,57.855,58.52,59155700,0.0,1.0
2017-12-11,1168.92,1169.9,1157.0,1164.6,2257922,58.446,58.495,57.85,58.23,45158440,0.0,1.0
2017-12-12,1165.08,1173.6,1161.61,1166.51,2197697,58.254,58.68,58.0805,58.3255,43953940,0.0,1.0
2017-12-13,1164.13,1170.87,1160.27,1170.0,2555053,58.2065,58.5435,58.0135,58.5,51101060,0.0,1.0
2017-12-14,1174.26,1177.93,1162.45,1163.71,3069993,58.713,58.8965,58.1225,58.1855,61399860,0.0,1.0
2017-12-15,1179.14,1182.75,1169.33,1179.03,4539895,58.957,59.1375,58.4665,58.9515,90797900,0.0,1.0
2017-12-18,1190.58,1194.78,1180.91,1187.37,2767271,59.529,59.739,59.0455,59.3685,55345420,0.0,1.0
2017-12-19,1187.38,1192.97,1179.14,1189.15,2555235,59.369,59.6485,58.957,59.4575,51104700,0.0,1.0
2017-12-20,1177.62,1191.0,1176.0,1190.5,2318916,58.881,59.55,58.8,59.525,46378320,0.0,1.0
2017-12-21,1174.76,1179.17,1167.64,1175.9,2042448,58.738,58.9585,58.382,58.795,40848960,0.0,1.0
2017-12-22,1168.36,1174.62,1167.83,1172.08,1553997,58.418,58.731,58.3915,58.604,31079940,0.0,1.0
2017-12-26,1176.76,1178.32,1160.55,1168.36,1964871,58.838,58.916,58.0275,58.418,39297420,0.0,1.0
2017-12-27,1182.26,1187.29,1175.61,1179.91,1779382,59.113,59.3645,58.7805,58.9955,35587640,0.0,1.0
2017-12-28,1186.1,1190.1,1184.38,1189.0,1803460,59.305,59.505,59.219,59.45,36069200,0.0,1.0
2017-12-29,1169.47,1184.0,1167.5,1182.35,2625283,58.4735,59.2,58.375,59.1175,52505660,0.0,1.0
2018-01-02,1189.01,1190.0,1170.51,1172.0,2587899,59.4505,59.5,58.5255,58.6,51757980,0.0,1.0
2018-01-03,1204.2,1205.49,1188.3,1188.3,3044664,60.21,60.2745,59.415,59.415,60893280,0.0,1.0
2018-01-04,1209.59,1215.87,1204.66,1205.0,3000366,60.4795,60.7935,60.233,60.25,60007320,0.0,1.0
2018-01-05,1229.14,1229.14,1210.0,1217.51,3430148,61.457,61.457,60.5,60.8755,68602960,0.0,1.0
2018-01-08,1246.87,1253.08,1232.03,1236.0,4177533,62.3435,62.654,61.6015,61.8,83550660,0.0,1.0
2018-01-09,1252.7,1259.33,1241.76,1256.9,3646681,62.635,62.9665,62.088,62.845,72933620,0.0,1.0
2018-01-10,1254.33,1254.33,1237.23,1245.15,2659507,62.7165,62.7165,61.8615,62.2575,53190140,0.0,1.0
2018-01-11,1276.68,1276.77,1256.46,1259.74,3075315,63.834,63.8385,62.823,62.987,61506300,0.0,1.0
2018-01-12,1305.2,1305.76,1273.39,1273.39,5360681,65.26,65.288,63.6695,63.6695,107213620,0.0,1.0
2018-01-16,1304.86,1339.94,1292.3,1323.0,7111172,65.243,66.997,64.615,66.15,142223440,0.0,1.0
2018-01-17,1295.0,1314.0,1280.88,1312.24,5166748,64.75,65.7,64.044,65.612,103334960,0.0,1.0
2018-01-18,1293.32,1304.6,1284.02,1293.95,3941007,64.666,65.23,64.201,64.6975,78820140,0.0,1.0
2018-01-19,1294.58,1313.0,1292.99,1312.0,4395070,64.729,65.65,64.6495,65.6,87901400,0.0,1.0
2018-01-22,1327.31,1327.45,1296.66,1297.17,3970151,66.3655,66.3725,64.833,64.8585,79403020,0.0,1.0
2018-01-23,1362.54,1364.9,1337.34,1338.09,5056764,68.127,68.245,66.867,66.9045,101135280,0.0,1.0
2018-01-24,1357.51,1388.16,1338.0,1374.82,6730084,67.8755,69.408,66.9,68.741,134601680,0.0,1.0
2018-01-25,1377.95,1378.34,1357.62,1368.0,4621862,68.8975,68.917,67.881,68.4,92437240,0.0,1.0
2018-01-26,1402.05,1402.53,1380.91,1392.01,4584082,70.1025,70.1265,69.0455,69.6005,91681640,0.0,1.0
2018-01-29,1417.68,1431.39,1400.44,1409.18,5628992,70.884,71.5695,70.022,70.459,112579840,0.0,1.0
2018-01-30,1437.82,1439.25,1392.0,1403.17,5736512,71.891,71.9625,69.6,70.1585,114730240,0.0,1.0
2018-01-31,1450.89,1472.58,1450.04,1451.3,6220396,72.5445,73.629,72.502,72.565,124407920,0.0,1.0
2018-02-01,1390.0,1459.88,1385.14,1445.0,7812953,69.5,72.994,69.257,72.25,156259060,0.0,1.0
2018-02-02,1429.95,1498.0,1414.0,1477.39,10915962,71.4975,74.9,70.7,73.8695,218319240,0.0,1.0
2018-02-05,1390.0,1458.98,1320.72,1402.62,10756332,69.5,72.949,66.036,70.131,215126640,0.0,1.0
2018-02-06,1442.84,1443.99,1351.79,1361.46,10773963,72.142,72.1995,67.5895,68.073,215479260,0.0,1.0
2018-02-07,1416.78,1460.99,1415.15,1449.0,7066828,70.839,73.0495,70.7575,72.45,141336560,0.0,1.0
2018-02-08,1350.5,1433.75,1349.94,1429.68,8108560,67.525,71.6875,67.497,71.484,162171200,0.0,1.0
2018-02-09,1339.6,1383.5,1265.93,1373.49,13787886,66.98,69.175,63.2965,68.6745,275757720,0.0,1.0
2018-02-12,1386.23,1393.81,1344.01,1364.67,6682214,69.3115,69.6905,67.2005,68.2335,133644280,0.0,1.0
2018-02-13,1414.51,1419.72,1383.53,1385.93,5858860,70.7255,70.986,69.1765,69.2965,117177200,0.0,1.0
2018-02-14,1451.05,1452.06,1403.36,1406.25,5881238,72.5525,72.603,70.168,70.3125,117624760,0.0,1.0
2018-02-15,1461.76,1468.94,1436.84,1466.89,5598111,73.088,73.447,71.842,73.3445,111962220,0.0,1.0
2018-02-16,1448.69,1465.8,1446.56,1457.37,4410879,72.4345,73.29,72.328,72.8685,88217580,0.0,1.0
2018-02-20,1468.35,1488.77,1446.49,1446.49,6388374,73.4175,74.4385,72.3245,72.3245,127767480,0.0,1.0
2018-02-21,1482.92,1503.49,1478.92,1485.0,6216694,74.146,75.1745,73.946,74.25,124333880,0.0,1.0
2018-02-22,1485.34,1502.54,1475.76,1495.36,4732555,74.267,75.127,73.788,74.768,94651100,0.0,1.0
2018-02-23,1500.0,1500.0,1486.5,1495.34,4327008,75.0,75.0,74.325,74.767,86540160,0.0,1.0
2018-02-26,1521.95,1522.84,1507.0,1509.2,4909053,76.0975,76.142,75.35,75.46,98181060,0.0,1.0
2018-02-27,1511.98,1526.78,1507.21,1524.5,4708378,75.599,76.339,75.3605,76.225,94167560,0.0,1.0
2018-02-28,1512.45,1528.7,1512.0,1519.51,4426580,75.6225,76.435,75.6,75.9755,88531600,0.0,1.0
2018-03-01,1493.45,1518.49,1465.0,1513.6,6835230,74.6725,75.9245,73.25,75.68,136704600,0.0,1.0
2018-03-02,1500.25,1501.05,1455.01,1469.1,6587564,75.0125,75.0525,72.7505,73.455,131751280,0.0,1.0
2018-03-05,1523.61,1525.38,1481.0,1494.24,5233934,76.1805,76.269,74.05,74.712,104678680,0.0,1.0
2018-03-06,1537.64,1542.13,1528.0,1533.2,4561718,76.882,77.1065,76.4,76.66,91234360,0.0,1.0
2018-03-07,1545.0,1545.9,1522.51,1526.52,4174123,77.25,77.295,76.1255,76.326,83482460,0.0,1.0
2018-03-08,1551.86,1554.88,1545.25,1550.0,3512528,77.593,77.744,77.2625,77.5,70250560,0.0,1.0
2018-03-09,1578.89,1578.94,1559.08,1563.5,4417059,78.9445,78.947,77.954,78.175,88341180,0.0,1.0
2018-03-12,1598.39,1605.33,1586.7,1592.6,5115886,79.9195,80.2665,79.335,79.63,102317720,0.0,1.0
2018-03-13,1588.18,1617.54,1578.01,1615.96,6427066,79.409,80.877,78.9005,80.798,128541320,0.0,1.0
2018-03-14,1591.0,1606.44,1590.89,1597.0,4164395,79.55,80.322,79.5445,79.85,83287900,0.0,1.0
2018-03-15,1582.32,1596.91,1578.11,1595.0,4026744,79.116,79.8455,78.9055,79.75,80534880,0.0,1.0
2018-03-16,1571.68,1589.44,1567.5,1583.45,5145054,78.584,79.472,78.375,79.1725,102901080,0.0,1.0
2018-03-19,1544.93,1561.66,1525.35,1554.53,6376619,77.2465,78.083,76.2675,77.7265,127532380,0.0,1.0
2018-03-20,1586.51,1587.0,1545.41,1550.34,4507049,79.3255,79.35,77.2705,77.517,90140980,0.0,1.0
2018-03-21,1581.86,1590.0,1563.17,1586.45,4667291,79.093,79.5,78.1585,79.3225,93345820,0.0,1.0
2018-03-22,1544.92,1573.85,1542.4,1565.47,6177737,77.246,78.6925,77.12,78.2735,123554740,0.0,1.0
2018-03-23,1495.56,1549.02,1495.36,1539.01,7843966,74.778,77.451,74.768,76.9505,156879320,0.0,1.0
2018-03-26,1555.86,1556.99,1499.25,1530.0,5547618,77.793,77.8495,74.9625,76.5,110952360,0.0,1.0
2018-03-27,1497.05,1575.97,1482.32,1572.4,6793279,74.8525,78.7985,74.116,78.62,135865580,0.0,1.0
2018-03-28,1431.42,1455.9,1386.17,1447.0,13705317,71.571,72.795,69.3085,72.35,274106340,0.0,1.0
2018-03-29,1447.34,1455.47,1365.2,1406.0,12581121,72.367,72.7735,68.26,70.3,251622420,0.0,1.0
2018-04-02,1371.99,1421.36,1355.0,1417.62,10463607,68.5995,71.068,67.75,70.881,209272140,0.0,1.0
2018-04-03,1392.05,1414.0,1355.33,1391.38,10231212,69.6025,70.7,67.7665,69.569,204624240,0.0,1.0
2018-04-04,1410.57,1415.39,1352.88,1358.24,6982305,70.5285,70.7695,67.644,67.912,139646100,0.0,1.0
2018-04-05,1451.75,1459.56,1427.07,1441.99,6413459,72.5875,72.978,71.3535,72.0995,128269180,0.0,1.0
2018-04-06,1405.23,1452.5,1400.26,1429.97,5882257,70.2615,72.625,70.013,71.4985,117645140,0.0,1.0
2018-04-09,1406.08,1438.48,1402.57,1425.03,4208206,70.304,71.924,70.1285,71.2515,84164120,0.0,1.0
2018-04-10,1436.22,1438.38,1415.7,1431.99,4280144,71.811,71.919,70.785,71.5995,85602880,0.0,1.0
2018-04-11,1427.05,1448.78,1424.89,1439.44,3582533,71.3525,72.439,71.2445,71.972,71650660,0.0,1.0
2018-04-12,1448.5,1452.12,1435.06,1439.5,3135027,72.425,72.606,71.753,71.975,62700540,0.0,1.0
2018-04-13,1430.79,1459.78,1424.52,1449.14,3685267,71.5395,72.989,71.226,72.457,73705340,0.0,1.0
2018-04-16,1441.5,1447.0,1427.48,1445.0,2808624,72.075,72.35,71.374,72.25,56172480,0.0,1.0
2018-04-17,1503.83,1507.19,1457.02,1462.3,5114403,75.1915,75.3595,72.851,73.115,102288060,0.0,1.0
2018-04-18,1527.84,1533.8,1504.11,1514.65,5227509,76.392,76.69,75.2055,75.7325,104550180,0.0,1.0
2018-04-19,1556.91,1568.52,1539.06,1543.22,6523728,77.8455,78.426,76.953,77.161,130474560,0.0,1.0
2018-04-20,1527.49,1561.2,1516.09,1561.2,5541622,76.3745,78.06,75.8045,78.06,110832440,0.0,1.0
2018-04-23,1517.86,1548.0,1503.41,1546.69,4465424,75.893,77.4,75.1705,77.3345,89308480,0.0,1.0
2018-04-24,1460.09,1539.5,1448.45,1535.8,7494699,73.0045,76.975,72.4225,76.79,149893980,0.0,1.0
2018-04-25,1460.17,1469.99,1415.02,1458.0,6587290,73.0085,73.4995,70.751,72.9,131745800,0.0,1.0
2018-04-26,1517.96,1529.42,1478.5,1485.01,8801101,75.898,76.471,73.925,74.2505,176022020,0.0,1.0
2018-04-27,1572.62,1638.1,1567.39,1634.01,13053241,78.631,81.905,78.3695,81.7005,261064820,0.0,1.0
2018-04-30,1566.13,1596.0,1560.94,1582.5,5464085,78.3065,79.8,78.047,79.125,109281700,0.0,1.0
2018-05-01,1582.26,1585.0,1552.18,1563.22,4572071,79.113,79.25,77.609,78.161,91441420,0.0,1.0
2018-05-02,1569.68,1588.5,1566.36,1580.98,4360273,78.484,79.425,78.318,79.049,87205460,0.0,1.0
2018-05-03,1572.08,1574.8,1546.02,1560.01,4251917,78.604,78.74,77.301,78.0005,85038340,0.0,1.0
2018-05-04,1580.95,1584.9,1562.19,1562.45,3443567,79.0475,79.245,78.1095,78.1225,68871340,0.0,1.0
2018-05-07,1600.14,1606.95,1587.83,1589.34,3801855,80.007,80.3475,79.3915,79.467,76037100,0.0,1.0
2018-05-08,1592.39,1596.88,1582.51,1595.0,3067949,79.6195,79.844,79.1255,79.75,61358980,0.0,1.0
2018-05-09,1608.0,1608.0,1592.0,1600.0,3637302,80.4,80.4,79.6,80.0,72746040,0.0,1.0
2018-05-10,1609.08,1615.6,1603.44,1608.48,2817450,80.454,80.78,80.172,80.424,56349000,0.0,1.0
2018-05-11,1602.91,1611.1,1597.89,1610.99,2263900,80.1455,80.555,79.8945,80.5495,45278000,0.0,1.0
2018-05-14,1601.54,1611.18,1600.05,1604.0,2509483,80.077,80.559,80.0025,80.2,50189660,0.0,1.0
2018-05-15,1576.12,1587.8,1565.22,1587.8,5077465,78.806,79.39,78.261,79.39,101549300,0.0,1.0
2018-05-16,1587.28,1594.43,1576.67,1577.5,2570572,79.364,79.7215,78.8335,78.875,51411440,0.0,1.0
2018-05-17,1581.76,1594.04,1573.0,1580.56,2147606,79.088,79.702,78.65,79.028,42952120,0.0,1.0
2018-05-18,1574.37,1583.59,1572.1,1581.33,2642584,78.7185,79.1795,78.605,79.0665,52851680,0.0,1.0
2018-05-21,1585.46,1592.05,1575.0,1585.0,2925235,79.273,79.6025,78.75,79.25,58504700,0.0,1.0
2018-05-22,1581.4,1589.89,1575.25,1589.89,2115639,79.07,79.4945,78.7625,79.4945,42312780,0.0,1.0
2018-05-23,1601.86,1601.86,1566.34,1571.05,3361892,80.093,80.093,78.317,78.5525,67237840,0.0,1.0
2018-05-24,1603.07,1608.24,1588.38,1598.03,3429975,80.1535,80.412,79.419,79.9015,68599500,0.0,1.0
2018-05-25,1610.15,1614.12,1600.45,1603.0,2698400,80.5075,80.706,80.0225,80.15,53968000,0.0,1.0
2018-05-29,1612.87,1621.79,1600.15,1600.71,3846477,80.6435,81.0895,80.0075,80.0355,76929540,0.0,1.0
2018-05-30,1624.89,1626.0,1612.93,1618.1,2907357,81.2445,81.3,80.6465,80.905,58147140,0.0,1.0
2018-05-31,1629.62,1635.0,1621.35,1623.0,3166330,81.481,81.75,81.0675,81.15,63326600,0.0,1.0
2018-06-01,1641.54,1646.73,1635.09,1637.03,3313385,82.077,82.3365,81.7545,81.8515,66267700,0.0,1.0
2018-06-04,1665.27,1665.68,1645.49,1648.9,3187737,83.2635,83.284,82.2745,82.445,63754740,0.0,1.0
2018-06-05,1696.35,1699.0,1670.06,1672.99,4782177,84.8175,84.95,83.503,83.6495,95643540,0.0,1.0
2018-06-06,1695.75,1714.5,1686.47,1704.51,5473213,84.7875,85.725,84.3235,85.2255,109464260,0.0,1.0
2018-06-07,1689.3,1699.9,1676.11,1698.56,3765687,84.465,84.995,83.8055,84.928,75313740,0.0,1.0
2018-06-08,1683.99,1689.44,1673.01,1681.12,2955110,84.1995,84.472,83.6505,84.056,59102200,0.0,1.0
2018-06-11,1689.12,1694.24,1680.59,1681.51,2335484,84.456,84.712,84.0295,84.0755,46709680,0.0,1.0
2018-06-12,1698.75,1699.51,1691.52,1693.0,2259215,84.9375,84.9755,84.576,84.65,45184300,0.0,1.0
2018-06-13,1704.86,1713.75,1700.12,1702.81,3327529,85.243,85.6875,85.006,85.1405,66550580,0.0,1.0
2018-06-14,1723.86,1724.8,1708.87,1713.48,3174415,86.193,86.24,85.4435,85.674,63488300,0.0,1.0
2018-06-15,1715.97,1720.87,1708.52,1714.0,4777646,85.7985,86.0435,85.426,85.7,95552920,0.0,1.0
2018-06-18,1723.79,1726.74,1702.56,1706.26,3107742,86.1895,86.337,85.128,85.313,62154840,0.0,1.0
2018-06-19,1734.78,1736.11,1700.39,1709.04,4290117,86.739,86.8055,85.0195,85.452,85802340,0.0,1.0
2018-06-20,1750.08,1762.93,1741.36,1742.5,4332591,87.504,88.1465,87.068,87.125,86651820,0.0,1.0
2018-06-21,1730.22,1763.1,1717.56,1760.0,4941148,86.511,88.155,85.878,88.0,98822960,0.0,1.0
2018-06-22,1715.67,1743.0,1711.9,1742.62,4075124,85.7835,87.15,85.595,87.131,81502480,0.0,1.0
2018-06-25,1663.15,1705.0,1646.31,1702.51,7511196,83.1575,85.25,82.3155,85.1255,150223920,0.0,1.0
2018-06-26,1691.09,1701.57,1663.34,1672.37,4386585,84.5545,85.0785,83.167,83.6185,87731700,0.0,1.0
2018-06-27,1660.51,1711.95,1660.0,1708.11,4872201,83.0255,85.5975,83.0,85.4055,97444020,0.0,1.0
2018-06-28,1701.45,1705.5,1661.17,1672.54,4529700,85.0725,85.275,83.0585,83.627,90594000,0.0,1.0
2018-06-29,1699.8,1723.41,1694.32,1717.0,4543508,84.99,86.1705,84.716,85.85,90870160,0.0,1.0
2018-07-02,1713.78,1713.89,1678.06,1682.7,3185696,85.689,85.6945,83.903,84.135,63713920,0.0,1.0
2018-07-03,1693.96,1725.0,1692.48,1723.96,2177276,84.698,86.25,84.624,86.198,43545520,0.0,1.0
2018-07-05,1699.73,1710.69,1682.15,1705.38,2983110,84.9865,85.5345,84.1075,85.269,59662200,0.0,1.0
2018-07-06,1710.63,1715.27,1691.67,1696.0,2650262,85.5315,85.7635,84.5835,84.8,53005240,0.0,1.0
2018-07-09,1739.02,1739.56,1716.23,1724.05,3011988,86.951,86.978,85.8115,86.2025,60239760,0.0,1.0
2018-07-10,1743.07,1750.0,1731.0,1738.53,3002905,87.1535,87.5,86.55,86.9265,60058100,0.0,1.0
2018-07-11,1755.0,1756.96,1734.0,1737.99,3209782,87.75,87.848,86.7,86.8995,64195640,0.0,1.0
2018-07-12,1796.62,1798.0,1762.18,1764.51,4532743,89.831,89.9,88.109,88.2255,90654860,0.0,1.0
2018-07-13,1813.03,1815.3,1795.23,1803.93,4386679,90.6515,90.765,89.7615,90.1965,87733580,0.0,1.0
2018-07-16,1822.49,1841.95,1814.45,1821.95,5466195,91.1245,92.0975,90.7225,91.0975,109323900,0.0,1.0
2018-07-17,1843.93,1851.69,1797.38,1811.56,5682881,92.1965,92.5845,89.869,90.578,113657620,0.0,1.0
2018-07-18,1842.92,1858.88,1831.27,1848.0,4861913,92.146,92.944,91.5635,92.4,97238260,0.0,1.0
2018-07-19,1812.97,1841.0,1811.27,1829.46,4676942,90.6485,92.05,90.5635,91.473,93538840,0.0,1.0
2018-07-20,1813.7,1834.84,1810.06,1825.01,3891566,90.685,91.742,90.503,91.2505,77831320,0.0,1.0
2018-07-23,1802.0,1819.0,1769.99,1812.21,3888462,90.1,90.95,88.4995,90.6105,77769240,0.0,1.0
2018-07-24,1829.24,1840.0,1809.38,1829.01,4278723,91.462,92.0,90.469,91.4505,85574460,0.0,1.0
2018-07-25,1863.61,1863.84,1822.64,1829.3,3836333,93.1805,93.192,91.132,91.465,76726660,0.0,1.0
2018-07-26,1808.0,1844.68,1804.5,1839.0,9924371,90.4,92.234,90.225,91.95,198487420,0.0,1.0
2018-07-27,1817.27,1880.05,1806.53,1876.05,9680959,90.8635,94.0025,90.3265,93.8025,193619180,0.0,1.0
2018-07-30,1779.22,1829.5,1766.02,1827.33,6562321,88.961,91.475,88.301,91.3665,131246420,0.0,1.0
2018-07-31,1777.44,1801.83,1739.32,1786.49,5738713,88.872,90.0915,86.966,89.3245,114774260,0.0,1.0
2018-08-01,1797.17,1798.44,1776.02,1784.0,4153096,89.8585,89.922,88.801,89.2,83061920,0.0,1.0
2018-08-02,1834.33,1836.56,1786.0,1788.77,4354681,91.7165,91.828,89.3,89.4385,87093620,0.0,1.0
2018-08-03,1823.29,1841.0,1821.5,1837.74,3460487,91.1645,92.05,91.075,91.887,69209740,0.0,1.0
2018-08-06,1847.75,1847.77,1818.92,1825.81,3391825,92.3875,92.3885,90.946,91.2905,67836500,0.0,1.0
2018-08-07,1862.48,1869.72,1846.27,1854.53,3377473,93.124,93.486,92.3135,92.7265,67549460,0.0,1.0
2018-08-08,1886.52,1891.51,1854.5,1861.0,3963017,94.326,94.5755,92.725,93.05,79260340,0.0,1.0
2018-08-09,1898.52,1914.57,1877.48,1882.0,4860374,94.926,95.7285,93.874,94.1,97207480,0.0,1.0
2018-08-10,1886.3,1899.5,1878.21,1888.51,3639927,94.315,94.975,93.9105,94.4255,72798540,0.0,1.0
2018-08-13,1896.2,1925.0,1893.67,1898.5,5531475,94.81,96.25,94.6835,94.925,110629500,0.0,1.0
2018-08-14,1919.65,1921.01,1900.0,1919.39,3986123,95.9825,96.0505,95.0,95.9695,79722460,0.0,1.0
2018-08-15,1882.62,1916.21,1869.79,1909.55,7700682,94.131,95.8105,93.4895,95.4775,154013640,0.0,1.0
2018-08-16,1886.52,1905.0,1883.55,1903.94,3957090,94.326,95.25,94.1775,95.197,79141800,0.0,1.0
2018-08-17,1882.22,1888.0,1855.55,1885.8,4104300,94.111,94.4,92.7775,94.29,82086000,0.0,1.0
2018-08-20,1876.71,1891.75,1866.06,1890.57,2862016,93.8355,94.5875,93.303,94.5285,57240320,0.0,1.0
2018-08-21,1883.42,1897.75,1874.41,1880.0,3105626,94.171,94.8875,93.7205,94.0,62112520,0.0,1.0
2018-08-22,1904.9,1905.8,1876.64,1876.64,3080464,95.245,95.29,93.832,93.832,61609280,0.0,1.0
2018-08-23,1902.9,1919.5,1900.76,1907.17,3562997,95.145,95.975,95.038,95.3585,71259940,0.0,1.0
2018-08-24,1905.39,1916.01,1902.54,1910.51,2800863,95.2695,95.8005,95.127,95.5255,56017260,0.0,1.0
2018-08-27,1927.68,1927.7,1909.28,1915.0,3569037,96.384,96.385,95.464,95.75,71380740,0.0,1.0
2018-08-28,1932.82,1941.78,1928.82,1937.73,3100727,96.641,97.089,96.441,96.8865,62014540,0.0,1.0
2018-08-29,1998.1,1998.69,1948.94,1953.45,6531761,99.905,99.9345,97.447,97.6725,130635220,0.0,1.0
2018-08-30,2002.38,2025.57,1986.9,1997.42,7277257,100.119,101.2785,99.345,99.871,145545140,0.0,1.0
2018-08-31,2012.71,2022.38,2004.74,2007.0,4204378,100.6355,101.119,100.237,100.35,84087560,0.0,1.0
2018-09-04,2039.51,2050.5,2013.0,2026.5,5721093,101.9755,102.525,100.65,101.325,114421860,0.0,1.0
2018-09-05,1994.82,2040.38,1989.89,2038.11,8220576,99.741,102.019,99.4945,101.9055,164411520,0.0,1.0
2018-09-06,1958.31,2007.5,1935.21,2006.51,7488680,97.9155,100.375,96.7605,100.3255,149773600,0.0,1.0
2018-09-07,1952.07,1975.2,1937.35,1938.71,4892643,97.6035,98.76,96.8675,96.9355,97852860,0.0,1.0
2018-09-10,1939.01,1973.04,1931.52,1971.0,4544831,96.9505,98.652,96.576,98.55,90896620,0.0,1.0
2018-09-11,1987.15,1988.88,1917.0,1928.27,5033645,99.3575,99.444,95.85,96.4135,100672900,0.0,1.0
2018-09-12,1990.0,2000.0,1962.44,1994.0,4414012,99.5,100.0,98.122,99.7,88280240,0.0,1.0
2018-09-13,1989.87,2008.76,1982.03,2000.0,3621511,99.4935,100.438,99.1015,100.0,72430220,0.0,1.0
2018-09-14,1970.19,1993.65,1959.22,1992.93,3642030,98.5095,99.6825,97.961,99.6465,72840600,0.0,1.0
2018-09-17,1908.03,1956.82,1887.41,1954.73,7050192,95.4015,97.841,94.3705,97.7365,141003840,0.0,1.0
2018-09-18,1941.05,1958.2,1915.44,1918.65,4268706,97.0525,97.91,95.772,95.9325,85374120,0.0,1.0
2018-09-19,1926.42,1940.83,1904.9,1940.5,4056822,96.321,97.0415,95.245,97.025,81136440,0.0,1.0
2018-09-20,1944.3,1955.0,1932.25,1938.58,3154934,97.215,97.75,96.6125,96.929,63098680,0.0,1.0
2018-09-21,1915.01,1957.31,1910.5,1954.22,6855898,95.7505,97.8655,95.525,97.711,137117960,0.0,1.0
2018-09-24,1934.36,1936.88,1865.0,1903.79,4213728,96.718,96.844,93.25,95.1895,84274560,0.0,1.0
2018-09-25,1974.55,1975.91,1938.85,1942.9,4538407,98.7275,98.7955,96.9425,97.145,90768140,0.0,1.0
2018-09-26,1974.85,1995.25,1961.52,1968.5,4313459,98.7425,99.7625,98.076,98.425,86269180,0.0,1.0
2018-09-27,2012.98,2016.16,1988.58,1993.24,4329391,100.649,100.808,99.429,99.662,86587820,0.0,1.0
2018-09-28,2003.0,2026.52,1996.46,2004.41,4085135,100.15,101.326,99.823,100.2205,81702700,0.0,1.0
2018-10-01,2004.36,2033.19,2003.6,2021.99,3468285,100.218,101.6595,100.18,101.0995,69365700,0.0,1.0
2018-10-02,1971.31,2013.39,1965.77,1999.99,5400749,98.5655,100.6695,98.2885,99.9995,108014980,0.0,1.0
2018-10-03,1952.76,1989.7,1949.81,1981.7,5253131,97.638,99.485,97.4905,99.085,105062620,0.0,1.0
2018-10-04,1909.42,1956.0,1896.57,1949.0,7256973,95.471,97.8,94.8285,97.45,145139460,0.0,1.0
2018-10-05,1889.65,1929.08,1862.83,1917.99,6822327,94.4825,96.454,93.1415,95.8995,136446540,0.0,1.0
2018-10-08,1864.42,1902.0,1830.66,1874.0,7393199,93.221,95.1,91.533,93.7,147863980,0.0,1.0
2018-10-09,1870.32,1896.68,1852.32,1859.99,4772866,93.516,94.834,92.616,92.9995,95457320,0.0,1.0
2018-10-10,1755.25,1858.56,1754.41,1857.89,10988855,87.7625,92.928,87.7205,92.8945,219777100,0.0,1.0
2018-10-11,1719.36,1755.4,1685.1,1724.0,13935872,85.968,87.77,84.255,86.2,278717440,0.0,1.0
2018-10-12,1788.61,1808.95,1742.53,1808.0,9444587,89.4305,90.4475,87.1265,90.4,188891740,0.0,1.0
2018-10-15,1760.95,1795.05,1734.23,1795.0,6437162,88.0475,89.7525,86.7115,89.75,128743240,0.0,1.0
2018-10-16,1819.96,1823.88,1761.55,1783.5,5859918,90.998,91.194,88.0775,89.175,117198360,0.0,1.0
2018-10-17,1831.73,1845.0,1807.0,1842.79,5295177,91.5865,92.25,90.35,92.1395,105903540,0.0,1.0
2018-10-18,1770.72,1830.15,1767.87,1821.49,5873995,88.536,91.5075,88.3935,91.0745,117479900,0.0,1.0
2018-10-19,1764.03,1809.1,1753.0,1785.16,5907246,88.2015,90.455,87.65,89.258,118144920,0.0,1.0
2018-10-22,1789.3,1809.5,1756.0,1784.0,4500015,89.465,90.475,87.8,89.2,90000300,0.0,1.0
2018-10-23,1768.7,1776.34,1714.0,1742.24,6723913,88.435,88.817,85.7,87.112,134478260,0.0,1.0
2018-10-24,1664.2,1777.71,1656.56,1773.7,6928383,83.21,88.8855,82.828,88.685,138567660,0.0,1.0
2018-10-25,1782.17,1794.81,1692.01,1703.34,10285742,89.1085,89.7405,84.6005,85.167,205714840,0.0,1.0
2018-10-26,1642.81,1698.46,1603.0,1649.59,14963783,82.1405,84.923,80.15,82.4795,299275660,0.0,1.0
2018-10-29,1538.88,1665.74,1495.0,1660.0,13866077,76.944,83.287,74.75,83.0,277321540,0.0,1.0
2018-10-30,1530.42,1540.99,1476.36,1486.16,12460086,76.521,77.0495,73.818,74.308,249201720,0.0,1.0
2018-10-31,1598.01,1623.91,1565.09,1569.99,9390211,79.9005,81.1955,78.2545,78.4995,187804220,0.0,1.0
2018-11-01,1665.53,1670.45,1598.44,1623.53,8135539,83.2765,83.5225,79.922,81.1765,162710780,0.0,1.0
2018-11-02,1665.53,1697.44,1651.83,1678.59,6955548,83.2765,84.872,82.5915,83.9295,139110960,0.0,1.0
2018-11-05,1627.8,1658.09,1596.36,1657.57,5624727,81.39,82.9045,79.818,82.8785,112494540,0.0,1.0
2018-11-06,1642.81,1665.0,1614.55,1618.35,4257353,82.1405,83.25,80.7275,80.9175,85147060,0.0,1.0
2018-11-07,1755.49,1759.23,1664.08,1673.0,8192234,87.7745,87.9615,83.204,83.65,163844680,0.0,1.0
2018-11-08,1754.91,1784.0,1725.11,1755.0,6534866,87.7455,89.2,86.2555,87.75,130697320,0.0,1.0
2018-11-09,1712.43,1743.92,1701.87,1732.5,5902186,85.6215,87.196,85.0935,86.625,118043720,0.0,1.0
2018-11-12,1636.85,1708.55,1630.01,1698.24,6806245,81.8425,85.4275,81.5005,84.912,136124900,0.0,1.0
2018-11-13,1631.17,1677.06,1613.75,1649.29,5933271,81.5585,83.853,80.6875,82.4645,118665420,0.0,1.0
2018-11-14,1599.01,1673.0,1597.07,1656.32,6486891,79.9505,83.65,79.8535,82.816,129737820,0.0,1.0
2018-11-15,1619.44,1624.82,1546.51,1581.01,8427337,80.972,81.241,77.3255,79.0505,168546740,0.0,1.0
2018-11-16,1593.41,1614.48,1573.12,1587.5,6066080,79.6705,80.724,78.656,79.375,121321600,0.0,1.0
2018-11-19,1512.29,1581.19,1503.36,1577.01,7789981,75.6145,79.0595,75.168,78.8505,155799620,0.0,1.0
2018-11-20,1495.46,1534.75,1420.0,1437.5,10878823,74.773,76.7375,71.0,71.875,217576460,0.0,1.0
2018-11-21,1516.73,1550.0,1515.0,1542.99,5716800,75.8365,77.5,75.75,77.1495,114336000,0.0,1.0
2018-11-23,1502.06,1536.2,1501.81,1517.0,2707642,75.103,76.81,75.0905,75.85,54152840,0.0,1.0
2018-11-26,1581.33,1584.81,1524.22,1539.0,6257716,79.0665,79.2405,76.211,76.95,125154320,0.0,1.0
2018-11-27,1581.42,1597.65,1558.01,1575.99,5783227,79.071,79.8825,77.9005,78.7995,115664540,0.0,1.0
2018-11-28,1677.75,1681.45,1601.22,1613.92,8458738,83.8875,84.0725,80.061,80.696,169174760,0.0,1.0
2018-11-29,1673.57,1689.99,1652.33,1674.99,6613243,83.6785,84.4995,82.6165,83.7495,132264860,0.0,1.0
2018-11-30,1690.17,1696.0,1666.5,1679.5,5761761,84.5085,84.8,83.325,83.975,115235220,0.0,1.0
2018-12-03,1772.36,1778.34,1730.0,1769.46,6862160,88.618,88.917,86.5,88.473,137243200,0.0,1.0
2018-12-04,1668.4,1770.34,1665.0,1756.0,8694455,83.42,88.517,83.25,87.8,173889100,0.0,1.0
