date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-17,11.43,11.43,10.94,10.94,9000,5.715,5.715,5.47,5.47,18000,0.0,1.0
1992-03-18,10.94,11.31,10.69,10.94,131800,5.47,5.655,5.345,5.47,263600,0.0,1.0
1992-03-19,11.31,11.31,10.69,10.94,22200,5.655,5.655,5.345,5.47,44400,0.0,1.0
1992-03-20,10.94,11.31,10.69,11.31,38600,5.47,5.655,5.345,5.655,77200,0.0,1.0
1992-03-23,10.69,11.18,10.69,10.69,29900,5.345,5.59,5.345,5.345,59800,0.0,1.0
1992-03-24,10.69,11.18,10.69,10.69,8000,5.345,5.59,5.345,5.345,16000,0.0,1.0
1992-03-25,11.18,11.18,10.69,10.69,14600,5.59,5.59,5.345,5.345,29200,0.0,1.0
1992-03-26,10.69,11.06,10.69,10.69,72200,5.345,5.53,5.345,5.345,144400,0.0,1.0
1992-03-27,10.44,10.94,10.31,10.69,50400,5.22,5.47,5.155,5.345,100800,0.0,1.0
1992-03-30,10.07,10.56,9.94,10.19,14500,5.035,5.28,4.97,5.095,29000,0.0,1.0
1992-03-31,10.19,10.19,9.94,10.19,11300,5.095,5.095,4.97,5.095,22600,0.0,1.0
1992-04-01,9.82,10.19,9.82,10.19,15600,4.91,5.095,4.91,5.095,31200,0.0,1.0
1992-04-02,9.82,9.94,9.44,9.82,15700,4.91,4.97,4.72,4.91,31400,0.0,1.0
1992-04-03,9.44,9.94,9.44,9.82,165400,4.72,4.97,4.72,4.91,330800,0.0,1.0
1992-04-06,9.57,9.94,9.44,9.69,35100,4.785,4.97,4.72,4.845,70200,0.0,1.0
1992-04-07,9.69,9.69,9.2,9.44,93300,4.845,4.845,4.6,4.72,186600,0.0,1.0
1992-04-08,8.82,9.44,8.82,9.2,37800,4.41,4.72,4.41,4.6,75600,0.0,1.0
1992-04-09,9.44,9.44,8.82,9.32,19500,4.72,4.72,4.41,4.66,39000,0.0,1.0
1992-04-10,9.82,9.94,9.07,9.44,39700,4.91,4.97,4.535,4.72,79400,0.0,1.0
1992-04-13,9.69,9.94,9.57,9.82,43200,4.845,4.97,4.785,4.91,86400,0.0,1.0
1992-04-14,9.69,9.82,9.57,9.82,8200,4.845,4.91,4.785,4.91,16400,0.0,1.0
1992-04-15,9.57,9.69,9.57,9.57,17000,4.785,4.845,4.785,4.785,34000,0.0,1.0
1992-04-16,9.2,9.82,9.2,9.57,53100,4.6,4.91,4.6,4.785,106200,0.0,1.0
1992-04-20,9.2,9.44,9.2,9.44,3200,4.6,4.72,4.6,4.72,6400,0.0,1.0
1992-04-21,9.07,9.2,8.45,8.95,22000,4.535,4.6,4.225,4.475,44000,0.0,1.0
1992-04-22,9.07,9.07,8.45,8.45,13600,4.535,4.535,4.225,4.225,27200,0.0,1.0
1992-04-23,8.95,8.95,8.45,8.45,7200,4.475,4.475,4.225,4.225,14400,0.0,1.0
1992-04-24,8.95,8.95,8.57,8.82,19900,4.475,4.475,4.285,4.41,39800,0.0,1.0
1992-04-27,8.45,8.7,8.45,8.7,25000,4.225,4.35,4.225,4.35,50000,0.0,1.0
1992-04-28,8.57,8.7,8.2,8.2,14200,4.285,4.35,4.1,4.1,28400,0.0,1.0
1992-04-29,8.57,8.57,8.2,8.45,45400,4.285,4.285,4.1,4.225,90800,0.0,1.0
1992-04-30,8.57,8.57,8.2,8.57,8100,4.285,4.285,4.1,4.285,16200,0.0,1.0
1992-05-01,8.57,8.57,8.2,8.2,7500,4.285,4.285,4.1,4.1,15000,0.0,1.0
1992-05-04,8.45,8.57,8.2,8.57,24200,4.225,4.285,4.1,4.285,48400,0.0,1.0
1992-05-05,8.57,8.57,8.2,8.2,6800,4.285,4.285,4.1,4.1,13600,0.0,1.0
1992-05-06,8.45,8.82,8.33,8.57,11800,4.225,4.41,4.165,4.285,23600,0.0,1.0
1992-05-07,8.7,9.2,8.57,8.82,17500,4.35,4.6,4.285,4.41,35000,0.0,1.0
1992-05-08,9.32,9.32,8.82,9.07,7100,4.66,4.66,4.41,4.535,14200,0.0,1.0
1992-05-11,9.57,9.57,9.2,9.32,48300,4.785,4.785,4.6,4.66,96600,0.0,1.0
1992-05-12,9.44,9.57,9.32,9.44,6700,4.72,4.785,4.66,4.72,13400,0.0,1.0
1992-05-13,8.82,9.2,8.82,9.2,27400,4.41,4.6,4.41,4.6,54800,0.0,1.0
1992-05-14,8.45,8.82,8.45,8.82,8400,4.225,4.41,4.225,4.41,16800,0.0,1.0
1992-05-15,8.82,8.95,8.33,8.33,8800,4.41,4.475,4.165,4.165,17600,0.0,1.0
1992-05-18,8.82,8.95,8.82,8.95,500,4.41,4.475,4.41,4.475,1000,0.0,1.0
1992-05-19,8.45,8.82,8.2,8.57,86700,4.225,4.41,4.1,4.285,173400,0.0,1.0
1992-05-20,8.45,8.45,8.2,8.45,27900,4.225,4.225,4.1,4.225,55800,0.0,1.0
1992-05-21,8.45,8.45,8.2,8.2,400,4.225,4.225,4.1,4.1,800,0.0,1.0
1992-05-22,8.45,8.45,8.2,8.33,26500,4.225,4.225,4.1,4.165,53000,0.0,1.0
1992-05-26,8.7,8.7,8.2,8.45,36400,4.35,4.35,4.1,4.225,72800,0.0,1.0
1992-05-27,8.45,8.57,8.33,8.57,15000,4.225,4.285,4.165,4.285,30000,0.0,1.0
1992-05-28,8.2,8.45,8.2,8.45,27500,4.1,4.225,4.1,4.225,55000,0.0,1.0
1992-05-29,8.08,8.45,7.95,8.2,25400,4.04,4.225,3.975,4.1,50800,0.0,1.0
1992-06-01,7.95,8.45,7.95,8.45,6400,3.975,4.225,3.975,4.225,12800,0.0,1.0
1992-06-02,8.08,8.2,7.95,7.95,17400,4.04,4.1,3.975,3.975,34800,0.0,1.0
1992-06-03,8.45,8.45,8.08,8.2,139600,4.225,4.225,4.04,4.1,279200,0.0,1.0
1992-06-04,8.45,8.45,7.95,8.2,37000,4.225,4.225,3.975,4.1,74000,0.0,1.0
1992-06-05,8.45,8.45,7.95,7.95,13800,4.225,4.225,3.975,3.975,27600,0.0,1.0
1992-06-08,8.08,8.45,7.95,7.95,53000,4.04,4.225,3.975,3.975,106000,0.0,1.0
1992-06-09,8.33,8.33,7.95,7.95,1300,4.165,4.165,3.975,3.975,2600,0.0,1.0
1992-06-10,8.45,8.45,7.83,7.83,169000,4.225,4.225,3.915,3.915,338000,0.0,1.0
1992-06-11,8.45,8.45,7.95,8.08,12400,4.225,4.225,3.975,4.04,24800,0.0,1.0
1992-06-12,8.45,8.45,7.95,8.45,6100,4.225,4.225,3.975,4.225,12200,0.0,1.0
1992-06-15,7.46,8.2,7.46,7.95,49700,3.73,4.1,3.73,3.975,99400,0.0,1.0
1992-06-16,7.46,7.46,6.96,7.33,20800,3.73,3.73,3.48,3.665,41600,0.0,1.0
1992-06-17,6.59,6.96,6.46,6.96,44400,3.295,3.48,3.23,3.48,88800,0.0,1.0
1992-06-18,6.59,6.83,6.46,6.46,4900,3.295,3.415,3.23,3.23,9800,0.0,1.0
1992-06-19,6.71,7.08,6.59,6.96,12400,3.355,3.54,3.295,3.48,24800,0.0,1.0
1992-06-22,6.83,7.08,6.71,7.08,23300,3.415,3.54,3.355,3.54,46600,0.0,1.0
1992-06-23,7.21,7.21,6.83,6.83,21600,3.605,3.605,3.415,3.415,43200,0.0,1.0
1992-06-24,7.21,7.21,6.83,7.21,5300,3.605,3.605,3.415,3.605,10600,0.0,1.0
1992-06-25,7.08,7.21,6.96,7.21,15100,3.54,3.605,3.48,3.605,30200,0.0,1.0
1992-06-26,7.08,7.08,6.83,6.83,1500,3.54,3.54,3.415,3.415,3000,0.0,1.0
1992-06-29,7.33,7.33,6.96,6.96,1400,3.665,3.665,3.48,3.48,2800,0.0,1.0
1992-06-30,7.21,7.46,7.08,7.08,7200,3.605,3.73,3.54,3.54,14400,0.0,1.0
1992-07-01,7.33,7.58,7.33,7.58,2100,3.665,3.79,3.665,3.79,4200,0.0,1.0
1992-07-02,7.58,7.58,7.21,7.21,2300,3.79,3.79,3.605,3.605,4600,0.0,1.0