2018-12-06,1699.19,1701.05,1609.85,1614.87,8789394,84.9595,85.0525,80.4925,80.7435,175787880,0.0,1.0
2018-12-07,1629.13,1718.93,1625.46,1705.07,7576132,81.4565,85.9465,81.273,85.2535,151522640,0.0,1.0
2018-12-10,1641.03,1657.99,1590.87,1623.84,7494808,82.0515,82.8995,79.5435,81.192,149896160,0.0,1.0
2018-12-11,1643.24,1679.47,1619.6,1678.0,6244695,82.162,83.9735,80.98,83.9,124893900,0.0,1.0
2018-12-12,1663.54,1704.99,1660.27,1669.0,6597968,83.177,85.2495,83.0135,83.45,131959360,0.0,1.0
2018-12-13,1658.38,1692.12,1641.5,1680.0,5271162,82.919,84.606,82.075,84.0,105423240,0.0,1.0
2018-12-14,1591.91,1642.57,1585.0,1638.0,6367163,79.5955,82.1285,79.25,81.9,127343260,0.0,1.0
2018-12-17,1520.91,1576.13,1505.01,1566.0,8829762,76.0455,78.8065,75.2505,78.3,176595240,0.0,1.0
2018-12-18,1551.48,1567.55,1523.01,1540.0,6522975,77.574,78.3775,76.1505,77.0,130459500,0.0,1.0
2018-12-19,1495.08,1584.53,1483.18,1543.05,8792189,74.754,79.2265,74.159,77.1525,175843780,0.0,1.0
2018-12-20,1460.83,1509.5,1432.69,1484.0,9991833,73.0415,75.475,71.6345,74.2,199836660,0.0,1.0
2018-12-21,1377.45,1480.0,1363.96,1464.99,13640320,68.8725,74.0,68.198,73.2495,272806400,0.0,1.0
2018-12-24,1343.96,1396.03,1307.0,1346.0,7219996,67.198,69.8015,65.35,67.3,144399920,0.0,1.0
2018-12-26,1470.9,1473.16,1363.01,1368.89,10411801,73.545,73.658,68.1505,68.4445,208236020,0.0,1.0
2018-12-27,1461.64,1469.0,1390.31,1454.2,9722034,73.082,73.45,69.5155,72.71,194440680,0.0,1.0
2018-12-28,1478.02,1513.47,1449.0,1473.35,8828950,73.901,75.6735,72.45,73.6675,176579000,0.0,1.0
2018-12-31,1501.97,1520.76,1487.0,1510.8,6954507,75.0985,76.038,74.35,75.54,139090140,0.0,1.0
2019-01-02,1539.13,1553.36,1460.93,1465.2,7983103,76.9565,77.668,73.0465,73.26,159662060,0.0,1.0
2019-01-03,1500.28,1538.0,1497.11,1520.01,6975572,75.014,76.9,74.8555,76.0005,139511440,0.0,1.0
2019-01-04,1575.39,1594.0,1518.31,1530.0,9182575,78.7695,79.7,75.9155,76.5,183651500,0.0,1.0
2019-01-07,1629.51,1634.56,1589.19,1602.31,7993213,81.4755,81.728,79.4595,80.1155,159864260,0.0,1.0
2019-01-08,1656.58,1676.61,1616.61,1664.69,8881428,82.829,83.8305,80.8305,83.2345,177628560,0.0,1.0
2019-01-09,1659.42,1667.8,1641.4,1652.98,6348801,82.971,83.39,82.07,82.649,126976020,0.0,1.0
2019-01-10,1656.22,1663.25,1621.62,1641.01,6507693,82.811,83.1625,81.081,82.0505,130153860,0.0,1.0
2019-01-11,1640.56,1660.29,1636.22,1640.55,4686222,82.028,83.0145,81.811,82.0275,93724440,0.0,1.0
2019-01-14,1617.21,1648.2,1595.15,1615.0,6005888,80.8605,82.41,79.7575,80.75,120117760,0.0,1.0
2019-01-15,1674.56,1675.16,1626.01,1632.0,5998510,83.728,83.758,81.3005,81.6,119970200,0.0,1.0
2019-01-16,1683.78,1705.0,1675.88,1684.22,6366864,84.189,85.25,83.794,84.211,127337280,0.0,1.0
2019-01-17,1693.22,1700.17,1677.5,1680.0,4208875,84.661,85.0085,83.875,84.0,84177500,0.0,1.0
2019-01-18,1696.2,1716.2,1691.54,1712.0,6020503,84.81,85.81,84.577,85.6,120410060,0.0,1.0
2019-01-22,1632.17,1681.87,1610.2,1681.0,6416796,81.6085,84.0935,80.51,84.05,128335920,0.0,1.0
2019-01-23,1640.02,1657.43,1612.0,1656.0,5225212,82.001,82.8715,80.6,82.8,104504240,0.0,1.0
2019-01-24,1654.93,1657.26,1631.78,1641.07,4089943,82.7465,82.863,81.589,82.0535,81798860,0.0,1.0
2019-01-25,1670.57,1683.48,1661.61,1670.5,4959679,83.5285,84.174,83.0805,83.525,99193580,0.0,1.0
2019-01-28,1637.89,1645.0,1614.09,1643.59,4837711,81.8945,82.25,80.7045,82.1795,96754220,0.0,1.0
2019-01-29,1593.88,1632.38,1590.72,1631.27,4632782,79.694,81.619,79.536,81.5635,92655640,0.0,1.0
2019-01-30,1670.43,1676.95,1619.68,1623.0,5783822,83.5215,83.8475,80.984,81.15,115676440,0.0,1.0
2019-01-31,1718.73,1736.41,1679.08,1692.85,10910338,85.9365,86.8205,83.954,84.6425,218206760,0.0,1.0
2019-02-01,1626.23,1673.06,1622.01,1638.88,11506213,81.3115,83.653,81.1005,81.944,230124260,0.0,1.0
2019-02-04,1633.31,1649.63,1613.5,1623.0,4929187,81.6655,82.4815,80.675,81.15,98583740,0.0,1.0
2019-02-05,1658.81,1665.26,1642.5,1643.34,4453105,82.9405,83.263,82.125,82.167,89062100,0.0,1.0
2019-02-06,1640.26,1672.26,1633.34,1670.75,3939883,82.013,83.613,81.667,83.5375,78797660,0.0,1.0
2019-02-07,1614.37,1625.54,1592.91,1625.0,4626589,80.7185,81.277,79.6455,81.25,92531780,0.0,1.0
2019-02-08,1588.22,1588.59,1566.76,1586.0,5657457,79.411,79.4295,78.338,79.3,113149140,0.0,1.0
2019-02-11,1591.0,1609.29,1586.0,1600.98,3317328,79.55,80.4645,79.3,80.049,66346560,0.0,1.0
2019-02-12,1638.01,1639.4,1598.88,1604.0,4858604,81.9005,81.97,79.944,80.2,97172080,0.0,1.0
2019-02-13,1640.0,1656.38,1637.11,1647.0,3560321,82.0,82.819,81.8555,82.35,71206420,0.0,1.0
2019-02-14,1622.65,1637.9,1606.06,1624.5,4120524,81.1325,81.895,80.303,81.225,82410480,0.0,1.0
2019-02-15,1607.95,1628.91,1604.5,1627.86,4343893,80.3975,81.4455,80.225,81.393,86877860,0.0,1.0
2019-02-19,1627.58,1634.0,1600.56,1601.0,3681656,81.379,81.7,80.028,80.05,73633120,0.0,1.0
2019-02-20,1622.1,1634.93,1610.12,1630.0,3337589,81.105,81.7465,80.506,81.5,66751780,0.0,1.0
2019-02-21,1619.44,1623.56,1600.91,1619.85,3483392,80.972,81.178,80.0455,80.9925,69667840,0.0,1.0
2019-02-22,1631.56,1634.94,1621.17,1623.5,3096191,81.578,81.747,81.0585,81.175,61923820,0.0,1.0
2019-02-25,1633.0,1654.6,1630.39,1641.45,3184462,81.65,82.73,81.5195,82.0725,63689240,0.0,1.0
2019-02-26,1636.4,1639.99,1616.13,1625.98,2665815,81.82,81.9995,80.8065,81.299,53316300,0.0,1.0
2019-02-27,1641.09,1641.81,1615.1,1628.18,3148824,82.0545,82.0905,80.755,81.409,62976480,0.0,1.0
2019-02-28,1639.83,1651.77,1633.83,1635.25,3025891,81.9915,82.5885,81.6915,81.7625,60517820,0.0,1.0
2019-03-01,1671.73,1674.26,1651.0,1655.13,4974877,83.5865,83.713,82.55,82.7565,99497540,0.0,1.0
2019-03-04,1696.17,1709.43,1674.36,1685.0,6167358,84.8085,85.4715,83.718,84.25,123347160,0.0,1.0
2019-03-05,1692.43,1707.8,1689.01,1702.95,3681522,84.6215,85.39,84.4505,85.1475,73630440,0.0,1.0
2019-03-06,1668.95,1697.75,1668.28,1695.97,3996001,83.4475,84.8875,83.414,84.7985,79920020,0.0,1.0
2019-03-07,1625.95,1669.75,1620.51,1667.37,4957017,81.2975,83.4875,81.0255,83.3685,99140340,0.0,1.0
2019-03-08,1620.8,1622.72,1586.57,1604.01,4667014,81.04,81.136,79.3285,80.2005,93340280,0.0,1.0
2019-03-11,1670.62,1672.29,1626.01,1626.12,3876352,83.531,83.6145,81.3005,81.306,77527040,0.0,1.0
2019-03-12,1673.1,1684.27,1660.98,1669.0,3614498,83.655,84.2135,83.049,83.45,72289960,0.0,1.0
2019-03-13,1690.81,1700.0,1679.35,1683.0,3552041,84.5405,85.0,83.9675,84.15,71040820,0.0,1.0
2019-03-14,1686.22,1702.0,1684.34,1691.2,2946618,84.311,85.1,84.217,84.56,58932360,0.0,1.0
2019-03-15,1712.36,1718.8,1693.13,1703.0,7550870,85.618,85.94,84.6565,85.15,151017400,0.0,1.0
2019-03-18,1742.15,1750.0,1712.63,1712.7,5429058,87.1075,87.5,85.6315,85.635,108581160,0.0,1.0
2019-03-19,1761.85,1784.16,1753.51,1753.51,6364161,88.0925,89.208,87.6755,87.6755,127283220,0.0,1.0
2019-03-20,1797.27,1799.5,1767.03,1769.94,6265633,89.8635,89.975,88.3515,88.497,125312660,0.0,1.0
2019-03-21,1819.26,1823.75,1787.28,1796.26,5767797,90.963,91.1875,89.364,89.813,115355940,0.0,1.0
2019-03-22,1764.77,1818.98,1763.11,1810.17,6362983,88.2385,90.949,88.1555,90.5085,127259660,0.0,1.0
2019-03-25,1774.26,1782.68,1747.5,1757.79,5103803,88.713,89.134,87.375,87.8895,102076060,0.0,1.0
2019-03-26,1783.76,1805.77,1773.36,1793.0,4865880,89.188,90.2885,88.668,89.65,97317600,0.0,1.0
2019-03-27,1765.7,1787.5,1745.68,1784.13,4324801,88.285,89.375,87.284,89.2065,86496020,0.0,1.0
2019-03-28,1773.42,1777.93,1753.47,1770.0,3042958,88.671,88.8965,87.6735,88.5,60859160,0.0,1.0
2019-03-29,1780.75,1792.86,1776.63,1786.58,3320793,89.0375,89.643,88.8315,89.329,66415860,0.0,1.0
2019-04-01,1814.19,1815.67,1798.73,1800.11,4238752,90.7095,90.7835,89.9365,90.0055,84775040,0.0,1.0
2019-04-02,1813.98,1820.0,1805.12,1811.02,3448115,90.699,91.0,90.256,90.551,68962300,0.0,1.0
2019-04-03,1820.7,1830.0,1809.62,1826.72,3980590,91.035,91.5,90.481,91.336,79611800,0.0,1.0
2019-04-04,1818.86,1828.75,1804.2,1820.65,3623867,90.943,91.4375,90.21,91.0325,72477340,0.0,1.0
2019-04-05,1837.28,1838.58,1825.19,1829.0,3640476,91.864,91.929,91.2595,91.45,72809520,0.0,1.0
2019-04-08,1849.86,1850.2,1825.11,1833.23,3752841,92.493,92.51,91.2555,91.6615,75056820,0.0,1.0
2019-04-09,1835.84,1853.09,1831.78,1845.49,3714368,91.792,92.6545,91.589,92.2745,74287360,0.0,1.0
2019-04-10,1847.33,1848.0,1828.81,1841.0,2963973,92.3665,92.4,91.4405,92.05,59279460,0.0,1.0
2019-04-11,1844.07,1849.95,1840.31,1848.7,2654842,92.2035,92.4975,92.0155,92.435,53096840,0.0,1.0
2019-04-12,1843.06,1851.5,1841.3,1848.4,3114413,92.153,92.575,92.065,92.42,62288260,0.0,1.0
2019-04-15,1844.87,1846.85,1818.9,1842.0,3724423,92.2435,92.3425,90.945,92.1,74488460,0.0,1.0
2019-04-16,1863.04,1869.77,1848.0,1851.35,3044618,93.152,93.4885,92.4,92.5675,60892360,0.0,1.0
2019-04-17,1864.82,1876.47,1860.44,1872.99,2893517,93.241,93.8235,93.022,93.6495,57870340,0.0,1.0
2019-04-18,1861.69,1870.82,1859.48,1868.79,2749882,93.0845,93.541,92.974,93.4395,54997640,0.0,1.0
2019-04-22,1887.31,1888.42,1845.64,1855.4,3373807,94.3655,94.421,92.282,92.77,67476140,0.0,1.0
2019-04-23,1923.77,1929.26,1889.58,1891.2,4640441,96.1885,96.463,94.479,94.56,92808820,0.0,1.0
2019-04-24,1901.75,1929.69,1898.16,1925.0,3675781,95.0875,96.4845,94.908,96.25,73515620,0.0,1.0
2019-04-25,1902.25,1922.45,1900.31,1917.0,6099101,95.1125,96.1225,95.0155,95.85,121982020,0.0,1.0
2019-04-26,1950.63,1951.0,1898.0,1929.0,8432563,97.5315,97.55,94.9,96.45,168651260,0.0,1.0
2019-04-29,1938.43,1956.34,1934.09,1949.0,4021255,96.9215,97.817,96.7045,97.45,80425100,0.0,1.0
2019-04-30,1926.52,1935.71,1906.95,1930.1,3506007,96.326,96.7855,95.3475,96.505,70120140,0.0,1.0
2019-05-01,1911.52,1943.64,1910.55,1933.09,3116964,95.576,97.182,95.5275,96.6545,62339280,0.0,1.0
2019-05-02,1900.82,1921.55,1881.87,1913.33,3962915,95.041,96.0775,94.0935,95.6665,79258300,0.0,1.0
2019-05-03,1962.46,1964.4,1936.0,1949.0,6381564,98.123,98.22,96.8,97.45,127631280,0.0,1.0
2019-05-06,1950.55,1959.0,1910.5,1917.98,5417841,97.5275,97.95,95.525,95.899,108356820,0.0,1.0
2019-05-07,1921.0,1949.1,1903.38,1939.99,5902134,96.05,97.455,95.169,96.9995,118042680,0.0,1.0
2019-05-08,1917.77,1935.37,1910.0,1918.87,4078568,95.8885,96.7685,95.5,95.9435,81571360,0.0,1.0
2019-05-09,1899.87,1909.4,1876.0,1900.0,5308263,94.9935,95.47,93.8,95.0,106165260,0.0,1.0
2019-05-10,1889.98,1903.79,1856.0,1898.0,5717994,94.499,95.1895,92.8,94.9,114359880,0.0,1.0
2019-05-13,1822.68,1846.54,1818.0,1836.56,5783410,91.134,92.327,90.9,91.828,115668200,0.0,1.0
2019-05-14,1840.12,1852.44,1815.75,1839.5,4629107,92.006,92.622,90.7875,91.975,92582140,0.0,1.0
2019-05-15,1871.15,1874.43,1823.0,1827.95,4692642,93.5575,93.7215,91.15,91.3975,93852840,0.0,1.0
2019-05-16,1907.57,1917.51,1882.29,1885.94,4707822,95.3785,95.8755,94.1145,94.297,94156440,0.0,1.0
2019-05-17,1869.0,1910.53,1867.33,1893.05,4736618,93.45,95.5265,93.3665,94.6525,94732360,0.0,1.0
2019-05-20,1858.97,1867.78,1835.54,1852.69,3798198,92.9485,93.389,91.777,92.6345,75963960,0.0,1.0
2019-05-21,1857.52,1879.0,1846.0,1874.79,4005122,92.876,93.95,92.3,93.7395,80102440,0.0,1.0
2019-05-22,1859.68,1871.49,1851.0,1851.78,2936601,92.984,93.5745,92.55,92.589,58732020,0.0,1.0
2019-05-23,1815.48,1844.0,1804.2,1836.59,4424265,90.774,92.2,90.21,91.8295,88485300,0.0,1.0
2019-05-24,1823.28,1841.76,1817.85,1835.89,3369673,91.164,92.088,90.8925,91.7945,67393460,0.0,1.0
2019-05-28,1836.43,1849.27,1827.35,1832.75,3199965,91.8215,92.4635,91.3675,91.6375,63999300,0.0,1.0
2019-05-29,1819.19,1830.0,1807.53,1823.12,4279025,90.9595,91.5,90.3765,91.156,85580500,0.0,1.0
2019-05-30,1816.32,1829.47,1807.83,1825.49,3146850,90.816,91.4735,90.3915,91.2745,62937000,0.0,1.0
2019-05-31,1775.07,1795.59,1772.7,1790.01,4618819,88.7535,89.7795,88.635,89.5005,92376380,0.0,1.0
2019-06-03,1692.69,1766.29,1672.0,1760.01,9098708,84.6345,88.3145,83.6,88.0005,181974160,0.0,1.0
2019-06-04,1729.56,1730.82,1680.89,1699.24,5679121,86.478,86.541,84.0445,84.962,113582420,0.0,1.0
2019-06-05,1738.5,1752.0,1715.25,1749.6,4239782,86.925,87.6,85.7625,87.48,84795640,0.0,1.0
2019-06-06,1754.36,1760.0,1726.13,1737.71,3689272,87.718,88.0,86.3065,86.8855,73785440,0.0,1.0
2019-06-07,1804.03,1806.25,1759.49,1763.7,4808246,90.2015,90.3125,87.9745,88.185,96164920,0.0,1.0
2019-06-10,1860.63,1884.87,1818.0,1822.0,5371007,93.0315,94.2435,90.9,91.1,107420140,0.0,1.0
2019-06-11,1863.7,1893.7,1858.0,1883.25,4042694,93.185,94.685,92.9,94.1625,80853880,0.0,1.0
2019-06-12,1855.32,1865.0,1844.38,1853.98,2678335,92.766,93.25,92.219,92.699,53566700,0.0,1.0
2019-06-13,1870.3,1883.09,1862.22,1866.72,2795810,93.515,94.1545,93.111,93.336,55916200,0.0,1.0
2019-06-14,1869.67,1876.0,1859.0,1864.0,2851163,93.4835,93.8,92.95,93.2,57023260,0.0,1.0
2019-06-17,1886.03,1895.69,1875.45,1876.5,2634342,94.3015,94.7845,93.7725,93.825,52686840,0.0,1.0
2019-06-18,1901.37,1921.67,1899.79,1901.35,3895728,95.0685,96.0835,94.9895,95.0675,77914560,0.0,1.0
2019-06-19,1908.79,1919.58,1892.47,1907.84,2895347,95.4395,95.979,94.6235,95.392,57906940,0.0,1.0
2019-06-20,1918.19,1935.2,1905.8,1933.33,3217153,95.9095,96.76,95.29,96.6665,64343060,0.0,1.0
2019-06-21,1911.3,1925.95,1907.58,1916.1,3933576,95.565,96.2975,95.379,95.805,78671520,0.0,1.0
2019-06-24,1913.9,1916.86,1901.3,1912.66,2282969,95.695,95.843,95.065,95.633,45659380,0.0,1.0
2019-06-25,1878.27,1916.39,1872.42,1911.84,3012347,93.9135,95.8195,93.621,95.592,60246940,0.0,1.0
2019-06-26,1897.83,1903.8,1887.32,1892.48,2441910,94.8915,95.19,94.366,94.624,48838200,0.0,1.0
2019-06-27,1904.28,1911.24,1898.04,1902.0,2141721,95.214,95.562,94.902,95.1,42834420,0.0,1.0
2019-06-28,1893.63,1912.94,1884.0,1909.1,3037358,94.6815,95.647,94.2,95.455,60747160,0.0,1.0
2019-07-01,1922.19,1929.82,1914.66,1922.98,3203347,96.1095,96.491,95.733,96.149,64066940,0.0,1.0
2019-07-02,1934.31,1934.79,1906.63,1919.38,2651299,96.7155,96.7395,95.3315,95.969,53025980,0.0,1.0
2019-07-03,1939.0,1941.59,1930.5,1935.89,1690294,96.95,97.0795,96.525,96.7945,33805880,0.0,1.0
2019-07-05,1942.91,1945.9,1925.3,1928.6,2628359,97.1455,97.295,96.265,96.43,52567180,0.0,1.0
2019-07-08,1952.32,1956.0,1928.25,1934.12,2883371,97.616,97.8,96.4125,96.706,57667420,0.0,1.0
2019-07-09,1988.3,1990.01,1943.48,1947.8,4345698,99.415,99.5005,97.174,97.39,86913960,0.0,1.0
2019-07-10,2017.41,2024.94,1995.4,1996.51,4931902,100.8705,101.247,99.77,99.8255,98638040,0.0,1.0
2019-07-11,2001.07,2035.8,1995.3,2025.62,4317766,100.0535,101.79,99.765,101.281,86355320,0.0,1.0
2019-07-12,2011.0,2017.0,2003.87,2008.27,2509297,100.55,100.85,100.1935,100.4135,50185940,0.0,1.0
2019-07-15,2020.99,2022.9,2001.55,2021.4,2981343,101.0495,101.145,100.0775,101.07,59626860,0.0,1.0
2019-07-16,2009.9,2026.32,2001.22,2010.58,2618198,100.495,101.316,100.061,100.529,52363960,0.0,1.0
2019-07-17,1992.03,2012.0,1992.03,2007.05,2558809,99.6015,100.6,99.6015,100.3525,51176180,0.0,1.0
2019-07-18,1977.9,1987.5,1951.55,1980.01,3504252,98.895,99.375,97.5775,99.0005,70085040,0.0,1.0
2019-07-19,1964.52,1996.0,1962.23,1991.21,3185612,98.226,99.8,98.1115,99.5605,63712240,0.0,1.0
2019-07-22,1985.63,1989.0,1958.26,1971.14,2908111,99.2815,99.45,97.913,98.557,58162220,0.0,1.0
2019-07-23,1994.49,1997.79,1973.13,1995.99,2703480,99.7245,99.8895,98.6565,99.7995,54069600,0.0,1.0
2019-07-24,2000.81,2001.3,1965.87,1969.3,2631300,100.0405,100.065,98.2935,98.465,52626000,0.0,1.0
2019-07-25,1973.82,2001.2,1972.72,2001.0,4136394,98.691,100.06,98.636,100.05,82727880,0.0,1.0
2019-07-26,1943.05,1950.9,1924.51,1942.0,4927143,97.1525,97.545,96.2255,97.1,98542860,0.0,1.0
2019-07-29,1912.45,1932.23,1890.54,1930.0,4493190,95.6225,96.6115,94.527,96.5,89863800,0.0,1.0
2019-07-30,1898.53,1909.89,1883.48,1891.12,2910888,94.9265,95.4945,94.174,94.556,58217760,0.0,1.0
2019-07-31,1866.78,1899.55,1849.44,1898.11,4470727,93.339,94.9775,92.472,94.9055,89414540,0.0,1.0
2019-08-01,1855.32,1897.92,1844.01,1871.72,4713311,92.766,94.896,92.2005,93.586,94266220,0.0,1.0
2019-08-02,1823.24,1846.36,1808.02,1845.07,4956225,91.162,92.318,90.401,92.2535,99124500,0.0,1.0
2019-08-05,1765.13,1788.67,1748.78,1770.22,6058212,88.2565,89.4335,87.439,88.511,121164240,0.0,1.0
2019-08-06,1787.83,1793.77,1753.4,1792.23,5070258,89.3915,89.6885,87.67,89.6115,101405160,0.0,1.0
2019-08-07,1793.4,1798.93,1757.0,1773.99,4526884,89.67,89.9465,87.85,88.6995,90537680,0.0,1.0
2019-08-08,1832.89,1834.26,1798.11,1806.0,3701242,91.6445,91.713,89.9055,90.3,74024840,0.0,1.0
2019-08-09,1807.58,1831.09,1802.22,1828.95,2879770,90.379,91.5545,90.111,91.4475,57595400,0.0,1.0
2019-08-12,1784.92,1800.98,1777.0,1795.99,2905498,89.246,90.049,88.85,89.7995,58109960,0.0,1.0
2019-08-13,1824.34,1831.74,1780.0,1783.0,4075021,91.217,91.587,89.0,89.15,81500420,0.0,1.0
2019-08-14,1762.96,1795.65,1757.22,1793.01,4893649,88.148,89.7825,87.861,89.6505,97872980,0.0,1.0
2019-08-15,1776.12,1788.0,1761.96,1781.99,3809948,88.806,89.4,88.098,89.0995,76198960,0.0,1.0
2019-08-16,1792.57,1802.91,1784.55,1792.89,3054240,89.6285,90.1455,89.2275,89.6445,61084800,0.0,1.0
2019-08-19,1816.12,1826.0,1812.61,1818.08,2820303,90.806,91.3,90.6305,90.904,56406060,0.0,1.0
2019-08-20,1801.38,1816.82,1799.88,1814.5,1932835,90.069,90.841,89.994,90.725,38656700,0.0,1.0
2019-08-21,1823.54,1829.58,1815.0,1819.39,2039231,91.177,91.479,90.75,90.9695,40784620,0.0,1.0
2019-08-22,1804.66,1829.41,1800.1,1828.0,2658388,90.233,91.4705,90.005,91.4,53167760,0.0,1.0
2019-08-23,1749.62,1804.9,1745.23,1793.03,5277898,87.481,90.245,87.2615,89.6515,105557960,0.0,1.0
2019-08-26,1768.87,1770.0,1743.51,1766.91,3085320,88.4435,88.5,87.1755,88.3455,61706400,0.0,1.0
2019-08-27,1761.83,1779.4,1746.68,1775.73,3027245,88.0915,88.97,87.334,88.7865,60544900,0.0,1.0
2019-08-28,1764.25,1767.86,1744.05,1755.0,2411125,88.2125,88.393,87.2025,87.75,48222500,0.0,1.0
2019-08-29,1786.4,1798.55,1777.25,1783.0,3018012,89.32,89.9275,88.8625,89.15,60360240,0.0,1.0
2019-08-30,1776.29,1799.74,1764.57,1797.49,3064147,88.8145,89.987,88.2285,89.8745,61282940,0.0,1.0
2019-09-03,1789.84,1800.8,1768.0,1770.0,3546859,89.492,90.04,88.4,88.5,70937180,0.0,1.0
2019-09-04,1800.62,1807.63,1796.23,1805.0,2326228,90.031,90.3815,89.8115,90.25,46524560,0.0,1.0
2019-09-05,1840.72,1842.0,1815.58,1821.95,3325189,92.036,92.1,90.779,91.0975,66503780,0.0,1.0
2019-09-06,1833.51,1840.65,1826.4,1838.22,2496933,91.6755,92.0325,91.32,91.911,49938660,0.0,1.0
2019-09-09,1831.35,1850.0,1824.61,1841.0,2999515,91.5675,92.5,91.2305,92.05,59990300,0.0,1.0
2019-09-10,1820.55,1825.81,1805.34,1822.75,2613879,91.0275,91.2905,90.267,91.1375,52277580,0.0,1.0
2019-09-11,1822.99,1833.42,1809.08,1812.14,2432767,91.1495,91.671,90.454,90.607,48655340,0.0,1.0
2019-09-12,1843.55,1853.66,1834.28,1837.63,2823505,92.1775,92.683,91.714,91.8815,56470100,0.0,1.0
2019-09-13,1839.34,1846.12,1835.17,1842.01,1971317,91.967,92.306,91.7585,92.1005,39426340,0.0,1.0
2019-09-16,1807.84,1825.69,1800.2,1824.02,3675473,90.392,91.2845,90.01,91.201,73509460,0.0,1.0
2019-09-17,1822.55,1823.99,1804.1,1807.08,2033058,91.1275,91.1995,90.205,90.354,40661160,0.0,1.0
2019-09-18,1817.46,1822.06,1795.5,1817.04,2536012,90.873,91.103,89.775,90.852,50720240,0.0,1.0
2019-09-19,1821.5,1832.57,1817.9,1821.02,2078335,91.075,91.6285,90.895,91.051,41566700,0.0,1.0
2019-09-20,1794.16,1830.63,1780.92,1821.71,5555839,89.708,91.5315,89.046,91.0855,111116780,0.0,1.0
2019-09-23,1785.3,1792.7,1767.32,1777.0,3139142,89.265,89.635,88.366,88.85,62782840,0.0,1.0
2019-09-24,1741.61,1795.71,1735.55,1790.61,4637901,87.0805,89.7855,86.7775,89.5305,92758020,0.0,1.0
2019-09-25,1768.33,1773.0,1723.0,1747.36,3531098,88.4165,88.65,86.15,87.368,70621960,0.0,1.0
2019-09-26,1739.84,1763.37,1731.5,1762.79,3571952,86.992,88.1685,86.575,88.1395,71439040,0.0,1.0
2019-09-27,1725.45,1749.12,1713.82,1748.0,3948029,86.2725,87.456,85.691,87.4,78960580,0.0,1.0
2019-09-30,1735.91,1737.46,1709.22,1726.99,2760768,86.7955,86.873,85.461,86.3495,55215360,0.0,1.0
2019-10-01,1735.65,1755.6,1728.41,1746.0,3170460,86.7825,87.78,86.4205,87.3,63409200,0.0,1.0
2019-10-02,1713.23,1728.89,1705.0,1727.74,3338476,85.6615,86.4445,85.25,86.387,66769520,0.0,1.0
2019-10-03,1724.42,1725.0,1685.06,1713.0,3624371,86.221,86.25,84.253,85.65,72487420,0.0,1.0
2019-10-04,1739.65,1740.58,1719.23,1726.02,2489277,86.9825,87.029,85.9615,86.301,49785540,0.0,1.0
2019-10-07,1732.66,1747.83,1723.7,1731.63,2187598,86.633,87.3915,86.185,86.5815,43751960,0.0,1.0
2019-10-08,1705.51,1727.0,1705.0,1722.49,2626840,85.2755,86.35,85.25,86.1245,52536800,0.0,1.0
2019-10-09,1721.99,1729.95,1714.36,1719.61,2089335,86.0995,86.4975,85.718,85.9805,41786700,0.0,1.0
2019-10-10,1720.26,1738.29,1713.75,1725.24,2721531,86.013,86.9145,85.6875,86.262,54430620,0.0,1.0
2019-10-11,1731.92,1745.45,1729.86,1742.92,3279534,86.596,87.2725,86.493,87.146,65590680,0.0,1.0
2019-10-14,1736.43,1741.89,1722.0,1728.91,1928898,86.8215,87.0945,86.1,86.4455,38577960,0.0,1.0
2019-10-15,1767.38,1776.45,1740.62,1742.14,3129244,88.369,88.8225,87.031,87.107,62584880,0.0,1.0
2019-10-16,1777.43,1786.24,1770.52,1773.33,2804068,88.8715,89.312,88.526,88.6665,56081360,0.0,1.0
2019-10-17,1787.48,1798.85,1782.02,1796.49,2713773,89.374,89.9425,89.101,89.8245,54275460,0.0,1.0
2019-10-18,1757.51,1793.98,1749.2,1787.8,3189382,87.8755,89.699,87.46,89.39,63787640,0.0,1.0
2019-10-21,1785.66,1785.88,1765.0,1769.66,2130431,89.283,89.294,88.25,88.483,42608620,0.0,1.0
2019-10-22,1765.73,1789.78,1762.0,1788.15,2234425,88.2865,89.489,88.1,89.4075,44688500,0.0,1.0
2019-10-23,1762.17,1770.05,1742.0,1761.3,2190380,88.1085,88.5025,87.1,88.065,43807600,0.0,1.0
2019-10-24,1780.78,1788.34,1760.27,1771.09,5204350,89.039,89.417,88.0135,88.5545,104087000,0.0,1.0
2019-10-25,1761.33,1764.21,1695.0,1697.55,9626402,88.0665,88.2105,84.75,84.8775,192528040,0.0,1.0
2019-10-28,1777.08,1778.7,1742.5,1748.06,3634788,88.854,88.935,87.125,87.403,72695760,0.0,1.0
2019-10-29,1762.71,1777.0,1755.81,1774.81,2276855,88.1355,88.85,87.7905,88.7405,45537100,0.0,1.0
2019-10-30,1779.99,1782.38,1759.12,1760.24,2449405,88.9995,89.119,87.956,88.012,48988100,0.0,1.0
2019-10-31,1776.66,1792.0,1771.48,1775.99,2781185,88.833,89.6,88.574,88.7995,55623700,0.0,1.0
2019-11-01,1791.44,1797.45,1785.21,1788.01,2790354,89.572,89.8725,89.2605,89.4005,55807080,0.0,1.0
2019-11-04,1804.66,1815.06,1801.01,1801.01,2771922,90.233,90.753,90.0505,90.0505,55438440,0.0,1.0
2019-11-05,1801.71,1810.25,1794.0,1809.16,1885543,90.0855,90.5125,89.7,90.458,37710860,0.0,1.0
2019-11-06,1795.77,1802.5,1788.58,1801.0,2029783,89.7885,90.125,89.429,90.05,40595660,0.0,1.0
2019-11-07,1788.2,1805.9,1783.48,1803.76,2651086,89.41,90.295,89.174,90.188,53021720,0.0,1.0
2019-11-08,1785.88,1789.88,1774.04,1787.89,2126198,89.294,89.494,88.702,89.3945,42523960,0.0,1.0
2019-11-11,1771.65,1780.0,1767.13,1778.0,1947810,88.5825,89.0,88.3565,88.9,38956200,0.0,1.0
2019-11-12,1778.0,1786.22,1771.91,1774.66,2038925,88.9,89.311,88.5955,88.733,40778500,0.0,1.0
2019-11-13,1753.11,1775.0,1747.32,1773.39,2926892,87.6555,88.75,87.366,88.6695,58537840,0.0,1.0
2019-11-14,1754.6,1766.59,1749.56,1751.43,2269417,87.73,88.3295,87.478,87.5715,45388340,0.0,1.0
2019-11-15,1739.49,1761.68,1732.86,1760.05,3931141,86.9745,88.084,86.643,88.0025,78622820,0.0,1.0
2019-11-18,1752.53,1753.7,1722.71,1738.3,2841907,87.6265,87.685,86.1355,86.915,56838140,0.0,1.0
2019-11-19,1752.79,1760.68,1743.03,1756.99,2274535,87.6395,88.034,87.1515,87.8495,45490700,0.0,1.0
2019-11-20,1745.53,1762.52,1734.12,1749.14,2793759,87.2765,88.126,86.706,87.457,55875180,0.0,1.0
2019-11-21,1734.71,1746.87,1730.36,1743.0,2662938,86.7355,87.3435,86.518,87.15,53258760,0.0,1.0
2019-11-22,1745.72,1746.43,1731.0,1739.02,2479081,87.286,87.3215,86.55,86.951,49581620,0.0,1.0
2019-11-25,1773.84,1777.42,1753.24,1753.25,3489467,88.692,88.871,87.662,87.6625,69789340,0.0,1.0
2019-11-26,1796.94,1797.03,1778.35,1779.92,3190428,89.847,89.8515,88.9175,88.996,63808560,0.0,1.0
2019-11-27,1818.51,1824.5,1797.31,1801.0,3035846,90.9255,91.225,89.8655,90.05,60716920,0.0,1.0
2019-11-29,1800.8,1824.69,1800.79,1817.78,1923440,90.04,91.2345,90.0395,90.889,38468800,0.0,1.0
2019-12-02,1781.6,1805.55,1762.68,1804.4,3931750,89.08,90.2775,88.134,90.22,78635000,0.0,1.0
2019-12-03,1769.96,1772.87,1747.23,1760.0,3529582,88.498,88.6435,87.3615,88.0,70591640,0.0,1.0
2019-12-04,1760.69,1789.09,1760.22,1774.01,2680700,88.0345,89.4545,88.011,88.7005,53614000,0.0,1.0
2019-12-05,1740.48,1763.5,1740.0,1763.5,2827852,87.024,88.175,87.0,88.175,56557040,0.0,1.0
2019-12-06,1751.6,1754.4,1740.13,1751.2,3119979,87.58,87.72,87.0065,87.56,62399580,0.0,1.0
2019-12-09,1749.51,1766.89,1745.61,1750.66,2502489,87.4755,88.3445,87.2805,87.533,50049780,0.0,1.0
2019-12-10,1739.21,1750.67,1735.0,1747.4,2515644,86.9605,87.5335,86.75,87.37,50312880,0.0,1.0
2019-12-11,1748.72,1750.0,1735.71,1741.67,2101318,87.436,87.5,86.7855,87.0835,42026360,0.0,1.0
2019-12-12,1760.33,1764.0,1745.44,1750.0,3103949,88.0165,88.2,87.272,87.5,62078980,0.0,1.0
2019-12-13,1760.94,1768.99,1755.0,1765.0,2747909,88.047,88.4495,87.75,88.25,54958180,0.0,1.0
2019-12-16,1769.21,1769.5,1757.05,1767.0,3149345,88.4605,88.475,87.8525,88.35,62986900,0.0,1.0
2019-12-17,1790.66,1792.0,1777.39,1778.01,3646697,89.533,89.6,88.8695,88.9005,72933940,0.0,1.0
2019-12-18,1784.03,1798.2,1782.36,1795.02,3354137,89.2015,89.91,89.118,89.751,67082740,0.0,1.0
2019-12-19,1792.28,1792.99,1774.06,1780.5,2738320,89.614,89.6495,88.703,89.025,54766400,0.0,1.0
2019-12-20,1786.5,1802.97,1782.45,1799.62,5152460,89.325,90.1485,89.1225,89.981,103049200,0.0,1.0
2019-12-23,1793.0,1793.0,1784.51,1788.26,2137493,89.65,89.65,89.2255,89.413,42749860,0.0,1.0
2019-12-24,1789.21,1795.57,1787.58,1793.81,881337,89.4605,89.7785,89.379,89.6905,17626740,0.0,1.0
2019-12-26,1868.77,1870.46,1799.5,1801.01,6024608,93.4385,93.523,89.975,90.0505,120492160,0.0,1.0
2019-12-27,1869.8,1901.4,1866.01,1882.92,6188754,93.49,95.07,93.3005,94.146,123775080,0.0,1.0
2019-12-30,1846.89,1884.0,1840.62,1874.0,3677306,92.3445,94.2,92.031,93.7,73546120,0.0,1.0
2019-12-31,1847.84,1853.26,1832.23,1842.0,2510380,92.392,92.663,91.6115,92.1,50207600,0.0,1.0
2020-01-02,1898.01,1898.01,1864.15,1875.0,4035910,94.9005,94.9005,93.2075,93.75,80718200,0.0,1.0
2020-01-03,1874.97,1886.2,1864.5,1864.5,3766604,93.7485,94.31,93.225,93.225,75332080,0.0,1.0
2020-01-06,1902.88,1903.69,1860.0,1860.0,4065698,95.144,95.1845,93.0,93.0,81313960,0.0,1.0
2020-01-07,1906.86,1913.89,1892.04,1904.5,4134010,95.343,95.6945,94.602,95.225,82680200,0.0,1.0
2020-01-08,1891.97,1911.0,1886.44,1898.04,3511966,94.5985,95.55,94.322,94.902,70239320,0.0,1.0
2020-01-09,1901.05,1917.82,1895.8,1909.89,3174962,95.0525,95.891,94.79,95.4945,63499240,0.0,1.0
2020-01-10,1883.16,1906.94,1880.0,1905.37,2856959,94.158,95.347,94.0,95.2685,57139180,0.0,1.0
2020-01-13,1891.3,1898.0,1880.8,1891.31,2753903,94.565,94.9,94.04,94.5655,55078060,0.0,1.0
2020-01-14,1869.44,1887.11,1858.55,1885.88,3446381,93.472,94.3555,92.9275,94.294,68927620,0.0,1.0
2020-01-15,1862.02,1878.86,1855.09,1872.25,2896592,93.101,93.943,92.7545,93.6125,57931840,0.0,1.0
2020-01-16,1877.94,1885.59,1866.02,1882.99,2659493,93.897,94.2795,93.301,94.1495,53189860,0.0,1.0
2020-01-17,1864.72,1886.64,1857.25,1885.89,3997340,93.236,94.332,92.8625,94.2945,79946800,0.0,1.0
2020-01-21,1892.0,1894.27,1860.0,1865.0,3643771,94.6,94.7135,93.0,93.25,72875420,0.0,1.0
2020-01-22,1887.46,1902.5,1883.34,1896.09,3216257,94.373,95.125,94.167,94.8045,64325140,0.0,1.0
2020-01-23,1884.58,1889.98,1872.76,1885.11,2484613,94.229,94.499,93.638,94.2555,49692260,0.0,1.0
2020-01-24,1861.64,1894.99,1847.44,1891.37,3766181,93.082,94.7495,92.372,94.5685,75323620,0.0,1.0
2020-01-27,1828.34,1841.0,1815.34,1820.0,3528509,91.417,92.05,90.767,91.0,70570180,0.0,1.0
2020-01-28,1853.25,1858.11,1830.02,1840.5,2808040,92.6625,92.9055,91.501,92.025,56160800,0.0,1.0
2020-01-29,1858.0,1874.75,1855.02,1864.0,2101390,92.9,93.7375,92.751,93.2,42027800,0.0,1.0
2020-01-30,1870.68,1872.87,1850.61,1858.0,6327438,93.534,93.6435,92.5305,92.9,126548760,0.0,1.0
2020-01-31,2008.72,2055.72,2002.27,2051.47,15567283,100.436,102.786,100.1135,102.5735,311345660,0.0,1.0
2020-02-03,2004.2,2048.5,2000.25,2010.6,5899094,100.21,102.425,100.0125,100.53,117981880,0.0,1.0
2020-02-04,2049.67,2059.8,2015.37,2029.88,5289338,102.4835,102.99,100.7685,101.494,105786760,0.0,1.0
2020-02-05,2039.87,2071.02,2032.0,2071.02,4376174,101.9935,103.551,101.6,103.551,87523480,0.0,1.0
2020-02-06,2050.23,2056.3,2024.8,2041.02,3182954,102.5115,102.815,101.24,102.051,63659080,0.0,1.0
2020-02-07,2079.28,2098.53,2038.1,2041.99,5095347,103.964,104.9265,101.905,102.0995,101906940,0.0,1.0
2020-02-10,2133.91,2135.6,2084.96,2085.01,5056235,106.6955,106.78,104.248,104.2505,101124700,0.0,1.0
2020-02-11,2150.8,2185.95,2136.0,2150.9,5746011,107.54,109.2975,106.8,107.545,114920220,0.0,1.0
2020-02-12,2160.0,2180.25,2155.29,2163.2,3334264,108.0,109.0125,107.7645,108.16,66685280,0.0,1.0
2020-02-13,2149.87,2170.28,2142.0,2144.99,3031791,107.4935,108.514,107.1,107.2495,60635820,0.0,1.0
2020-02-14,2134.87,2159.04,2125.89,2155.68,2606169,106.7435,107.952,106.2945,107.784,52123380,0.0,1.0
2020-02-18,2155.67,2166.07,2124.11,2125.02,2951070,107.7835,108.3035,106.2055,106.251,59021400,0.0,1.0
2020-02-19,2170.22,2185.1,2161.12,2167.8,2561165,108.511,109.255,108.056,108.39,51223300,0.0,1.0
2020-02-20,2153.1,2176.79,2127.45,2173.07,3131342,107.655,108.8395,106.3725,108.6535,62626840,0.0,1.0
2020-02-21,2095.97,2144.55,2088.0,2142.15,4650740,104.7985,107.2275,104.4,107.1075,93014800,0.0,1.0
2020-02-24,2009.29,2039.3,1987.97,2003.18,6546997,100.4645,101.965,99.3985,100.159,130939940,0.0,1.0
2020-02-25,1972.74,2034.6,1958.42,2026.42,6219094,98.637,101.73,97.921,101.321,124381880,0.0,1.0
2020-02-26,1979.59,2014.67,1960.45,1970.28,5240402,98.9795,100.7335,98.0225,98.514,104808040,0.0,1.0
2020-02-27,1884.3,1975.0,1882.76,1934.38,8143993,94.215,98.75,94.138,96.719,162879860,0.0,1.0
2020-02-28,1883.75,1889.76,1811.13,1814.63,9493797,94.1875,94.488,90.5565,90.7315,189875940,0.0,1.0
2020-03-02,1953.95,1954.51,1870.0,1906.49,6761651,97.6975,97.7255,93.5,95.3245,135233020,0.0,1.0
2020-03-03,1908.99,1996.33,1888.09,1975.37,7534491,95.4495,99.8165,94.4045,98.7685,150689820,0.0,1.0
2020-03-04,1975.83,1978.0,1922.0,1946.57,4772919,98.7915,98.9,96.1,97.3285,95458380,0.0,1.0
2020-03-05,1924.03,1960.72,1910.0,1933.0,4748210,96.2015,98.036,95.5,96.65,94964200,0.0,1.0
2020-03-06,1901.09,1910.87,1869.5,1875.0,5273580,95.0545,95.5435,93.475,93.75,105471600,0.0,1.0
2020-03-09,1800.61,1862.77,1761.29,1773.86,7813232,90.0305,93.1385,88.0645,88.693,156264640,0.0,1.0
2020-03-10,1891.82,1894.27,1818.17,1870.88,7133310,94.591,94.7135,90.9085,93.544,142666200,0.0,1.0
2020-03-11,1820.86,1871.32,1801.5,1857.85,5646831,91.043,93.566,90.075,92.8925,112936620,0.0,1.0
2020-03-12,1676.61,1765.0,1675.0,1721.98,11346214,83.8305,88.25,83.75,86.099,226924280,0.0,1.0
2020-03-13,1785.0,1786.31,1680.62,1755.0,8809725,89.25,89.3155,84.031,87.75,176194500,0.0,1.0
2020-03-16,1689.15,1759.45,1626.03,1641.51,8917265,84.4575,87.9725,81.3015,82.0755,178345300,0.0,1.0
2020-03-17,1807.84,1857.78,1689.24,1775.47,10917129,90.392,92.889,84.462,88.7735,218342580,0.0,1.0
2020-03-18,1830.0,1841.66,1745.0,1750.0,9596297,91.5,92.083,87.25,87.5,191925940,0.0,1.0
2020-03-19,1880.93,1945.0,1832.65,1860.0,10399943,94.0465,97.25,91.6325,93.0,207998860,0.0,1.0
2020-03-20,1846.09,1957.0,1820.73,1926.31,9817850,92.3045,97.85,91.0365,96.3155,196357000,0.0,1.0
2020-03-23,1902.83,1919.4,1812.0,1827.75,7808489,95.1415,95.97,90.6,91.3875,156169780,0.0,1.0
2020-03-24,1940.1,1955.0,1900.34,1951.5,7147080,97.005,97.75,95.017,97.575,142941600,0.0,1.0
2020-03-25,1885.84,1950.26,1885.78,1920.69,6479073,94.292,97.513,94.289,96.0345,129581460,0.0,1.0
2020-03-26,1955.49,1956.49,1889.29,1902.0,6235118,97.7745,97.8245,94.4645,95.1,124702360,0.0,1.0
2020-03-27,1900.1,1939.79,1899.92,1930.86,5387897,95.005,96.9895,94.996,96.543,107757940,0.0,1.0
2020-03-30,1963.95,1973.63,1912.34,1922.83,6126087,98.1975,98.6815,95.617,96.1415,122521740,0.0,1.0
2020-03-31,1949.72,1993.02,1944.01,1964.35,5123626,97.486,99.651,97.2005,98.2175,102472520,0.0,1.0
2020-04-01,1907.7,1944.96,1893.0,1932.97,4121875,95.385,97.248,94.65,96.6485,82437500,0.0,1.0
2020-04-02,1918.83,1927.53,1890.0,1901.64,4335985,95.9415,96.3765,94.5,95.082,86719700,0.0,1.0
2020-04-03,1906.59,1926.33,1889.15,1911.15,3609870,95.3295,96.3165,94.4575,95.5575,72197400,0.0,1.0
2020-04-06,1997.59,1998.52,1930.02,1936.0,5773181,99.8795,99.926,96.501,96.8,115463620,0.0,1.0
2020-04-07,2011.6,2035.72,1997.62,2017.11,5113983,100.58,101.786,99.881,100.8555,102279660,0.0,1.0
2020-04-08,2043.0,2044.0,2011.15,2021.0,3977313,102.15,102.2,100.5575,101.05,79546260,0.0,1.0
2020-04-09,2042.76,2053.0,2017.66,2044.3,4655617,102.138,102.65,100.883,102.215,93112340,0.0,1.0
2020-04-13,2168.87,2180.0,2038.0,2040.0,6716709,108.4435,109.0,101.9,102.0,134334180,0.0,1.0
2020-04-14,2283.32,2292.0,2186.21,2200.47,8087193,114.166,114.6,109.3105,110.0235,161743860,0.0,1.0
2020-04-15,2307.68,2333.37,2245.0,2257.68,6866567,115.384,116.6685,112.25,112.884,137331340,0.0,1.0
2020-04-16,2408.19,2461.0,2335.0,2346.0,12038201,120.4095,123.05,116.75,117.3,240764020,0.0,1.0
2020-04-17,2375.0,2400.0,2316.02,2372.33,7930010,118.75,120.0,115.801,118.6165,158600200,0.0,1.0
2020-04-20,2393.61,2444.98,2386.05,2389.95,5770694,119.6805,122.249,119.3025,119.4975,115413880,0.0,1.0
2020-04-21,2328.12,2428.31,2279.66,2416.61,7476679,116.406,121.4155,113.983,120.8305,149533580,0.0,1.0
2020-04-22,2363.49,2394.0,2351.0,2369.0,4218295,118.1745,119.7,117.55,118.45,84365900,0.0,1.0
2020-04-23,2399.45,2424.22,2382.08,2399.98,5066552,119.9725,121.211,119.104,119.999,101331040,0.0,1.0
2020-04-24,2410.22,2420.43,2382.0,2417.0,3831797,120.511,121.0215,119.1,120.85,76635940,0.0,1.0
2020-04-27,2376.0,2444.88,2363.0,2443.2,5645645,118.8,122.244,118.15,122.16,112912900,0.0,1.0
2020-04-28,2314.08,2373.5,2306.0,2372.1,5269446,115.704,118.675,115.3,118.605,105388920,0.0,1.0
2020-04-29,2372.71,2391.89,2310.0,2330.01,4591593,118.6355,119.5945,115.5,116.5005,91831860,0.0,1.0
2020-04-30,2474.0,2475.0,2396.01,2419.84,9534611,123.7,123.75,119.8005,120.992,190692220,0.0,1.0
2020-05-01,2286.04,2362.44,2258.19,2336.8,9772605,114.302,118.122,112.9095,116.84,195452100,0.0,1.0
2020-05-04,2315.99,2326.98,2256.38,2256.38,4865926,115.7995,116.349,112.819,112.819,97318520,0.0,1.0
2020-05-05,2317.8,2351.0,2307.13,2340.0,3242496,115.89,117.55,115.3565,117.0,64849920,0.0,1.0
2020-05-06,2351.26,2357.45,2320.0,2329.44,3117814,117.563,117.8725,116.0,116.472,62356280,0.0,1.0
2020-05-07,2367.61,2376.0,2343.11,2374.78,3396411,118.3805,118.8,117.1555,118.739,67928220,0.0,1.0
2020-05-08,2379.61,2387.24,2357.0,2372.14,3211228,118.9805,119.362,117.85,118.607,64224560,0.0,1.0
2020-05-11,2409.0,2419.67,2372.11,2374.7,3259231,120.45,120.9835,118.6055,118.735,65184620,0.0,1.0
2020-05-12,2356.95,2419.0,2355.0,2411.85,3074916,117.8475,120.95,117.75,120.5925,61498320,0.0,1.0
2020-05-13,2367.92,2407.7,2337.8,2366.8,4782919,118.396,120.385,116.89,118.34,95658380,0.0,1.0
2020-05-14,2388.85,2391.37,2353.21,2361.01,3648128,119.4425,119.5685,117.6605,118.0505,72962560,0.0,1.0
2020-05-15,2409.78,2411.0,2356.37,2368.52,4234951,120.489,120.55,117.8185,118.426,84699020,0.0,1.0
2020-05-18,2426.26,2433.0,2384.01,2404.35,4366572,121.313,121.65,119.2005,120.2175,87331440,0.0,1.0
2020-05-19,2449.33,2485.0,2428.97,2429.83,4320498,122.4665,124.25,121.4485,121.4915,86409960,0.0,1.0
2020-05-20,2497.94,2500.01,2467.27,2477.87,3998143,124.897,125.0005,123.3635,123.8935,79962860,0.0,1.0
2020-05-21,2446.74,2525.45,2442.54,2500.0,5114403,122.337,126.2725,122.127,125.0,102288060,0.0,1.0
2020-05-22,2436.88,2469.85,2430.13,2455.01,2867079,121.844,123.4925,121.5065,122.7505,57341580,0.0,1.0
2020-05-26,2421.86,2462.0,2414.06,2458.0,3568153,121.093,123.1,120.703,122.9,71363060,0.0,1.0
2020-05-27,2410.39,2413.58,2330.0,2404.99,5056945,120.5195,120.679,116.5,120.2495,101138900,0.0,1.0
2020-05-28,2401.1,2436.97,2378.23,2384.33,3193136,120.055,121.8485,118.9115,119.2165,63862720,0.0,1.0
2020-05-29,2442.37,2442.37,2398.2,2415.94,3529329,122.1185,122.1185,119.91,120.797,70586580,0.0,1.0
2020-06-01,2471.04,2476.93,2444.17,2448.0,2938032,123.552,123.8465,122.2085,122.4,58760640,0.0,1.0
2020-06-02,2472.41,2473.53,2445.31,2467.0,2529903,123.6205,123.6765,122.2655,123.35,50598060,0.0,1.0
2020-06-03,2478.4,2488.0,2461.17,2468.01,2671024,123.92,124.4,123.0585,123.4005,53420480,0.0,1.0
2020-06-04,2460.6,2507.54,2450.01,2477.43,2948710,123.03,125.377,122.5005,123.8715,58974200,0.0,1.0
2020-06-05,2483.0,2488.65,2437.13,2444.51,3306445,124.15,124.4325,121.8565,122.2255,66128900,0.0,1.0
2020-06-08,2524.06,2530.0,2487.34,2500.2,3970654,126.203,126.5,124.367,125.01,79413080,0.0,1.0
2020-06-09,2600.86,2626.43,2525.0,2529.44,5175950,130.043,131.3215,126.25,126.472,103519000,0.0,1.0
2020-06-10,2647.45,2722.35,2626.26,2645.0,4946031,132.3725,136.1175,131.313,132.25,98920620,0.0,1.0
2020-06-11,2557.96,2671.38,2536.23,2603.5,5800107,127.898,133.569,126.8115,130.175,116002140,0.0,1.0
2020-06-12,2545.02,2621.48,2503.35,2601.21,5436127,127.251,131.074,125.1675,130.0605,108722540,0.0,1.0
2020-06-15,2572.68,2584.0,2508.0,2526.6,3873335,128.634,129.2,125.4,126.33,77466700,0.0,1.0
2020-06-16,2615.27,2620.0,2576.0,2620.0,3595649,130.7635,131.0,128.8,131.0,71912980,0.0,1.0
2020-06-17,2640.98,2655.0,2631.82,2647.5,2959316,132.049,132.75,131.591,132.375,59186320,0.0,1.0
2020-06-18,2653.98,2659.64,2636.11,2647.01,2487774,132.699,132.982,131.8055,132.3505,49755480,0.0,1.0
2020-06-19,2675.01,2697.43,2659.0,2678.08,5776963,133.7505,134.8715,132.95,133.904,115539260,0.0,1.0
2020-06-22,2713.82,2715.0,2669.0,2684.5,3208780,135.691,135.75,133.45,134.225,64175600,0.0,1.0
2020-06-23,2764.41,2783.11,2718.04,2726.02,4231707,138.2205,139.1555,135.902,136.301,84634140,0.0,1.0
2020-06-24,2734.4,2796.0,2721.0,2780.0,4526605,136.72,139.8,136.05,139.0,90532100,0.0,1.0
2020-06-25,2754.58,2756.23,2712.14,2739.55,2968657,137.729,137.8115,135.607,136.9775,59373140,0.0,1.0
2020-06-26,2692.87,2782.57,2688.0,2775.06,6500784,134.6435,139.1285,134.4,138.753,130015680,0.0,1.0
2020-06-29,2680.38,2696.8,2630.08,2690.01,4223422,134.019,134.84,131.504,134.5005,84468440,0.0,1.0
2020-06-30,2758.82,2769.63,2675.03,2685.07,3769686,137.941,138.4815,133.7515,134.2535,75393720,0.0,1.0
2020-07-01,2878.7,2895.0,2754.0,2757.99,6364355,143.935,144.75,137.7,137.8995,127287100,0.0,1.0
2020-07-02,2890.3,2955.56,2871.1,2912.01,6593735,144.515,147.778,143.555,145.6005,131874700,0.0,1.0
2020-07-06,3057.04,3059.88,2930.0,2934.97,6880340,152.852,152.994,146.5,146.7485,137606800,0.0,1.0
2020-07-07,3000.12,3069.55,2990.0,3058.55,5257688,150.006,153.4775,149.5,152.9275,105153760,0.0,1.0
2020-07-08,3081.11,3083.97,3012.43,3022.61,5037856,154.0555,154.1985,150.6215,151.1305,100757120,0.0,1.0
2020-07-09,3182.63,3193.88,3074.0,3115.99,6388971,159.1315,159.694,153.7,155.7995,127779420,0.0,1.0
2020-07-10,3200.0,3215.0,3135.7,3191.76,5486005,160.0,160.75,156.785,159.588,109720100,0.0,1.0
2020-07-13,3104.0,3344.29,3068.39,3251.06,7722519,155.2,167.2145,153.4195,162.553,154450380,0.0,1.0
2020-07-14,3084.0,3127.38,2950.0,3089.0,7231956,154.2,156.369,147.5,154.45,144639120,0.0,1.0
2020-07-15,3008.87,3098.35,2973.18,3080.23,5789358,150.4435,154.9175,148.659,154.0115,115787160,0.0,1.0
2020-07-16,2999.9,3032.0,2918.23,2971.06,6394284,149.995,151.6,145.9115,148.553,127885680,0.0,1.0
2020-07-17,2961.97,3024.0,2948.45,3009.0,4716329,148.0985,151.2,147.4225,150.45,94326580,0.0,1.0
2020-07-20,3196.84,3201.36,2994.02,3000.2,7488703,159.842,160.068,149.701,150.01,149774060,0.0,1.0
2020-07-21,3138.29,3240.58,3105.72,3232.49,6075758,156.9145,162.029,155.286,161.6245,121515160,0.0,1.0
2020-07-22,3099.91,3149.9999,3065.26,3125.0,4104225,154.9955,157.499995,153.263,156.25,82084500,0.0,1.0
2020-07-23,2986.55,3098.2713,2970.0,3098.2713,5656906,149.3275,154.913565,148.5,154.913565,113138120,0.0,1.0
2020-07-24,3008.91,3031.58,2888.0,2930.0,5632413,150.4455,151.579,144.4,146.5,112648260,0.0,1.0
2020-07-27,3055.21,3098.0,3015.77,3062.0,4170492,152.7605,154.9,150.7885,153.1,83409840,0.0,1.0
2020-07-28,3000.33,3077.0926,2995.76,3054.27,3126651,150.0165,153.85463,149.788,152.7135,62533020,0.0,1.0
2020-07-29,3033.53,3039.1592,2996.77,3030.99,2974060,151.6765,151.95796,149.8385,151.5495,59481200,0.0,1.0
2020-07-30,3051.88,3092.0,3005.0,3014.0,6128265,152.594,154.6,150.25,150.7,122565300,0.0,1.0
2020-07-31,3164.68,3246.82,3151.0,3244.0,8083369,158.234,162.341,157.55,162.2,161667380,0.0,1.0
2020-08-03,3111.89,3184.0,3104.0,3180.51,5074663,155.5945,159.2,155.2,159.0255,101493260,0.0,1.0
2020-08-04,3138.83,3167.24,3101.21,3101.21,4694294,156.9415,158.362,155.0605,155.0605,93885880,0.0,1.0
2020-08-05,3205.03,3213.5859,3127.3,3143.77,3930025,160.2515,160.679295,156.365,157.1885,78600500,0.0,1.0
2020-08-06,3225.0,3247.47,3165.43,3194.36,3940602,161.25,162.3735,158.2715,159.718,78812040,0.0,1.0
2020-08-07,3167.46,3240.81,3140.6726,3224.01,3936127,158.373,162.0405,157.03363,161.2005,78722540,0.0,1.0
2020-08-10,3148.16,3172.51,3101.52,3170.31,3167274,157.408,158.6255,155.076,158.5155,63345480,0.0,1.0
2020-08-11,3080.67,3159.22,3073.0,3113.2,3718057,154.0335,157.961,153.65,155.66,74361140,0.0,1.0
2020-08-12,3162.24,3174.385,3101.42,3108.0,3527229,158.112,158.71925,155.071,155.4,70544580,0.0,1.0
2020-08-13,3161.02,3217.5211,3155.0,3182.99,3149043,158.051,160.876055,157.75,159.1495,62980860,0.0,1.0
2020-08-14,3148.02,3178.2357,3120.0,3178.18,2751723,157.401,158.911785,156.0,158.909,55034460,0.0,1.0
2020-08-17,3182.41,3194.97,3154.1775,3173.12,2675890,159.1205,159.7485,157.708875,158.656,53517800,0.0,1.0
2020-08-18,3312.49,3320.0,3205.8187,3212.0,5345974,165.6245,166.0,160.290935,160.6,106919480,0.0,1.0
2020-08-19,3260.48,3315.9,3256.0001,3303.01,4185137,163.024,165.795,162.800005,165.1505,83702740,0.0,1.0
2020-08-20,3297.37,3312.62,3238.0,3252.0,3332478,164.8685,165.631,161.9,162.6,66649560,0.0,1.0
2020-08-21,3284.72,3314.3962,3275.39,3295.0,3575862,164.236,165.71981,163.7695,164.75,71517240,0.0,1.0
2020-08-24,3307.46,3380.315,3257.5608,3310.15,4666258,165.373,169.01575,162.87804,165.5075,93325160,0.0,1.0
2020-08-25,3346.49,3357.4,3267.0,3294.99,3992842,167.3245,167.87,163.35,164.7495,79856840,0.0,1.0
2020-08-26,3441.85,3451.7387,3344.5675,3351.11,6508743,172.0925,172.586935,167.228375,167.5555,130174860,0.0,1.0
2020-08-27,3400.0,3453.0,3378.0,3450.05,4264795,170.0,172.65,168.9,172.5025,85295900,0.0,1.0
2020-08-28,3401.8,3433.3699,3386.5,3423.0,2896978,170.09,171.668495,169.325,171.15,57939560,0.0,1.0
2020-08-31,3450.96,3495.0,3405.0,3408.99,4185885,172.548,174.75,170.25,170.4495,83717700,0.0,1.0
2020-09-01,3499.12,3513.87,3467.0,3489.58,3476407,174.956,175.6935,173.35,174.479,69528140,0.0,1.0
2020-09-02,3531.45,3552.25,3486.685,3547.0,3931476,176.5725,177.6125,174.33425,177.35,78629520,0.0,1.0
2020-09-03,3368.0,3488.41,3303.0,3485.0,8161113,168.4,174.4205,165.15,174.25,163222260,0.0,1.0
2020-09-04,3294.62,3381.5,3111.13,3318.0,8781754,164.731,169.075,155.5565,165.9,175635080,0.0,1.0
2020-09-08,3149.84,3250.845,3130.0,3144.0,6094205,157.492,162.54225,156.5,157.2,121884100,0.0,1.0
2020-09-09,3268.61,3303.175,3185.0,3202.99,5188675,163.4305,165.15875,159.25,160.1495,103773500,0.0,1.0
2020-09-10,3175.11,3349.89,3170.55,3307.2188,5330741,158.7555,167.4945,158.5275,165.36094,106614820,0.0,1.0
2020-09-11,3116.22,3217.3409,3083.98,3208.69,5093982,155.811,160.867045,154.199,160.4345,101879640,0.0,1.0
2020-09-14,3102.97,3187.39,3096.0,3172.9372,4529596,155.1485,159.3695,154.8,158.64686,90591920,0.0,1.0
2020-09-15,3156.13,3175.02,3108.92,3136.16,4021535,157.8065,158.751,155.446,156.808,80430700,0.0,1.0
2020-09-16,3078.1,3187.238,3074.15,3179.99,4531189,153.905,159.3619,153.7075,158.9995,90623780,0.0,1.0
2020-09-17,3008.73,3029.432,2972.55,3009.25,6449050,150.4365,151.4716,148.6275,150.4625,128981000,0.0,1.0
2020-09-18,2954.91,3037.8,2905.54,3031.74,8892580,147.7455,151.89,145.277,151.587,177851600,0.0,1.0
2020-09-21,2960.47,2962.0,2871.0,2906.5,6117925,148.0235,148.1,143.55,145.325,122358500,0.0,1.0
2020-09-22,3128.99,3133.99,3000.2,3033.835,6948816,156.4495,156.6995,150.01,151.69175,138976320,0.0,1.0
2020-09-23,2999.86,3126.999,2992.3759,3120.43,5652665,149.993,156.34995,149.618795,156.0215,113053300,0.0,1.0
2020-09-24,3019.79,3069.3,2965.0,2977.79,5529392,150.9895,153.465,148.25,148.8895,110587840,0.0,1.0
2020-09-25,3095.13,3101.54,2999.0,3054.86,4615202,154.7565,155.077,149.95,152.743,92304040,0.0,1.0
2020-09-28,3174.05,3175.04,3117.1684,3148.85,4224165,158.7025,158.752,155.85842,157.4425,84483300,0.0,1.0
2020-09-29,3144.88,3188.26,3132.54,3175.39,3503398,157.244,159.413,156.627,158.7695,70067960,0.0,1.0
2020-09-30,3148.73,3212.88,3133.99,3141.14,4896101,157.4365,160.644,156.6995,157.057,97922020,0.0,1.0
2020-10-01,3221.26,3224.0,3172.0,3208.0,4971922,161.063,161.2,158.6,160.4,99438440,0.0,1.0
2020-10-02,3125.0,3195.7965,3123.0,3153.63,5613098,156.25,159.789825,156.15,157.6815,112261960,0.0,1.0
2020-10-05,3199.2,3202.53,3140.85,3145.84,3775332,159.96,160.1265,157.0425,157.292,75506640,0.0,1.0
2020-10-06,3099.96,3182.0,3090.0,3165.0,5086857,154.998,159.1,154.5,158.25,101737140,0.0,1.0
2020-10-07,3195.69,3200.0,3132.385,3135.0,4309439,159.7845,160.0,156.61925,156.75,86188780,0.0,1.0
2020-10-08,3190.55,3233.2944,3174.99,3224.99,3174114,159.5275,161.66472,158.7495,161.2495,63482280,0.0,1.0
2020-10-09,3286.65,3288.99,3197.83,3210.0,4907871,164.3325,164.4495,159.8915,160.5,98157420,0.0,1.0
2020-10-12,3442.93,3496.24,3339.55,3349.94,8364198,172.1465,174.812,166.9775,167.497,167283960,0.0,1.0
2020-10-13,3443.63,3492.38,3424.217,3467.99,5744697,172.1815,174.619,171.21085,173.3995,114893940,0.0,1.0
2020-10-14,3363.71,3464.88,3340.0,3447.0,5828916,168.1855,173.244,167.0,172.35,116578320,0.0,1.0
2020-10-15,3338.65,3355.88,3280.0,3292.01,5223448,166.9325,167.794,164.0,164.6005,104468960,0.0,1.0
2020-10-16,3272.71,3399.6606,3160.0,3363.23,6474353,163.6355,169.98303,158.0,168.1615,129487060,0.0,1.0
2020-10-19,3207.21,3329.0,3192.735,3299.61,5223626,160.3605,166.45,159.63675,164.9805,104472520,0.0,1.0
2020-10-20,3217.01,3266.0,3192.01,3222.28,4509678,160.8505,163.3,159.6005,161.114,90193560,0.0,1.0
2020-10-21,3184.94,3233.875,3160.0,3212.5,4592736,159.247,161.69375,158.0,160.625,91854720,0.0,1.0
2020-10-22,3176.4,3198.75,3121.94,3189.87,4212005,158.82,159.9375,156.097,159.4935,84240100,0.0,1.0
2020-10-23,3204.4,3205.33,3140.0,3191.0,3466687,160.22,160.2665,157.0,159.55,69333740,0.0,1.0
2020-10-26,3207.04,3282.9799,3153.3,3198.74,5901151,160.352,164.148995,157.665,159.937,118023020,0.0,1.0
2020-10-27,3286.33,3291.66,3211.3,3224.94,4291047,164.3165,164.583,160.565,161.247,85820940,0.0,1.0
2020-10-28,3162.78,3264.02,3162.47,3249.3,5588330,158.139,163.201,158.1235,162.465,111766600,0.0,1.0
2020-10-29,3211.01,3257.25,3164.0,3201.27,6596529,160.5505,162.8625,158.2,160.0635,131930580,0.0,1.0
2020-10-30,3036.15,3167.004,3019.0,3157.75,8396081,151.8075,158.3502,150.95,157.8875,167921620,0.0,1.0
2020-11-02,3004.48,3079.705,2950.12,3061.74,7257350,150.224,153.98525,147.506,153.087,145147000,0.0,1.0
2020-11-03,3048.41,3074.9,2980.98,3018.53,4897880,152.4205,153.745,149.049,150.9265,97957600,0.0,1.0
2020-11-04,3241.16,3244.85,3139.73,3159.99,6839041,162.058,162.2425,156.9865,157.9995,136780820,0.0,1.0
2020-11-05,3322.0,3366.8,3288.88,3319.97,5789285,166.1,168.34,164.444,165.9985,115785700,0.0,1.0
2020-11-06,3311.37,3322.0,3232.0,3304.64,4647330,165.5685,166.1,161.6,165.232,92946600,0.0,1.0
2020-11-09,3143.74,3289.0,3112.1057,3231.03,7190406,157.187,164.45,155.605285,161.5515,143808120,0.0,1.0
2020-11-10,3035.02,3114.0,3019.4828,3095.02,6590956,151.751,155.7,150.97414,154.751,131819120,0.0,1.0
2020-11-11,3137.39,3139.145,3050.0,3061.78,4366923,156.8695,156.95725,152.5,153.089,87338460,0.0,1.0
2020-11-12,3110.28,3175.88,3086.05,3159.95,4371208,155.514,158.794,154.3025,157.9975,87424160,0.0,1.0
2020-11-13,3128.81,3141.7227,3085.39,3122.0,3762587,156.4405,157.086135,154.2695,156.1,75251740,0.0,1.0
2020-11-16,3131.06,3142.7,3072.685,3093.2,3808676,156.553,157.135,153.63425,154.66,76173520,0.0,1.0
2020-11-17,3135.66,3189.25,3135.26,3183.5445,3444735,156.783,159.4625,156.763,159.177225,68894700,0.0,1.0