1992-07-06,7.58,7.7,7.21,7.21,26100,3.79,3.85,3.605,3.605,52200,0.0,1.0
1992-07-07,7.33,7.58,7.33,7.58,1500,3.665,3.79,3.665,3.79,3000,0.0,1.0
1992-07-08,7.46,7.46,7.08,7.08,5200,3.73,3.73,3.54,3.54,10400,0.0,1.0
1992-07-09,7.46,7.46,7.08,7.21,38300,3.73,3.73,3.54,3.605,76600,0.0,1.0
1992-07-10,7.5,7.5,7.5,7.5,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1992-07-13,7.95,7.95,7.21,7.21,11400,3.975,3.975,3.605,3.605,22800,0.0,1.0
1992-07-14,8.45,8.45,7.83,7.95,34000,4.225,4.225,3.915,3.975,68000,0.0,1.0
1992-07-15,8.95,8.95,8.2,8.2,21900,4.475,4.475,4.1,4.1,43800,0.0,1.0
1992-07-16,8.95,8.95,8.45,8.45,5000,4.475,4.475,4.225,4.225,10000,0.0,1.0
1992-07-17,8.45,8.7,8.45,8.45,7300,4.225,4.35,4.225,4.225,14600,0.0,1.0
1992-07-20,8.82,8.82,8.2,8.2,1400,4.41,4.41,4.1,4.1,2800,0.0,1.0
1992-07-21,8.82,8.82,8.2,8.2,1200,4.41,4.41,4.1,4.1,2400,0.0,1.0
1992-07-22,8.7,8.82,8.2,8.2,4300,4.35,4.41,4.1,4.1,8600,0.0,1.0
1992-07-23,8.57,8.95,8.33,8.95,1300,4.285,4.475,4.165,4.475,2600,0.0,1.0
1992-07-24,8.45,8.95,8.45,8.95,5200,4.225,4.475,4.225,4.475,10400,0.0,1.0
1992-07-27,8.45,8.45,8.33,8.33,9800,4.225,4.225,4.165,4.165,19600,0.0,1.0
1992-07-28,8.45,8.45,8.33,8.45,10800,4.225,4.225,4.165,4.225,21600,0.0,1.0
1992-07-29,8.45,8.45,8.2,8.45,2400,4.225,4.225,4.1,4.225,4800,0.0,1.0
1992-07-30,8.45,8.45,8.33,8.33,800,4.225,4.225,4.165,4.165,1600,0.0,1.0
1992-07-31,8.33,8.33,8.2,8.2,4000,4.165,4.165,4.1,4.1,8000,0.0,1.0
1992-08-03,8.7,8.7,8.7,8.7,300,4.35,4.35,4.35,4.35,600,0.0,1.0
1992-08-04,8.82,8.95,8.45,8.7,15900,4.41,4.475,4.225,4.35,31800,0.0,1.0
1992-08-05,8.7,8.7,8.2,8.45,19200,4.35,4.35,4.1,4.225,38400,0.0,1.0
1992-08-06,8.57,8.57,8.2,8.2,5100,4.285,4.285,4.1,4.1,10200,0.0,1.0
1992-08-07,8.57,8.57,8.2,8.2,32900,4.285,4.285,4.1,4.1,65800,0.0,1.0
1992-08-10,8.57,8.57,8.33,8.45,30700,4.285,4.285,4.165,4.225,61400,0.0,1.0
1992-08-11,8.45,8.45,8.33,8.45,7500,4.225,4.225,4.165,4.225,15000,0.0,1.0
1992-08-12,8.45,8.45,8.2,8.33,14300,4.225,4.225,4.1,4.165,28600,0.0,1.0
1992-08-13,8.45,8.45,8.2,8.2,25000,4.225,4.225,4.1,4.1,50000,0.0,1.0
1992-08-14,8.45,8.45,8.2,8.45,20600,4.225,4.225,4.1,4.225,41200,0.0,1.0
1992-08-17,8.57,8.57,8.2,8.57,17100,4.285,4.285,4.1,4.285,34200,0.0,1.0
1992-08-18,8.2,8.45,7.95,8.2,28400,4.1,4.225,3.975,4.1,56800,0.0,1.0
1992-08-19,8.2,8.2,7.95,7.95,4700,4.1,4.1,3.975,3.975,9400,0.0,1.0
1992-08-20,7.7,7.95,7.21,7.95,22800,3.85,3.975,3.605,3.975,45600,0.0,1.0
1992-08-21,7.46,7.46,7.46,7.46,3200,3.73,3.73,3.73,3.73,6400,0.0,1.0
1992-08-24,7.46,7.46,7.08,7.21,7000,3.73,3.73,3.54,3.605,14000,0.0,1.0
1992-08-25,7.33,7.46,6.96,7.46,22600,3.665,3.73,3.48,3.73,45200,0.0,1.0
1992-08-26,7.33,7.33,6.83,7.33,1500,3.665,3.665,3.415,3.665,3000,0.0,1.0
1992-08-27,7.21,7.21,6.83,6.83,30300,3.605,3.605,3.415,3.415,60600,0.0,1.0
1992-08-28,7.21,7.21,6.83,7.08,11400,3.605,3.605,3.415,3.54,22800,0.0,1.0
1992-08-31,7.08,7.21,6.83,7.21,40800,3.54,3.605,3.415,3.605,81600,0.0,1.0
1992-09-01,7.08,7.08,6.83,7.08,16900,3.54,3.54,3.415,3.54,33800,0.0,1.0
1992-09-02,7.08,7.08,6.96,6.96,21300,3.54,3.54,3.48,3.48,42600,0.0,1.0
1992-09-03,6.96,7.08,6.71,6.96,23300,3.48,3.54,3.355,3.48,46600,0.0,1.0
1992-09-04,6.83,6.83,6.59,6.59,2700,3.415,3.415,3.295,3.295,5400,0.0,1.0
1992-09-08,6.83,6.83,6.46,6.46,3800,3.415,3.415,3.23,3.23,7600,0.0,1.0
1992-09-09,6.71,6.71,6.46,6.46,36500,3.355,3.355,3.23,3.23,73000,0.0,1.0
1992-09-10,6.59,6.71,6.46,6.71,62500,3.295,3.355,3.23,3.355,125000,0.0,1.0
1992-09-11,6.59,6.59,6.46,6.46,71800,3.295,3.295,3.23,3.23,143600,0.0,1.0
1992-09-14,6.71,6.83,6.46,6.46,14600,3.355,3.415,3.23,3.23,29200,0.0,1.0
1992-09-15,6.34,6.59,6.34,6.46,16400,3.17,3.295,3.17,3.23,32800,0.0,1.0
1992-09-16,6.59,6.59,6.34,6.46,36300,3.295,3.295,3.17,3.23,72600,0.0,1.0
1992-09-17,6.59,6.59,6.34,6.34,8100,3.295,3.295,3.17,3.17,16200,0.0,1.0
1992-09-18,6.34,6.59,6.34,6.46,2800,3.17,3.295,3.17,3.23,5600,0.0,1.0
1992-09-21,6.46,6.46,6.21,6.34,16700,3.23,3.23,3.105,3.17,33400,0.0,1.0
1992-09-22,6.21,6.59,6.21,6.59,43400,3.105,3.295,3.105,3.295,86800,0.0,1.0
1992-09-23,6.21,6.59,6.21,6.59,67500,3.105,3.295,3.105,3.295,135000,0.0,1.0
1992-09-24,6.46,6.46,6.21,6.21,2200,3.23,3.23,3.105,3.105,4400,0.0,1.0
1992-09-25,6.46,6.46,6.21,6.46,11300,3.23,3.23,3.105,3.23,22600,0.0,1.0
1992-09-28,6.09,6.46,6.09,6.46,10900,3.045,3.23,3.045,3.23,21800,0.0,1.0
1992-09-29,6.09,6.21,5.96,6.09,105500,3.045,3.105,2.98,3.045,211000,0.0,1.0
1992-09-30,6.34,6.34,6.21,6.21,2100,3.17,3.17,3.105,3.105,4200,0.0,1.0
1992-10-01,6.34,6.34,6.09,6.09,2200,3.17,3.17,3.045,3.045,4400,0.0,1.0
1992-10-02,6.09,6.21,6.09,6.21,3200,3.045,3.105,3.045,3.105,6400,0.0,1.0
1992-10-05,6.34,6.34,6.09,6.09,5400,3.17,3.17,3.045,3.045,10800,0.0,1.0
1992-10-06,6.21,6.21,6.09,6.09,4800,3.105,3.105,3.045,3.045,9600,0.0,1.0
1992-10-07,6.21,6.21,5.96,6.09,2100,3.105,3.105,2.98,3.045,4200,0.0,1.0
1992-10-08,5.72,6.09,5.72,5.96,16900,2.86,3.045,2.86,2.98,33800,0.0,1.0
1992-10-09,5.59,5.96,5.47,5.59,3100,2.795,2.98,2.735,2.795,6200,0.0,1.0
1992-10-12,5.09,5.72,5.09,5.47,27500,2.545,2.86,2.545,2.735,55000,0.0,1.0
1992-10-13,4.85,5.22,4.85,5.09,20400,2.425,2.61,2.425,2.545,40800,0.0,1.0
1992-10-14,4.97,5.09,4.85,4.85,18900,2.485,2.545,2.425,2.425,37800,0.0,1.0
1992-10-15,4.72,5.09,4.72,4.85,44300,2.36,2.545,2.36,2.425,88600,0.0,1.0
1992-10-16,4.85,4.85,4.47,4.47,40800,2.425,2.425,2.235,2.235,81600,0.0,1.0
1992-10-19,4.47,4.85,4.47,4.85,4100,2.235,2.425,2.235,2.425,8200,0.0,1.0
1992-10-20,4.85,4.85,4.47,4.85,1900,2.425,2.425,2.235,2.425,3800,0.0,1.0
1992-10-21,5.47,5.47,4.47,4.47,42000,2.735,2.735,2.235,2.235,84000,0.0,1.0
1992-10-22,5.72,5.72,5.22,5.47,29400,2.86,2.86,2.61,2.735,58800,0.0,1.0
1992-10-23,5.72,5.72,5.47,5.47,4900,2.86,2.86,2.735,2.735,9800,0.0,1.0
1992-10-26,5.96,5.96,5.59,5.72,16300,2.98,2.98,2.795,2.86,32600,0.0,1.0
1992-10-27,5.96,6.09,5.47,5.96,33000,2.98,3.045,2.735,2.98,66000,0.0,1.0
1992-10-28,5.84,6.09,5.72,6.09,78200,2.92,3.045,2.86,3.045,156400,0.0,1.0
1992-10-29,6.09,6.09,5.72,5.72,6600,3.045,3.045,2.86,2.86,13200,0.0,1.0
1992-10-30,5.84,6.09,5.72,6.09,18500,2.92,3.045,2.86,3.045,37000,0.0,1.0
1992-11-02,6.09,6.09,5.59,5.59,5100,3.045,3.045,2.795,2.795,10200,0.0,1.0
1992-11-03,5.72,6.09,5.59,6.09,7300,2.86,3.045,2.795,3.045,14600,0.0,1.0
1992-11-04,5.96,5.96,5.59,5.84,58300,2.98,2.98,2.795,2.92,116600,0.0,1.0
1992-11-05,5.72,5.96,5.59,5.59,12200,2.86,2.98,2.795,2.795,24400,0.0,1.0
1992-11-06,5.72,5.96,5.59,5.96,25900,2.86,2.98,2.795,2.98,51800,0.0,1.0
1992-11-09,5.59,5.72,5.59,5.59,7400,2.795,2.86,2.795,2.795,14800,0.0,1.0
1992-11-10,5.09,5.59,5.09,5.59,19100,2.545,2.795,2.545,2.795,38200,0.0,1.0
1992-11-11,5.22,5.47,5.09,5.09,6300,2.61,2.735,2.545,2.545,12600,0.0,1.0
1992-11-12,5.47,5.59,5.47,5.59,2200,2.735,2.795,2.735,2.795,4400,0.0,1.0
1992-11-13,5.59,5.72,5.22,5.59,27900,2.795,2.86,2.61,2.795,55800,0.0,1.0
1992-11-16,5.34,5.59,5.34,5.59,12700,2.67,2.795,2.67,2.795,25400,0.0,1.0
1992-11-17,5.59,5.59,5.09,5.09,700,2.795,2.795,2.545,2.545,1400,0.0,1.0
1992-11-18,5.09,5.09,5.09,5.09,4800,2.545,2.545,2.545,2.545,9600,0.0,1.0
1992-11-19,5.34,5.59,5.22,5.59,11800,2.67,2.795,2.61,2.795,23600,0.0,1.0
1992-11-20,5.34,5.47,4.97,5.47,7800,2.67,2.735,2.485,2.735,15600,0.0,1.0
1992-11-23,5.34,5.34,4.97,4.97,700,2.67,2.67,2.485,2.485,1400,0.0,1.0
1992-11-24,4.97,4.97,4.97,4.97,200,2.485,2.485,2.485,2.485,400,0.0,1.0
1992-11-25,5.09,5.22,4.97,5.22,20000,2.545,2.61,2.485,2.61,40000,0.0,1.0
1992-11-27,5.34,5.34,5.22,5.22,13100,2.67,2.67,2.61,2.61,26200,0.0,1.0
1992-11-30,5.47,5.47,5.47,5.47,100,2.735,2.735,2.735,2.735,200,0.0,1.0
1992-12-01,5.09,5.47,4.97,5.47,24800,2.545,2.735,2.485,2.735,49600,0.0,1.0
1992-12-02,5.09,5.22,4.97,4.97,10000,2.545,2.61,2.485,2.485,20000,0.0,1.0
1992-12-03,4.97,5.09,4.6,4.97,17500,2.485,2.545,2.3,2.485,35000,0.0,1.0
1992-12-04,4.6,5.09,4.47,4.47,3000,2.3,2.545,2.235,2.235,6000,0.0,1.0
1992-12-07,4.6,5.09,4.6,5.09,9500,2.3,2.545,2.3,2.545,19000,0.0,1.0
1992-12-08,5.09,5.09,4.72,4.97,13000,2.545,2.545,2.36,2.485,26000,0.0,1.0
1992-12-09,4.6,4.97,4.6,4.6,12300,2.3,2.485,2.3,2.3,24600,0.0,1.0
1992-12-10,4.47,4.85,4.47,4.47,6300,2.235,2.425,2.235,2.235,12600,0.0,1.0
1992-12-11,4.72,4.85,4.47,4.85,14600,2.36,2.425,2.235,2.425,29200,0.0,1.0
1992-12-14,4.85,4.85,4.47,4.47,88700,2.425,2.425,2.235,2.235,177400,0.0,1.0
1992-12-15,4.6,4.97,4.6,4.85,11000,2.3,2.485,2.3,2.425,22000,0.0,1.0
1992-12-16,4.97,4.97,4.6,4.6,5800,2.485,2.485,2.3,2.3,11600,0.0,1.0
1992-12-17,4.97,4.97,4.6,4.6,38300,2.485,2.485,2.3,2.3,76600,0.0,1.0
1992-12-18,5.84,5.84,4.97,4.97,41500,2.92,2.92,2.485,2.485,83000,0.0,1.0
1992-12-21,5.34,5.84,5.34,5.47,72500,2.67,2.92,2.67,2.735,145000,0.0,1.0
1992-12-22,5.72,5.72,5.34,5.47,13000,2.86,2.86,2.67,2.735,26000,0.0,1.0
1992-12-23,5.47,5.59,5.34,5.34,21400,2.735,2.795,2.67,2.67,42800,0.0,1.0
1992-12-24,5.72,5.72,5.34,5.72,4000,2.86,2.86,2.67,2.86,8000,0.0,1.0
1992-12-28,5.34,5.72,5.34,5.72,16700,2.67,2.86,2.67,2.86,33400,0.0,1.0
1992-12-29,5.34,5.59,5.34,5.34,16400,2.67,2.795,2.67,2.67,32800,0.0,1.0
1992-12-30,5.34,5.72,5.34,5.34,44800,2.67,2.86,2.67,2.67,89600,0.0,1.0
1992-12-31,5.22,5.47,5.22,5.34,43000,2.61,2.735,2.61,2.67,86000,0.0,1.0
1993-01-04,4.97,5.47,4.97,5.47,10300,2.485,2.735,2.485,2.735,20600,0.0,1.0
1993-01-05,4.97,5.34,4.97,5.09,19600,2.485,2.67,2.485,2.545,39200,0.0,1.0
1993-01-06,5.09,5.22,4.97,4.97,40500,2.545,2.61,2.485,2.485,81000,0.0,1.0
1993-01-07,5.22,5.34,5.09,5.34,7400,2.61,2.67,2.545,2.67,14800,0.0,1.0
1993-01-08,5.34,5.34,5.22,5.34,1100,2.67,2.67,2.61,2.67,2200,0.0,1.0
1993-01-11,5.22,5.22,5.09,5.09,12300,2.61,2.61,2.545,2.545,24600,0.0,1.0
1993-01-12,5.09,5.34,5.09,5.09,18300,2.545,2.67,2.545,2.545,36600,0.0,1.0
1993-01-13,4.97,5.22,4.97,5.22,10500,2.485,2.61,2.485,2.61,21000,0.0,1.0
1993-01-14,5.09,5.22,4.97,5.09,33300,2.545,2.61,2.485,2.545,66600,0.0,1.0
1993-01-15,4.97,5.09,4.72,5.09,25600,2.485,2.545,2.36,2.545,51200,0.0,1.0
1993-01-18,4.85,4.97,4.72,4.97,800,2.425,2.485,2.36,2.485,1600,0.0,1.0
1993-01-19,4.78,4.78,4.78,4.78,1100,2.39,2.39,2.39,2.39,2200,0.0,1.0
1993-01-20,4.97,4.97,4.72,4.72,3000,2.485,2.485,2.36,2.36,6000,0.0,1.0
1993-01-21,4.97,4.97,4.72,4.97,4800,2.485,2.485,2.36,2.485,9600,0.0,1.0
1993-01-22,4.97,4.97,4.97,4.97,400,2.485,2.485,2.485,2.485,800,0.0,1.0
1993-01-25,4.72,4.97,4.72,4.72,3400,2.36,2.485,2.36,2.36,6800,0.0,1.0
1993-01-26,4.72,5.22,4.72,4.97,30700,2.36,2.61,2.36,2.485,61400,0.0,1.0
1993-01-27,4.72,4.97,4.72,4.97,7100,2.36,2.485,2.36,2.485,14200,0.0,1.0
1993-01-28,4.91,5.22,4.72,4.85,141000,2.455,2.61,2.36,2.425,282000,0.0,1.0
1993-01-29,5.22,5.22,4.85,5.22,35800,2.61,2.61,2.425,2.61,71600,0.0,1.0
1993-02-01,5.22,5.22,4.97,5.22,52800,2.61,2.61,2.485,2.61,105600,0.0,1.0
1993-02-02,5.09,5.22,4.97,5.22,8600,2.545,2.61,2.485,2.61,17200,0.0,1.0
1993-02-03,5.22,5.34,4.97,5.06,125700,2.61,2.67,2.485,2.53,251400,0.0,1.0
1993-02-04,5.34,5.34,4.97,5.22,17200,2.67,2.67,2.485,2.61,34400,0.0,1.0
1993-02-05,5.22,5.34,4.97,5.34,18300,2.61,2.67,2.485,2.67,36600,0.0,1.0
1993-02-08,4.85,5.22,4.85,4.97,35000,2.425,2.61,2.425,2.485,70000,0.0,1.0
1993-02-09,4.85,5.22,4.72,5.22,23900,2.425,2.61,2.36,2.61,47800,0.0,1.0
1993-02-10,4.85,5.09,4.72,4.97,26200,2.425,2.545,2.36,2.485,52400,0.0,1.0
1993-02-11,5.22,5.22,4.72,4.72,5200,2.61,2.61,2.36,2.36,10400,0.0,1.0