2020-11-18,3105.46,3140.0,3105.1,3134.0,2916836,155.273,157.0,155.255,156.7,58336720,0.0,1.0
2020-11-19,3117.02,3125.0,3080.92,3105.31,3010270,155.851,156.25,154.046,155.2655,60205400,0.0,1.0
2020-11-20,3099.4,3132.89,3098.0456,3117.02,3380138,154.97,156.6445,154.90228,155.851,67602760,0.0,1.0
2020-11-23,3098.39,3139.745,3065.46,3116.6986,4708887,154.9195,156.98725,153.273,155.83493,94177740,0.0,1.0
2020-11-24,3118.06,3134.25,3086.258,3100.5,3570889,155.903,156.7125,154.3129,155.025,71417780,0.0,1.0
2020-11-25,3185.07,3198.0,3140.26,3141.87,3790403,159.2535,159.9,157.013,157.0935,75808060,0.0,1.0
2020-11-27,3195.34,3216.19,3190.05,3211.26,2392867,159.767,160.8095,159.5025,160.563,47857340,0.0,1.0
2020-11-30,3168.04,3228.39,3125.55,3208.48,4063916,158.402,161.4195,156.2775,160.424,81278320,0.0,1.0
2020-12-01,3220.08,3248.95,3157.18,3188.5,4493554,161.004,162.4475,157.859,159.425,89871080,0.0,1.0
2020-12-02,3203.53,3232.0,3173.2601,3221.65,3129304,160.1765,161.6,158.663005,161.0825,62586080,0.0,1.0
2020-12-03,3186.73,3228.64,3181.31,3205.46,2892039,159.3365,161.432,159.0655,160.273,57840780,0.0,1.0
2020-12-04,3162.58,3198.21,3158.76,3198.21,2913611,158.129,159.9105,157.938,159.9105,58272220,0.0,1.0
2020-12-07,3158.0,3180.76,3141.69,3156.48,2751316,157.9,159.038,157.0845,157.824,55026320,0.0,1.0
2020-12-08,3177.29,3184.13,3120.02,3158.9,3286303,158.8645,159.2065,156.001,157.945,65726060,0.0,1.0
2020-12-09,3104.2,3174.43,3088.0,3167.89,4100836,155.21,158.7215,154.4,158.3945,82016720,0.0,1.0
2020-12-10,3101.49,3142.1,3076.0,3088.99,3030186,155.0745,157.105,153.8,154.4495,60603720,0.0,1.0
2020-12-11,3116.42,3118.67,3072.82,3096.66,3064695,155.821,155.9335,153.641,154.833,61293900,0.0,1.0
2020-12-14,3156.97,3190.47,3126.0,3143.0,4155794,157.8485,159.5235,156.3,157.15,83115880,0.0,1.0
2020-12-15,3165.12,3188.4999,3130.49,3181.01,3323686,158.256,159.424995,156.5245,159.0505,66473720,0.0,1.0
2020-12-16,3240.96,3247.0,3163.68,3176.01,4427616,162.048,162.35,158.184,158.8005,88552320,0.0,1.0
2020-12-17,3236.08,3263.51,3221.0,3250.0,3474347,161.804,163.1755,161.05,162.5,69486940,0.0,1.0
2020-12-18,3201.65,3249.42,3171.6,3243.99,5995713,160.0825,162.471,158.58,162.1995,119914260,0.0,1.0
2020-12-21,3206.18,3226.9666,3166.0,3200.01,3836846,160.309,161.34833,158.3,160.0005,76736920,0.0,1.0
2020-12-22,3206.52,3222.0,3180.08,3202.8434,2381781,160.326,161.1,159.004,160.14217,47635620,0.0,1.0
2020-12-23,3185.27,3210.13,3184.17,3205.0,2093787,159.2635,160.5065,159.2085,160.25,41875740,0.0,1.0
2020-12-24,3172.69,3202.0,3169.0,3193.9,1451917,158.6345,160.1,158.45,159.695,29038340,0.0,1.0
2020-12-28,3283.96,3304.0,3172.69,3194.0,5620728,164.198,165.2,158.6345,159.7,112414560,0.0,1.0
2020-12-29,3322.0,3350.65,3281.223,3309.94,4872933,166.1,167.5325,164.06115,165.497,97458660,0.0,1.0
2020-12-30,3285.85,3342.1,3282.47,3341.0,3209310,164.2925,167.105,164.1235,167.05,64186200,0.0,1.0
2020-12-31,3256.93,3282.9219,3241.2,3275.0,2957206,162.8465,164.146095,162.06,163.75,59144120,0.0,1.0
2021-01-04,3186.63,3272.0,3144.02,3270.0,4411449,159.3315,163.6,157.201,163.5,88228980,0.0,1.0
2021-01-05,3218.51,3223.38,3165.06,3166.01,2655548,160.9255,161.169,158.253,158.3005,53110960,0.0,1.0
2021-01-06,3138.38,3197.509,3131.16,3146.48,4394815,156.919,159.87545,156.558,157.324,87896300,0.0,1.0
2021-01-07,3162.16,3208.542,3155.0,3157.0,3514545,158.108,160.4271,157.75,157.85,70290900,0.0,1.0
2021-01-08,3182.7,3190.64,3142.2,3180.0,3537744,159.135,159.532,157.11,159.0,70754880,0.0,1.0
2021-01-11,3114.21,3156.3841,3110.0,3148.01,3669095,155.7105,157.819205,155.5,157.4005,73381900,0.0,1.0
2021-01-12,3120.83,3142.1418,3086.0,3120.0,3418549,156.0415,157.10709,154.3,156.0,68370980,0.0,1.0
2021-01-13,3165.89,3189.95,3122.08,3128.44,3321244,158.2945,159.4975,156.104,156.422,66424880,0.0,1.0
2021-01-14,3127.47,3177.9999,3120.59,3167.52,3070919,156.3735,158.899995,156.0295,158.376,61418380,0.0,1.0
2021-01-15,3104.25,3142.545,3095.17,3123.02,4243995,155.2125,157.12725,154.7585,156.151,84879900,0.0,1.0
2021-01-19,3120.76,3145.0,3096.0,3107.0,3305142,156.038,157.25,154.8,155.35,66102840,0.0,1.0
2021-01-20,3263.38,3279.8,3175.0,3181.99,5309835,163.169,163.99,158.75,159.0995,106196700,0.0,1.0
2021-01-21,3306.99,3348.55,3289.5675,3293.0,4945051,165.3495,167.4275,164.478375,164.65,98901020,0.0,1.0
2021-01-22,3292.23,3321.91,3283.1644,3304.31,2821914,164.6115,166.0955,164.15822,165.2155,56438280,0.0,1.0
2021-01-25,3294.0,3363.89,3243.1463,3328.5,3749758,164.7,168.1945,162.157315,166.425,74995160,0.0,1.0
2021-01-26,3326.13,3338.0,3282.87,3296.3559,2955235,166.3065,166.9,164.1435,164.817795,59104700,0.0,1.0
2021-01-27,3232.58,3346.52,3207.08,3341.49,4660158,161.629,167.326,160.354,167.0745,93203160,0.0,1.0
2021-01-28,3237.62,3301.68,3228.69,3235.04,3149228,161.881,165.084,161.4345,161.752,62984560,0.0,1.0
2021-01-29,3206.2,3236.99,3184.55,3230.0,4293556,160.31,161.8495,159.2275,161.5,85871120,0.0,1.0
2021-02-01,3342.88,3350.26,3235.025,3242.36,4160212,167.144,167.513,161.75125,162.118,83204240,0.0,1.0
2021-02-02,3380.0,3427.74,3361.125,3380.0,6183716,169.0,171.387,168.05625,169.0,123674320,0.0,1.0
2021-02-03,3312.53,3434.0,3308.62,3425.01,7088781,165.6265,171.7,165.431,171.2505,141775620,0.0,1.0
2021-02-04,3331.0,3347.0,3277.75,3330.0,3670661,166.55,167.35,163.8875,166.5,73413220,0.0,1.0
2021-02-05,3352.15,3377.0,3302.71,3319.0,3620808,167.6075,168.85,165.1355,165.95,72416160,0.0,1.0
2021-02-08,3322.94,3364.9999,3304.0,3358.5,3257391,166.147,168.249995,165.2,167.925,65147820,0.0,1.0
2021-02-09,3305.0,3338.0,3297.84,3312.49,2179355,165.25,166.9,164.892,165.6245,43587100,0.0,1.0
2021-02-10,3286.58,3317.9548,3254.0,3314.0,3125174,164.329,165.89774,162.7,165.7,62503480,0.0,1.0
2021-02-11,3262.13,3292.0,3248.06,3292.0,2301417,163.1065,164.6,162.403,164.6,46028340,0.0,1.0
2021-02-12,3277.71,3280.25,3233.31,3250.0,2335339,163.8855,164.0125,161.6655,162.5,46706780,0.0,1.0
2021-02-16,3268.95,3308.3,3253.591,3254.05,2574721,163.4475,165.415,162.67955,162.7025,51494420,0.0,1.0
2021-02-17,3308.64,3320.91,3259.4996,3263.6,3261801,165.432,166.0455,162.97498,163.18,65236020,0.0,1.0
2021-02-18,3328.23,3338.0,3273.94,3282.42,3033607,166.4115,166.9,163.697,164.121,60672140,0.0,1.0
2021-02-19,3249.9,3333.5,3245.75,3328.23,4305184,162.495,166.675,162.2875,166.4115,86103680,0.0,1.0
2021-02-22,3180.74,3232.3199,3172.26,3208.13,3461266,159.037,161.615995,158.613,160.4065,69225320,0.0,1.0
2021-02-23,3194.5,3204.73,3093.6,3127.03,4677222,159.725,160.2365,154.68,156.3515,93544440,0.0,1.0
2021-02-24,3159.53,3171.23,3125.38,3166.75,3011275,157.9765,158.5615,156.269,158.3375,60225500,0.0,1.0
2021-02-25,3057.16,3178.26,3047.76,3136.74,4399320,152.858,158.913,152.388,156.837,87986400,0.0,1.0
2021-02-26,3092.93,3122.44,3036.7,3095.2,4246135,154.6465,156.122,151.835,154.76,84922700,0.0,1.0
2021-03-01,3146.14,3149.56,3097.99,3127.89,2733963,157.307,157.478,154.8995,156.3945,54679260,0.0,1.0
2021-03-02,3094.53,3163.52,3087.1201,3143.47,2595762,154.7265,158.176,154.356005,157.1735,51915240,0.0,1.0
2021-03-03,3005.0,3107.775,2995.0,3081.18,3988725,150.25,155.38875,149.75,154.059,79774500,0.0,1.0
2021-03-04,2977.57,3058.13,2945.43,3012.0,5481578,148.8785,152.9065,147.2715,150.6,109631560,0.0,1.0
2021-03-05,3000.46,3009.0,2881.0001,3005.0,5388551,150.023,150.45,144.050005,150.25,107771020,0.0,1.0
2021-03-08,2951.95,3064.59,2951.31,3015.0,4185008,147.5975,153.2295,147.5655,150.75,83700160,0.0,1.0
2021-03-09,3062.85,3090.96,3005.1474,3017.99,4030032,153.1425,154.548,150.25737,150.8995,80600640,0.0,1.0
2021-03-10,3057.64,3116.46,3030.05,3098.45,3012489,152.882,155.823,151.5025,154.9225,60249780,0.0,1.0
2021-03-11,3113.59,3131.7843,3082.93,3104.01,2776391,155.6795,156.589215,154.1465,155.2005,55527820,0.0,1.0
2021-03-12,3089.49,3098.98,3045.5,3075.0,2421888,154.4745,154.949,152.275,153.75,48437760,0.0,1.0
2021-03-15,3081.68,3082.24,3032.09,3074.57,2918592,154.084,154.112,151.6045,153.7285,58371840,0.0,1.0
2021-03-16,3091.86,3128.91,3075.8601,3104.97,2538764,154.593,156.4455,153.793005,155.2485,50775280,0.0,1.0
2021-03-17,3135.73,3173.05,3070.22,3073.22,3118584,156.7865,158.6525,153.511,153.661,62371680,0.0,1.0
2021-03-18,3027.99,3116.63,3025.0,3101.0,3657027,151.3995,155.8315,151.25,155.05,73140540,0.0,1.0
2021-03-19,3074.96,3077.285,3016.63,3029.23,4625354,153.748,153.86425,150.8315,151.4615,92507080,0.0,1.0
2021-03-22,3110.87,3126.58,3060.05,3067.85,2902179,155.5435,156.329,153.0025,153.3925,58043580,0.0,1.0
2021-03-23,3137.5,3182.0,3120.8501,3127.0,3817263,156.875,159.1,156.042505,156.35,76345260,0.0,1.0
2021-03-24,3087.07,3160.31,3085.15,3151.04,2958981,154.3535,158.0155,154.2575,157.552,59179620,0.0,1.0
2021-03-25,3046.26,3109.78,3037.14,3072.99,3563469,152.313,155.489,151.857,153.6495,71269380,0.0,1.0
2021-03-26,3052.03,3056.66,2996.0,3044.06,3312924,152.6015,152.833,149.8,152.203,66258480,0.0,1.0
2021-03-29,3075.73,3091.25,3028.445,3055.4394,2745968,153.7865,154.5625,151.42225,152.77197,54919360,0.0,1.0
2021-03-30,3055.29,3073.0,3034.0,3070.01,2337603,152.7645,153.65,151.7,153.5005,46752060,0.0,1.0
2021-03-31,3094.08,3119.33,3062.5,3064.06,3093896,154.704,155.9665,153.125,153.203,61877920,0.0,1.0
2021-04-01,3161.0,3162.44,3115.55,3117.94,2940318,158.05,158.122,155.7775,155.897,58806360,0.0,1.0
2021-04-05,3226.73,3235.955,3161.24,3173.0,3334882,161.3365,161.79775,158.062,158.65,66697640,0.0,1.0
2021-04-06,3223.82,3247.31,3217.04,3223.75,2537809,161.191,162.3655,160.852,161.1875,50756180,0.0,1.0
2021-04-07,3279.39,3303.6125,3223.65,3233.8,3346227,163.9695,165.180625,161.1825,161.69,66924540,0.0,1.0
2021-04-08,3299.3,3324.5,3292.0,3310.9,2812090,164.965,166.225,164.6,165.545,56241800,0.0,1.0
2021-04-09,3372.2,3372.2,3288.9,3304.7,4341473,168.61,168.61,164.445,165.235,86829460,0.0,1.0
2021-04-12,3379.39,3395.04,3351.15,3355.21,3281798,168.9695,169.752,167.5575,167.7605,65635960,0.0,1.0
2021-04-13,3400.0,3432.0,3395.63,3400.845,3315837,170.0,171.6,169.7815,170.04225,66316740,0.0,1.0
2021-04-14,3333.0,3404.13,3326.0,3404.04,3145204,166.65,170.2065,166.3,170.202,62904080,0.0,1.0
2021-04-15,3379.09,3396.9999,3352.0,3371.0,3233580,168.9545,169.849995,167.6,168.55,64671600,0.0,1.0
2021-04-16,3399.44,3406.8,3355.59,3380.0,3186049,169.972,170.34,167.7795,169.0,63720980,0.0,1.0
2021-04-19,3372.01,3435.9333,3360.16,3390.33,2725405,168.6005,171.796665,168.008,169.5165,54508100,0.0,1.0
2021-04-20,3334.69,3382.99,3316.0,3373.6,2623032,166.7345,169.1495,165.8,168.68,52460640,0.0,1.0
2021-04-21,3362.02,3362.86,3303.8061,3316.0,2211166,168.101,168.143,165.190305,165.8,44223320,0.0,1.0
2021-04-22,3309.04,3372.87,3301.45,3371.68,2580590,165.452,168.6435,165.0725,168.584,51611800,0.0,1.0
2021-04-23,3340.88,3375.0,3308.5,3319.1,3196652,167.044,168.75,165.425,165.955,63933040,0.0,1.0
2021-04-26,3409.0,3428.45,3330.94,3348.0,4880708,170.45,171.4225,166.547,167.4,97614160,0.0,1.0
2021-04-27,3417.43,3460.0,3398.01,3443.47,3827140,170.8715,173.0,169.9005,172.1735,76542800,0.0,1.0
2021-04-28,3458.5,3489.88,3425.0,3434.8,4631884,172.925,174.494,171.25,171.74,92637680,0.0,1.0
2021-04-29,3471.31,3514.445,3435.0,3505.0981,7682381,173.5655,175.72225,171.75,175.254905,153647620,0.0,1.0
2021-04-30,3467.42,3554.0,3462.5,3525.12,7009346,173.371,177.7,173.125,176.256,140186920,0.0,1.0
2021-05-03,3386.49,3486.645,3372.7012,3484.73,5875530,169.3245,174.33225,168.63506,174.2365,117510600,0.0,1.0
2021-05-04,3311.87,3367.975,3272.13,3356.19,5439449,165.5935,168.39875,163.6065,167.8095,108788980,0.0,1.0
2021-05-05,3270.54,3354.695,3264.36,3338.855,3711308,163.527,167.73475,163.218,166.94275,74226160,0.0,1.0
2021-05-06,3306.37,3314.4,3247.2,3270.0,4447696,165.3185,165.72,162.36,163.5,88953920,0.0,1.0
2021-05-07,3291.61,3330.89,3289.0704,3319.09,4710276,164.5805,166.5445,164.45352,165.9545,94205520,0.0,1.0
2021-05-10,3190.49,3283.0,3190.0,3282.32,5838603,159.5245,164.15,159.5,164.116,116772060,0.0,1.0
2021-05-11,3223.91,3238.0,3127.37,3136.28,4619781,161.1955,161.9,156.3685,156.814,92395620,0.0,1.0
2021-05-12,3151.94,3207.94,3133.1,3185.0,4936410,157.597,160.397,156.655,159.25,98728200,0.0,1.0
2021-05-13,3161.47,3203.84,3133.0,3185.47,3356877,158.0735,160.192,156.65,159.2735,67137540,0.0,1.0
2021-05-14,3222.9,3228.86,3183.0,3185.56,3325022,161.145,161.443,159.15,159.278,66500440,0.0,1.0
2021-05-17,3270.39,3292.75,3234.59,3245.93,3723925,163.5195,164.6375,161.7295,162.2965,74478500,0.0,1.0
2021-05-18,3232.28,3312.0,3230.37,3292.575,2828391,161.614,165.6,161.5185,164.62875,56567820,0.0,1.0
2021-05-19,3231.8,3234.75,3184.0,3195.0,2679708,161.59,161.7375,159.2,159.75,53594160,0.0,1.0
2021-05-20,3247.68,3259.6799,3236.18,3244.4042,2633192,162.384,162.983995,161.809,162.22021,52663840,0.0,1.0
2021-05-21,3203.08,3256.6946,3197.01,3250.0,4104882,160.154,162.83473,159.8505,162.5,82097640,0.0,1.0
2021-05-24,3244.99,3257.95,3210.4993,3215.5,2422813,162.2495,162.8975,160.524965,160.775,48456260,0.0,1.0
2021-05-25,3259.05,3279.82,3213.76,3266.67,3261109,162.9525,163.991,160.688,163.3335,65222180,0.0,1.0
2021-05-26,3265.16,3295.73,3258.51,3274.5905,2383986,163.258,164.7865,162.9255,163.729525,47679720,0.0,1.0
2021-05-27,3230.11,3260.355,3230.04,3256.0,2561157,161.5055,163.01775,161.502,162.8,51223140,0.0,1.0
2021-05-28,3223.07,3247.99,3219.7,3242.0,2331509,161.1535,162.3995,160.985,162.1,46630180,0.0,1.0
2021-06-01,3218.65,3250.98,3209.06,3243.495,2430045,160.9325,162.549,160.453,162.17475,48600900,0.0,1.0
2021-06-02,3233.99,3235.0,3208.0,3223.1,2014524,161.6995,161.75,160.4,161.155,40290480,0.0,1.0
2021-06-03,3187.01,3214.435,3184.03,3204.23,2398293,159.3505,160.72175,159.2015,160.2115,47965860,0.0,1.0
2021-06-04,3206.22,3221.0,3198.81,3212.0,2249749,160.311,161.05,159.9405,160.6,44994980,0.0,1.0
2021-06-07,3198.01,3208.0,3172.2,3197.33,2215756,159.9005,160.4,158.61,159.8665,44315120,0.0,1.0
2021-06-08,3264.11,3279.5321,3218.01,3222.61,3416730,163.2055,163.976605,160.9005,161.1305,68334600,0.0,1.0
2021-06-09,3281.15,3297.58,3270.7,3272.87,2455530,164.0575,164.879,163.535,163.6435,49110600,0.0,1.0
2021-06-10,3349.65,3351.0,3281.15,3282.01,3476480,167.4825,167.55,164.0575,164.1005,69529600,0.0,1.0
2021-06-11,3346.83,3366.58,3333.45,3349.65,2817352,167.3415,168.329,166.6725,167.4825,56347040,0.0,1.0
2021-06-14,3383.87,3385.0,3335.5,3346.83,2569655,169.1935,169.25,166.775,167.3415,51393100,0.0,1.0
2021-06-15,3383.13,3396.9866,3363.1101,3384.0,2426200,169.1565,169.84933,168.155505,169.2,48524000,0.0,1.0
2021-06-16,3415.25,3426.35,3360.53,3392.0,4152189,170.7625,171.3175,168.0265,169.6,83043780,0.0,1.0
2021-06-17,3489.24,3497.2,3401.0,3403.18,5136531,174.462,174.86,170.05,170.159,102730620,0.0,1.0
2021-06-18,3486.9,3507.0,3473.71,3479.99,5247737,174.345,175.35,173.6855,173.9995,104954740,0.0,1.0
2021-06-21,3453.96,3482.0,3434.0,3476.42,3277130,172.698,174.1,171.7,173.821,65542600,0.0,1.0
2021-06-22,3505.44,3523.78,3456.09,3458.06,3345082,175.272,176.189,172.8045,172.903,66901640,0.0,1.0
2021-06-23,3503.82,3521.0,3483.2,3505.0,2813341,175.191,176.05,174.16,175.25,56266820,0.0,1.0
2021-06-24,3449.08,3524.8599,3430.85,3507.64,3831999,172.454,176.242995,171.5425,175.382,76639980,0.0,1.0
2021-06-25,3401.46,3464.82,3394.18,3464.0,3940997,170.073,173.241,169.709,173.2,78819940,0.0,1.0
2021-06-28,3443.89,3448.0,3413.5098,3416.0,2242793,172.1945,172.4,170.67549,170.8,44855860,0.0,1.0
2021-06-29,3448.14,3456.03,3423.03,3438.82,2098439,172.407,172.8015,171.1515,171.941,41968780,0.0,1.0
2021-06-30,3440.16,3471.6019,3435.0,3441.06,2403992,172.008,173.580095,171.75,172.053,48079840,0.0,1.0
2021-07-01,3432.97,3457.0,3409.4206,3434.61,2037053,171.6485,172.85,170.47103,171.7305,40741060,0.0,1.0
2021-07-02,3510.98,3511.72,3436.92,3451.64,3176697,175.549,175.586,171.846,172.582,63533940,0.0,1.0
2021-07-06,3675.74,3685.48,3529.0,3530.11,6744768,183.787,184.274,176.45,176.5055,134895360,0.0,1.0
2021-07-07,3696.58,3734.2,3678.91,3717.3772,5328062,184.829,186.71,183.9455,185.86886,106561240,0.0,1.0
2021-07-08,3731.41,3759.9855,3621.12,3643.56,5180623,186.5705,187.999275,181.056,182.178,103612460,0.0,1.0
2021-07-09,3719.34,3748.0,3693.3968,3722.52,3748237,185.967,187.4,184.66984,186.126,74964740,0.0,1.0
2021-07-12,3718.55,3757.2899,3696.7929,3744.0,2571635,185.9275,187.864495,184.839645,187.2,51432700,0.0,1.0
2021-07-13,3677.36,3773.0782,3671.32,3702.1,3845917,183.868,188.65391,183.566,185.105,76918340,0.0,1.0
2021-07-14,3681.68,3717.66,3660.8266,3708.85,3296568,184.084,185.883,183.04133,185.4425,65931360,0.0,1.0
2021-07-15,3631.2,3695.4,3620.92,3694.2,3185292,181.56,184.77,181.046,184.71,63705840,0.0,1.0
2021-07-16,3573.63,3646.0599,3570.455,3633.31,4043706,178.6815,182.302995,178.52275,181.6655,80874120,0.0,1.0
2021-07-19,3549.59,3550.21,3499.16,3532.58,3784595,177.4795,177.5105,174.958,176.629,75691900,0.0,1.0
2021-07-20,3573.19,3592.0,3518.0,3567.32,3255680,178.6595,179.6,175.9,178.366,65113600,0.0,1.0
2021-07-21,3585.2,3586.45,3543.6415,3576.375,2318989,179.26,179.3225,177.182075,178.81875,46379780,0.0,1.0
2021-07-22,3638.03,3640.02,3582.27,3587.23,3265352,181.9015,182.001,179.1135,179.3615,65307040,0.0,1.0
2021-07-23,3656.64,3666.11,3622.04,3640.0,2436292,182.832,183.3055,181.102,182.0,48725840,0.0,1.0
2021-07-26,3699.82,3712.08,3647.25,3673.17,2900068,184.991,185.604,182.3625,183.6585,58001360,0.0,1.0
2021-07-27,3626.39,3698.5,3586.15,3698.5,4131890,181.3195,184.925,179.3075,184.925,82637800,0.0,1.0
2021-07-28,3630.32,3658.4204,3601.0,3633.78,2999378,181.516,182.92102,180.05,181.689,59987560,0.0,1.0
2021-07-29,3599.92,3637.95,3580.01,3627.75,4337611,179.996,181.8975,179.0005,181.3875,86752220,0.0,1.0
2021-07-30,3327.59,3368.14,3306.98,3347.95,9965593,166.3795,168.407,165.349,167.3975,199311860,0.0,1.0
2021-08-02,3331.48,3358.92,3317.0,3353.1,3353915,166.574,167.946,165.85,167.655,67078300,0.0,1.0
2021-08-03,3366.24,3391.0,3299.77,3340.72,4157343,168.312,169.55,164.9885,167.036,83146860,0.0,1.0
2021-08-04,3354.72,3388.88,3345.56,3379.35,2183945,167.736,169.444,167.278,168.9675,43678900,0.0,1.0
2021-08-05,3375.99,3389.0,3340.92,3356.22,2433503,168.7995,169.45,167.046,167.811,48670060,0.0,1.0
2021-08-06,3344.94,3375.0,3329.0373,3375.0,2637644,167.247,168.75,166.451865,168.75,52752880,0.0,1.0
2021-08-09,3341.87,3354.88,3328.52,3343.61,2148220,167.0935,167.744,166.426,167.1805,42964400,0.0,1.0
2021-08-10,3320.68,3358.0,3315.0,3345.01,2412551,166.034,167.9,165.75,167.2505,48251020,0.0,1.0
2021-08-11,3292.11,3337.7,3277.79,3331.4469,2947249,164.6055,166.885,163.8895,166.572345,58944980,0.0,1.0
2021-08-12,3303.5,3314.51,3269.67,3290.0,2323823,165.175,165.7255,163.4835,164.5,46476460,0.0,1.0
2021-08-13,3293.97,3306.065,3283.0,3305.67,2034554,164.6985,165.30325,164.15,165.2835,40691080,0.0,1.0
2021-08-16,3298.99,3300.0,3211.13,3283.0,3328494,164.9495,165.0,160.5565,164.15,66569880,0.0,1.0
2021-08-17,3241.96,3280.49,3225.68,3277.5,3387922,162.098,164.0245,161.284,163.875,67758440,0.0,1.0
2021-08-18,3201.22,3254.0975,3200.0,3241.99,2804311,160.061,162.704875,160.0,162.0995,56086220,0.0,1.0
2021-08-19,3187.75,3233.0,3182.4637,3194.02,3782862,159.3875,161.65,159.123185,159.701,75657240,0.0,1.0
2021-08-20,3199.95,3207.81,3175.76,3203.8725,3358428,159.9975,160.3905,158.788,160.193625,67168560,0.0,1.0
2021-08-23,3265.87,3280.9,3210.005,3211.9,3268131,163.2935,164.045,160.50025,160.595,65362620,0.0,1.0
2021-08-24,3305.78,3315.4942,3274.58,3280.0,2551841,165.289,165.77471,163.729,164.0,51036820,0.0,1.0
2021-08-25,3299.18,3321.0,3286.15,3309.87,1680306,164.959,166.05,164.3075,165.4935,33606120,0.0,1.0
2021-08-26,3316.0,3332.0,3296.0,3299.0,2098761,165.8,166.6,164.8,164.95,41975220,0.0,1.0
2021-08-27,3349.63,3352.32,3313.75,3333.23,2402369,167.4815,167.616,165.6875,166.6615,48047380,0.0,1.0
2021-08-30,3421.57,3445.0,3355.22,3357.425,3192244,171.0785,172.25,167.761,167.87125,63844880,0.0,1.0
2021-08-31,3470.79,3472.58,3395.59,3424.8,4356413,173.5395,173.629,169.7795,171.24,87128260,0.0,1.0
2021-09-01,3479.0,3527.0,3475.24,3496.396,3629911,173.95,176.35,173.762,174.8198,72598220,0.0,1.0
2021-09-02,3463.12,3511.9608,3455.0,3494.76,2925594,173.156,175.59804,172.75,174.738,58511880,0.0,1.0
2021-09-03,3478.05,3482.67,3436.44,3452.0,2578324,173.9025,174.1335,171.822,172.6,51566480,0.0,1.0
2021-09-07,3509.29,3528.09,3476.94,3478.0,2741184,175.4645,176.4045,173.847,173.9,54823680,0.0,1.0
2021-09-08,3525.5,3545.63,3495.67,3511.65,3053364,176.275,177.2815,174.7835,175.5825,61067280,0.0,1.0
2021-09-09,3484.16,3549.99,3480.37,3526.02,2719241,174.208,177.4995,174.0185,176.301,54384820,0.0,1.0
2021-09-10,3469.15,3508.45,3462.9055,3501.8308,2397269,173.4575,175.4225,173.145275,175.09154,47945380,0.0,1.0
2021-09-13,3457.17,3497.96,3438.0001,3482.8,2569022,172.8585,174.898,171.900005,174.14,51380440,0.0,1.0
2021-09-14,3450.0,3486.806,3437.7104,3475.55,1936897,172.5,174.3403,171.88552,173.7775,38737940,0.0,1.0
2021-09-15,3475.79,3485.42,3402.01,3442.52,2957537,173.7895,174.271,170.1005,172.126,59150740,0.0,1.0
2021-09-16,3488.24,3492.55,3446.1432,3459.96,2583598,174.412,174.6275,172.30716,172.998,51671960,0.0,1.0
2021-09-17,3462.52,3497.41,3452.13,3488.4146,4616556,173.126,174.8705,172.6065,174.42073,92331120,0.0,1.0
2021-09-20,3355.73,3419.0,3305.01,3396.0,4669130,167.7865,170.95,165.2505,169.8,93382600,0.0,1.0
2021-09-21,3343.63,3379.7,3332.39,3375.0,2780878,167.1815,168.985,166.6195,168.75,55617560,0.0,1.0
2021-09-22,3380.05,3389.0,3341.05,3351.0,2411403,169.0025,169.45,167.0525,167.55,48228060,0.0,1.0
2021-09-23,3416.0,3428.96,3380.05,3380.05,2379414,170.8,171.448,169.0025,169.0025,47588280,0.0,1.0
2021-09-24,3425.52,3429.26,3393.4,3402.01,2116241,171.276,171.463,169.67,170.1005,42324820,0.0,1.0
2021-09-27,3405.8,3415.57,3339.61,3371.5,3634450,170.29,170.7785,166.9805,168.575,72689000,0.0,1.0
2021-09-28,3315.96,3369.19,3290.1001,3357.71,4430819,165.798,168.4595,164.505005,167.8855,88616380,0.0,1.0
2021-09-29,3301.12,3351.3,3297.87,3322.11,2562268,165.056,167.565,164.8935,166.1055,51245360,0.0,1.0
2021-09-30,3285.04,3327.85,3273.99,3316.0,2847033,164.252,166.3925,163.6995,165.8,56940660,0.0,1.0
2021-10-01,3283.26,3309.1746,3255.94,3289.01,2835617,164.163,165.45873,162.797,164.4505,56712340,0.0,1.0
2021-10-04,3189.78,3279.99,3176.25,3279.39,4523057,159.489,163.9995,158.8125,163.9695,90461140,0.0,1.0
2021-10-05,3221.0,3260.73,3202.464,3204.5,3269208,161.05,163.0365,160.1232,160.225,65384160,0.0,1.0
2021-10-06,3262.01,3264.34,3198.62,3213.53,2532977,163.1005,163.217,159.931,160.6765,50659540,0.0,1.0
2021-10-07,3302.43,3325.746,3283.06,3291.54,2409075,165.1215,166.2873,164.153,164.577,48181500,0.0,1.0
2021-10-08,3288.62,3321.43,3288.2,3317.0,1998217,164.431,166.0715,164.41,165.85,39964340,0.0,1.0
2021-10-11,3246.3,3292.5899,3238.1,3275.0,2034203,162.315,164.629495,161.905,163.75,40684060,0.0,1.0
2021-10-12,3247.33,3267.528,3236.28,3257.0,1819571,162.3665,163.3764,161.814,162.85,36391420,0.0,1.0
2021-10-13,3284.28,3288.38,3261.0889,3269.71,2425086,164.214,164.419,163.054445,163.4855,48501720,0.0,1.0
2021-10-14,3299.86,3312.6,3290.78,3302.4541,2112020,164.993,165.63,164.539,165.122705,42240400,0.0,1.0
2021-10-15,3409.02,3410.42,3304.0,3311.42,5179941,170.451,170.521,165.2,165.571,103598820,0.0,1.0
2021-10-18,3446.74,3449.17,3385.1,3388.3576,3174115,172.337,172.4585,169.255,169.41788,63482300,0.0,1.0
2021-10-19,3444.15,3454.69,3422.0,3434.29,2386079,172.2075,172.7345,171.1,171.7145,47721580,0.0,1.0
2021-10-20,3415.06,3462.86,3400.37,3452.66,2139777,170.753,173.143,170.0185,172.633,42795540,0.0,1.0
2021-10-21,3435.01,3440.28,3403.0,3414.25,1881385,171.7505,172.014,170.15,170.7125,37627700,0.0,1.0
2021-10-22,3335.55,3429.84,3331.3,3421.0,3139053,166.7775,171.492,166.565,171.05,62781060,0.0,1.0
2021-10-25,3320.37,3347.7997,3297.7,3335.0,2225956,166.0185,167.389985,164.885,166.75,44519120,0.0,1.0
2021-10-26,3376.07,3416.12,3343.98,3349.51,2698342,168.8035,170.806,167.199,167.4755,53966840,0.0,1.0
2021-10-27,3392.49,3437.0,3371.4534,3388.0,2702224,169.6245,171.85,168.57267,169.4,54044480,0.0,1.0
2021-10-28,3446.57,3479.0,3386.0,3402.095,5708733,172.3285,173.95,169.3,170.10475,114174660,0.0,1.0