1993-02-12,4.72,5.22,4.72,5.22,4700,2.36,2.61,2.36,2.61,9400,0.0,1.0
1993-02-16,5.09,5.09,4.6,4.72,18700,2.545,2.545,2.3,2.36,37400,0.0,1.0
1993-02-17,4.66,4.85,4.6,4.85,15000,2.33,2.425,2.3,2.425,30000,0.0,1.0
1993-02-18,4.72,4.97,4.6,4.85,15900,2.36,2.485,2.3,2.425,31800,0.0,1.0
1993-02-19,4.97,4.97,4.6,4.6,2500,2.485,2.485,2.3,2.3,5000,0.0,1.0
1993-02-22,4.72,4.97,4.6,4.97,4600,2.36,2.485,2.3,2.485,9200,0.0,1.0
1993-02-23,4.97,4.97,4.69,4.72,15700,2.485,2.485,2.345,2.36,31400,0.0,1.0
1993-02-24,4.47,4.85,4.47,4.85,1400,2.235,2.425,2.235,2.425,2800,0.0,1.0
1993-02-25,4.72,4.85,4.47,4.85,12300,2.36,2.425,2.235,2.425,24600,0.0,1.0
1993-02-26,4.6,4.72,4.47,4.72,3800,2.3,2.36,2.235,2.36,7600,0.0,1.0
1993-03-01,4.97,4.97,4.6,4.85,33600,2.485,2.485,2.3,2.425,67200,0.0,1.0
1993-03-02,4.85,4.97,4.85,4.97,7700,2.425,2.485,2.425,2.485,15400,0.0,1.0
1993-03-03,4.85,4.97,4.72,4.97,39400,2.425,2.485,2.36,2.485,78800,0.0,1.0
1993-03-04,4.72,4.97,4.72,4.97,20900,2.36,2.485,2.36,2.485,41800,0.0,1.0
1993-03-05,4.97,4.97,4.72,4.97,13400,2.485,2.485,2.36,2.485,26800,0.0,1.0
1993-03-08,4.72,4.97,4.72,4.97,4200,2.36,2.485,2.36,2.485,8400,0.0,1.0
1993-03-09,4.72,4.97,4.72,4.97,3300,2.36,2.485,2.36,2.485,6600,0.0,1.0
1993-03-10,4.78,4.85,4.72,4.85,18500,2.39,2.425,2.36,2.425,37000,0.0,1.0
1993-03-11,4.85,4.85,4.72,4.85,31600,2.425,2.425,2.36,2.425,63200,0.0,1.0
1993-03-12,4.97,4.97,4.72,4.85,3500,2.485,2.485,2.36,2.425,7000,0.0,1.0
1993-03-15,4.72,4.97,4.72,4.97,2400,2.36,2.485,2.36,2.485,4800,0.0,1.0
1993-03-16,4.97,4.97,4.72,4.72,5300,2.485,2.485,2.36,2.36,10600,0.0,1.0
1993-03-17,4.85,4.97,4.6,4.72,12000,2.425,2.485,2.3,2.36,24000,0.0,1.0
1993-03-18,4.85,4.85,4.6,4.85,4100,2.425,2.425,2.3,2.425,8200,0.0,1.0
1993-03-19,4.6,4.72,4.6,4.6,15400,2.3,2.36,2.3,2.3,30800,0.0,1.0
1993-03-22,4.75,4.75,4.6,4.6,11900,2.375,2.375,2.3,2.3,23800,0.0,1.0
1993-03-23,4.72,4.85,4.6,4.6,32400,2.36,2.425,2.3,2.3,64800,0.0,1.0
1993-03-24,4.72,4.97,4.72,4.97,5300,2.36,2.485,2.36,2.485,10600,0.0,1.0
1993-03-25,4.72,4.85,4.72,4.72,1900,2.36,2.425,2.36,2.36,3800,0.0,1.0
1993-03-26,4.85,4.85,4.72,4.85,7700,2.425,2.425,2.36,2.425,15400,0.0,1.0
1993-03-29,4.85,4.85,4.72,4.85,2700,2.425,2.425,2.36,2.425,5400,0.0,1.0
1993-03-30,4.72,4.78,4.6,4.78,19000,2.36,2.39,2.3,2.39,38000,0.0,1.0
1993-03-31,4.72,4.72,4.47,4.47,20300,2.36,2.36,2.235,2.235,40600,0.0,1.0
1993-04-01,4.23,4.35,3.98,4.23,9700,2.115,2.175,1.99,2.115,19400,0.0,1.0
1993-04-02,3.98,4.1,3.91,3.98,33700,1.99,2.05,1.955,1.99,67400,0.0,1.0
1993-04-05,3.98,3.98,3.85,3.98,5100,1.99,1.99,1.925,1.99,10200,0.0,1.0
1993-04-06,3.98,3.98,3.85,3.85,1500,1.99,1.99,1.925,1.925,3000,0.0,1.0
1993-04-07,3.98,3.98,3.85,3.98,4000,1.99,1.99,1.925,1.99,8000,0.0,1.0
1993-04-08,3.98,3.98,3.98,3.98,10200,1.99,1.99,1.99,1.99,20400,0.0,1.0
1993-04-12,4.1,4.1,3.85,4.1,1100,2.05,2.05,1.925,2.05,2200,0.0,1.0
1993-04-13,4.23,4.23,3.85,4.23,1300,2.115,2.115,1.925,2.115,2600,0.0,1.0
1993-04-14,4.1,4.23,3.85,4.23,15000,2.05,2.115,1.925,2.115,30000,0.0,1.0
1993-04-15,3.98,3.98,3.85,3.85,1100,1.99,1.99,1.925,1.925,2200,0.0,1.0
1993-04-16,3.98,3.98,3.73,3.98,5000,1.99,1.99,1.865,1.99,10000,0.0,1.0
1993-04-19,3.6,3.98,3.6,3.79,10700,1.8,1.99,1.8,1.895,21400,0.0,1.0
1993-04-20,3.48,3.85,3.48,3.85,600,1.74,1.925,1.74,1.925,1200,0.0,1.0
1993-04-21,3.85,3.85,3.48,3.85,10600,1.925,1.925,1.74,1.925,21200,0.0,1.0
1993-04-22,3.85,3.85,3.85,3.85,4600,1.925,1.925,1.925,1.925,9200,0.0,1.0
1993-04-23,3.85,4.1,3.48,3.48,11500,1.925,2.05,1.74,1.74,23000,0.0,1.0
1993-04-26,3.48,3.98,3.48,3.73,10100,1.74,1.99,1.74,1.865,20200,0.0,1.0
1993-04-27,3.67,3.85,3.6,3.73,21800,1.835,1.925,1.8,1.865,43600,0.0,1.0
1993-04-28,3.48,3.73,3.48,3.6,14400,1.74,1.865,1.74,1.8,28800,0.0,1.0
1993-04-29,3.73,3.73,3.48,3.48,6200,1.865,1.865,1.74,1.74,12400,0.0,1.0
1993-04-30,3.73,3.73,3.48,3.48,300,1.865,1.865,1.74,1.74,600,0.0,1.0
1993-05-03,3.36,3.6,3.36,3.6,11700,1.68,1.8,1.68,1.8,23400,0.0,1.0
1993-05-04,3.73,3.73,3.36,3.48,89100,1.865,1.865,1.68,1.74,178200,0.0,1.0
1993-05-05,3.73,3.73,3.36,3.73,1600,1.865,1.865,1.68,1.865,3200,0.0,1.0
1993-05-06,3.73,3.73,3.48,3.48,10500,1.865,1.865,1.74,1.74,21000,0.0,1.0
1993-05-07,3.48,3.73,3.48,3.48,16600,1.74,1.865,1.74,1.74,33200,0.0,1.0
1993-05-10,3.48,3.48,3.48,3.48,600,1.74,1.74,1.74,1.74,1200,0.0,1.0
1993-05-11,3.73,3.85,3.48,3.85,8000,1.865,1.925,1.74,1.925,16000,0.0,1.0
1993-05-12,3.6,3.73,3.6,3.6,1600,1.8,1.865,1.8,1.8,3200,0.0,1.0
1993-05-13,3.85,3.85,3.48,3.6,20700,1.925,1.925,1.74,1.8,41400,0.0,1.0
1993-05-14,3.48,3.48,3.48,3.48,100,1.74,1.74,1.74,1.74,200,0.0,1.0
1993-05-17,3.48,3.48,3.48,3.48,1800,1.74,1.74,1.74,1.74,3600,0.0,1.0
1993-05-18,3.6,3.85,3.48,3.48,5600,1.8,1.925,1.74,1.74,11200,0.0,1.0
1993-05-19,3.76,3.85,3.48,3.48,8400,1.88,1.925,1.74,1.74,16800,0.0,1.0
1993-05-20,3.85,3.85,3.6,3.6,5700,1.925,1.925,1.8,1.8,11400,0.0,1.0
1993-05-21,3.6,3.6,3.6,3.6,600,1.8,1.8,1.8,1.8,1200,0.0,1.0
1993-05-24,3.85,3.85,3.73,3.85,1900,1.925,1.925,1.865,1.925,3800,0.0,1.0
1993-05-25,3.85,3.85,3.85,3.85,100,1.925,1.925,1.925,1.925,200,0.0,1.0
1993-05-26,3.85,3.85,3.6,3.73,42000,1.925,1.925,1.8,1.865,84000,0.0,1.0
1993-05-27,4.23,4.23,3.85,3.85,75800,2.115,2.115,1.925,1.925,151600,0.0,1.0
1993-05-28,3.85,4.23,3.85,4.23,28300,1.925,2.115,1.925,2.115,56600,0.0,1.0
1993-06-01,4.1,4.35,3.98,4.23,36900,2.05,2.175,1.99,2.115,73800,0.0,1.0
1993-06-02,4.23,4.23,3.98,4.23,3900,2.115,2.115,1.99,2.115,7800,0.0,1.0
1993-06-03,4.23,4.23,4.1,4.23,5100,2.115,2.115,2.05,2.115,10200,0.0,1.0
1993-06-04,3.85,4.23,3.85,3.98,9300,1.925,2.115,1.925,1.99,18600,0.0,1.0
1993-06-07,4.1,4.1,3.85,3.85,7200,2.05,2.05,1.925,1.925,14400,0.0,1.0
1993-06-08,3.98,3.98,3.73,3.98,27500,1.99,1.99,1.865,1.99,55000,0.0,1.0
1993-06-09,3.6,3.73,3.6,3.73,19900,1.8,1.865,1.8,1.865,39800,0.0,1.0
1993-06-10,3.6,3.98,3.6,3.98,17600,1.8,1.99,1.8,1.99,35200,0.0,1.0
1993-06-11,3.48,3.85,3.48,3.48,8000,1.74,1.925,1.74,1.74,16000,0.0,1.0
1993-06-14,3.48,3.48,3.48,3.48,500,1.74,1.74,1.74,1.74,1000,0.0,1.0
1993-06-15,3.85,3.98,3.79,3.98,6000,1.925,1.99,1.895,1.99,12000,0.0,1.0
1993-06-16,3.79,3.98,3.48,3.98,7000,1.895,1.99,1.74,1.99,14000,0.0,1.0
1993-06-17,3.73,4.23,3.6,4.23,25300,1.865,2.115,1.8,2.115,50600,0.0,1.0
1993-06-18,3.91,3.98,3.91,3.98,10700,1.955,1.99,1.955,1.99,21400,0.0,1.0
1993-06-21,3.67,4.1,3.6,4.1,18000,1.835,2.05,1.8,2.05,36000,0.0,1.0
1993-06-22,3.98,3.98,3.6,3.6,29100,1.99,1.99,1.8,1.8,58200,0.0,1.0
1993-06-23,3.73,3.98,3.48,3.48,27200,1.865,1.99,1.74,1.74,54400,0.0,1.0
1993-06-24,3.85,3.98,3.6,3.98,800,1.925,1.99,1.8,1.99,1600,0.0,1.0
1993-06-25,3.6,3.79,3.6,3.6,22200,1.8,1.895,1.8,1.8,44400,0.0,1.0
1993-06-28,3.48,3.98,3.48,3.98,3200,1.74,1.99,1.74,1.99,6400,0.0,1.0
1993-06-29,3.54,3.73,3.54,3.67,9300,1.77,1.865,1.77,1.835,18600,0.0,1.0
1993-06-30,3.6,3.98,3.6,3.98,2000,1.8,1.99,1.8,1.99,4000,0.0,1.0
1993-07-01,3.6,3.98,3.6,3.98,12000,1.8,1.99,1.8,1.99,24000,0.0,1.0
1993-07-02,3.73,3.85,3.48,3.6,28000,1.865,1.925,1.74,1.8,56000,0.0,1.0
1993-07-06,3.54,3.54,3.54,3.54,2000,1.77,1.77,1.77,1.77,4000,0.0,1.0
1993-07-07,3.6,3.73,3.54,3.73,28500,1.8,1.865,1.77,1.865,57000,0.0,1.0
1993-07-08,3.48,3.6,3.48,3.54,2300,1.74,1.8,1.74,1.77,4600,0.0,1.0
1993-07-09,3.73,3.73,3.48,3.48,6800,1.865,1.865,1.74,1.74,13600,0.0,1.0
1993-07-12,3.48,3.73,3.48,3.48,7700,1.74,1.865,1.74,1.74,15400,0.0,1.0
1993-07-13,3.98,3.98,3.48,3.73,69300,1.99,1.99,1.74,1.865,138600,0.0,1.0
1993-07-14,3.85,3.98,3.73,3.73,54800,1.925,1.99,1.865,1.865,109600,0.0,1.0
1993-07-15,3.73,3.85,3.73,3.76,11600,1.865,1.925,1.865,1.88,23200,0.0,1.0
1993-07-16,3.73,3.73,3.73,3.73,1300,1.865,1.865,1.865,1.865,2600,0.0,1.0
1993-07-19,3.91,3.98,3.85,3.98,25700,1.955,1.99,1.925,1.99,51400,0.0,1.0
1993-07-20,3.91,3.98,3.73,3.73,3600,1.955,1.99,1.865,1.865,7200,0.0,1.0
1993-07-21,3.85,3.85,3.73,3.85,2700,1.925,1.925,1.865,1.925,5400,0.0,1.0
1993-07-22,3.73,3.85,3.73,3.73,6100,1.865,1.925,1.865,1.865,12200,0.0,1.0
1993-07-23,3.85,3.85,3.79,3.85,4400,1.925,1.925,1.895,1.925,8800,0.0,1.0
1993-07-26,3.85,3.85,3.73,3.85,8400,1.925,1.925,1.865,1.925,16800,0.0,1.0
1993-07-27,3.73,3.85,3.73,3.73,13500,1.865,1.925,1.865,1.865,27000,0.0,1.0
1993-07-28,3.85,3.85,3.6,3.85,25200,1.925,1.925,1.8,1.925,50400,0.0,1.0
1993-07-29,3.67,3.85,3.6,3.6,58800,1.835,1.925,1.8,1.8,117600,0.0,1.0
1993-07-30,3.73,3.73,3.48,3.73,5100,1.865,1.865,1.74,1.865,10200,0.0,1.0
1993-08-02,3.67,3.73,3.48,3.73,8000,1.835,1.865,1.74,1.865,16000,0.0,1.0
1993-08-03,3.73,3.73,3.48,3.48,9500,1.865,1.865,1.74,1.74,19000,0.0,1.0
1993-08-04,3.73,3.73,3.6,3.73,22900,1.865,1.865,1.8,1.865,45800,0.0,1.0
1993-08-05,3.6,3.73,3.6,3.73,3600,1.8,1.865,1.8,1.865,7200,0.0,1.0
1993-08-06,3.67,3.73,3.48,3.73,35800,1.835,1.865,1.74,1.865,71600,0.0,1.0
1993-08-09,3.73,3.73,3.54,3.6,16700,1.865,1.865,1.77,1.8,33400,0.0,1.0
1993-08-10,3.73,3.73,3.63,3.67,57600,1.865,1.865,1.815,1.835,115200,0.0,1.0
1993-08-11,3.63,3.73,3.6,3.73,83600,1.815,1.865,1.8,1.865,167200,0.0,1.0
1993-08-12,3.73,3.98,3.6,3.73,71100,1.865,1.99,1.8,1.865,142200,0.0,1.0
1993-08-13,3.85,3.85,3.6,3.73,57200,1.925,1.925,1.8,1.865,114400,0.0,1.0
1993-08-16,3.98,4.35,3.98,3.98,96400,1.99,2.175,1.99,1.99,192800,0.0,1.0
1993-08-17,4.1,4.23,3.85,4.23,26700,2.05,2.115,1.925,2.115,53400,0.0,1.0
1993-08-18,3.98,4.1,3.85,4.1,29600,1.99,2.05,1.925,2.05,59200,0.0,1.0
1993-08-19,3.98,4.1,3.85,4.1,28400,1.99,2.05,1.925,2.05,56800,0.0,1.0
1993-08-20,3.98,4.1,3.85,4.1,27000,1.99,2.05,1.925,2.05,54000,0.0,1.0
1993-08-23,3.91,3.98,3.85,3.98,38200,1.955,1.99,1.925,1.99,76400,0.0,1.0
1993-08-24,4.04,4.04,3.85,4.04,18500,2.02,2.02,1.925,2.02,37000,0.0,1.0
1993-08-25,4.1,4.1,3.85,4.1,5200,2.05,2.05,1.925,2.05,10400,0.0,1.0
1993-08-26,4.04,4.1,3.85,4.1,7300,2.02,2.05,1.925,2.05,14600,0.0,1.0
1993-08-27,4.01,4.1,3.85,3.85,24700,2.005,2.05,1.925,1.925,49400,0.0,1.0
1993-08-30,3.98,3.98,3.91,3.98,24500,1.99,1.99,1.955,1.99,49000,0.0,1.0
1993-08-31,4.1,4.1,3.85,3.98,65800,2.05,2.05,1.925,1.99,131600,0.0,1.0
1993-09-01,3.98,4.1,3.85,4.1,34000,1.99,2.05,1.925,2.05,68000,0.0,1.0
1993-09-02,3.82,4.1,3.82,4.1,72900,1.91,2.05,1.91,2.05,145800,0.0,1.0
1993-09-03,3.98,3.98,3.79,3.85,4300,1.99,1.99,1.895,1.925,8600,0.0,1.0
1993-09-07,3.85,4.04,3.73,3.85,8900,1.925,2.02,1.865,1.925,17800,0.0,1.0
1993-09-08,3.79,4.04,3.73,3.73,7200,1.895,2.02,1.865,1.865,14400,0.0,1.0
1993-09-09,3.79,3.98,3.73,3.98,8300,1.895,1.99,1.865,1.99,16600,0.0,1.0
1993-09-10,3.85,3.85,3.73,3.79,2600,1.925,1.925,1.865,1.895,5200,0.0,1.0
1993-09-13,3.6,3.79,3.6,3.79,12100,1.8,1.895,1.8,1.895,24200,0.0,1.0
1993-09-14,3.6,3.85,3.6,3.6,31500,1.8,1.925,1.8,1.8,63000,0.0,1.0
1993-09-15,3.6,3.85,3.6,3.6,21800,1.8,1.925,1.8,1.8,43600,0.0,1.0
1993-09-16,3.67,3.85,3.6,3.85,17300,1.835,1.925,1.8,1.925,34600,0.0,1.0
1993-09-17,3.76,3.85,3.6,3.6,14900,1.88,1.925,1.8,1.8,29800,0.0,1.0
1993-09-20,3.67,3.85,3.6,3.85,13700,1.835,1.925,1.8,1.925,27400,0.0,1.0
1993-09-21,3.85,3.85,3.6,3.6,33000,1.925,1.925,1.8,1.8,66000,0.0,1.0
1993-09-22,3.79,3.85,3.73,3.73,43600,1.895,1.925,1.865,1.865,87200,0.0,1.0
1993-09-23,3.6,3.85,3.6,3.73,18800,1.8,1.925,1.8,1.865,37600,0.0,1.0
1993-09-24,3.6,3.79,3.6,3.6,15500,1.8,1.895,1.8,1.8,31000,0.0,1.0
1993-09-27,3.57,3.85,3.57,3.85,13300,1.785,1.925,1.785,1.925,26600,0.0,1.0