2021-10-29,3372.43,3374.82,3273.32,3300.02,6486077,168.6215,168.741,163.666,165.001,129721540,0.0,1.0
2021-11-01,3318.11,3375.86,3292.02,3361.8,3582044,165.9055,168.793,164.601,168.09,71640880,0.0,1.0
2021-11-02,3312.75,3331.115,3283.55,3315.01,2562277,165.6375,166.55575,164.1775,165.7505,51245540,0.0,1.0
2021-11-03,3384.0,3394.92,3297.52,3309.0,3397189,169.2,169.746,164.876,165.45,67943780,0.0,1.0
2021-11-04,3477.0,3498.625,3365.0001,3370.0,5353020,173.85,174.93125,168.250005,168.5,107060400,0.0,1.0
2021-11-05,3518.99,3566.25,3476.98,3477.0,4996951,175.9495,178.3125,173.849,173.85,99939020,0.0,1.0
2021-11-08,3488.98,3579.0,3487.86,3523.24,3073992,174.449,178.95,174.393,176.162,61479840,0.0,1.0
2021-11-09,3576.23,3593.77,3501.425,3515.25,4257658,178.8115,179.6885,175.07125,175.7625,85153160,0.0,1.0
2021-11-10,3482.05,3605.45,3463.09,3563.87,4027422,174.1025,180.2725,173.1545,178.1935,80548440,0.0,1.0
2021-11-11,3472.5,3543.24,3467.47,3513.0,2264406,173.625,177.162,173.3735,175.65,45288120,0.0,1.0
2021-11-12,3525.15,3540.7262,3447.05,3485.0,2636157,176.2575,177.03631,172.3525,174.25,52723140,0.0,1.0
2021-11-15,3545.68,3593.88,3525.81,3537.0,2929719,177.284,179.694,176.2905,176.85,58594380,0.0,1.0
2021-11-16,3540.7,3576.5,3525.1466,3539.0,2217071,177.035,178.825,176.25733,176.95,44341420,0.0,1.0
2021-11-17,3549.0,3587.245,3545.35,3564.72,2560270,177.45,179.36225,177.2675,178.236,51205400,0.0,1.0
2021-11-18,3696.06,3704.2,3561.0,3566.35,5703538,184.803,185.21,178.05,178.3175,114070760,0.0,1.0
2021-11-19,3676.57,3762.145,3675.72,3712.69,4946203,183.8285,188.10725,183.786,185.6345,98924060,0.0,1.0
2021-11-22,3572.57,3713.455,3567.5,3676.3768,4847850,178.6285,185.67275,178.375,183.81884,96957000,0.0,1.0
2021-11-23,3580.04,3621.05,3527.71,3585.04,3692246,179.002,181.0525,176.3855,179.252,73844920,0.0,1.0
2021-11-24,3580.41,3613.64,3536.85,3562.67,2328018,179.0205,180.682,176.8425,178.1335,46560360,0.0,1.0
2021-11-26,3504.56,3633.5,3504.15,3602.095,2991297,175.228,181.675,175.2075,180.10475,59825940,0.0,1.0
2021-11-29,3561.57,3596.0,3531.5001,3547.6443,3265557,178.0785,179.8,176.575005,177.382215,65311140,0.0,1.0
2021-11-30,3507.07,3585.77,3492.01,3563.5,4001107,175.3535,179.2885,174.6005,178.175,80022140,0.0,1.0
2021-12-01,3443.72,3559.88,3441.6,3545.0,3756995,172.186,177.994,172.08,177.25,75139900,0.0,1.0
2021-12-02,3437.36,3492.7,3423.75,3460.0,3236288,171.868,174.635,171.1875,173.0,64725760,0.0,1.0
2021-12-03,3389.79,3469.865,3338.6,3455.0,4035550,169.4895,173.49325,166.93,172.75,80711000,0.0,1.0
2021-12-06,3427.37,3473.91,3338.69,3393.0,3443000,171.3685,173.6955,166.9345,169.65,68860000,0.0,1.0
2021-12-07,3523.29,3549.99,3466.69,3492.0,3320536,176.1645,177.4995,173.3345,174.6,66410720,0.0,1.0
2021-12-08,3523.16,3543.6,3495.01,3523.01,2262683,176.158,177.18,174.7505,176.1505,45253660,0.0,1.0
2021-12-09,3483.42,3539.39,3482.79,3515.0,2303091,174.171,176.9695,174.1395,175.75,46061820,0.0,1.0
2021-12-10,3444.24,3518.54,3410.0,3508.34,3034488,172.212,175.927,170.5,175.417,60689760,0.0,1.0
2021-12-13,3391.35,3442.0,3382.6,3440.0,3108450,169.5675,172.1,169.13,172.0,62169000,0.0,1.0
2021-12-14,3381.83,3389.98,3328.8,3351.0,2798764,169.0915,169.499,166.44,167.55,55975280,0.0,1.0
2021-12-15,3466.3,3472.0,3303.9,3371.96,3789713,173.315,173.6,165.195,168.598,75794260,0.0,1.0
2021-12-16,3377.42,3483.32,3363.205,3467.3714,3043842,168.871,174.166,168.16025,173.36857,60876840,0.0,1.0
2021-12-17,3400.35,3417.97,3312.271,3354.21,4287758,170.0175,170.8985,165.61355,167.7105,85755160,0.0,1.0
2021-12-20,3341.58,3357.4851,3312.0,3337.0,2868633,167.079,167.874255,165.6,166.85,57372660,0.0,1.0
2021-12-21,3408.34,3414.3299,3312.95,3357.01,2797791,170.417,170.716495,165.6475,167.8505,55955820,0.0,1.0
2021-12-22,3420.74,3441.0,3370.01,3385.395,2751773,171.037,172.05,168.5005,169.26975,55035460,0.0,1.0
2021-12-23,3421.37,3439.5,3403.0,3408.56,1839412,171.0685,171.975,170.15,170.428,36788240,0.0,1.0
2021-12-27,3393.39,3458.86,3384.31,3420.74,2942341,169.6695,172.943,169.2155,171.037,58846820,0.0,1.0
2021-12-28,3413.22,3443.5176,3382.71,3403.65,2735593,170.661,172.17588,169.1355,170.1825,54711860,0.0,1.0
2021-12-29,3384.02,3424.24,3372.0101,3416.8,1787702,169.201,171.212,168.600505,170.84,35754040,0.0,1.0
2021-12-30,3372.89,3417.76,3370.48,3394.0,1879155,168.6445,170.888,168.524,169.7,37583100,0.0,1.0
2021-12-31,3334.34,3387.0,3331.17,3379.12,2381786,166.717,169.35,166.5585,168.956,47635720,0.0,1.0
2022-01-03,3408.09,3414.07,3323.21,3351.0,3193457,170.4045,170.7035,166.1605,167.55,63869140,0.0,1.0
2022-01-04,3350.44,3428.0,3326.99,3408.76,3536258,167.522,171.4,166.3495,170.438,70725160,0.0,1.0
2022-01-05,3287.14,3342.525,3287.14,3337.66,3215136,164.357,167.12625,164.357,166.883,64302720,0.0,1.0
2022-01-06,3265.08,3296.0,3238.7442,3269.01,2597889,163.254,164.8,161.93721,163.4505,51957780,0.0,1.0
2022-01-07,3251.08,3304.865,3240.62,3276.78,2330295,162.554,165.24325,162.031,163.839,46605900,0.0,1.0
2022-01-10,3229.72,3233.23,3126.09,3211.71,4389915,161.486,161.6615,156.3045,160.5855,87798300,0.0,1.0
2022-01-11,3307.24,3327.0,3214.03,3230.0,3115005,165.362,166.35,160.7015,161.5,62300100,0.0,1.0
2022-01-12,3304.14,3337.56,3288.34,3331.5,2501456,165.207,166.878,164.417,166.575,50029120,0.0,1.0
2022-01-13,3224.28,3324.4299,3221.82,3305.01,2609415,161.214,166.221495,161.091,165.2505,52188300,0.0,1.0
2022-01-14,3242.76,3245.0,3196.01,3203.0,2298743,162.138,162.25,159.8005,160.15,45974860,0.0,1.0
2022-01-18,3178.35,3194.6899,3153.29,3182.1,3306866,158.9175,159.734495,157.6645,159.105,66137320,0.0,1.0
2022-01-19,3125.98,3185.0,3125.0,3175.24,2620856,156.299,159.25,156.25,158.762,52417120,0.0,1.0
2022-01-20,3033.35,3160.0,3027.02,3135.32,3598666,151.6675,158.0,151.351,156.766,71973320,0.0,1.0
2022-01-21,2852.86,3018.0,2841.408,2999.0,8198572,142.643,150.9,142.0704,149.95,163971440,0.0,1.0
2022-01-24,2890.88,2898.9,2707.04,2780.0,7802237,144.544,144.945,135.352,139.0,156044740,0.0,1.0
2022-01-25,2799.72,2872.0,2762.9,2844.85,4541233,139.986,143.6,138.145,142.2425,90824660,0.0,1.0
2022-01-26,2777.45,2903.695,2746.37,2895.0,4780085,138.8725,145.18475,137.3185,144.75,95601700,0.0,1.0
2022-01-27,2792.75,2884.87,2787.0,2816.0,3875790,139.6375,144.2435,139.35,140.8,77515800,0.0,1.0
2022-01-28,2879.56,2879.96,2758.585,2817.21,3719599,143.978,143.998,137.92925,140.8605,74391980,0.0,1.0
2022-01-31,2991.47,3007.21,2886.0101,2895.0,3915372,149.5735,150.3605,144.300505,144.75,78307440,0.0,1.0
2022-02-01,3023.87,3034.16,2952.5548,3000.0,2960992,151.1935,151.708,147.62774,150.0,59219840,0.0,1.0
2022-02-02,3012.25,3101.5,2977.2717,3101.0085,4366488,150.6125,155.075,148.863585,155.050425,87329760,0.0,1.0
2022-02-03,2776.91,2884.95,2766.66,2834.75,11276568,138.8455,144.2475,138.333,141.7375,225531360,0.0,1.0
2022-02-04,3152.79,3224.0,3012.16,3112.13,12672793,157.6395,161.2,150.608,155.6065,253455860,0.0,1.0
2022-02-07,3158.71,3253.815,3145.0,3170.4,5131219,157.9355,162.69075,157.25,158.52,102624380,0.0,1.0
2022-02-08,3228.27,3235.85,3111.01,3135.01,3802018,161.4135,161.7925,155.5505,156.7505,76040360,0.0,1.0
2022-02-09,3223.79,3276.69,3205.0,3257.47,3439280,161.1895,163.8345,160.25,162.8735,68785600,0.0,1.0
2022-02-10,3180.07,3214.33,3155.0,3167.0,3413406,159.0035,160.7165,157.75,158.35,68268120,0.0,1.0
2022-02-11,3065.87,3180.0,3054.675,3162.6902,3855022,153.2935,159.0,152.73375,158.13451,77100440,0.0,1.0
2022-02-14,3103.34,3168.9663,3033.0,3035.02,4161535,155.167,158.448315,151.65,151.751,83230700,0.0,1.0
2022-02-15,3130.21,3160.14,3092.75,3152.11,2848533,156.5105,158.007,154.6375,157.6055,56970660,0.0,1.0
2022-02-16,3162.01,3176.68,3094.69,3115.81,2635214,158.1005,158.834,154.7345,155.7905,52704280,0.0,1.0
2022-02-17,3093.05,3206.975,3090.0,3162.92,3201625,154.6525,160.34875,154.5,158.146,64032500,0.0,1.0
2022-02-18,3052.03,3109.99,3017.86,3109.99,3180205,152.6015,155.4995,150.893,155.4995,63604100,0.0,1.0
2022-02-22,3003.95,3059.65,2969.71,3009.57,3246383,150.1975,152.9825,148.4855,150.4785,64927660,0.0,1.0
2022-02-23,2896.54,3035.26,2893.02,3033.01,3212178,144.827,151.763,144.651,151.6505,64243560,0.0,1.0
2022-02-24,3027.16,3034.98,2790.0,2796.75,5039288,151.358,151.749,139.5,139.8375,100785760,0.0,1.0
2022-02-25,3075.77,3079.8,2984.27,3011.0,3119768,153.7885,153.99,149.2135,150.55,62395360,0.0,1.0
2022-02-28,3071.26,3089.0,3017.0,3048.5,2884171,153.563,154.45,150.85,152.425,57683420,0.0,1.0
2022-03-01,3022.84,3081.98,2999.54,3054.65,2243679,151.142,154.099,149.977,152.7325,44873580,0.0,1.0
2022-03-02,3041.05,3059.99,2975.0,3016.98,2366736,152.0525,152.9995,148.75,150.849,47334720,0.0,1.0
2022-03-03,2957.97,3078.58,2937.12,3070.63,3259860,147.8985,153.929,146.856,153.5315,65197200,0.0,1.0
2022-03-04,2912.82,2957.0,2876.14,2943.18,3049156,145.641,147.85,143.807,147.159,60983120,0.0,1.0
2022-03-07,2749.06,2921.89,2748.33,2908.87,4346693,137.453,146.0945,137.4165,145.4435,86933860,0.0,1.0
2022-03-08,2720.29,2813.99,2671.45,2733.67,4583129,136.0145,140.6995,133.5725,136.6835,91662580,0.0,1.0
2022-03-09,2785.58,2805.0,2736.56,2790.0,4132833,139.279,140.25,136.828,139.5,82656660,0.0,1.0
2022-03-10,2936.35,2973.485,2879.56,2913.7,6753145,146.8175,148.67425,143.978,145.685,135062900,0.0,1.0
2022-03-11,2910.49,2993.5,2907.38,2991.49,3445028,145.5245,149.675,145.369,149.5745,68900560,0.0,1.0
2022-03-14,2837.06,2949.0,2817.68,2919.62,3704305,141.853,147.45,140.884,145.981,74086100,0.0,1.0
2022-03-15,2947.33,2959.7,2840.0,2857.0,3779230,147.3665,147.985,142.0,142.85,75584600,0.0,1.0
2022-03-16,3062.08,3063.0,2947.07,2970.0,4247884,153.104,153.15,147.3535,148.5,84957680,0.0,1.0
2022-03-17,3144.78,3149.97,3042.8,3052.81,3646742,157.239,157.4985,152.14,152.6405,72934840,0.0,1.0
2022-03-18,3225.01,3231.88,3120.22,3136.26,5063616,161.2505,161.594,156.011,156.813,101272320,0.0,1.0
2022-03-21,3229.83,3261.68,3191.06,3222.415,3283142,161.4915,163.084,159.553,161.12075,65662840,0.0,1.0
2022-03-22,3297.78,3323.34,3233.98,3236.11,3147275,164.889,166.167,161.699,161.8055,62945500,0.0,1.0
2022-03-23,3268.16,3327.4,3253.74,3274.1,2790593,163.408,166.37,162.687,163.705,55811860,0.0,1.0
2022-03-24,3272.99,3282.37,3201.0,3274.99,2839903,163.6495,164.1185,160.05,163.7495,56798060,0.0,1.0
2022-03-25,3295.47,3307.37,3245.0,3280.0,2355611,164.7735,165.3685,162.25,164.0,47112220,0.0,1.0
2022-03-28,3379.81,3380.75,3298.0,3299.5,2992691,168.9905,169.0375,164.9,164.975,59853820,0.0,1.0
2022-03-29,3386.3,3416.63,3357.37,3407.68,3307680,169.315,170.8315,167.8685,170.384,66153600,0.0,1.0
2022-03-30,3326.02,3379.01,3310.0,3370.19,2808363,166.301,168.9505,165.5,168.5095,56167260,0.0,1.0
2022-03-31,3259.95,3329.9,3259.07,3328.895,2998289,162.9975,166.495,162.9535,166.44475,59965780,0.0,1.0
2022-04-01,3271.2,3316.54,3246.39,3282.99,2854475,163.56,165.827,162.3195,164.1495,57089500,0.0,1.0
2022-04-04,3366.93,3367.89,3264.11,3282.5,2500398,168.3465,168.3945,163.2055,164.125,50007960,0.0,1.0
2022-04-05,3281.1,3362.21,3265.3201,3354.83,2619553,164.055,168.1105,163.266005,167.7415,52391060,0.0,1.0
2022-04-06,3175.12,3244.0,3145.09,3233.01,3952788,158.756,162.2,157.2545,161.6505,79055760,0.0,1.0
2022-04-07,3155.69,3201.58,3090.23,3168.0,3406839,157.7845,160.079,154.5115,158.4,68136780,0.0,1.0
2022-04-08,3089.21,3147.37,3084.615,3135.0,2300083,154.4605,157.3685,154.23075,156.75,46001660,0.0,1.0
2022-04-11,3022.44,3082.7299,3010.69,3054.26,2605617,151.122,154.136495,150.5345,152.713,52112340,0.0,1.0
2022-04-12,3015.75,3101.98,3007.66,3073.85,2758872,150.7875,155.099,150.383,153.6925,55177440,0.0,1.0
2022-04-13,3110.82,3120.5,2992.0,3000.37,2669544,155.541,156.025,149.6,150.0185,53390880,0.0,1.0
2022-04-14,3034.13,3117.94,3029.435,3107.8,2579907,151.7065,155.897,151.47175,155.39,51598140,0.0,1.0
2022-04-18,3055.7,3080.79,3005.01,3030.47,2325676,152.785,154.0395,150.2505,151.5235,46513520,0.0,1.0
2022-04-19,3162.31,3172.98,3031.01,3040.59,2746321,158.1155,158.649,151.5505,152.0295,54926420,0.0,1.0
2022-04-20,3079.96,3152.05,3072.07,3152.05,2958600,153.998,157.6025,153.6035,157.6025,59172000,0.0,1.0
2022-04-21,2965.92,3134.76,2951.79,3094.28,3198466,148.296,156.738,147.5895,154.714,63969320,0.0,1.0
2022-04-22,2887.0,2992.3,2873.9501,2965.0,3653929,144.35,149.615,143.697505,148.25,73078580,0.0,1.0
2022-04-25,2921.48,2924.43,2846.1309,2880.46,3093749,146.074,146.2215,142.306545,144.023,61874980,0.0,1.0
2022-04-26,2787.82,2897.115,2778.59,2896.0,3781514,139.391,144.85575,138.9295,144.8,75630280,0.0,1.0
2022-04-27,2763.34,2838.97,2715.67,2803.83,3566815,138.167,141.9485,135.7835,140.1915,71336300,0.0,1.0
2022-04-28,2891.93,2918.75,2806.0,2843.56,5865847,144.5965,145.9375,140.3,142.178,117316940,0.0,1.0
2022-04-29,2485.63,2615.22,2432.5,2596.98,13633086,124.2815,130.761,121.625,129.849,272661720,0.0,1.0
2022-05-02,2490.0,2493.365,2367.5,2448.02,7439449,124.5,124.66825,118.375,122.401,148788980,0.0,1.0
2022-05-03,2485.07,2524.41,2456.5,2481.07,3956668,124.2535,126.2205,122.825,124.0535,79133360,0.0,1.0
2022-05-04,2518.57,2520.0,2383.66,2472.0,5508760,125.9285,126.0,119.183,123.6,110175200,0.0,1.0
2022-05-05,2328.14,2469.98,2301.45,2460.0,7219561,116.407,123.499,115.0725,123.0,144391220,0.0,1.0
2022-05-06,2295.45,2381.01,2261.625,2297.0,6212995,114.7725,119.0505,113.08125,114.85,124259900,0.0,1.0
2022-05-09,2175.78,2280.0,2159.14,2226.25,6406219,108.789,114.0,107.957,111.3125,128124380,0.0,1.0
2022-05-10,2177.18,2252.85,2143.42,2225.0,5271691,108.859,112.6425,107.171,111.25,105433820,0.0,1.0
2022-05-11,2107.44,2203.12,2088.57,2162.07,5485182,105.372,110.156,104.4285,108.1035,109703640,0.0,1.0
2022-05-12,2138.61,2215.615,2048.11,2055.0,6601257,106.9305,110.78075,102.4055,102.75,132025140,0.0,1.0
2022-05-13,2261.1,2263.68,2156.0,2181.38,4684228,113.055,113.184,107.8,109.069,93684560,0.0,1.0
2022-05-16,2216.21,2279.85,2207.0827,2262.0,3728287,110.8105,113.9925,110.354135,113.1,74565740,0.0,1.0
2022-05-17,2307.37,2316.0,2225.53,2265.5,3822387,115.3685,115.8,111.2765,113.275,76447740,0.0,1.0
2022-05-18,2142.25,2257.06,2124.975,2228.79,5418959,107.1125,112.853,106.24875,111.4395,108379180,0.0,1.0
2022-05-19,2146.38,2200.68,2123.8581,2125.61,4407127,107.319,110.034,106.192905,106.2805,88142540,0.0,1.0
2022-05-20,2151.82,2197.9599,2100.1868,2191.37,4975032,107.591,109.897995,105.00934,109.5685,99500640,0.0,1.0
2022-05-23,2151.14,2176.375,2079.0,2169.22,5389868,107.557,108.81875,103.95,108.461,107797360,0.0,1.0
2022-05-24,2082.0,2108.0,2025.2,2080.5,5146734,104.1,105.4,101.26,104.025,102934680,0.0,1.0
2022-05-25,2135.5,2163.4999,2073.0,2073.11,4656005,106.775,108.174995,103.65,103.6555,93120100,0.0,1.0
2022-05-26,2221.55,2253.3099,2149.07,2159.4,4650130,111.0775,112.665495,107.4535,107.97,93002600,0.0,1.0
2022-05-27,2302.93,2303.74,2252.56,2271.0,4683008,115.1465,115.187,112.628,113.55,93660160,0.0,1.0
2022-05-31,2404.19,2439.8899,2313.5,2325.6,7231708,120.2095,121.994495,115.675,116.28,144634160,0.0,1.0
2022-06-01,2433.68,2503.58,2412.445,2445.12,6376449,121.684,125.179,120.62225,122.256,127528980,0.0,1.0
2022-06-02,2510.22,2512.2,2400.9,2433.68,5028034,125.511,125.61,120.045,121.684,100560680,0.0,1.0
2022-06-03,2447.0,2488.0,2420.929,2484.0,4880166,122.35,124.4,121.04645,124.2,97603320,0.0,1.0
2022-06-06,124.79,128.99,123.81,125.245,134271125,124.79,128.99,123.81,125.245,134271125,0.0,20.0
2022-06-07,123.0,124.1,120.63,122.005,85156712,123.0,124.1,120.63,122.005,85156712,0.0,1.0
2022-06-08,121.18,123.75,120.75,122.61,64926594,121.18,123.75,120.75,122.61,64926594,0.0,1.0
2022-06-09,116.15,121.3,116.1,119.99,67029842,116.15,121.3,116.1,119.99,67029842,0.0,1.0
2022-06-10,109.65,114.5,109.05,113.415,87412245,109.65,114.5,109.05,113.415,87412245,0.0,1.0
2022-06-13,103.67,106.54,101.86,104.19,99277742,103.67,106.54,101.86,104.19,99277742,0.0,1.0
2022-06-14,102.31,104.88,101.43,104.19,69728761,102.31,104.88,101.43,104.19,69728761,0.0,1.0
2022-06-15,107.67,109.06,103.53,103.86,85011060,107.67,109.06,103.53,103.86,85011060,0.0,1.0
2022-06-16,103.66,104.58,102.01,104.47,82186301,103.66,104.58,102.01,104.47,82186301,0.0,1.0
2022-06-17,106.22,106.98,102.51,102.8,99772147,106.22,106.98,102.51,102.8,99772147,0.0,1.0
2022-06-21,108.68,111.6299,103.56,108.2,70901245,108.68,111.6299,103.56,108.2,70901245,0.0,1.0
2022-06-22,108.95,112.13,107.02,107.43,60040131,108.95,112.13,107.02,107.43,60040131,0.0,1.0
2022-06-23,112.44,113.0,107.93,110.39,64345300,112.44,113.0,107.93,110.39,64345300,0.0,1.0
2022-06-24,116.46,116.71,111.43,112.38,69867618,116.46,116.71,111.43,112.38,69867618,0.0,1.0
2022-06-27,113.22,117.98,112.7,117.09,62133240,113.22,117.98,112.7,117.09,62133240,0.0,1.0
2022-06-28,107.4,114.85,107.04,113.5,75172028,107.4,114.85,107.04,113.5,75172028,0.0,1.0
2022-06-29,108.92,110.99,106.91,107.38,66375341,108.92,110.99,106.91,107.38,66375341,0.0,1.0
2022-06-30,106.21,108.18,102.52,108.11,97679401,106.21,108.18,102.52,108.11,97679401,0.0,1.0
2022-07-01,109.56,109.75,105.8469,106.29,73021171,109.56,109.75,105.8469,106.29,73021171,0.0,1.0
2022-07-05,113.5,114.08,106.3242,107.6,76684414,113.5,114.08,106.3242,107.6,76684414,0.0,1.0
2022-07-06,114.33,115.48,112.01,113.21,66958884,114.33,115.48,112.01,113.21,66958884,0.0,1.0
2022-07-07,116.33,116.99,113.49,113.85,57872323,116.33,116.99,113.49,113.85,57872323,0.0,1.0
2022-07-08,115.54,116.58,113.69,114.6,45719694,115.54,116.58,113.69,114.6,45719694,0.0,1.0
2022-07-11,111.75,114.3,110.87,114.08,53540019,111.75,114.3,110.87,114.08,53540019,0.0,1.0
2022-07-12,109.22,113.23,108.34,112.16,54280257,109.22,113.23,108.34,112.16,54280257,0.0,1.0
2022-07-13,110.4,111.78,106.01,107.03,61353812,110.4,111.78,106.01,107.03,61353812,0.0,1.0
2022-07-14,110.63,111.18,107.58,110.24,51163140,110.63,111.18,107.58,110.24,51163140,0.0,1.0
2022-07-15,113.55,115.59,111.59,112.5,84317816,113.55,115.59,111.59,112.5,84317816,0.0,1.0
2022-07-18,113.76,117.24,113.15,115.0,59115419,113.76,117.24,113.15,115.0,59115419,0.0,1.0
2022-07-19,118.21,118.95,114.03,115.7,60990043,118.21,118.95,114.03,115.7,60990043,0.0,1.0
2022-07-20,122.77,123.475,118.32,118.615,71268322,122.77,123.475,118.32,118.615,71268322,0.0,1.0
2022-07-21,124.63,124.85,121.26,123.2,60239892,124.63,124.85,121.26,123.2,60239892,0.0,1.0
2022-07-22,122.42,125.5,121.3504,125.01,51463797,122.42,125.5,121.3504,125.01,51463797,0.0,1.0
2022-07-25,121.14,123.64,120.03,122.695,50221259,121.14,123.64,120.03,122.695,50221259,0.0,1.0
2022-07-26,114.81,118.15,114.53,115.79,67075064,114.81,118.15,114.53,115.79,67075064,0.0,1.0
2022-07-27,120.97,121.9,117.16,117.31,61582015,120.97,121.9,117.16,117.31,61582015,0.0,1.0
2022-07-28,122.28,122.84,118.08,121.57,82245543,122.28,122.84,118.08,121.57,82245543,0.0,1.0
2022-07-29,134.95,137.65,132.41,134.9,148892889,134.95,137.65,132.41,134.9,148892889,0.0,1.0
2022-08-01,135.39,138.8339,133.51,134.96,76846908,135.39,138.8339,133.51,134.96,76846908,0.0,1.0
2022-08-02,134.16,137.44,134.09,134.72,61922429,134.16,137.44,134.09,134.72,61922429,0.0,1.0
2022-08-03,139.52,140.49,136.05,136.21,71827780,139.52,140.49,136.05,136.21,71827780,0.0,1.0
2022-08-04,142.57,143.56,139.55,140.58,70585020,142.57,143.56,139.55,140.58,70585020,0.0,1.0
2022-08-05,140.8,142.86,139.6,140.1,50686865,140.8,142.86,139.6,140.1,50686865,0.0,1.0
2022-08-08,139.41,144.23,138.29,142.05,52303475,139.41,144.23,138.29,142.05,52303475,0.0,1.0
2022-08-09,137.83,138.9523,136.21,138.052,40434715,137.83,138.9523,136.21,138.052,40434715,0.0,1.0
2022-08-10,142.69,144.6,141.01,142.9,54773819,142.69,144.6,141.01,142.9,54773819,0.0,1.0
2022-08-11,140.64,144.49,139.76,143.86,44867336,140.64,144.49,139.76,143.86,44867336,0.0,1.0
2022-08-12,143.55,143.57,140.1201,142.05,47643484,143.55,143.57,140.1201,142.05,47643484,0.0,1.0
2022-08-15,143.18,143.76,141.49,142.8,39014583,143.18,143.76,141.49,142.8,39014583,0.0,1.0
2022-08-16,144.78,146.57,142.0,143.905,59102859,144.78,146.57,142.0,143.905,59102859,0.0,1.0
2022-08-17,142.1,143.38,140.78,142.69,48149778,142.1,143.38,140.78,142.69,48149778,0.0,1.0
2022-08-18,142.3,142.77,140.38,141.32,37458737,142.3,142.77,140.38,141.32,37458737,0.0,1.0
2022-08-19,138.23,141.11,137.9142,140.47,47792843,138.23,141.11,137.9142,140.47,47792843,0.0,1.0
2022-08-22,133.22,136.32,132.85,135.72,50461504,133.22,136.32,132.85,135.72,50461504,0.0,1.0
2022-08-23,133.62,134.99,132.95,133.41,36252103,133.62,134.99,132.95,133.41,36252103,0.0,1.0
2022-08-24,133.8,135.47,132.1,132.75,38626978,133.8,135.47,132.1,132.75,38626978,0.0,1.0
2022-08-25,137.28,137.42,134.28,135.26,37496283,137.28,137.42,134.28,135.26,37496283,0.0,1.0
2022-08-26,130.75,137.83,130.5,136.55,53322663,130.75,137.83,130.5,136.55,53322663,0.0,1.0
2022-08-29,129.79,131.9499,128.77,129.9,47967685,129.79,131.9499,128.77,129.9,47967685,0.0,1.0
2022-08-30,128.73,132.0745,126.85,131.25,49202990,128.73,132.0745,126.85,131.25,49202990,0.0,1.0
2022-08-31,126.77,130.59,126.74,129.45,53648702,126.77,130.59,126.74,129.45,53648702,0.0,1.0
2022-09-01,127.82,128.02,123.66,126.0,56636145,127.82,128.02,123.66,126.0,56636145,0.0,1.0
2022-09-02,127.51,131.38,126.39,129.5,57429829,127.51,131.38,126.39,129.5,57429829,0.0,1.0
2022-09-06,126.11,128.62,124.74,127.92,43689994,126.11,128.62,124.74,127.92,43689994,0.0,1.0
2022-09-07,129.48,129.82,125.4,126.12,47834487,129.48,129.82,125.4,126.12,47834487,0.0,1.0
2022-09-08,129.82,130.28,127.1,127.72,43988509,129.82,130.28,127.1,127.72,43988509,0.0,1.0
2022-09-09,133.27,133.69,130.76,130.91,49422259,133.27,133.69,130.76,130.91,49422259,0.0,1.0
2022-09-12,136.45,136.49,134.0,134.095,53826859,136.45,136.49,134.0,134.095,53826859,0.0,1.0
2022-09-13,126.82,131.4,126.27,131.01,72694010,126.82,131.4,126.27,131.01,72694010,0.0,1.0
2022-09-14,128.55,128.84,126.33,127.364,45316772,128.55,128.84,126.33,127.364,45316772,0.0,1.0
2022-09-15,126.28,130.37,125.495,127.38,52887196,126.28,130.37,125.495,127.38,52887196,0.0,1.0
2022-09-16,123.53,123.87,120.7,122.78,115667804,123.53,123.87,120.7,122.78,115667804,0.0,1.0
2022-09-19,124.66,124.71,121.8,122.16,47279727,124.66,124.71,121.8,122.16,47279727,0.0,1.0
2022-09-20,122.19,124.3963,121.14,123.35,47698432,122.19,124.3963,121.14,123.35,47698432,0.0,1.0
2022-09-21,118.54,123.76,118.45,122.49,58498887,118.54,123.76,118.45,122.49,58498887,0.0,1.0
2022-09-22,117.31,118.79,116.26,117.08,54959006,117.31,118.79,116.26,117.08,54959006,0.0,1.0
2022-09-23,113.78,116.05,112.06,116.0,65126665,113.78,116.05,112.06,116.0,65126665,0.0,1.0
2022-09-26,115.15,117.34,113.13,113.295,62723268,115.15,117.34,113.13,113.295,62723268,0.0,1.0
2022-09-27,114.41,118.32,113.05,117.195,60094693,114.41,118.32,113.05,117.195,60094693,0.0,1.0
2022-09-28,118.01,118.7,113.8,114.38,55763750,118.01,118.7,113.8,114.38,55763750,0.0,1.0
2022-09-29,114.8,116.07,113.06,115.6,58969714,114.8,116.07,113.06,115.6,58969714,0.0,1.0
2022-09-30,113.0,116.92,112.84,114.075,59479586,113.0,116.92,112.84,114.075,59479586,0.0,1.0
2022-10-03,115.88,116.91,112.45,113.58,50941854,115.88,116.91,112.45,113.58,50941854,0.0,1.0
2022-10-04,121.09,123.0,119.79,119.89,62812564,121.09,123.0,119.79,119.89,62812564,0.0,1.0
2022-10-05,120.95,121.75,117.69,118.58,48217535,120.95,121.75,117.69,118.58,48217535,0.0,1.0
2022-10-06,120.3,121.53,119.5,120.77,42253755,120.3,121.53,119.5,120.77,42253755,0.0,1.0
2022-10-07,114.56,118.17,113.88,118.0,54677980,114.56,118.17,113.88,118.0,54677980,0.0,1.0
2022-10-10,113.67,116.25,112.43,115.1,42339675,113.67,116.25,112.43,115.1,42339675,0.0,1.0
2022-10-11,112.21,115.48,110.39,112.71,56432233,112.21,115.48,110.39,112.71,56432233,0.0,1.0
2022-10-12,112.9,113.83,111.4,112.49,45728660,112.9,113.83,111.4,112.49,45728660,0.0,1.0
2022-10-13,112.53,113.44,105.345,107.88,86868103,112.53,113.44,105.345,107.88,86868103,0.0,1.0
2022-10-14,106.9,114.96,106.6,114.1,67737344,106.9,114.96,106.6,114.1,67737344,0.0,1.0
2022-10-17,113.79,114.19,110.09,110.11,62781985,113.79,114.19,110.09,110.11,62781985,0.0,1.0
2022-10-18,116.36,119.52,114.79,119.06,65607448,116.36,119.52,114.79,119.06,65607448,0.0,1.0
2022-10-19,115.07,116.5932,113.22,114.71,47198122,115.07,116.5932,113.22,114.71,47198122,0.0,1.0