1993-09-28,3.48,3.6,3.48,3.48,14300,1.74,1.8,1.74,1.74,28600,0.0,1.0
1993-09-29,3.48,3.6,3.48,3.48,17800,1.74,1.8,1.74,1.74,35600,0.0,1.0
1993-09-30,3.48,3.6,3.23,3.36,28900,1.74,1.8,1.615,1.68,57800,0.0,1.0
1993-10-01,3.48,3.48,3.36,3.36,6000,1.74,1.74,1.68,1.68,12000,0.0,1.0
1993-10-04,3.36,3.6,3.36,3.6,13800,1.68,1.8,1.68,1.8,27600,0.0,1.0
1993-10-05,3.42,3.6,3.36,3.36,4600,1.71,1.8,1.68,1.68,9200,0.0,1.0
1993-10-06,3.6,3.6,3.36,3.36,7300,1.8,1.8,1.68,1.68,14600,0.0,1.0
1993-10-07,3.36,3.6,3.36,3.36,18600,1.68,1.8,1.68,1.68,37200,0.0,1.0
1993-10-08,3.54,3.6,3.36,3.36,13800,1.77,1.8,1.68,1.68,27600,0.0,1.0
1993-10-11,3.36,3.6,3.36,3.36,6500,1.68,1.8,1.68,1.68,13000,0.0,1.0
1993-10-12,3.48,3.48,3.36,3.36,20800,1.74,1.74,1.68,1.68,41600,0.0,1.0
1993-10-13,3.48,3.48,3.36,3.36,18100,1.74,1.74,1.68,1.68,36200,0.0,1.0
1993-10-14,3.36,3.48,3.23,3.48,11000,1.68,1.74,1.615,1.74,22000,0.0,1.0
1993-10-15,3.17,3.36,3.11,3.23,29900,1.585,1.68,1.555,1.615,59800,0.0,1.0
1993-10-18,3.23,3.23,2.98,3.11,84900,1.615,1.615,1.49,1.555,169800,0.0,1.0
1993-10-19,2.98,3.23,2.98,3.23,20800,1.49,1.615,1.49,1.615,41600,0.0,1.0
1993-10-20,2.86,3.11,2.86,3.11,105600,1.43,1.555,1.43,1.555,211200,0.0,1.0
1993-10-21,3.11,3.11,2.86,2.86,21400,1.555,1.555,1.43,1.43,42800,0.0,1.0
1993-10-22,2.8,3.11,2.8,3.11,72100,1.4,1.555,1.4,1.555,144200,0.0,1.0
1993-10-25,2.98,2.98,2.73,2.98,21000,1.49,1.49,1.365,1.49,42000,0.0,1.0
1993-10-26,2.98,2.98,2.8,2.98,27100,1.49,1.49,1.4,1.49,54200,0.0,1.0
1993-10-27,2.86,3.11,2.73,3.11,73800,1.43,1.555,1.365,1.555,147600,0.0,1.0
1993-10-28,3.36,3.36,2.86,3.11,65200,1.68,1.68,1.43,1.555,130400,0.0,1.0
1993-10-29,3.36,3.48,3.23,3.36,43000,1.68,1.74,1.615,1.68,86000,0.0,1.0
1993-11-01,3.85,3.85,3.36,3.48,81900,1.925,1.925,1.68,1.74,163800,0.0,1.0
1993-11-02,3.85,3.98,3.6,3.6,86800,1.925,1.99,1.8,1.8,173600,0.0,1.0
1993-11-03,3.85,3.98,3.73,3.98,32700,1.925,1.99,1.865,1.99,65400,0.0,1.0
1993-11-04,3.85,3.98,3.73,3.73,9700,1.925,1.99,1.865,1.865,19400,0.0,1.0
1993-11-05,3.85,3.98,3.73,3.73,62900,1.925,1.99,1.865,1.865,125800,0.0,1.0
1993-11-08,3.85,3.85,3.73,3.73,6000,1.925,1.925,1.865,1.865,12000,0.0,1.0
1993-11-09,3.85,3.85,3.73,3.85,7100,1.925,1.925,1.865,1.925,14200,0.0,1.0
1993-11-10,3.85,3.85,3.73,3.73,18000,1.925,1.925,1.865,1.865,36000,0.0,1.0
1993-11-11,3.85,3.85,3.73,3.73,3800,1.925,1.925,1.865,1.865,7600,0.0,1.0
1993-11-12,3.73,3.85,3.73,3.85,16400,1.865,1.925,1.865,1.925,32800,0.0,1.0
1993-11-15,3.67,3.85,3.6,3.85,26900,1.835,1.925,1.8,1.925,53800,0.0,1.0
1993-11-16,3.48,3.73,3.48,3.6,28900,1.74,1.865,1.74,1.8,57800,0.0,1.0
1993-11-17,3.48,3.6,3.45,3.48,33300,1.74,1.8,1.725,1.74,66600,0.0,1.0
1993-11-18,3.6,3.6,3.48,3.6,10600,1.8,1.8,1.74,1.8,21200,0.0,1.0
1993-11-19,3.36,3.54,3.36,3.36,26900,1.68,1.77,1.68,1.68,53800,0.0,1.0
1993-11-22,3.36,3.6,3.36,3.36,3400,1.68,1.8,1.68,1.68,6800,0.0,1.0
1993-11-23,3.42,3.6,3.36,3.6,24600,1.71,1.8,1.68,1.8,49200,0.0,1.0
1993-11-24,3.36,3.6,3.36,3.42,6300,1.68,1.8,1.68,1.71,12600,0.0,1.0
1993-11-26,3.48,3.48,3.48,3.48,2900,1.74,1.74,1.74,1.74,5800,0.0,1.0
1993-11-29,3.48,3.6,3.36,3.36,85700,1.74,1.8,1.68,1.68,171400,0.0,1.0
1993-11-30,3.48,3.48,3.36,3.36,200,1.74,1.74,1.68,1.68,400,0.0,1.0
1993-12-01,3.6,3.6,3.36,3.48,11700,1.8,1.8,1.68,1.74,23400,0.0,1.0
1993-12-02,3.6,3.73,3.48,3.6,22200,1.8,1.865,1.74,1.8,44400,0.0,1.0
1993-12-03,3.48,3.6,3.48,3.6,5400,1.74,1.8,1.74,1.8,10800,0.0,1.0
1993-12-06,3.48,3.73,3.48,3.48,4600,1.74,1.865,1.74,1.74,9200,0.0,1.0
1993-12-07,3.6,3.6,3.48,3.6,4600,1.8,1.8,1.74,1.8,9200,0.0,1.0
1993-12-08,3.73,3.73,3.48,3.48,2500,1.865,1.865,1.74,1.74,5000,0.0,1.0
1993-12-09,3.48,3.73,3.48,3.73,1600,1.74,1.865,1.74,1.865,3200,0.0,1.0
1993-12-10,3.54,3.67,3.48,3.6,27700,1.77,1.835,1.74,1.8,55400,0.0,1.0
1993-12-13,3.42,3.67,3.42,3.48,9700,1.71,1.835,1.71,1.74,19400,0.0,1.0
1993-12-14,3.42,3.48,3.42,3.42,30400,1.71,1.74,1.71,1.71,60800,0.0,1.0
1993-12-15,3.42,3.48,3.42,3.48,6500,1.71,1.74,1.71,1.74,13000,0.0,1.0
1993-12-16,3.36,3.42,3.36,3.42,29100,1.68,1.71,1.68,1.71,58200,0.0,1.0
1993-12-17,3.36,3.48,3.36,3.48,30000,1.68,1.74,1.68,1.74,60000,0.0,1.0
1993-12-20,3.11,3.36,3.11,3.36,22400,1.555,1.68,1.555,1.68,44800,0.0,1.0
1993-12-21,3.23,3.36,3.11,3.11,47900,1.615,1.68,1.555,1.555,95800,0.0,1.0
1993-12-22,3.29,3.29,3.04,3.11,37700,1.645,1.645,1.52,1.555,75400,0.0,1.0
1993-12-23,3.11,3.23,3.11,3.23,4600,1.555,1.615,1.555,1.615,9200,0.0,1.0
1993-12-27,3.36,3.36,3.11,3.11,11700,1.68,1.68,1.555,1.555,23400,0.0,1.0
1993-12-28,3.17,3.23,3.17,3.17,14400,1.585,1.615,1.585,1.585,28800,0.0,1.0
1993-12-29,3.17,3.17,3.17,3.17,10200,1.585,1.585,1.585,1.585,20400,0.0,1.0
1993-12-30,3.11,3.42,3.11,3.17,81500,1.555,1.71,1.555,1.585,163000,0.0,1.0
1993-12-31,3.36,3.36,3.11,3.11,34100,1.68,1.68,1.555,1.555,68200,0.0,1.0
1994-01-03,3.29,3.36,3.17,3.36,3200,1.645,1.68,1.585,1.68,6400,0.0,1.0
1994-01-04,3.36,3.36,3.36,3.36,1000,1.68,1.68,1.68,1.68,2000,0.0,1.0
1994-01-05,3.36,3.36,3.36,3.36,200,1.68,1.68,1.68,1.68,400,0.0,1.0
1994-01-06,3.23,3.36,3.23,3.23,5400,1.615,1.68,1.615,1.615,10800,0.0,1.0
1994-01-07,3.23,3.36,3.23,3.36,2800,1.615,1.68,1.615,1.68,5600,0.0,1.0
1994-01-10,3.36,3.36,3.23,3.23,1200,1.68,1.68,1.615,1.615,2400,0.0,1.0
1994-01-11,3.36,3.36,3.23,3.29,7700,1.68,1.68,1.615,1.645,15400,0.0,1.0
1994-01-12,3.36,3.36,3.36,3.36,1000,1.68,1.68,1.68,1.68,2000,0.0,1.0
1994-01-13,3.29,3.29,3.23,3.23,3500,1.645,1.645,1.615,1.615,7000,0.0,1.0
1994-01-14,3.36,3.36,3.23,3.23,29000,1.68,1.68,1.615,1.615,58000,0.0,1.0
1994-01-17,3.36,3.36,3.17,3.23,29400,1.68,1.68,1.585,1.615,58800,0.0,1.0
1994-01-18,3.36,3.36,3.17,3.32,50200,1.68,1.68,1.585,1.66,100400,0.0,1.0