2022-10-20,115.25,118.24,113.51,113.83,48795104,115.25,118.24,113.51,113.83,48795104,0.0,1.0
2022-10-21,119.32,119.59,114.5,114.792,55660485,119.32,119.59,114.5,114.792,55660485,0.0,1.0
2022-10-24,119.82,120.39,116.57,119.98,49531523,119.82,120.39,116.57,119.98,49531523,0.0,1.0
2022-10-25,120.6,121.3152,118.95,119.65,50934609,120.6,121.3152,118.95,119.65,50934609,0.0,1.0
2022-10-26,115.66,119.3457,114.76,116.0,69002457,115.66,119.3457,114.76,116.0,69002457,0.0,1.0
2022-10-27,110.96,114.12,109.77,113.92,129605362,110.96,114.12,109.77,113.92,129605362,0.0,1.0
2022-10-28,103.41,103.96,97.66,97.905,223133398,103.41,103.96,97.66,97.905,223133398,0.0,1.0
2022-10-31,102.44,104.87,100.74,103.56,99251395,102.44,104.87,100.74,103.56,99251395,0.0,1.0
2022-11-01,96.79,104.58,96.06,103.99,153370032,96.79,104.58,96.06,103.99,153370032,0.0,1.0
2022-11-02,92.12,97.74,92.01,97.315,135761798,92.12,97.74,92.01,97.315,135761798,0.0,1.0
2022-11-03,89.3,93.5,89.02,92.47,136683303,89.3,93.5,89.02,92.47,136683303,0.0,1.0
2022-11-04,90.98,92.44,88.04,91.49,129101336,90.98,92.44,88.04,91.49,129101336,0.0,1.0
2022-11-07,90.53,92.1,89.04,91.95,77495728,90.53,92.1,89.04,91.95,77495728,0.0,1.0
2022-11-08,89.98,91.72,88.23,90.79,88703370,89.98,91.72,88.23,90.79,88703370,0.0,1.0
2022-11-09,86.14,89.48,85.87,89.47,90796249,86.14,89.48,85.87,89.47,90796249,0.0,1.0
2022-11-10,96.63,98.69,91.65,92.935,173414862,96.63,98.69,91.65,92.935,173414862,0.0,1.0
2022-11-11,100.79,101.19,96.66,97.88,111590544,100.79,101.19,96.66,97.88,111590544,0.0,1.0
2022-11-14,98.49,100.1199,97.29,98.77,99533072,98.49,100.1199,97.29,98.77,99533072,0.0,1.0
2022-11-15,98.94,103.79,97.34,103.21,111336317,98.94,103.79,97.34,103.21,111336317,0.0,1.0
2022-11-16,97.12,98.4879,95.54,96.85,87958828,97.12,98.4879,95.54,96.85,87958828,0.0,1.0
2022-11-17,94.85,96.97,94.03,95.37,82617865,94.85,96.97,94.03,95.37,82617865,0.0,1.0
2022-11-18,94.14,95.99,92.48,95.95,72428185,94.14,95.99,92.48,95.95,72428185,0.0,1.0
2022-11-21,92.46,95.02,90.59,93.97,84330270,92.46,95.02,90.59,93.97,84330270,0.0,1.0
2022-11-22,93.2,93.35,90.87,92.62,62191962,93.2,93.35,90.87,92.62,62191962,0.0,1.0
2022-11-23,94.13,94.58,92.83,93.24,59414684,94.13,94.58,92.83,93.24,59414684,0.0,1.0
2022-11-25,93.41,94.43,93.065,93.79,35088609,93.41,94.43,93.065,93.79,35088609,0.0,1.0
2022-11-28,93.95,96.4,93.43,93.93,75062316,93.95,96.4,93.43,93.93,75062316,0.0,1.0
2022-11-29,92.42,94.41,91.44,94.04,65567286,92.42,94.41,91.44,94.04,65567286,0.0,1.0
2022-11-30,96.54,96.54,91.525,92.47,102805806,96.54,96.54,91.525,92.47,102805806,0.0,1.0
2022-12-01,95.5,97.23,94.92,96.99,68487969,95.5,97.23,94.92,96.99,68487969,0.0,1.0
2022-12-02,94.13,95.36,93.78,94.475,72496388,94.13,95.36,93.78,94.475,72496388,0.0,1.0
2022-12-05,91.01,94.06,90.82,93.05,71535526,91.01,94.06,90.82,93.05,71535526,0.0,1.0
2022-12-06,88.25,91.04,87.9,90.5,75503628,88.25,91.04,87.9,90.5,75503628,0.0,1.0
2022-12-07,88.46,89.89,87.48,88.34,68086880,88.46,89.89,87.48,88.34,68086880,0.0,1.0
2022-12-08,90.35,90.86,87.88,89.24,73305887,90.35,90.86,87.88,89.24,73305887,0.0,1.0
2022-12-09,89.09,90.3,88.63,88.9,67398506,89.09,90.3,88.63,88.9,67398506,0.0,1.0
2022-12-12,90.55,90.58,87.87,89.21,61999762,90.55,90.58,87.87,89.21,61999762,0.0,1.0
2022-12-13,92.49,96.25,90.52,95.23,100212038,92.49,96.25,90.52,95.23,100212038,0.0,1.0
2022-12-14,91.58,93.4581,89.87,92.502,70298006,91.58,93.4581,89.87,92.502,70298006,0.0,1.0
2022-12-15,88.45,89.97,87.47,89.89,84802877,88.45,89.97,87.47,89.89,84802877,0.0,1.0
2022-12-16,87.86,89.35,86.73,88.265,146144064,87.86,89.35,86.73,88.265,146144064,0.0,1.0
2022-12-19,84.92,87.63,84.51,87.51,83531460,84.92,87.63,84.51,87.51,83531460,0.0,1.0
2022-12-20,85.19,86.61,84.33,85.33,74348301,85.19,86.61,84.33,85.33,74348301,0.0,1.0
2022-12-21,86.77,87.225,85.21,86.175,59267156,86.77,87.225,85.21,86.175,59267156,0.0,1.0
2022-12-22,83.79,85.68,82.25,85.52,81431314,83.79,85.68,82.25,85.52,81431314,0.0,1.0
2022-12-23,85.25,85.78,82.9344,83.25,57433655,85.25,85.78,82.9344,83.25,57433655,0.0,1.0
2022-12-27,83.04,85.35,83.0,84.97,57284035,83.04,85.35,83.0,84.97,57284035,0.0,1.0
2022-12-28,81.82,83.48,81.69,82.8,58228575,81.82,83.48,81.69,82.8,58228575,0.0,1.0
2022-12-29,84.18,84.55,82.55,82.87,54995895,84.18,84.55,82.55,82.87,54995895,0.0,1.0
2022-12-30,84.0,84.05,82.47,83.12,62401194,84.0,84.05,82.47,83.12,62401194,0.0,1.0
2023-01-03,85.82,86.96,84.205,85.46,76706040,85.82,86.96,84.205,85.46,76706040,0.0,1.0
2023-01-04,85.14,86.98,83.36,86.55,68885123,85.14,86.98,83.36,86.55,68885123,0.0,1.0
2023-01-05,83.12,85.42,83.07,85.33,67930825,83.12,85.42,83.07,85.33,67930825,0.0,1.0
2023-01-06,86.08,86.4,81.43,83.03,83303361,86.08,86.4,81.43,83.03,83303361,0.0,1.0
2023-01-09,87.36,89.48,87.08,87.46,65266056,87.36,89.48,87.08,87.46,65266056,0.0,1.0
2023-01-10,89.87,90.185,87.29,87.57,67756601,89.87,90.185,87.29,87.57,67756601,0.0,1.0
2023-01-11,95.09,95.26,90.93,90.93,103126183,95.09,95.26,90.93,90.93,103126183,0.0,1.0
2023-01-12,95.27,97.19,93.5,96.93,85254781,95.27,97.19,93.5,96.93,85254781,0.0,1.0
2023-01-13,98.12,98.37,94.12,94.18,85549432,98.12,98.37,94.12,94.18,85549432,0.0,1.0
2023-01-17,96.05,98.89,95.73,98.68,72755001,96.05,98.89,95.73,98.68,72755001,0.0,1.0
2023-01-18,95.46,99.32,95.38,97.25,79570370,95.46,99.32,95.38,97.25,79570370,0.0,1.0
2023-01-19,93.68,95.44,92.86,94.74,69002663,93.68,95.44,92.86,94.74,69002663,0.0,1.0
2023-01-20,97.25,97.354,93.2025,93.86,67481539,97.25,97.354,93.2025,93.86,67481539,0.0,1.0
2023-01-23,97.52,97.78,95.86,97.56,76501103,97.52,97.78,95.86,97.56,76501103,0.0,1.0
2023-01-24,96.32,98.09,96.0,96.93,66929452,96.32,98.09,96.0,96.93,66929452,0.0,1.0
2023-01-25,97.18,97.24,91.52,92.56,94261570,97.18,97.24,91.52,92.56,94261570,0.0,1.0
2023-01-26,99.22,99.49,96.92,98.235,68523557,99.22,99.49,96.92,98.235,68523557,0.0,1.0
2023-01-27,102.24,103.485,99.53,99.53,87775614,102.24,103.485,99.53,99.53,87775614,0.0,1.0
2023-01-30,100.55,101.74,99.01,101.09,70691860,100.55,101.74,99.01,101.09,70691860,0.0,1.0
2023-01-31,103.13,103.3484,101.14,101.155,66527253,103.13,103.3484,101.14,101.155,66527253,0.0,1.0
2023-02-01,105.15,106.24,101.24,102.53,80450121,105.15,106.24,101.24,102.53,80450121,0.0,1.0
2023-02-02,112.91,114.0,108.88,110.245,158154243,112.91,114.0,108.88,110.245,158154243,0.0,1.0
2023-02-03,103.39,108.78,102.52,105.26,144374828,103.39,108.78,102.52,105.26,144374828,0.0,1.0
2023-02-06,102.18,103.9484,100.65,102.925,81945199,102.18,103.9484,100.65,102.925,81945199,0.0,1.0
2023-02-07,102.11,102.41,98.08,101.17,119501301,102.11,102.41,98.08,101.17,119501301,0.0,1.0
2023-02-08,100.05,102.6699,98.775,102.04,75878304,100.05,102.6699,98.775,102.04,75878304,0.0,1.0
2023-02-09,98.24,101.78,97.57,101.32,64622489,98.24,101.78,97.57,101.32,64622489,0.0,1.0
2023-02-10,97.61,98.8163,96.23,97.56,52740133,97.61,98.8163,96.23,97.56,52740133,0.0,1.0
2023-02-13,99.54,99.68,96.91,97.85,52841464,99.54,99.68,96.91,97.85,52841464,0.0,1.0
2023-02-14,99.7,100.9207,97.52,98.41,56202898,99.7,100.9207,97.52,98.41,56202898,0.0,1.0
2023-02-15,101.16,101.17,98.45,99.09,48053879,101.16,101.17,98.45,99.09,48053879,0.0,1.0
2023-02-16,98.15,100.63,98.1,99.21,56339173,98.15,100.63,98.1,99.21,56339173,0.0,1.0
2023-02-17,97.2,97.94,95.65,97.8,60029405,97.2,97.94,95.65,97.8,60029405,0.0,1.0
2023-02-21,94.58,95.605,94.27,95.335,56580360,94.58,95.605,94.27,95.335,56580360,0.0,1.0
2023-02-22,95.79,97.01,94.8,95.1,59534094,95.79,97.01,94.8,95.1,59534094,0.0,1.0
2023-02-23,95.82,96.43,93.67,96.12,48466994,95.82,96.43,93.67,96.12,48466994,0.0,1.0
2023-02-24,93.5,94.14,92.3186,93.53,57053812,93.5,94.14,92.3186,93.53,57053812,0.0,1.0
2023-02-27,93.76,94.78,93.14,94.28,47470321,93.76,94.78,93.14,94.28,47470321,0.0,1.0
2023-02-28,94.23,94.69,92.92,93.14,43959290,94.23,94.69,92.92,93.14,43959290,0.0,1.0
2023-03-01,92.17,94.68,91.59,93.87,52299524,92.17,94.68,91.59,93.87,52299524,0.0,1.0
2023-03-02,92.13,92.23,90.39,91.41,55574820,92.13,92.23,90.39,91.41,55574820,0.0,1.0
2023-03-03,94.9,94.94,92.66,92.74,55759609,94.9,94.94,92.66,92.74,55759609,0.0,1.0
2023-03-06,93.75,96.545,93.74,95.19,52112355,93.75,96.545,93.74,95.19,52112355,0.0,1.0
2023-03-07,93.55,95.09,92.78,94.06,49100668,93.55,95.09,92.78,94.06,49100668,0.0,1.0
2023-03-08,93.92,94.165,92.18,93.6,44899128,93.92,94.165,92.18,93.6,44899128,0.0,1.0
2023-03-09,92.25,96.21,92.18,93.68,56218705,92.25,96.21,92.18,93.68,56218705,0.0,1.0
2023-03-10,90.73,93.57,90.245,92.67,69827490,90.73,93.57,90.245,92.67,69827490,0.0,1.0
2023-03-13,92.43,94.02,88.12,89.97,72397053,92.43,94.02,88.12,89.97,72397053,0.0,1.0
2023-03-14,94.88,95.07,92.71,93.83,60912674,94.88,95.07,92.71,93.83,60912674,0.0,1.0
2023-03-15,96.2,96.67,93.07,93.22,70731792,96.2,96.67,93.07,93.22,70731792,0.0,1.0
2023-03-16,100.04,100.99,95.61,95.75,84558934,100.04,100.99,95.61,95.75,84558934,0.0,1.0
2023-03-17,98.95,100.66,97.455,99.79,87300242,98.95,100.66,97.455,99.79,87300242,0.0,1.0
2023-03-20,97.71,98.48,95.7,98.41,62388911,97.71,98.48,95.7,98.41,62388911,0.0,1.0
2023-03-21,100.61,100.845,98.0,98.14,58597275,100.61,100.845,98.0,98.14,58597275,0.0,1.0
2023-03-22,98.7,102.1,98.61,100.45,57475365,98.7,102.1,98.61,100.45,57475365,0.0,1.0
2023-03-23,98.71,101.06,97.62,100.43,57559310,98.71,101.06,97.62,100.43,57559310,0.0,1.0
2023-03-24,98.13,98.3,96.4,98.065,56144801,98.13,98.3,96.4,98.065,56144801,0.0,1.0
2023-03-27,98.04,99.34,97.08,99.07,46721296,98.04,99.34,97.08,99.07,46721296,0.0,1.0
2023-03-28,97.24,98.44,96.29,98.11,38720050,97.24,98.44,96.29,98.11,38720050,0.0,1.0
2023-03-29,100.25,100.4218,98.56,98.69,49783279,100.25,100.4218,98.56,98.69,49783279,0.0,1.0
2023-03-30,102.0,103.04,101.01,101.55,53633398,102.0,103.04,101.01,101.55,53633398,0.0,1.0
2023-03-31,103.29,103.49,101.95,102.16,56750317,103.29,103.49,101.95,102.16,56750317,0.0,1.0
2023-04-03,102.41,103.29,101.43,102.3,41135733,102.41,103.29,101.43,102.3,41135733,0.0,1.0
2023-04-04,103.95,104.2,102.11,102.75,48662496,103.95,104.2,102.11,102.75,48662496,0.0,1.0
2023-04-05,101.1,103.91,100.7506,103.91,45175393,101.1,103.91,100.7506,103.91,45175393,0.0,1.0
2023-04-06,102.06,102.3817,99.8008,100.75,43808020,102.06,102.3817,99.8008,100.75,43808020,0.0,1.0
2023-04-10,102.17,102.2,99.57,100.96,37261185,102.17,102.2,99.57,100.96,37261185,0.0,1.0
2023-04-11,99.92,101.0,99.01,100.8,60417847,99.92,101.0,99.01,100.8,60417847,0.0,1.0
2023-04-12,97.83,100.51,97.705,100.4,56735007,97.83,100.51,97.705,100.4,56735007,0.0,1.0
2023-04-13,102.4,102.57,98.71,98.95,67925138,102.4,102.57,98.71,98.95,67925138,0.0,1.0
2023-04-14,102.51,103.2013,101.11,102.07,51450522,102.51,103.2013,101.11,102.07,51450522,0.0,1.0
2023-04-17,102.74,103.73,101.59,103.16,39791535,102.74,103.73,101.59,103.16,39791535,0.0,1.0
2023-04-18,102.3,104.2,101.52,103.95,39790518,102.3,104.2,101.52,103.95,39790518,0.0,1.0
2023-04-19,104.3,105.12,101.39,101.58,58398890,104.3,105.12,101.39,101.58,58398890,0.0,1.0
2023-04-20,103.81,105.25,103.21,103.53,57696866,103.81,105.25,103.21,103.53,57696866,0.0,1.0
2023-04-21,106.96,108.15,105.08,106.1,86774185,106.96,108.15,105.08,106.1,86774185,0.0,1.0
2023-04-24,106.21,109.23,105.07,107.655,69575610,106.21,109.23,105.07,107.655,69575610,0.0,1.0
2023-04-25,102.57,105.45,102.45,104.91,65026818,102.57,105.45,102.45,104.91,65026818,0.0,1.0
2023-04-26,104.98,106.62,104.1,105.04,71821215,104.98,106.62,104.1,105.04,71821215,0.0,1.0
2023-04-27,109.82,110.86,106.8,108.16,149961167,109.82,110.86,106.8,108.16,149961167,0.0,1.0
2023-04-28,105.45,109.48,104.33,107.73,130715946,105.45,109.48,104.33,107.73,130715946,0.0,1.0
2023-05-01,102.05,105.23,101.82,104.95,74728096,102.05,105.23,101.82,104.95,74728096,0.0,1.0
2023-05-02,103.63,103.9,101.15,101.47,73469350,103.63,103.9,101.15,101.47,73469350,0.0,1.0
2023-05-03,103.65,105.96,103.28,103.735,65051925,103.65,105.96,103.28,103.735,65051925,0.0,1.0
2023-05-04,104.0,105.39,103.3117,104.04,45345523,104.0,105.39,103.3117,104.04,45345523,0.0,1.0
2023-05-05,105.655,105.76,103.55,104.27,56951744,105.655,105.76,103.55,104.27,56951744,0.0,1.0
2023-05-08,105.83,106.095,104.7001,105.04,49430909,105.83,106.095,104.7001,105.04,49430909,0.0,1.0
2023-05-09,106.62,106.79,105.1567,105.48,44089359,106.62,106.79,105.1567,105.48,44089359,0.0,1.0
2023-05-10,110.19,110.67,108.05,108.1,78627616,110.19,110.67,108.05,108.1,78627616,0.0,1.0
2023-05-11,112.18,113.28,110.49,111.03,74924841,112.18,113.28,110.49,111.03,74924841,0.0,1.0
2023-05-12,110.26,112.64,109.3185,112.16,49852671,110.26,112.64,109.3185,112.16,49852671,0.0,1.0
2023-05-15,111.2,112.29,109.25,111.15,53011145,111.2,112.29,109.25,111.15,53011145,0.0,1.0
2023-05-16,113.4,114.7899,111.05,111.05,71472908,113.4,114.7899,111.05,111.05,71472908,0.0,1.0
2023-05-17,115.5,115.83,114.22,114.89,65655177,115.5,115.83,114.22,114.89,65655177,0.0,1.0
2023-05-18,118.15,118.6,116.335,116.69,73174087,118.15,118.6,116.335,116.69,73174087,0.0,1.0
2023-05-19,116.25,118.31,115.7,118.16,55056307,116.25,118.31,115.7,118.16,55056307,0.0,1.0
2023-05-22,115.01,116.77,114.25,116.77,70741123,115.01,116.77,114.25,116.77,70741123,0.0,1.0
2023-05-23,114.99,117.14,113.78,114.27,67576262,114.99,117.14,113.78,114.27,67576262,0.0,1.0
2023-05-24,116.75,117.34,115.02,115.35,63487938,116.75,117.34,115.02,115.35,63487938,0.0,1.0
2023-05-25,115.0,116.87,114.31,116.63,66496681,115.0,116.87,114.31,116.63,66496681,0.0,1.0
2023-05-26,120.11,121.5,116.02,116.04,96779889,120.11,121.5,116.02,116.04,96779889,0.0,1.0
2023-05-30,121.66,122.92,119.855,122.37,64314808,121.66,122.92,119.855,122.37,64314808,0.0,1.0
2023-05-31,120.58,122.04,119.17,121.45,71769273,120.58,122.04,119.17,121.45,71769273,0.0,1.0
2023-06-01,122.77,123.49,119.93,120.69,54375131,122.77,123.49,119.93,120.69,54375131,0.0,1.0
2023-06-02,124.25,126.39,124.015,124.92,61264414,124.25,126.39,124.015,124.92,61264414,0.0,1.0
2023-06-05,125.3,125.8,123.03,123.36,47950128,125.3,125.8,123.03,123.36,47950128,0.0,1.0
2023-06-06,126.61,127.4,125.0,125.07,45695212,126.61,127.4,125.0,125.07,45695212,0.0,1.0
2023-06-07,121.23,127.365,120.63,127.01,95663275,121.23,127.365,120.63,127.01,95663275,0.0,1.0
2023-06-08,124.25,125.625,122.2579,123.01,62159270,124.25,125.625,122.2579,123.01,62159270,0.0,1.0
2023-06-09,123.43,125.8,123.19,124.08,51396018,123.43,125.8,123.19,124.08,51396018,0.0,1.0
2023-06-12,126.57,126.78,123.53,124.02,51473376,126.57,126.78,123.53,124.02,51473376,0.0,1.0
2023-06-13,126.66,128.41,125.18,128.12,50564785,126.66,128.41,125.18,128.12,50564785,0.0,1.0
2023-06-14,126.42,126.95,124.12,126.7,52422463,126.42,126.95,124.12,126.7,52422463,0.0,1.0
2023-06-15,127.11,127.69,124.32,125.21,60458471,127.11,127.69,124.32,125.21,60458471,0.0,1.0
2023-06-16,125.49,127.9,125.3,127.71,84247104,125.49,127.9,125.3,127.71,84247104,0.0,1.0
2023-06-20,125.78,127.25,124.5,124.97,56930122,125.78,127.25,124.5,124.97,56930122,0.0,1.0
2023-06-21,124.83,126.73,123.85,125.64,52137670,124.83,126.73,123.85,125.64,52137670,0.0,1.0
2023-06-22,130.15,130.33,125.14,125.31,90354572,130.15,130.33,125.14,125.31,90354572,0.0,1.0
2023-06-23,129.33,130.84,128.28,129.11,71927776,129.33,130.84,128.28,129.11,71927776,0.0,1.0
2023-06-26,127.33,131.49,127.1,129.33,59989317,127.33,131.49,127.1,129.33,59989317,0.0,1.0
2023-06-27,129.18,130.085,127.55,128.63,46801008,129.18,130.085,127.55,128.63,46801008,0.0,1.0
2023-06-28,129.04,131.48,128.44,128.94,52149512,129.04,131.48,128.44,128.94,52149512,0.0,1.0
2023-06-29,127.9,129.26,127.255,128.77,40760959,127.9,129.26,127.255,128.77,40760959,0.0,1.0
2023-06-30,130.36,131.245,128.95,129.47,54350684,130.36,131.245,128.95,129.47,54350684,0.0,1.0
2023-07-03,130.22,131.85,130.065,130.82,28264785,130.22,131.85,130.065,130.82,28264785,0.0,1.0
2023-07-05,130.38,131.4,129.64,130.24,35895409,130.38,131.4,129.64,130.24,35895409,0.0,1.0
2023-07-06,128.36,128.73,127.37,128.25,40697848,128.36,128.73,127.37,128.25,40697848,0.0,1.0
2023-07-07,129.78,130.97,128.1294,128.59,41992251,129.78,130.97,128.1294,128.59,41992251,0.0,1.0
2023-07-10,127.13,129.28,125.915,129.07,61889289,127.13,129.28,125.915,129.07,61889289,0.0,1.0
2023-07-11,128.78,129.77,127.35,127.75,49951460,128.78,129.77,127.35,127.75,49951460,0.0,1.0
2023-07-12,130.8,131.26,128.83,130.31,54022847,130.8,131.26,128.83,130.31,54022847,0.0,1.0
2023-07-13,134.3,134.67,132.71,134.04,61170883,134.3,134.67,132.71,134.04,61170883,0.0,1.0
2023-07-14,134.68,136.65,134.06,134.06,54487090,134.68,136.65,134.06,134.06,54487090,0.0,1.0
2023-07-17,133.56,135.62,133.21,134.56,48450198,133.56,135.62,133.21,134.56,48450198,0.0,1.0
2023-07-18,132.83,133.86,131.355,132.71,54969133,132.83,133.86,131.355,132.71,54969133,0.0,1.0
2023-07-19,135.36,135.99,132.53,133.39,54531037,135.36,135.99,132.53,133.39,54531037,0.0,1.0
2023-07-20,129.96,134.7915,129.33,134.07,59820579,129.96,134.7915,129.33,134.07,59820579,0.0,1.0
2023-07-21,130.0,131.37,128.415,131.34,133307294,130.0,131.37,128.415,131.34,133307294,0.0,1.0
2023-07-24,128.8,131.66,128.35,130.305,45671535,128.8,131.66,128.35,130.305,45671535,0.0,1.0
2023-07-25,129.13,129.58,128.53,129.31,39236663,129.13,129.58,128.53,129.31,39236663,0.0,1.0
2023-07-26,128.15,129.08,126.11,126.51,53910087,128.15,129.08,126.11,126.51,53910087,0.0,1.0
2023-07-27,128.25,132.63,127.79,131.0,52610661,128.25,132.63,127.79,131.0,52610661,0.0,1.0
2023-07-28,132.21,133.01,129.33,129.69,46317381,132.21,133.01,129.33,129.69,46317381,0.0,1.0
2023-07-31,133.68,133.87,132.38,133.2,41901516,133.68,133.87,132.38,133.2,41901516,0.0,1.0
2023-08-01,131.69,133.69,131.6199,133.55,42298925,131.69,133.69,131.6199,133.55,42298925,0.0,1.0
2023-08-02,128.21,130.23,126.82,130.154,51027614,128.21,130.23,126.82,130.154,51027614,0.0,1.0
2023-08-03,128.91,129.84,126.41,127.48,91163736,128.91,129.84,126.41,127.48,91163736,0.0,1.0
2023-08-04,139.57,143.63,139.32,141.06,153128470,139.57,143.63,139.32,141.06,153128470,0.0,1.0
2023-08-07,142.22,142.54,138.95,140.99,71213112,142.22,142.54,138.95,140.99,71213112,0.0,1.0
2023-08-08,139.94,140.84,138.42,140.62,51710497,139.94,140.84,138.42,140.62,51710497,0.0,1.0
2023-08-09,137.85,140.32,137.1,139.97,50017349,137.85,140.32,137.1,139.97,50017349,0.0,1.0
2023-08-10,138.56,140.41,137.49,139.075,58928402,138.56,140.41,137.49,139.075,58928402,0.0,1.0
2023-08-11,138.41,139.33,137.0,137.4,42905833,138.41,139.33,137.0,137.4,42905833,0.0,1.0
2023-08-14,140.57,140.59,137.75,138.3,47148699,140.57,140.59,137.75,138.3,47148699,0.0,1.0
2023-08-15,137.67,141.2778,137.23,140.05,42781521,137.67,141.2778,137.23,140.05,42781521,0.0,1.0
2023-08-16,135.07,137.27,135.01,137.19,41675903,135.07,137.27,135.01,137.19,41675903,0.0,1.0
2023-08-17,133.98,136.085,133.53,135.46,48354085,133.98,136.085,133.53,135.46,48354085,0.0,1.0
2023-08-18,133.22,134.065,131.15,131.62,48497698,133.22,134.065,131.15,131.62,48497698,0.0,1.0
2023-08-21,134.68,135.185,132.71,133.74,41442483,134.68,135.185,132.71,133.74,41442483,0.0,1.0
2023-08-22,134.25,135.65,133.73,135.08,32935104,134.25,135.65,133.73,135.08,32935104,0.0,1.0
2023-08-23,135.52,135.95,133.22,134.5,42801043,135.52,135.95,133.22,134.5,42801043,0.0,1.0
2023-08-24,131.84,136.775,131.83,136.4,43646250,131.84,136.775,131.83,136.4,43646250,0.0,1.0
2023-08-25,133.26,133.87,130.58,132.47,44147451,133.26,133.87,130.58,132.47,44147451,0.0,1.0
2023-08-28,133.14,133.95,131.85,133.78,34108410,133.14,133.95,131.85,133.78,34108410,0.0,1.0
2023-08-29,134.91,135.14,133.25,133.38,38646093,134.91,135.14,133.25,133.38,38646093,0.0,1.0
2023-08-30,135.07,135.68,133.92,134.93,36137015,135.07,135.68,133.92,134.93,36137015,0.0,1.0
2023-08-31,138.01,138.7885,135.0,135.06,58781314,138.01,138.7885,135.0,135.06,58781314,0.0,1.0
2023-09-01,138.12,139.96,136.875,139.455,40991536,138.12,139.96,136.875,139.455,40991536,0.0,1.0
2023-09-05,137.27,137.8,135.82,137.73,40636738,137.27,137.8,135.82,137.73,40636738,0.0,1.0
2023-09-06,135.36,137.45,134.61,136.32,41785507,135.36,137.45,134.61,136.32,41785507,0.0,1.0
2023-09-07,137.85,138.03,133.16,133.9,48498912,137.85,138.03,133.16,133.9,48498912,0.0,1.0
2023-09-08,138.23,138.8519,136.75,136.86,38365929,138.23,138.8519,136.75,136.86,38365929,0.0,1.0
2023-09-11,143.1,143.62,138.64,138.75,56764525,143.1,143.62,138.64,138.75,56764525,0.0,1.0
2023-09-12,141.23,143.0,140.61,142.32,42668452,141.23,143.0,140.61,142.32,42668452,0.0,1.0
2023-09-13,144.85,144.98,140.865,140.95,60465175,144.85,144.98,140.865,140.95,60465175,0.0,1.0
2023-09-14,144.72,145.86,142.95,145.08,64033607,144.72,145.86,142.95,145.08,64033607,0.0,1.0
2023-09-15,140.39,143.57,140.09,142.69,102909327,140.39,143.57,140.09,142.69,102909327,0.0,1.0
2023-09-18,139.98,141.75,139.22,140.48,42823480,139.98,141.75,139.22,140.48,42823480,0.0,1.0
2023-09-19,137.63,138.84,135.56,138.7,61482470,137.63,138.84,135.56,138.7,61482470,0.0,1.0
2023-09-20,135.29,139.37,135.2,138.55,46263716,135.29,139.37,135.2,138.55,46263716,0.0,1.0
2023-09-21,129.33,132.24,129.31,131.94,70343342,129.33,132.24,129.31,131.94,70343342,0.0,1.0
2023-09-22,129.12,132.03,128.52,131.11,59904348,129.12,132.03,128.52,131.11,59904348,0.0,1.0
2023-09-25,131.27,131.78,128.77,129.36,46017825,131.27,131.78,128.77,129.36,46017825,0.0,1.0
2023-09-26,125.98,130.39,125.28,130.12,73048207,125.98,130.39,125.28,130.12,73048207,0.0,1.0
2023-09-27,125.98,127.48,124.13,125.76,66553449,125.98,127.48,124.13,125.76,66553449,0.0,1.0
2023-09-28,125.98,126.5801,123.04,124.04,54554968,125.98,126.5801,123.04,124.04,54554968,0.0,1.0
2023-09-29,127.12,129.15,126.32,128.2,62411730,127.12,129.15,126.32,128.2,62411730,0.0,1.0
2023-10-02,129.46,130.47,126.54,127.28,48029744,129.46,130.47,126.54,127.28,48029744,0.0,1.0
2023-10-03,124.72,128.52,124.2544,128.06,51564991,124.72,128.52,124.2544,128.06,51564991,0.0,1.0
2023-10-04,127.0,127.36,125.68,126.06,44203870,127.0,127.36,125.68,126.06,44203870,0.0,1.0
2023-10-05,125.96,126.73,124.33,126.71,39660643,125.96,126.73,124.33,126.71,39660643,0.0,1.0
2023-10-06,127.96,128.45,124.13,124.16,46836698,127.96,128.45,124.13,124.16,46836698,0.0,1.0
2023-10-09,128.26,128.79,124.76,126.22,38773738,128.26,128.79,124.76,126.22,38773738,0.0,1.0
2023-10-10,129.48,130.74,128.05,128.82,42178619,129.48,130.74,128.05,128.82,42178619,0.0,1.0
2023-10-11,131.83,132.05,129.61,129.74,40741842,131.83,132.05,129.61,129.74,40741842,0.0,1.0
2023-10-12,132.33,134.48,131.23,132.17,55528581,132.33,134.48,131.23,132.17,55528581,0.0,1.0
2023-10-13,129.79,133.3145,128.95,132.98,45824685,129.79,133.3145,128.95,132.98,45824685,0.0,1.0
2023-10-16,132.55,133.07,130.425,130.69,42832918,132.55,133.07,130.425,130.69,42832918,0.0,1.0
2023-10-17,131.47,132.58,128.71,130.39,49344550,131.47,132.58,128.71,130.39,49344550,0.0,1.0
2023-10-18,128.13,130.6699,127.51,129.9,42699479,128.13,130.6699,127.51,129.9,42699479,0.0,1.0
2023-10-19,128.4,132.24,127.47,130.565,60961355,128.4,132.24,127.47,130.565,60961355,0.0,1.0
2023-10-20,125.17,128.17,124.97,128.05,56406410,125.17,128.17,124.97,128.05,56406410,0.0,1.0
2023-10-23,126.56,127.88,123.98,124.63,48259953,126.56,127.88,123.98,124.63,48259953,0.0,1.0
2023-10-24,128.56,128.8,126.34,127.74,46477355,128.56,128.8,126.34,127.74,46477355,0.0,1.0
2023-10-25,121.39,126.34,120.79,126.04,74577544,121.39,126.34,120.79,126.04,74577544,0.0,1.0
2023-10-26,119.57,121.6393,118.35,120.63,100419516,119.57,121.6393,118.35,120.63,100419516,0.0,1.0
2023-10-27,127.74,130.02,125.52,126.2,125309313,127.74,130.02,125.52,126.2,125309313,0.0,1.0
2023-10-30,132.71,133.0,128.56,129.72,72485542,132.71,133.0,128.56,129.72,72485542,0.0,1.0
2023-10-31,133.09,133.57,131.71,132.75,51589380,133.09,133.57,131.71,132.75,51589380,0.0,1.0
2023-11-01,137.0,137.35,133.71,133.96,61529409,137.0,137.35,133.71,133.96,61529409,0.0,1.0
2023-11-02,138.07,138.81,136.47,138.73,52236693,138.07,138.81,136.47,138.73,52236693,0.0,1.0
2023-11-03,138.6,139.49,137.45,138.99,44059805,138.6,139.49,137.45,138.99,44059805,0.0,1.0
2023-11-06,139.74,140.73,138.36,138.76,44970417,139.74,140.73,138.36,138.76,44970417,0.0,1.0
2023-11-07,142.71,143.37,140.5,140.55,53553537,142.71,143.37,140.5,140.55,53553537,0.0,1.0
2023-11-08,142.08,143.12,141.2183,142.97,44521658,142.08,143.12,141.2183,142.97,44521658,0.0,1.0
2023-11-09,140.6,142.65,139.84,142.02,36235367,140.6,142.65,139.84,142.02,36235367,0.0,1.0
2023-11-10,143.56,143.65,139.91,140.46,49349937,143.56,143.65,139.91,140.46,49349937,0.0,1.0
2023-11-13,142.59,143.23,140.67,142.08,35680570,142.59,143.23,140.67,142.08,35680570,0.0,1.0
2023-11-14,145.8,147.26,144.68,145.0,56674551,145.8,147.26,144.68,145.0,56674551,0.0,1.0
2023-11-15,143.2,147.29,142.59,147.06,63875720,143.2,147.29,142.59,147.06,63875720,0.0,1.0
2023-11-16,142.83,143.32,139.52,140.91,49653512,142.83,143.32,139.52,140.91,49653512,0.0,1.0
2023-11-17,145.18,145.23,142.545,142.66,49678437,145.18,145.23,142.545,142.66,49678437,0.0,1.0
2023-11-20,146.13,146.63,144.725,145.13,41978766,146.13,146.63,144.725,145.13,41978766,0.0,1.0
2023-11-21,143.9,144.05,141.5,143.91,71225992,143.9,144.05,141.5,143.91,71225992,0.0,1.0
2023-11-22,146.71,147.74,144.57,144.57,45700002,146.71,147.74,144.57,144.57,45700002,0.0,1.0
2023-11-24,146.74,147.2,145.32,146.7,22378379,146.74,147.2,145.32,146.7,22378379,0.0,1.0
2023-11-27,147.73,149.26,146.88,147.53,53762428,147.73,149.26,146.88,147.53,53762428,0.0,1.0
2023-11-28,147.03,147.5999,145.53,146.98,42711682,147.03,147.5999,145.53,146.98,42711682,0.0,1.0
2023-11-29,146.32,148.54,145.97,147.85,40610907,146.32,148.54,145.97,147.85,40610907,0.0,1.0
2023-11-30,146.09,146.93,144.332,144.76,65814022,146.09,146.93,144.332,144.76,65814022,0.0,1.0
2023-12-01,147.03,147.245,145.55,146.0,39951833,147.03,147.245,145.55,146.0,39951833,0.0,1.0
2023-12-04,144.84,145.35,142.81,145.25,48294244,144.84,145.35,142.81,145.25,48294244,0.0,1.0
2023-12-05,146.88,148.57,143.13,143.55,46822411,146.88,148.57,143.13,143.55,46822411,0.0,1.0
2023-12-06,144.52,147.85,144.28,147.58,39481034,144.52,147.85,144.28,147.58,39481034,0.0,1.0
2023-12-07,146.88,147.92,145.34,146.15,52352830,146.88,147.92,145.34,146.15,52352830,0.0,1.0
2023-12-08,147.42,147.84,145.4,145.48,41905965,147.42,147.84,145.4,145.48,41905965,0.0,1.0
2023-12-11,145.89,146.19,143.64,145.66,50907288,145.89,146.19,143.64,145.66,50907288,0.0,1.0
2023-12-12,147.48,147.5,145.3,145.52,44944264,147.48,147.5,145.3,145.52,44944264,0.0,1.0
2023-12-13,148.84,149.46,146.82,148.12,52766196,148.84,149.46,146.82,148.12,52766196,0.0,1.0
2023-12-14,147.42,150.54,145.52,149.93,58400848,147.42,150.54,145.52,149.93,58400848,0.0,1.0
2023-12-15,149.97,150.57,147.88,148.38,110089342,149.97,150.57,147.88,148.38,110089342,0.0,1.0
2023-12-18,154.07,154.855,150.05,150.56,62512828,154.07,154.855,150.05,150.56,62512828,0.0,1.0
2023-12-19,153.79,155.12,152.69,154.4,42891256,153.79,155.12,152.69,154.4,42891256,0.0,1.0
2023-12-20,152.12,155.63,151.56,152.9,50322106,152.12,155.63,151.56,152.9,50322106,0.0,1.0
2023-12-21,153.84,153.97,152.1,153.3,36305733,153.84,153.97,152.1,153.3,36305733,0.0,1.0
2023-12-22,153.42,154.35,152.71,153.77,29514093,153.42,154.35,152.71,153.77,29514093,0.0,1.0
2023-12-26,153.41,153.975,153.03,153.56,25067222,153.41,153.975,153.03,153.56,25067222,0.0,1.0
2023-12-27,153.34,154.78,153.12,153.56,31242664,153.34,154.78,153.12,153.56,31242664,0.0,1.0
2023-12-28,153.38,154.08,152.95,153.72,27057002,153.38,154.08,152.95,153.72,27057002,0.0,1.0
2023-12-29,151.94,153.89,151.03,153.1,39823204,151.94,153.89,151.03,153.1,39823204,0.0,1.0
2024-01-02,149.93,152.38,148.39,151.54,47339424,149.93,152.38,148.39,151.54,47339424,0.0,1.0
2024-01-03,148.47,151.05,148.33,149.2,49425495,148.47,151.05,148.33,149.2,49425495,0.0,1.0
2024-01-04,144.57,147.38,144.05,145.59,56039807,144.57,147.38,144.05,145.59,56039807,0.0,1.0
2024-01-05,145.24,146.59,144.53,144.69,44770343,145.24,146.59,144.53,144.69,44770343,0.0,1.0
2024-01-08,149.1,149.4,146.15,146.74,46757053,149.1,149.4,146.15,146.74,46757053,0.0,1.0
2024-01-09,151.37,151.71,148.21,148.33,43812567,151.37,151.71,148.21,148.33,43812567,0.0,1.0
2024-01-10,153.73,154.42,151.881,152.06,44421830,153.73,154.42,151.881,152.06,44421830,0.0,1.0
2024-01-11,155.18,157.17,153.12,155.04,49072691,155.18,157.17,153.12,155.04,49072691,0.0,1.0
2024-01-12,154.62,156.2,154.01,155.39,40484155,154.62,156.2,154.01,155.39,40484155,0.0,1.0
2024-01-16,153.16,154.99,152.15,153.53,41384636,153.16,154.99,152.15,153.53,41384636,0.0,1.0
2024-01-17,151.71,152.15,149.91,151.49,34953363,151.71,152.15,149.91,151.49,34953363,0.0,1.0
2024-01-18,153.5,153.775,151.82,152.77,37850245,153.5,153.775,151.82,152.77,37850245,0.0,1.0
2024-01-19,155.34,155.76,152.74,153.83,51651628,155.34,155.76,152.74,153.83,51651628,0.0,1.0
2024-01-22,154.78,157.05,153.9,156.89,43687468,154.78,157.05,153.9,156.89,43687468,0.0,1.0
2024-01-23,156.02,156.21,153.93,154.85,37986039,156.02,156.21,153.93,154.85,37986039,0.0,1.0
2024-01-24,156.87,158.51,156.48,157.8,47636725,156.87,158.51,156.48,157.8,47636725,0.0,1.0
2024-01-25,157.75,158.505,154.5501,156.95,43638592,157.75,158.505,154.5501,156.95,43638592,0.0,1.0
2024-01-26,159.12,160.72,157.91,158.42,51047353,159.12,160.72,157.91,158.42,51047353,0.0,1.0
2024-01-29,161.26,161.29,158.9,159.34,45270385,161.26,161.29,158.9,159.34,45270385,0.0,1.0
2024-01-30,159.0,161.73,158.49,160.7,45207430,159.0,161.73,158.49,160.7,45207430,0.0,1.0
2024-01-31,155.2,159.01,154.81,157.0,50284371,155.2,159.01,154.81,157.0,50284371,0.0,1.0
2024-02-01,159.28,159.76,155.62,155.87,76542419,159.28,159.76,155.62,155.87,76542419,0.0,1.0
2024-02-02,171.81,172.5,167.33,169.19,117218313,171.81,172.5,167.33,169.19,117218313,0.0,1.0
2024-02-05,170.31,170.55,167.7,170.2,55081297,170.31,170.55,167.7,170.2,55081297,0.0,1.0
2024-02-06,169.15,170.71,167.65,169.39,42505518,169.15,170.71,167.65,169.39,42505518,0.0,1.0
2024-02-07,170.53,170.88,168.94,169.48,47174060,170.53,170.88,168.94,169.48,47174060,0.0,1.0
2024-02-08,169.84,171.43,168.88,169.65,42316454,169.84,171.43,168.88,169.65,42316454,0.0,1.0
2024-02-09,174.45,175.0,170.5803,170.9,56985986,174.45,175.0,170.5803,170.9,56985986,0.0,1.0
2024-02-12,172.34,175.39,171.54,174.8,51050440,172.34,175.39,171.54,174.8,51050440,0.0,1.0
2024-02-13,168.64,170.95,165.75,167.73,56345122,168.64,170.95,165.75,167.73,56345122,0.0,1.0
2024-02-14,170.98,171.21,168.28,169.21,42815544,170.98,171.21,168.28,169.21,42815544,0.0,1.0
2024-02-15,169.8,171.17,167.59,170.58,49855196,169.8,171.17,167.59,170.58,49855196,0.0,1.0
2024-02-16,169.51,170.42,167.17,168.74,48107744,169.51,170.42,167.17,168.74,48107744,0.0,1.0
2024-02-20,167.08,168.71,165.74,167.83,41980326,167.08,168.71,165.74,167.83,41980326,0.0,1.0
2024-02-21,168.59,170.23,167.14,168.94,44575623,168.59,170.23,167.14,168.94,44575623,0.0,1.0
2024-02-22,174.58,174.8,171.77,173.1,55392354,174.58,174.8,171.77,173.1,55392354,0.0,1.0
2024-02-23,174.99,175.75,173.7,174.28,59715243,174.99,175.75,173.7,174.28,59715243,0.0,1.0
2024-02-26,174.73,176.37,174.26,175.7,44368614,174.73,176.37,174.26,175.7,44368614,0.0,1.0
2024-02-27,173.54,174.62,172.86,174.075,31141732,173.54,174.62,172.86,174.075,31141732,0.0,1.0
2024-02-28,173.16,174.05,172.27,172.44,28180482,173.16,174.05,172.27,172.44,28180482,0.0,1.0
2024-02-29,176.76,177.22,172.85,173.01,53805359,176.76,177.22,172.85,173.01,53805359,0.0,1.0
2024-03-01,178.22,178.725,176.07,176.75,31981152,178.22,178.725,176.07,176.75,31981152,0.0,1.0
2024-03-04,177.58,180.14,177.49,177.53,37381520,177.58,180.14,177.49,177.53,37381520,0.0,1.0
2024-03-05,174.12,176.93,173.303,176.93,37228343,174.12,176.93,173.303,176.93,37228343,0.0,1.0
2024-03-06,173.51,176.46,173.26,175.54,32090926,173.51,176.46,173.26,175.54,32090926,0.0,1.0
2024-03-07,176.82,177.99,173.72,174.83,34063283,176.82,177.99,173.72,174.83,34063283,0.0,1.0
2024-03-08,175.35,178.785,174.33,176.44,37893242,175.35,178.785,174.33,176.44,37893242,0.0,1.0
2024-03-11,171.96,174.47,171.47,174.31,28285183,171.96,174.47,171.47,174.31,28285183,0.0,1.0
2024-03-12,175.39,176.76,171.98,173.5,35308322,175.39,176.76,171.98,173.5,35308322,0.0,1.0
2024-03-13,176.555,177.62,175.55,175.9,30596153,176.555,177.62,175.55,175.9,30596153,0.0,1.0
2024-03-14,178.75,179.53,176.465,177.69,43528139,178.75,179.53,176.465,177.69,43528139,0.0,1.0
2024-03-15,174.42,177.93,173.9,176.64,72147390,174.42,177.93,173.9,176.64,72147390,0.0,1.0
2024-03-18,174.48,176.69,174.28,175.8,31250688,174.48,176.69,174.28,175.8,31250688,0.0,1.0
2024-03-19,175.9,176.09,173.52,174.215,26880893,175.9,176.09,173.52,174.215,26880893,0.0,1.0
2024-03-20,178.15,178.53,174.64,176.14,29947150,178.15,178.53,174.64,176.14,29947150,0.0,1.0
2024-03-21,178.15,181.415,178.15,179.988,32824320,178.15,181.415,178.15,179.988,32824320,0.0,1.0
2024-03-22,178.87,179.255,176.75,177.752,27995378,178.87,179.255,176.75,177.752,27995378,0.0,1.0
2024-03-25,179.71,180.99,177.24,178.01,29815464,179.71,180.99,177.24,178.01,29815464,0.0,1.0
2024-03-26,178.3,180.45,177.95,180.15,29658982,178.3,180.45,177.95,180.15,29658982,0.0,1.0
2024-03-27,179.83,180.0,177.3099,179.88,33272551,179.83,180.0,177.3099,179.88,33272551,0.0,1.0
2024-03-28,180.38,181.7,179.26,180.17,38051588,180.38,181.7,179.26,180.17,38051588,0.0,1.0
2024-04-01,180.97,183.0,179.95,180.79,28374496,180.97,183.0,179.95,180.79,28374496,0.0,1.0
2024-04-02,180.69,180.79,178.3762,179.07,31929759,180.69,180.79,178.3762,179.07,31929759,0.0,1.0
2024-04-03,182.41,182.87,179.8,179.9,30368799,182.41,182.87,179.8,179.9,30368799,0.0,1.0
2024-04-04,180.0,185.1,180.0,184.0,41197087,180.0,185.1,180.0,184.0,41197087,0.0,1.0
2024-04-05,185.07,186.27,181.97,182.38,42072115,185.07,186.27,181.97,182.38,42072115,0.0,1.0
2024-04-08,185.19,187.29,184.81,186.9,38929087,185.19,187.29,184.81,186.9,38929087,0.0,1.0
2024-04-09,185.67,187.34,184.2,187.24,36337354,185.67,187.34,184.2,187.24,36337354,0.0,1.0
2024-04-10,185.95,186.2699,182.67,182.765,35879151,185.95,186.2699,182.67,182.765,35879151,0.0,1.0
2024-04-11,189.05,189.77,185.51,186.74,40020742,189.05,189.77,185.51,186.74,40020742,0.0,1.0
2024-04-12,186.13,188.38,185.08,187.72,38608849,186.13,188.38,185.08,187.72,38608849,0.0,1.0
2024-04-15,183.62,188.69,183.0,187.425,48052395,183.62,188.69,183.0,187.425,48052395,0.0,1.0
2024-04-16,183.32,184.83,182.26,183.27,32891265,183.32,184.83,182.26,183.27,32891265,0.0,1.0
2024-04-17,181.28,184.57,179.82,184.31,31359673,181.28,184.57,179.82,184.31,31359673,0.0,1.0
2024-04-18,179.22,182.39,178.65,181.47,30723793,179.22,182.39,178.65,181.47,30723793,0.0,1.0
2024-04-19,174.63,179.0,173.44,178.74,56000729,174.63,179.0,173.44,178.74,56000729,0.0,1.0
2024-04-22,177.23,178.87,174.56,176.94,37924890,177.23,178.87,174.56,176.94,37924890,0.0,1.0
2024-04-23,179.54,179.93,175.975,178.08,37046519,179.54,179.93,175.975,178.08,37046519,0.0,1.0
2024-04-24,176.59,180.323,176.18,179.94,34185109,176.59,180.323,176.18,179.94,34185109,0.0,1.0
2024-04-25,173.67,173.92,166.32,169.68,49249390,173.67,173.92,166.32,169.68,49249390,0.0,1.0
2024-04-26,179.62,180.82,176.13,177.795,43919765,179.62,180.82,176.13,177.795,43919765,0.0,1.0
2024-04-29,180.96,183.53,179.39,182.75,54063937,180.96,183.53,179.39,182.75,54063937,0.0,1.0
2024-04-30,175.0,182.99,174.8,181.09,94639786,175.0,182.99,174.8,181.09,94639786,0.0,1.0
2024-05-01,179.0,185.15,176.56,181.635,94645148,179.0,185.15,176.56,181.635,94645148,0.0,1.0
2024-05-02,184.72,185.1,179.91,180.85,54303510,184.72,185.1,179.91,180.85,54303510,0.0,1.0
2024-05-03,186.21,187.87,185.42,186.99,39172004,186.21,187.87,185.42,186.99,39172004,0.0,1.0
2024-05-06,188.7,188.745,184.8,186.28,34725295,188.7,188.745,184.8,186.28,34725295,0.0,1.0
2024-05-07,188.76,189.94,187.305,188.92,34048902,188.76,189.94,187.305,188.92,34048902,0.0,1.0
2024-05-08,188.0,188.43,186.385,187.44,26136350,188.0,188.43,186.385,187.44,26136350,0.0,1.0
2024-05-09,189.5,191.7,187.44,188.88,43368377,189.5,191.7,187.44,188.88,43368377,0.0,1.0
2024-05-10,187.48,189.892,186.93,189.16,34141771,187.48,189.892,186.93,189.16,34141771,0.0,1.0
2024-05-13,186.57,188.31,185.36,188.0,24898613,186.57,188.31,185.36,188.0,24898613,0.0,1.0
2024-05-14,187.07,187.72,183.45,183.82,38698155,187.07,187.72,183.45,183.82,38698155,0.0,1.0
2024-05-15,185.99,186.7193,182.73,185.97,75459927,185.99,186.7193,182.73,185.97,75459927,0.0,1.0
2024-05-16,183.63,187.31,183.46,185.6,38834450,183.63,187.31,183.46,185.6,38834450,0.0,1.0
2024-05-17,184.7,185.3,183.35,183.76,33175655,184.7,185.3,183.35,183.76,33175655,0.0,1.0
2024-05-20,183.54,186.665,183.28,184.34,30511768,183.54,186.665,183.28,184.34,30511768,0.0,1.0
2024-05-21,183.15,183.26,180.75,182.3,50839129,183.15,183.26,180.75,182.3,50839129,0.0,1.0
2024-05-22,183.13,185.22,181.9715,183.88,28148784,183.13,185.22,181.9715,183.88,28148784,0.0,1.0
2024-05-23,181.05,184.76,180.08,183.66,33670173,181.05,184.76,180.08,183.66,33670173,0.0,1.0
2024-05-24,180.75,182.435,180.3,181.65,27471640,180.75,182.435,180.3,181.65,27471640,0.0,1.0
2024-05-28,182.15,182.24,179.49,179.93,29926963,182.15,182.24,179.49,179.93,29926963,0.0,1.0
2024-05-29,182.02,184.08,181.55,181.7,32009294,182.02,184.08,181.55,181.7,32009294,0.0,1.0
2024-05-30,179.32,181.34,178.355,181.31,29249229,179.32,181.34,178.355,181.31,29249229,0.0,1.0
2024-05-31,176.44,179.21,173.87,178.3,58903939,176.44,179.21,173.87,178.3,58903939,0.0,1.0
2024-06-03,178.34,178.7,175.92,177.7,30786640,178.34,178.7,175.92,177.7,30786640,0.0,1.0
2024-06-04,179.34,179.82,176.44,177.64,27198388,179.34,179.82,176.44,177.64,27198388,0.0,1.0
2024-06-05,181.28,181.5,178.75,180.1,32116394,181.28,181.5,178.75,180.1,32116394,0.0,1.0
2024-06-06,185.0,185.0,181.49,181.745,31371151,185.0,185.0,181.49,181.745,31371151,0.0,1.0
2024-06-07,184.3,186.2888,183.36,184.9,28021473,184.3,186.2888,183.36,184.9,28021473,0.0,1.0
2024-06-10,187.06,187.23,183.79,184.07,34494498,187.06,187.23,183.79,184.07,34494498,0.0,1.0
2024-06-11,187.23,187.77,184.5373,187.06,27265108,187.23,187.77,184.5373,187.06,27265108,0.0,1.0
2024-06-12,186.89,188.35,185.43,188.015,33984216,186.89,188.35,185.43,188.015,33984216,0.0,1.0
2024-06-13,183.83,187.67,182.666,186.09,39721545,183.83,187.67,182.666,186.09,39721545,0.0,1.0
2024-06-14,183.66,183.72,182.23,183.08,25456410,183.66,183.72,182.23,183.08,25456410,0.0,1.0
2024-06-17,184.06,185.0,181.22,182.52,35601907,184.06,185.0,181.22,182.52,35601907,0.0,1.0
2024-06-18,182.81,184.29,181.43,183.735,36659157,182.81,184.29,181.43,183.735,36659157,0.0,1.0
2024-06-20,186.1,186.51,182.72,182.91,44726779,186.1,186.51,182.72,182.91,44726779,0.0,1.0
2024-06-21,189.08,189.275,185.86,187.8,72931754,189.08,189.275,185.86,187.8,72931754,0.0,1.0
2024-06-24,185.57,191.0,185.33,189.33,50610379,185.57,191.0,185.33,189.33,50610379,0.0,1.0
2024-06-25,186.34,188.84,185.42,186.81,45898475,186.34,188.84,185.42,186.81,45898475,0.0,1.0
2024-06-26,193.61,194.8,186.26,186.92,65103893,193.61,194.8,186.26,186.92,65103893,0.0,1.0
2024-06-27,197.85,199.84,194.2,195.005,74397491,197.85,199.84,194.2,195.005,74397491,0.0,1.0
2024-06-28,193.25,198.85,192.5,197.73,76930192,193.25,198.85,192.5,197.73,76930192,0.0,1.0
2024-07-01,197.2,198.2957,192.82,193.49,41192011,197.2,198.2957,192.82,193.49,41192011,0.0,1.0
2024-07-02,200.0,200.43,195.93,197.28,45600013,200.0,200.43,195.93,197.28,45600013,0.0,1.0
2024-07-03,197.59,200.029,196.7601,199.94,31597926,197.59,200.029,196.7601,199.94,31597926,0.0,1.0
2024-07-05,200.0,200.55,198.17,198.65,39858885,200.0,200.55,198.17,198.65,39858885,0.0,1.0
2024-07-08,199.29,201.2,197.96,200.04,34767261,199.29,201.2,197.96,200.04,34767261,0.0,1.0
2024-07-09,199.34,200.57,199.045,199.4,32756736,199.34,200.57,199.045,199.4,32756736,0.0,1.0
2024-07-10,199.79,200.11,197.69,199.995,32883753,199.79,200.11,197.69,199.995,32883753,0.0,1.0
2024-07-11,195.05,200.2699,192.86,200.09,44565041,195.05,200.2699,192.86,200.09,44565041,0.0,1.0
2024-07-12,194.49,196.47,193.8301,194.8,30598525,194.49,196.47,193.8301,194.8,30598525,0.0,1.0
2024-07-15,192.72,196.19,190.83,194.56,40683227,192.72,196.19,190.83,194.56,40683227,0.0,1.0
2024-07-16,193.02,196.62,192.24,195.59,33994714,193.02,196.62,192.24,195.59,33994714,0.0,1.0
2024-07-17,187.93,191.58,185.99,191.35,48076139,187.93,191.58,185.99,191.35,48076139,0.0,1.0
2024-07-18,183.75,189.68,181.448,189.59,51043626,183.75,189.68,181.448,189.59,51043626,0.0,1.0
2024-07-19,183.13,184.93,180.11,181.14,43081829,183.13,184.93,180.11,181.14,43081829,0.0,1.0
2024-07-22,182.55,185.06,182.48,185.0,39931923,182.55,185.06,182.48,185.0,39931923,0.0,1.0
2024-07-23,186.41,189.39,183.56,184.1,47537670,186.41,189.39,183.56,184.1,47537670,0.0,1.0
2024-07-24,180.83,185.45,180.41,183.2,41532360,180.83,185.45,180.41,183.2,41532360,0.0,1.0
2024-07-25,179.85,183.8958,176.8,182.91,44464163,179.85,183.8958,176.8,182.91,44464163,0.0,1.0
2024-07-26,182.5,183.19,180.24,180.39,29505964,182.5,183.19,180.24,180.39,29505964,0.0,1.0
2024-07-29,183.2,184.75,182.38,183.84,33270123,183.2,184.75,182.38,183.84,33270123,0.0,1.0
2024-07-30,181.71,185.86,179.38,184.72,39508574,181.71,185.86,179.38,184.72,39508574,0.0,1.0
2024-07-31,186.98,187.94,184.46,185.05,41667326,186.98,187.94,184.46,185.05,41667326,0.0,1.0
2024-08-01,184.07,190.6,181.87,189.285,70435635,184.07,190.6,181.87,189.285,70435635,0.0,1.0
2024-08-02,167.9,168.77,160.55,166.75,141448365,167.9,168.77,160.55,166.75,141448365,0.0,1.0
2024-08-05,161.02,162.96,151.61,154.21,83149437,161.02,162.96,151.61,154.21,83149437,0.0,1.0
2024-08-06,161.93,165.08,158.5404,161.71,59950830,161.93,165.08,158.5404,161.71,59950830,0.0,1.0
2024-08-07,162.77,167.58,161.43,166.55,48408240,162.77,167.58,161.43,166.55,48408240,0.0,1.0
2024-08-08,165.8,166.6899,162.55,165.165,44616206,165.8,166.6899,162.55,165.165,44616206,0.0,1.0
2024-08-09,166.94,168.55,165.85,166.4,36401049,166.94,168.55,165.85,166.4,36401049,0.0,1.0
2024-08-12,166.8,168.55,166.1101,168.14,30072788,166.8,168.55,166.1101,168.14,30072788,0.0,1.0
2024-08-13,170.23,171.04,167.1,167.81,39237915,170.23,171.04,167.1,167.81,39237915,0.0,1.0
2024-08-14,170.1,172.28,168.86,172.11,28843804,170.1,172.28,168.86,172.11,28843804,0.0,1.0
2024-08-15,177.59,177.91,173.99,174.86,51698513,177.59,177.91,173.99,174.86,51698513,0.0,1.0
2024-08-16,177.06,178.34,176.2601,177.04,31489175,177.06,178.34,176.2601,177.04,31489175,0.0,1.0
2024-08-19,178.22,178.3,176.16,177.64,31129807,178.22,178.3,176.16,177.64,31129807,0.0,1.0
2024-08-20,178.88,179.01,177.4308,177.92,26255204,178.88,179.01,177.4308,177.92,26255204,0.0,1.0
2024-08-21,180.11,182.385,178.8937,179.92,35599120,180.11,182.385,178.8937,179.92,35599120,0.0,1.0
2024-08-22,176.13,181.47,175.68,181.38,32047482,176.13,181.47,175.68,181.38,32047482,0.0,1.0
2024-08-23,177.04,178.9699,175.24,177.34,29150091,177.04,178.9699,175.24,177.34,29150091,0.0,1.0
2024-08-26,175.5,177.4682,174.3,176.7,22366236,175.5,177.4682,174.3,176.7,22366236,0.0,1.0
2024-08-27,173.12,174.89,172.25,174.15,29841979,173.12,174.89,172.25,174.15,29841979,0.0,1.0
2024-08-28,170.8,173.69,168.92,173.69,29045025,170.8,173.69,168.92,173.69,29045025,0.0,1.0
2024-08-29,172.12,174.29,170.81,173.22,26407815,172.12,174.29,170.81,173.22,26407815,0.0,1.0
2024-08-30,178.5,178.9,172.6,172.78,43429355,178.5,178.9,172.6,172.78,43429355,0.0,1.0
2024-09-03,176.25,178.26,175.26,177.55,37817511,176.25,178.26,175.26,177.55,37817511,0.0,1.0
2024-09-04,173.33,175.98,172.54,174.48,29682478,173.33,175.98,172.54,174.48,29682478,0.0,1.0
2024-09-05,177.89,179.875,174.995,175.0,40170526,177.89,179.875,174.995,175.0,40170526,0.0,1.0
2024-09-06,171.39,178.38,171.16,177.24,41466537,171.39,178.38,171.16,177.24,41466537,0.0,1.0
2024-09-09,175.4,175.85,173.51,174.53,29037362,175.4,175.85,173.51,174.53,29037362,0.0,1.0
2024-09-10,179.55,180.5,176.79,177.49,36233796,179.55,180.5,176.79,177.49,36233796,0.0,1.0
2024-09-11,184.52,184.99,175.73,180.095,42564698,184.52,184.99,175.73,180.095,42564698,0.0,1.0
2024-09-12,187.0,187.41,183.54,184.8,33622483,187.0,187.41,183.54,184.8,33622483,0.0,1.0
2024-09-13,186.49,188.5,185.91,187.0,26495351,186.49,188.5,185.91,187.0,26495351,0.0,1.0
2024-09-16,184.89,185.81,183.36,185.29,26065485,184.89,185.81,183.36,185.29,26065485,0.0,1.0
2024-09-17,186.88,189.45,186.14,186.85,26091682,186.88,189.45,186.14,186.85,26091682,0.0,1.0
2024-09-18,186.43,188.8,185.06,186.45,34448130,186.43,188.8,185.06,186.45,34448130,0.0,1.0
2024-09-19,189.87,190.99,188.47,190.04,39543168,189.87,190.99,188.47,190.04,39543168,0.0,1.0
2024-09-20,191.6,191.84,187.41,190.23,100378553,191.6,191.84,187.41,190.23,100378553,0.0,1.0
2024-09-23,193.88,194.45,190.57,191.64,36993111,193.88,194.45,190.57,191.64,36993111,0.0,1.0
2024-09-24,193.96,195.37,190.13,194.27,43478926,193.96,195.37,190.13,194.27,43478926,0.0,1.0
2024-09-25,192.53,193.9498,192.16,193.75,26391144,192.53,193.9498,192.16,193.75,26391144,0.0,1.0
2024-09-26,191.16,194.53,189.54,194.31,36334854,191.16,194.53,189.54,194.31,36334854,0.0,1.0
2024-09-27,187.97,190.9,187.34,190.68,36002316,187.97,190.9,187.34,190.68,36002316,0.0,1.0
2024-09-30,186.33,188.49,184.65,187.14,41680400,186.33,188.49,184.65,187.14,41680400,0.0,1.0
2024-10-01,185.13,186.19,183.4519,184.9,36044906,185.13,186.19,183.4519,184.9,36044906,0.0,1.0
2024-10-02,184.76,186.6,184.04,184.44,23704056,184.76,186.6,184.04,184.44,23704056,0.0,1.0
2024-10-03,181.96,183.44,180.875,183.045,30204302,181.96,183.44,180.875,183.045,30204302,0.0,1.0
2024-10-04,186.51,187.6,183.6,185.75,41079011,186.51,187.6,183.6,185.75,41079011,0.0,1.0
2024-10-07,180.8,183.6,180.25,182.95,42364201,180.8,183.6,180.25,182.95,42364201,0.0,1.0
2024-10-08,182.72,183.09,180.92,181.915,26372086,182.72,183.09,180.92,181.915,26372086,0.0,1.0
2024-10-09,185.17,185.845,182.05,182.82,26343117,185.17,185.845,182.05,182.82,26343117,0.0,1.0
2024-10-10,186.65,188.134,185.83,187.13,27785043,186.65,188.134,185.83,187.13,27785043,0.0,1.0
2024-10-11,188.82,189.9284,186.3,186.63,25751557,188.82,189.9284,186.3,186.63,25751557,0.0,1.0
2024-10-14,187.54,189.83,187.36,189.78,22614407,187.54,189.83,187.36,189.78,22614407,0.0,1.0
2024-10-15,187.69,188.41,184.58,187.63,32178925,187.69,188.41,184.58,187.63,32178925,0.0,1.0
2024-10-16,186.89,187.78,185.61,187.05,23456812,186.89,187.78,185.61,187.05,23456812,0.0,1.0
2024-10-17,187.53,188.94,186.0,188.22,25039414,187.53,188.94,186.0,188.22,25039414,0.0,1.0
2024-10-18,188.99,190.74,186.28,187.15,37417670,188.99,190.74,186.28,187.15,37417670,0.0,1.0
2024-10-21,189.07,189.46,186.4,188.05,24639393,189.07,189.46,186.4,188.05,24639393,0.0,1.0
2024-10-22,189.7,191.5201,186.975,188.35,29650593,189.7,191.5201,186.975,188.35,29650593,0.0,1.0
2024-10-23,184.71,189.16,183.69,188.85,31937089,184.71,189.16,183.69,188.85,31937089,0.0,1.0
2024-10-24,186.38,187.11,183.86,185.25,21647395,186.38,187.11,183.86,185.25,21647395,0.0,1.0
2024-10-25,187.83,190.45,187.53,187.85,29362060,187.83,190.45,187.53,187.85,29362060,0.0,1.0
2024-10-28,188.39,190.21,188.21,189.565,27930836,188.39,190.21,188.21,189.565,27930836,0.0,1.0
2024-10-29,190.83,191.4599,187.815,188.58,35690158,190.83,191.4599,187.815,188.58,35690158,0.0,1.0
2024-10-30,192.73,195.61,192.42,194.695,37707550,192.73,195.61,192.42,194.695,37707550,0.0,1.0
2024-10-31,186.4,190.6,185.23,190.51,75146759,186.4,190.6,185.23,190.51,75146759,0.0,1.0
2024-11-01,197.93,200.5,197.02,199.0,99687847,197.93,200.5,197.02,199.0,99687847,0.0,1.0
2024-11-04,195.78,197.33,194.3101,196.45,38492062,195.78,197.33,194.3101,196.45,38492062,0.0,1.0
2024-11-05,199.5,199.82,195.99,196.04,30564784,199.5,199.82,195.99,196.04,30564784,0.0,1.0
2024-11-06,207.09,207.55,199.14,200.01,72292167,207.09,207.55,199.14,200.01,72292167,0.0,1.0
2024-11-07,210.05,212.25,207.19,207.44,52878383,210.05,212.25,207.19,207.44,52878383,0.0,1.0
2024-11-08,208.18,209.9633,207.44,209.72,36075846,208.18,209.9633,207.44,209.72,36075846,0.0,1.0
2024-11-11,206.84,209.65,205.59,208.5,35456012,206.84,209.65,205.59,208.5,35456012,0.0,1.0
2024-11-12,208.91,209.54,206.01,208.37,38942918,208.91,209.54,206.01,208.37,38942918,0.0,1.0
2024-11-13,214.1,215.09,209.14,209.4,46212943,214.1,215.09,209.14,209.4,46212943,0.0,1.0
2024-11-14,211.48,215.9,210.88,214.16,42620309,211.48,215.9,210.88,214.16,42620309,0.0,1.0
2024-11-15,202.61,207.34,199.61,206.76,86591144,202.61,207.34,199.61,206.76,86591144,0.0,1.0