1994-01-19,3.17,3.36,3.17,3.17,9300,1.585,1.68,1.585,1.585,18600,0.0,1.0
1994-01-20,3.17,3.36,3.17,3.17,58700,1.585,1.68,1.585,1.585,117400,0.0,1.0
1994-01-21,3.29,3.36,3.29,3.36,10100,1.645,1.68,1.645,1.68,20200,0.0,1.0
1994-01-24,3.48,3.48,3.23,3.36,51100,1.74,1.74,1.615,1.68,102200,0.0,1.0
1994-01-25,3.36,3.54,3.23,3.23,8100,1.68,1.77,1.615,1.615,16200,0.0,1.0
1994-01-26,3.54,3.54,3.36,3.36,8200,1.77,1.77,1.68,1.68,16400,0.0,1.0
1994-01-27,3.36,3.54,3.23,3.36,58500,1.68,1.77,1.615,1.68,117000,0.0,1.0
1994-01-28,3.36,3.36,3.23,3.23,3000,1.68,1.68,1.615,1.615,6000,0.0,1.0
1994-01-31,3.17,3.48,3.17,3.48,22200,1.585,1.74,1.585,1.74,44400,0.0,1.0
1994-02-01,3.17,3.36,3.17,3.36,5900,1.585,1.68,1.585,1.68,11800,0.0,1.0
1994-02-02,3.17,3.48,3.17,3.17,3800,1.585,1.74,1.585,1.585,7600,0.0,1.0
1994-02-03,3.42,3.42,3.23,3.23,1200,1.71,1.71,1.615,1.615,2400,0.0,1.0
1994-02-04,3.36,3.42,3.23,3.42,11400,1.68,1.71,1.615,1.71,22800,0.0,1.0
1994-02-07,3.36,3.36,3.17,3.17,3800,1.68,1.68,1.585,1.585,7600,0.0,1.0
1994-02-08,3.23,3.36,3.17,3.36,100700,1.615,1.68,1.585,1.68,201400,0.0,1.0
1994-02-09,3.17,3.23,3.17,3.23,17800,1.585,1.615,1.585,1.615,35600,0.0,1.0
1994-02-10,3.11,3.23,3.11,3.23,14600,1.555,1.615,1.555,1.615,29200,0.0,1.0
1994-02-11,3.11,3.11,3.11,3.11,100,1.555,1.555,1.555,1.555,200,0.0,1.0
1994-02-14,3.11,3.23,3.11,3.11,25800,1.555,1.615,1.555,1.555,51600,0.0,1.0
1994-02-15,3.11,3.23,3.11,3.23,7500,1.555,1.615,1.555,1.615,15000,0.0,1.0
1994-02-16,3.17,3.23,3.08,3.11,15300,1.585,1.615,1.54,1.555,30600,0.0,1.0
1994-02-17,3.17,3.17,3.11,3.17,21300,1.585,1.585,1.555,1.585,42600,0.0,1.0
1994-02-18,3.11,3.23,3.11,3.23,12100,1.555,1.615,1.555,1.615,24200,0.0,1.0
1994-02-22,3.23,3.23,3.11,3.23,9000,1.615,1.615,1.555,1.615,18000,0.0,1.0
1994-02-23,3.23,3.23,3.11,3.23,4400,1.615,1.615,1.555,1.615,8800,0.0,1.0
1994-02-24,3.29,3.29,3.11,3.17,33200,1.645,1.645,1.555,1.585,66400,0.0,1.0
1994-02-25,3.29,3.29,3.29,3.29,1000,1.645,1.645,1.645,1.645,2000,0.0,1.0
1994-02-28,3.36,3.36,3.23,3.36,39300,1.68,1.68,1.615,1.68,78600,0.0,1.0
1994-03-01,3.36,3.36,3.23,3.23,10200,1.68,1.68,1.615,1.615,20400,0.0,1.0
1994-03-02,3.23,3.36,3.23,3.36,13400,1.615,1.68,1.615,1.68,26800,0.0,1.0
1994-03-03,3.29,3.36,3.23,3.23,8700,1.645,1.68,1.615,1.615,17400,0.0,1.0
1994-03-04,3.11,3.11,3.11,3.11,1400,1.555,1.555,1.555,1.555,2800,0.0,1.0
1994-03-07,3.11,3.11,3.11,3.11,400,1.555,1.555,1.555,1.555,800,0.0,1.0
1994-03-08,3.23,3.23,3.11,3.11,20400,1.615,1.615,1.555,1.555,40800,0.0,1.0
1994-03-09,3.11,3.23,3.11,3.23,1400,1.555,1.615,1.555,1.615,2800,0.0,1.0
1994-03-10,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1994-03-11,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1994-03-14,2.98,3.17,2.86,3.17,27200,1.49,1.585,1.43,1.585,54400,0.0,1.0
1994-03-15,2.92,3.11,2.86,2.86,7900,1.46,1.555,1.43,1.43,15800,0.0,1.0
1994-03-16,2.86,3.11,2.86,2.98,8300,1.43,1.555,1.43,1.49,16600,0.0,1.0
1994-03-17,2.92,3.11,2.86,2.86,3200,1.46,1.555,1.43,1.43,6400,0.0,1.0
1994-03-18,2.98,3.11,2.92,2.92,11300,1.49,1.555,1.46,1.46,22600,0.0,1.0
1994-03-21,2.92,3.11,2.92,2.92,3000,1.46,1.555,1.46,1.46,6000,0.0,1.0
1994-03-22,2.98,3.11,2.92,3.11,11500,1.49,1.555,1.46,1.555,23000,0.0,1.0
1994-03-23,2.92,2.98,2.92,2.98,3500,1.46,1.49,1.46,1.49,7000,0.0,1.0
1994-03-24,2.86,2.98,2.86,2.92,73800,1.43,1.49,1.43,1.46,147600,0.0,1.0
1994-03-25,2.98,2.98,2.86,2.98,42200,1.49,1.49,1.43,1.49,84400,0.0,1.0
1994-03-28,2.86,3.04,2.86,2.86,68900,1.43,1.52,1.43,1.43,137800,0.0,1.0
1994-03-29,2.98,2.98,2.86,2.98,3800,1.49,1.49,1.43,1.49,7600,0.0,1.0
1994-03-30,2.73,2.73,2.73,2.73,1500,1.365,1.365,1.365,1.365,3000,0.0,1.0
1994-03-31,2.73,2.98,2.73,2.73,21100,1.365,1.49,1.365,1.365,42200,0.0,1.0
1994-04-04,2.98,2.98,2.73,2.73,6400,1.49,1.49,1.365,1.365,12800,0.0,1.0
1994-04-05,2.86,2.98,2.73,2.98,4900,1.43,1.49,1.365,1.49,9800,0.0,1.0
1994-04-06,2.8,2.8,2.8,2.8,2600,1.4,1.4,1.4,1.4,5200,0.0,1.0
1994-04-07,2.73,2.98,2.73,2.98,700,1.365,1.49,1.365,1.49,1400,0.0,1.0
1994-04-08,2.98,3.04,2.73,2.73,63400,1.49,1.52,1.365,1.365,126800,0.0,1.0
1994-04-11,2.86,3.11,2.86,2.98,25600,1.43,1.555,1.43,1.49,51200,0.0,1.0
1994-04-12,3.11,3.11,2.86,2.86,5300,1.555,1.555,1.43,1.43,10600,0.0,1.0
1994-04-13,2.95,3.11,2.86,3.11,200800,1.475,1.555,1.43,1.555,401600,0.0,1.0
1994-04-14,2.86,3.11,2.86,3.11,20100,1.43,1.555,1.43,1.555,40200,0.0,1.0
1994-04-15,2.86,3.11,2.86,2.86,7300,1.43,1.555,1.43,1.43,14600,0.0,1.0
1994-04-18,2.86,3.11,2.86,3.11,3700,1.43,1.555,1.43,1.555,7400,0.0,1.0
1994-04-19,2.86,2.98,2.73,2.98,21800,1.43,1.49,1.365,1.49,43600,0.0,1.0
1994-04-20,2.98,2.98,2.8,2.98,1600,1.49,1.49,1.4,1.49,3200,0.0,1.0
1994-04-21,2.73,2.86,2.73,2.73,4800,1.365,1.43,1.365,1.365,9600,0.0,1.0
1994-04-22,2.73,2.86,2.73,2.86,1400,1.365,1.43,1.365,1.43,2800,0.0,1.0
1994-04-25,2.86,2.86,2.73,2.86,8000,1.43,1.43,1.365,1.43,16000,0.0,1.0
1994-04-26,2.73,2.73,2.73,2.73,1300,1.365,1.365,1.365,1.365,2600,0.0,1.0
1994-04-28,2.73,2.98,2.73,2.73,21800,1.365,1.49,1.365,1.365,43600,0.0,1.0
1994-04-29,2.73,2.98,2.73,2.73,19500,1.365,1.49,1.365,1.365,39000,0.0,1.0
1994-05-02,2.67,2.86,2.61,2.86,8900,1.335,1.43,1.305,1.43,17800,0.0,1.0
1994-05-03,2.86,2.86,2.61,2.86,16000,1.43,1.43,1.305,1.43,32000,0.0,1.0
1994-05-04,2.98,3.11,2.86,2.98,25000,1.49,1.555,1.43,1.49,50000,0.0,1.0
1994-05-05,2.98,3.11,2.49,3.11,1151500,1.49,1.555,1.245,1.555,2303000,0.0,1.0
1994-05-06,3.17,3.23,3.11,3.11,35200,1.585,1.615,1.555,1.555,70400,0.0,1.0
1994-05-09,3.11,3.23,3.11,3.23,9600,1.555,1.615,1.555,1.615,19200,0.0,1.0
1994-05-10,3.11,3.23,3.11,3.23,5800,1.555,1.615,1.555,1.615,11600,0.0,1.0