2024-11-18,201.7,204.67,200.95,204.15,36512465,201.7,204.67,200.95,204.15,36512465,0.0,1.0
2024-11-19,204.61,205.3,198.78,199.33,31197867,204.61,205.3,198.78,199.33,31197867,0.0,1.0
2024-11-20,202.88,203.13,199.45,202.98,32768989,202.88,203.13,199.45,202.98,32768989,0.0,1.0
2024-11-21,198.38,203.49,195.75,203.49,58800042,198.38,203.49,195.75,203.49,58800042,0.0,1.0
2024-11-22,197.12,199.2599,196.75,198.25,31530844,197.12,199.2599,196.75,198.25,31530844,0.0,1.0
2024-11-25,201.45,201.9499,199.0,199.28,40685672,201.45,201.9499,199.0,199.28,40685672,0.0,1.0
2024-11-26,207.86,208.0,201.79,201.9,41673737,207.86,208.0,201.79,201.9,41673737,0.0,1.0
2024-11-27,205.74,207.64,205.05,206.98,28061638,205.74,207.64,205.05,206.98,28061638,0.0,1.0
2024-11-29,207.89,208.2,204.59,205.83,24892447,207.89,208.2,204.59,205.83,24892447,0.0,1.0
2024-12-02,210.71,212.99,209.5101,209.96,39523185,210.71,212.99,209.5101,209.96,39523185,0.0,1.0
2024-12-03,213.44,214.02,209.65,210.31,32214828,213.44,214.02,209.65,210.31,32214828,0.0,1.0
2024-12-04,218.16,220.0,215.75,215.96,48745716,218.16,220.0,215.75,215.96,48745716,0.0,1.0
2024-12-05,220.55,222.15,217.3,218.03,41140220,220.55,222.15,217.3,218.03,41140220,0.0,1.0
2024-12-06,227.03,227.15,220.6,220.75,44178069,227.03,227.15,220.6,220.75,44178069,0.0,1.0
2024-12-09,226.09,230.08,225.67,227.21,46819363,226.09,230.08,225.67,227.21,46819363,0.0,1.0
2024-12-10,225.04,229.06,224.2002,226.09,31199864,225.04,229.06,224.2002,226.09,31199864,0.0,1.0
2024-12-11,230.26,231.2,226.26,226.41,35385785,230.26,231.2,226.26,226.41,35385785,0.0,1.0
2024-12-12,228.97,231.09,227.63,229.83,28204084,228.97,231.09,227.63,229.83,28204084,0.0,1.0
2024-12-13,227.46,230.2,225.8608,228.4,28768080,227.46,230.2,225.8608,228.4,28768080,0.0,1.0
2024-12-16,232.93,233.0,228.01,230.23,37552096,232.93,233.0,228.01,230.23,37552096,0.0,1.0
2024-12-17,231.15,232.73,227.85,232.39,35948131,231.15,232.73,227.85,232.39,35948131,0.0,1.0
2024-12-18,220.52,231.3999,220.11,230.77,43281443,220.52,231.3999,220.11,230.77,43281443,0.0,1.0
2024-12-19,223.29,226.09,222.92,224.91,39918739,223.29,226.09,222.92,224.91,39918739,0.0,1.0
2024-12-20,224.92,226.21,218.73,219.84,88279184,224.92,226.21,218.73,219.84,88279184,0.0,1.0
2024-12-23,225.06,226.88,223.9,225.01,28070007,225.06,226.88,223.9,225.01,28070007,0.0,1.0
2024-12-24,229.05,229.14,226.13,226.94,15007497,229.05,229.14,226.13,226.94,15007497,0.0,1.0
2024-12-26,227.05,228.5,226.6706,228.5,16174500,227.05,228.5,226.6706,228.5,16174500,0.0,1.0
2024-12-27,223.75,226.03,220.9,225.6,27367147,223.75,226.03,220.9,225.6,27367147,0.0,1.0
2024-12-30,221.3,222.9972,218.43,220.06,28321240,221.3,222.9972,218.43,220.06,28321240,0.0,1.0
2024-12-31,219.39,223.2299,218.94,222.965,24819655,219.39,223.2299,218.94,222.965,24819655,0.0,1.0
2025-01-02,220.22,225.15,218.19,222.03,33956579,220.22,225.15,218.19,222.03,33956579,0.0,1.0
2025-01-03,224.19,225.36,221.62,222.505,27515606,224.19,225.36,221.62,222.505,27515606,0.0,1.0
2025-01-06,227.61,228.835,224.84,226.78,31849831,227.61,228.835,224.84,226.78,31849831,0.0,1.0
2025-01-07,222.11,228.381,221.46,227.9,28084164,222.11,228.381,221.46,227.9,28084164,0.0,1.0
2025-01-08,222.13,223.52,220.2,223.185,25033292,222.13,223.52,220.2,223.185,25033292,0.0,1.0
2025-01-10,218.94,221.71,216.5,221.46,36811525,218.94,221.71,216.5,221.46,36811525,0.0,1.0
2025-01-13,218.46,219.4,216.47,218.06,27262655,218.46,219.4,216.47,218.06,27262655,0.0,1.0
2025-01-14,217.76,221.82,216.2,220.44,24711650,217.76,221.82,216.2,220.44,24711650,0.0,1.0
2025-01-15,223.35,223.57,220.75,222.83,31291257,223.35,223.57,220.75,222.83,31291257,0.0,1.0
2025-01-16,220.66,224.65,220.31,224.42,24757276,220.66,224.65,220.31,224.42,24757276,0.0,1.0
2025-01-17,225.94,226.51,223.08,225.84,42370123,225.94,226.51,223.08,225.84,42370123,0.0,1.0
2025-01-21,230.71,231.78,226.94,228.9,39951456,230.71,231.78,226.94,228.9,39951456,0.0,1.0
2025-01-22,235.01,235.44,231.19,232.02,41448217,235.01,235.44,231.19,232.02,41448217,0.0,1.0
2025-01-23,235.42,235.52,231.51,234.1,26404364,235.42,235.52,231.51,234.1,26404364,0.0,1.0
2025-01-24,234.85,236.4,232.93,234.5,25890738,234.85,236.4,232.93,234.5,25890738,0.0,1.0
2025-01-27,235.42,235.61,225.86,226.21,49428332,235.42,235.61,225.86,226.21,49428332,0.0,1.0
2025-01-28,238.15,241.77,233.98,234.29,41587188,238.15,241.77,233.98,234.29,41587188,0.0,1.0
2025-01-29,237.07,240.39,236.15,239.015,26091716,237.07,240.39,236.15,239.015,26091716,0.0,1.0
2025-01-30,234.64,237.95,232.22,237.14,32020728,234.64,237.95,232.22,237.14,32020728,0.0,1.0
2025-01-31,237.68,240.29,236.41,236.5,36162377,237.68,240.29,236.41,236.5,36162377,0.0,1.0
2025-02-03,237.42,239.25,232.9,234.06,37285868,237.42,239.25,232.9,234.06,37285868,0.0,1.0
2025-02-04,242.06,242.52,238.03,239.01,29713812,242.06,242.52,238.03,239.01,29713812,0.0,1.0
2025-02-05,236.17,238.32,235.2,237.02,38832042,236.17,238.32,235.2,237.02,38832042,0.0,1.0
2025-02-06,238.83,239.6599,236.01,238.01,60897095,238.83,239.6599,236.01,238.01,60897095,0.0,1.0
2025-02-07,229.15,234.81,228.06,232.5,77539276,229.15,234.81,228.06,232.5,77539276,0.0,1.0
2025-02-10,233.14,233.92,229.2,230.545,35419926,233.14,233.92,229.2,230.545,35419926,0.0,1.0
2025-02-11,232.76,233.44,230.13,231.92,23713726,232.76,233.44,230.13,231.92,23713726,0.0,1.0
2025-02-12,228.93,231.18,228.16,230.46,32285249,228.93,231.18,228.16,230.46,32285249,0.0,1.0
2025-02-13,230.37,230.42,227.52,228.85,31346512,230.37,230.42,227.52,228.85,31346512,0.0,1.0
2025-02-14,228.68,229.89,227.23,229.2,27031084,228.68,229.89,227.23,229.2,27031084,0.0,1.0
2025-02-18,226.65,229.3,223.72,228.82,42975133,226.65,229.3,223.72,228.82,42975133,0.0,1.0
2025-02-19,226.63,226.83,223.71,225.52,28566709,226.63,226.83,223.71,225.52,28566709,0.0,1.0
2025-02-20,222.88,225.13,221.81,224.775,30001665,222.88,225.13,221.81,224.775,30001665,0.0,1.0
2025-02-21,216.58,223.31,214.74,223.28,55323850,216.58,223.31,214.74,223.28,55323850,0.0,1.0
2025-02-24,212.71,217.715,212.42,217.45,42387585,212.71,217.715,212.42,217.45,42387585,0.0,1.0
2025-02-25,212.8,213.34,204.16,211.63,58957977,212.8,213.34,204.16,211.63,58957977,0.0,1.0
2025-02-26,214.35,218.16,213.09,214.94,39120603,214.35,218.16,213.09,214.94,39120603,0.0,1.0
2025-02-27,208.74,219.97,208.37,218.35,40548571,208.74,219.97,208.37,218.35,40548571,0.0,1.0
2025-02-28,212.28,212.62,206.99,208.65,51771737,212.28,212.62,206.99,208.65,51771737,0.0,1.0
2025-03-03,205.02,214.01,202.55,213.352,42948447,205.02,214.01,202.55,213.352,42948447,0.0,1.0
2025-03-04,203.8,206.8,197.432,200.11,60853084,203.8,206.8,197.432,200.11,60853084,0.0,1.0
2025-03-05,208.36,209.98,203.26,204.8,38610085,208.36,209.98,203.26,204.8,38610085,0.0,1.0
2025-03-06,200.7,205.77,198.3015,204.4,49863755,200.7,205.77,198.3015,204.4,49863755,0.0,1.0
2025-03-07,199.25,202.2653,192.53,199.49,59802821,199.25,202.2653,192.53,199.49,59802821,0.0,1.0
2025-03-10,194.54,196.73,190.85,195.6,61829231,194.54,196.73,190.85,195.6,61829231,0.0,1.0
2025-03-11,196.59,200.18,193.4,193.9,54002880,196.59,200.18,193.4,193.9,54002880,0.0,1.0
2025-03-12,198.89,201.52,195.29,200.72,43679284,198.89,201.52,195.29,200.72,43679284,0.0,1.0
2025-03-13,193.89,198.8799,191.82,198.165,41270761,193.89,198.8799,191.82,198.165,41270761,0.0,1.0
2025-03-14,197.95,198.65,195.32,197.41,38096663,197.95,198.65,195.32,197.41,38096663,0.0,1.0
2025-03-17,195.74,199.0,194.3247,198.77,47341752,195.74,199.0,194.3247,198.77,47341752,0.0,1.0
2025-03-18,192.82,194.0,189.38,192.52,40414867,192.82,194.0,189.38,192.52,40414867,0.0,1.0
2025-03-19,195.54,195.965,191.96,193.38,39442878,195.54,195.965,191.96,193.38,39442878,0.0,1.0
2025-03-20,194.95,199.32,192.3,193.07,38921113,194.95,199.32,192.3,193.07,38921113,0.0,1.0
2025-03-21,196.21,196.99,192.52,192.9,60056917,196.21,196.99,192.52,192.9,60056917,0.0,1.0
2025-03-24,203.26,203.64,199.95,200.0,41625365,203.26,203.64,199.95,200.0,41625365,0.0,1.0
2025-03-25,205.71,206.21,203.22,203.595,31171161,205.71,206.21,203.22,203.595,31171161,0.0,1.0
2025-03-26,201.13,206.01,199.925,205.835,32990973,201.13,206.01,199.925,205.835,32990973,0.0,1.0
2025-03-27,201.36,203.79,199.2821,200.89,27317661,201.36,203.79,199.2821,200.89,27317661,0.0,1.0
2025-03-28,192.72,199.26,191.881,198.42,52548226,192.72,199.26,191.881,198.42,52548226,0.0,1.0
2025-03-31,190.26,191.33,184.4,188.19,63547558,190.26,191.33,184.4,188.19,63547558,0.0,1.0
2025-04-01,192.17,193.93,187.2,187.86,41267315,192.17,193.93,187.2,187.86,41267315,0.0,1.0
2025-04-02,196.01,198.34,187.66,187.66,53679198,196.01,198.34,187.66,187.66,53679198,0.0,1.0
2025-04-03,178.41,184.13,176.92,182.995,95553617,178.41,184.13,176.92,182.995,95553617,0.0,1.0
2025-04-04,171.0,178.1436,166.0,167.145,123159359,171.0,178.1436,166.0,167.145,123159359,0.0,1.0
2025-04-07,175.26,183.4099,161.38,162.0,109327115,175.26,183.4099,161.38,162.0,109327115,0.0,1.0
2025-04-08,170.66,185.9,168.57,185.23,87710360,170.66,185.9,168.57,185.23,87710360,0.0,1.0
2025-04-09,191.1,192.65,169.93,172.115,116804328,191.1,192.65,169.93,172.115,116804328,0.0,1.0
2025-04-10,181.22,186.8692,175.8518,185.44,68302045,181.22,186.8692,175.8518,185.44,68302045,0.0,1.0
2025-04-11,184.87,185.86,178.0,179.93,50594339,184.87,185.86,178.0,179.93,50594339,0.0,1.0
2025-04-14,182.12,187.44,179.23,186.84,48002540,182.12,187.44,179.23,186.84,48002540,0.0,1.0
2025-04-15,179.59,182.35,177.9331,181.41,43641952,179.59,182.35,177.9331,181.41,43641952,0.0,1.0
2025-04-16,174.33,179.1046,171.41,176.29,51875316,174.33,179.1046,171.41,176.29,51875316,0.0,1.0
2025-04-17,172.61,176.21,172.0,176.0,44726453,172.61,176.21,172.0,176.0,44726453,0.0,1.0
2025-04-21,167.32,169.6,165.285,169.6,48126111,167.32,169.6,165.285,169.6,48126111,0.0,1.0
2025-04-22,173.18,176.78,169.35,169.845,56607202,173.18,176.78,169.35,169.845,56607202,0.0,1.0
2025-04-23,180.6,187.38,180.19,183.45,63470149,180.6,187.38,180.19,183.45,63470149,0.0,1.0
2025-04-24,186.54,186.74,180.18,180.915,43763196,186.54,186.74,180.18,180.915,43763196,0.0,1.0
2025-04-25,188.99,189.94,185.49,187.62,36414330,188.99,189.94,185.49,187.62,36414330,0.0,1.0
2025-04-28,187.7,190.22,184.885,190.105,33224732,187.7,190.22,184.885,190.105,33224732,0.0,1.0
2025-04-29,187.39,188.0158,183.68,183.99,41667255,187.39,188.0158,183.68,183.99,41667255,0.0,1.0
2025-04-30,184.42,185.05,178.85,182.17,55176543,184.42,185.05,178.85,182.17,55176543,0.0,1.0
2025-05-01,190.2,191.807112,187.5,190.63,74265963,190.2,191.807112,187.5,190.63,74265963,0.0,1.0
2025-05-02,189.98,192.88,186.4,191.435,77903487,189.98,192.88,186.4,191.435,77903487,0.0,1.0
2025-05-05,186.35,188.18,185.53,186.51,35217469,186.35,188.18,185.53,186.51,35217469,0.0,1.0
2025-05-06,185.01,187.93,183.85,184.57,29314055,185.01,187.93,183.85,184.57,29314055,0.0,1.0
2025-05-07,188.71,190.99,185.01,185.56,44002926,188.71,190.99,185.01,185.56,44002926,0.0,1.0
2025-05-08,192.08,194.33,188.82,191.43,41043620,192.08,194.33,188.82,191.43,41043620,0.0,1.0
2025-05-09,193.06,194.69,191.16,193.375,29663143,193.06,194.69,191.16,193.375,29663143,0.0,1.0
2025-05-12,208.64,211.66,205.75,210.71,75205042,208.64,211.66,205.75,210.71,75205042,0.0,1.0
2025-05-13,211.37,214.84,210.1,211.08,56193682,211.37,214.84,210.1,211.08,56193682,0.0,1.0
2025-05-14,210.25,211.93,208.85,211.45,38492128,210.25,211.93,208.85,211.45,38492128,0.0,1.0
2025-05-15,205.17,206.88,202.673,206.45,64347317,205.17,206.88,202.673,206.45,64347317,0.0,1.0
2025-05-16,205.59,206.85,204.374,206.85,43318478,205.59,206.85,204.374,206.85,43318478,0.0,1.0
2025-05-19,206.16,206.62,201.26,201.645,34314810,206.16,206.62,201.26,201.645,34314810,0.0,1.0
2025-05-20,204.07,205.5899,202.65,204.628,29470373,204.07,205.5899,202.65,204.628,29470373,0.0,1.0
2025-05-21,201.12,203.455,200.06,201.61,42460924,201.12,203.455,200.06,201.61,42460924,0.0,1.0
2025-05-22,203.1,205.76,200.16,201.38,38938882,203.1,205.76,200.16,201.38,38938882,0.0,1.0
2025-05-23,200.99,202.37,197.85,198.9,33393545,200.99,202.37,197.85,198.9,33393545,0.0,1.0
2025-05-27,206.02,206.69,202.19,203.085,34892044,206.02,206.69,202.19,203.085,34892044,0.0,1.0
2025-05-28,204.72,207.66,204.41,205.915,28549753,204.72,207.66,204.41,205.915,28549753,0.0,1.0
2025-05-29,205.7,208.81,204.23,208.025,34700005,205.7,208.81,204.23,208.025,34700005,0.0,1.0
2025-05-30,205.01,205.99,201.695,204.84,51679406,205.01,205.99,201.695,204.84,51679406,0.0,1.0
2025-06-02,206.65,207.0,202.68,204.98,29113319,206.65,207.0,202.68,204.98,29113319,0.0,1.0
2025-06-03,205.71,208.9469,205.03,207.105,33139121,205.71,208.9469,205.03,207.105,33139121,0.0,1.0
2025-06-04,207.23,208.18,205.18,206.55,29915592,207.23,208.18,205.18,206.55,29915592,0.0,1.0
2025-06-05,207.91,212.81,207.56,209.55,51979243,207.91,212.81,207.56,209.55,51979243,0.0,1.0
2025-06-06,213.57,213.8699,210.5,212.4,39832500,213.57,213.8699,210.5,212.4,39832500,0.0,1.0
2025-06-09,216.98,217.85,212.88,214.75,38102502,216.98,217.85,212.88,214.75,38102502,0.0,1.0
2025-06-10,217.61,217.69,214.15,216.78,31303317,217.61,217.69,214.15,216.78,31303317,0.0,1.0
2025-06-11,213.2,218.4,212.89,217.41,39325981,213.2,218.4,212.89,217.41,39325981,0.0,1.0
2025-06-12,213.24,213.58,211.33,211.78,27639991,213.24,213.58,211.33,211.78,27639991,0.0,1.0
2025-06-13,212.1,214.05,209.62,209.96,29337763,212.1,214.05,209.62,209.96,29337763,0.0,1.0
2025-06-16,216.1,217.06,211.6,212.31,33284158,216.1,217.06,211.6,212.31,33284158,0.0,1.0
2025-06-17,214.82,217.41,214.56,215.195,32086262,214.82,217.41,214.56,215.195,32086262,0.0,1.0
2025-06-18,212.52,217.96,212.34,215.09,44360509,212.52,217.96,212.34,215.09,44360509,0.0,1.0
2025-06-20,209.69,214.89,208.2709,214.68,75350733,209.69,214.89,208.2709,214.68,75350733,0.0,1.0
2025-06-23,208.47,210.39,207.3101,209.79,37311725,208.47,210.39,207.3101,209.79,37311725,0.0,1.0
2025-06-24,212.77,214.34,211.045,212.135,38378757,212.77,214.34,211.045,212.135,38378757,0.0,1.0
2025-06-25,211.99,216.03,211.11,214.615,31755698,211.99,216.03,211.11,214.615,31755698,0.0,1.0
2025-06-26,217.12,218.035,212.01,213.12,50480814,217.12,218.035,212.01,213.12,50480814,0.0,1.0
2025-06-27,223.3,223.3,216.74,219.92,119217138,223.3,223.3,216.74,219.92,119217138,0.0,1.0
2025-06-30,219.39,223.82,219.12,223.52,58887780,219.39,223.82,219.12,223.52,58887780,0.0,1.0
2025-07-01,220.46,221.875,217.93,219.5,39256830,220.46,221.875,217.93,219.5,39256830,0.0,1.0
2025-07-02,219.92,221.6,219.06,219.73,30894178,219.92,221.6,219.06,219.73,30894178,0.0,1.0
2025-07-03,223.41,224.01,221.36,221.82,29632353,223.41,224.01,221.36,221.82,29632353,0.0,1.0
2025-07-07,223.47,224.29,222.37,223.0,36604139,223.47,224.29,222.37,223.0,36604139,0.0,1.0
2025-07-08,219.36,224.0,218.43,223.915,45691987,219.36,224.0,218.43,223.915,45691987,0.0,1.0
2025-07-09,222.54,224.29,220.47,221.07,38155121,222.54,224.29,220.47,221.07,38155121,0.0,1.0
2025-07-10,222.26,222.79,219.7,221.55,30370591,222.26,222.79,219.7,221.55,30370591,0.0,1.0
2025-07-11,225.02,226.6799,222.37,223.58,50518307,225.02,226.6799,222.37,223.58,50518307,0.0,1.0
2025-07-14,225.69,226.66,224.24,225.07,35702597,225.69,226.66,224.24,225.07,35702597,0.0,1.0
2025-07-15,226.35,227.27,225.455,226.2,34907294,226.35,227.27,225.455,226.2,34907294,0.0,1.0
2025-07-16,223.19,226.1,222.18,225.875,39535926,223.19,226.1,222.18,225.875,39535926,0.0,1.0
2025-07-17,223.88,224.5,222.51,223.32,31855831,223.88,224.5,222.51,223.32,31855831,0.0,1.0
2025-07-18,226.13,226.4,222.98,225.14,37833807,226.13,226.4,222.98,225.14,37833807,0.0,1.0
2025-07-21,229.3,229.69,225.65,225.835,40297556,229.3,229.69,225.65,225.835,40297556,0.0,1.0
2025-07-22,227.47,230.0,226.35,229.68,37483702,227.47,230.0,226.35,229.68,37483702,0.0,1.0
2025-07-23,228.29,228.79,227.09,228.47,28294852,228.29,228.79,227.09,228.47,28294852,0.0,1.0
2025-07-24,232.23,236.0,228.64,229.17,42902266,232.23,236.0,228.64,229.17,42902266,0.0,1.0
2025-07-25,231.44,232.48,231.18,232.22,28712095,231.44,232.48,231.18,232.22,28712095,0.0,1.0
2025-07-28,232.79,234.29,232.25,233.35,26300138,232.79,234.29,232.25,233.35,26300138,0.0,1.0
2025-07-29,231.01,234.72,230.31,234.15,33716220,231.01,234.72,230.31,234.15,33716220,0.0,1.0
2025-07-30,230.19,231.8,229.29,231.64,32993273,230.19,231.8,229.29,231.64,32993273,0.0,1.0
2025-07-31,234.11,236.53,231.4,235.77,104357263,234.11,236.53,231.4,235.77,104357263,0.0,1.0
2025-08-01,214.75,220.4399,212.8,217.21,122258801,214.75,220.4399,212.8,217.21,122258801,0.0,1.0
2025-08-04,211.65,217.44,211.42,217.4,77890146,211.65,217.44,211.42,217.4,77890146,0.0,1.0
2025-08-05,213.75,216.3,212.87,213.05,51505121,213.75,216.3,212.87,213.05,51505121,0.0,1.0
2025-08-06,222.31,222.65,213.7409,214.695,54823045,222.31,222.65,213.7409,214.695,54823045,0.0,1.0
2025-08-07,223.13,226.22,220.82,221.0,40603513,223.13,226.22,220.82,221.0,40603513,0.0,1.0
2025-08-08,222.69,223.8,221.8836,223.14,32970477,222.69,223.8,221.8836,223.14,32970477,0.0,1.0
2025-08-11,221.3,223.05,220.4,221.78,31646222,221.3,223.05,220.4,221.78,31646222,0.0,1.0
2025-08-12,221.47,223.5,219.05,222.23,37254707,221.47,223.5,219.05,222.23,37254707,0.0,1.0
2025-08-13,224.56,224.9185,222.0,222.0,36508335,224.56,224.9185,222.0,222.0,36508335,0.0,1.0
2025-08-14,230.98,233.11,227.02,227.4,61545824,230.98,233.11,227.02,227.4,61545824,0.0,1.0
2025-08-15,231.03,234.08,229.807,232.58,39649244,231.03,234.08,229.807,232.58,39649244,0.0,1.0
2025-08-18,231.49,231.91,228.33,230.225,25248890,231.49,231.91,228.33,230.225,25248890,0.0,1.0
2025-08-19,228.01,230.5283,227.12,230.09,29891012,228.01,230.5283,227.12,230.09,29891012,0.0,1.0
2025-08-20,223.81,227.27,220.915,227.12,36604319,223.81,227.27,220.915,227.12,36604319,0.0,1.0
2025-08-21,221.95,222.78,220.5,222.65,32140459,221.95,222.78,220.5,222.65,32140459,0.0,1.0
2025-08-22,228.84,229.14,220.82,222.79,37315341,228.84,229.14,220.82,222.79,37315341,0.0,1.0
2025-08-25,227.94,229.6,227.31,227.35,22633695,227.94,229.6,227.31,227.35,22633695,0.0,1.0
2025-08-26,228.71,229.0,226.02,227.11,26105373,228.71,229.0,226.02,227.11,26105373,0.0,1.0
2025-08-27,229.12,229.87,227.81,228.57,21254479,229.12,229.87,227.81,228.57,21254479,0.0,1.0
2025-08-28,231.6,232.71,228.02,229.005,33679585,231.6,232.71,228.02,229.005,33679585,0.0,1.0
2025-08-29,229.0,231.8125,228.16,231.32,26199170,229.0,231.8125,228.16,231.32,26199170,0.0,1.0
2025-09-02,225.34,226.17,221.83,223.52,38843883,225.34,226.17,221.83,223.52,38843883,0.0,1.0
2025-09-03,225.99,227.1699,224.36,225.21,26355706,225.99,227.1699,224.36,225.21,26355706,0.0,1.0
2025-09-04,235.68,235.77,230.78,231.185,59391779,235.68,235.77,230.78,231.185,59391779,0.0,1.0
2025-09-05,232.33,236.0,231.93,235.19,36721802,232.33,236.0,231.93,235.19,36721802,0.0,1.0
2025-09-08,235.84,237.6,233.75,234.94,33947104,235.84,237.6,233.75,234.94,33947104,0.0,1.0
2025-09-09,238.24,238.85,235.08,236.355,27033778,238.24,238.85,235.08,236.355,27033778,0.0,1.0
2025-09-10,230.33,237.68,229.0962,237.515,60907714,230.33,237.68,229.0962,237.515,60907714,0.0,1.0
2025-09-11,229.95,231.53,229.3377,231.49,37485598,229.95,231.53,229.3377,231.49,37485598,0.0,1.0
2025-09-12,228.15,230.79,226.29,230.35,38496218,228.15,230.79,226.29,230.35,38496218,0.0,1.0
2025-09-15,231.43,233.73,230.32,230.625,33243328,231.43,233.73,230.32,230.625,33243328,0.0,1.0
2025-09-16,234.05,235.9,232.23,232.935,38203912,234.05,235.9,232.23,232.935,38203912,0.0,1.0
2025-09-17,231.62,234.3,228.71,233.77,42815230,231.62,234.3,228.71,233.77,42815230,0.0,1.0
2025-09-18,231.23,233.48,228.79,232.5,37931738,231.23,233.48,228.79,232.5,37931738,0.0,1.0
2025-09-19,231.48,234.16,229.7,232.37,97943172,231.48,234.16,229.7,232.37,97943172,0.0,1.0
2025-09-22,227.63,230.565,227.51,230.56,45914506,227.63,230.565,227.51,230.56,45914506,0.0,1.0
2025-09-23,220.71,227.86,220.07,227.83,70956193,220.71,227.86,220.07,227.83,70956193,0.0,1.0
2025-09-24,220.21,224.56,219.45,224.15,49509033,220.21,224.56,219.45,224.15,49509033,0.0,1.0
2025-09-25,218.15,220.67,216.47,220.06,52226328,218.15,220.67,216.47,220.06,52226328,0.0,1.0
2025-09-26,219.78,221.05,218.02,219.08,41650098,219.78,221.05,218.02,219.08,41650098,0.0,1.0
2025-09-29,222.17,222.6,219.3,220.08,44259177,222.17,222.6,219.3,220.08,44259177,0.0,1.0
2025-09-30,219.57,222.24,217.89,222.03,48396369,219.57,222.24,217.89,222.03,48396369,0.0,1.0
2025-10-01,220.63,222.15,216.61,217.36,43933834,220.63,222.15,216.61,217.36,43933834,0.0,1.0
2025-10-02,222.41,222.81,218.945,221.01,41258586,222.41,222.81,218.945,221.01,41258586,0.0,1.0
2025-10-03,219.51,224.2,219.34,223.44,43639033,219.51,224.2,219.34,223.44,43639033,0.0,1.0
2025-10-06,220.9,221.73,216.03,221.0,43690876,220.9,221.73,216.03,221.0,43690876,0.0,1.0
2025-10-07,221.78,222.89,220.17,220.88,31194678,221.78,222.89,220.17,220.88,31194678,0.0,1.0
2025-10-08,225.22,226.73,221.19,222.92,46685985,225.22,226.73,221.19,222.92,46685985,0.0,1.0
2025-10-09,227.74,228.21,221.75,224.995,46412122,227.74,228.21,221.75,224.995,46412122,0.0,1.0
2025-10-10,216.37,228.25,216.0,226.21,72367511,216.37,228.25,216.0,226.21,72367511,0.0,1.0
2025-10-13,220.07,220.68,217.04,217.7,37809650,220.07,220.68,217.04,217.7,37809650,0.0,1.0
2025-10-14,216.39,219.32,212.6,215.555,45665580,216.39,219.32,212.6,215.555,45665580,0.0,1.0
2025-10-15,215.57,217.71,212.66,216.62,45909469,215.57,217.71,212.66,216.62,45909469,0.0,1.0
2025-10-16,214.47,218.59,212.8101,215.67,42414591,214.47,218.59,212.8101,215.67,42414591,0.0,1.0
2025-10-17,213.04,214.8,211.03,214.56,45986944,213.04,214.8,211.03,214.56,45986944,0.0,1.0
2025-10-20,216.48,216.69,213.59,213.88,38882819,216.48,216.69,213.59,213.88,38882819,0.0,1.0
2025-10-21,222.03,223.32,217.99,218.43,50494565,222.03,223.32,217.99,218.43,50494565,0.0,1.0
2025-10-22,217.95,220.005,216.52,219.3,44308538,217.95,220.005,216.52,219.3,44308538,0.0,1.0
2025-10-23,221.09,221.3,218.18,219.0,31539999,221.09,221.3,218.18,219.0,31539999,0.0,1.0
2025-10-24,224.21,225.4,221.9,221.97,38685053,224.21,225.4,221.9,221.97,38685053,0.0,1.0
2025-10-27,226.97,228.4,225.54,227.66,38266995,226.97,228.4,225.54,227.66,38266995,0.0,1.0
2025-10-28,229.25,231.485,226.21,228.215,47100026,229.25,231.485,226.21,228.215,47100026,0.0,1.0
2025-10-29,230.3,232.82,227.76,231.672,52036151,230.3,232.82,227.76,231.672,52036151,0.0,1.0
2025-10-30,222.86,228.44,222.75,227.06,102252937,222.86,228.44,222.75,227.06,102252937,0.0,1.0
2025-10-31,244.22,250.5,243.98,250.1,166340808,244.22,250.5,243.98,250.1,166340808,0.0,1.0
2025-11-03,254.0,258.6,252.9,255.36,95997816,254.0,258.6,252.9,255.36,95997816,0.0,1.0
2025-11-04,249.32,257.01,248.66,250.38,51546311,249.32,257.01,248.66,250.38,51546311,0.0,1.0
2025-11-05,250.2,251.0,246.16,249.03,39234469,250.2,251.0,246.16,249.03,39234469,0.0,1.0
2025-11-06,243.04,250.38,242.17,249.155,46004203,243.04,250.38,242.17,249.155,46004203,0.0,1.0
2025-11-07,244.41,244.9,238.49,242.9,46374294,244.41,244.9,238.49,242.9,46374294,0.0,1.0
2025-11-10,248.4,251.75,245.59,248.34,36476514,248.4,251.75,245.59,248.34,36476514,0.0,1.0
2025-11-11,249.1,249.7499,247.23,248.41,23564060,249.1,249.7499,247.23,248.41,23564060,0.0,1.0
2025-11-12,244.2,250.37,243.75,250.235,31190063,244.2,250.37,243.75,250.235,31190063,0.0,1.0
2025-11-13,237.58,243.75,236.5,243.05,41401738,237.58,243.75,236.5,243.05,41401738,0.0,1.0
2025-11-14,234.69,238.73,232.89,235.06,38956669,234.69,238.73,232.89,235.06,38956669,0.0,1.0
2025-11-17,232.87,234.6,229.19,233.25,59919018,232.87,234.6,229.19,233.25,59919018,0.0,1.0
2025-11-18,222.55,230.2,222.42,228.1,60608442,222.55,230.2,222.42,228.1,60608442,0.0,1.0
2025-11-19,222.69,223.735,218.52,223.735,58335643,222.69,223.735,218.52,223.735,58335643,0.0,1.0
2025-11-20,217.14,227.41,216.74,227.05,50308962,217.14,227.41,216.74,227.05,50308962,0.0,1.0
2025-11-21,220.69,222.21,215.18,216.345,68490464,220.69,222.21,215.18,216.345,68490464,0.0,1.0
2025-11-24,226.28,227.33,222.27,222.555,54318395,226.28,227.33,222.27,222.555,54318395,0.0,1.0
2025-11-25,229.67,230.52,223.8,226.38,39379339,229.67,230.52,223.8,226.38,39379339,0.0,1.0
2025-11-26,229.16,231.7474,228.77,230.74,38497922,229.16,231.7474,228.77,230.74,38497922,0.0,1.0