1994-05-11,3.17,3.17,3.11,3.11,8000,1.585,1.585,1.555,1.555,16000,0.0,1.0
1994-05-12,3.23,3.23,3.11,3.23,8800,1.615,1.615,1.555,1.615,17600,0.0,1.0
1994-05-13,3.29,3.29,3.11,3.23,15000,1.645,1.645,1.555,1.615,30000,0.0,1.0
1994-05-16,3.36,3.36,3.23,3.36,2900,1.68,1.68,1.615,1.68,5800,0.0,1.0
1994-05-17,3.29,3.29,3.23,3.23,6000,1.645,1.645,1.615,1.615,12000,0.0,1.0
1994-05-18,3.29,3.36,3.23,3.23,5000,1.645,1.68,1.615,1.615,10000,0.0,1.0
1994-05-19,3.36,3.36,3.23,3.36,3800,1.68,1.68,1.615,1.68,7600,0.0,1.0
1994-05-20,3.23,3.23,3.23,3.23,2200,1.615,1.615,1.615,1.615,4400,0.0,1.0
1994-05-23,3.23,3.36,3.23,3.36,1000,1.615,1.68,1.615,1.68,2000,0.0,1.0
1994-05-24,3.36,3.36,3.23,3.23,400,1.68,1.68,1.615,1.615,800,0.0,1.0
1994-05-25,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1994-05-26,3.23,3.36,3.23,3.36,6100,1.615,1.68,1.615,1.68,12200,0.0,1.0
1994-05-27,3.34,3.36,3.34,3.36,4700,1.67,1.68,1.67,1.68,9400,0.0,1.0
1994-05-31,3.29,3.36,3.23,3.36,7600,1.645,1.68,1.615,1.68,15200,0.0,1.0
1994-06-01,3.36,3.36,3.23,3.23,1800,1.68,1.68,1.615,1.615,3600,0.0,1.0
1994-06-02,3.36,3.36,3.36,3.36,2900,1.68,1.68,1.68,1.68,5800,0.0,1.0
1994-06-03,3.23,3.36,3.23,3.23,3300,1.615,1.68,1.615,1.615,6600,0.0,1.0
1994-06-06,3.23,3.23,3.23,3.23,100,1.615,1.615,1.615,1.615,200,0.0,1.0
1994-06-07,3.23,3.36,3.23,3.23,9300,1.615,1.68,1.615,1.615,18600,0.0,1.0
1994-06-08,3.23,3.36,3.23,3.36,17800,1.615,1.68,1.615,1.68,35600,0.0,1.0
1994-06-09,3.23,3.29,3.23,3.23,5600,1.615,1.645,1.615,1.615,11200,0.0,1.0
1994-06-10,3.23,3.36,3.23,3.36,17400,1.615,1.68,1.615,1.68,34800,0.0,1.0
1994-06-13,3.29,3.36,3.23,3.36,17600,1.645,1.68,1.615,1.68,35200,0.0,1.0
1994-06-14,3.29,3.48,3.29,3.36,32000,1.645,1.74,1.645,1.68,64000,0.0,1.0
1994-06-15,3.48,3.48,3.23,3.43,17900,1.74,1.74,1.615,1.715,35800,0.0,1.0
1994-06-16,3.48,3.48,3.23,3.29,9800,1.74,1.74,1.615,1.645,19600,0.0,1.0
1994-06-17,3.48,3.48,3.36,3.48,52000,1.74,1.74,1.68,1.74,104000,0.0,1.0
1994-06-20,3.39,3.48,3.39,3.42,20500,1.695,1.74,1.695,1.71,41000,0.0,1.0
1994-06-21,3.42,3.48,3.36,3.48,7500,1.71,1.74,1.68,1.74,15000,0.0,1.0
1994-06-22,3.36,3.36,3.36,3.36,200,1.68,1.68,1.68,1.68,400,0.0,1.0
1994-06-23,3.23,3.48,3.23,3.23,22500,1.615,1.74,1.615,1.615,45000,0.0,1.0
1994-06-24,3.23,3.23,3.23,3.23,2000,1.615,1.615,1.615,1.615,4000,0.0,1.0
1994-06-27,3.29,3.48,3.23,3.23,29000,1.645,1.74,1.615,1.615,58000,0.0,1.0
1994-06-28,3.23,3.48,3.23,3.48,4500,1.615,1.74,1.615,1.74,9000,0.0,1.0
1994-06-29,3.11,3.48,3.11,3.48,70400,1.555,1.74,1.555,1.74,140800,0.0,1.0
1994-06-30,3.17,3.17,3.11,3.17,13900,1.585,1.585,1.555,1.585,27800,0.0,1.0
1994-07-01,3.23,3.36,3.11,3.11,7700,1.615,1.68,1.555,1.555,15400,0.0,1.0
1994-07-05,3.11,3.23,3.11,3.11,9200,1.555,1.615,1.555,1.555,18400,0.0,1.0
1994-07-06,3.11,3.11,3.11,3.11,22400,1.555,1.555,1.555,1.555,44800,0.0,1.0
1994-07-07,2.98,3.23,2.98,3.11,109100,1.49,1.615,1.49,1.555,218200,0.0,1.0
1994-07-08,2.98,3.23,2.98,3.23,2400,1.49,1.615,1.49,1.615,4800,0.0,1.0
1994-07-11,2.98,2.98,2.98,2.98,2500,1.49,1.49,1.49,1.49,5000,0.0,1.0
1994-07-12,3.17,3.17,3.17,3.17,1500,1.585,1.585,1.585,1.585,3000,0.0,1.0
1994-07-13,2.98,2.98,2.98,2.98,400,1.49,1.49,1.49,1.49,800,0.0,1.0
1994-07-14,2.98,2.98,2.98,2.98,400,1.49,1.49,1.49,1.49,800,0.0,1.0
1994-07-15,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1994-07-18,3.04,3.04,2.98,2.98,7100,1.52,1.52,1.49,1.49,14200,0.0,1.0
1994-07-19,2.98,2.98,2.92,2.98,47800,1.49,1.49,1.46,1.49,95600,0.0,1.0
1994-07-20,2.98,3.23,2.92,3.23,4200,1.49,1.615,1.46,1.615,8400,0.0,1.0
1994-07-21,2.98,2.98,2.98,2.98,2200,1.49,1.49,1.49,1.49,4400,0.0,1.0
1994-07-22,3.11,3.23,2.98,3.23,33600,1.555,1.615,1.49,1.615,67200,0.0,1.0
1994-07-25,2.98,2.98,2.98,2.98,900,1.49,1.49,1.49,1.49,1800,0.0,1.0
1994-07-26,2.98,3.11,2.98,3.11,700,1.49,1.555,1.49,1.555,1400,0.0,1.0
1994-07-27,2.98,3.11,2.98,2.98,6300,1.49,1.555,1.49,1.49,12600,0.0,1.0
1994-07-28,3.06,3.11,2.86,3.04,86500,1.53,1.555,1.43,1.52,173000,0.0,1.0
1994-07-29,3.11,3.11,3.11,3.11,4100,1.555,1.555,1.555,1.555,8200,0.0,1.0
1994-08-01,2.98,2.98,2.98,2.98,800,1.49,1.49,1.49,1.49,1600,0.0,1.0
1994-08-02,3.22,3.23,2.98,3.23,4100,1.61,1.615,1.49,1.615,8200,0.0,1.0
1994-08-03,3.23,3.29,3.11,3.23,31800,1.615,1.645,1.555,1.615,63600,0.0,1.0
1994-08-04,3.23,3.23,3.23,3.23,37200,1.615,1.615,1.615,1.615,74400,0.0,1.0
1994-08-05,3.23,3.29,3.23,3.29,11500,1.615,1.645,1.615,1.645,23000,0.0,1.0
1994-08-08,3.23,3.36,3.23,3.36,2800,1.615,1.68,1.615,1.68,5600,0.0,1.0
1994-08-09,3.23,3.29,3.23,3.23,12600,1.615,1.645,1.615,1.615,25200,0.0,1.0
1994-08-10,3.29,3.29,3.29,3.29,10000,1.645,1.645,1.645,1.645,20000,0.0,1.0
1994-08-11,3.29,3.29,3.17,3.23,19500,1.645,1.645,1.585,1.615,39000,0.0,1.0
1994-08-12,3.26,3.29,3.17,3.29,9300,1.63,1.645,1.585,1.645,18600,0.0,1.0
1994-08-15,3.17,3.29,3.17,3.29,3200,1.585,1.645,1.585,1.645,6400,0.0,1.0
1994-08-16,3.19,3.19,3.19,3.19,0,1.595,1.595,1.595,1.595,0,0.0,1.0
1994-08-17,3.29,3.29,3.23,3.29,400,1.645,1.645,1.615,1.645,800,0.0,1.0
1994-08-18,3.23,3.23,3.17,3.17,5500,1.615,1.615,1.585,1.585,11000,0.0,1.0
1994-08-19,3.15,3.29,3.11,3.23,40400,1.575,1.645,1.555,1.615,80800,0.0,1.0
1994-08-22,3.11,3.23,2.98,3.11,223100,1.555,1.615,1.49,1.555,446200,0.0,1.0
1994-08-23,2.98,3.11,2.98,3.11,16000,1.49,1.555,1.49,1.555,32000,0.0,1.0
1994-08-24,3.11,3.11,2.98,3.11,5900,1.555,1.555,1.49,1.555,11800,0.0,1.0
1994-08-25,3.04,3.11,2.98,2.98,21900,1.52,1.555,1.49,1.49,43800,0.0,1.0
1994-08-26,3.06,3.06,3.06,3.06,0,1.53,1.53,1.53,1.53,0,0.0,1.0
1994-08-29,3.06,3.06,3.06,3.06,0,1.53,1.53,1.53,1.53,0,0.0,1.0
1994-08-30,3.11,3.11,3.06,3.06,15700,1.555,1.555,1.53,1.53,31400,0.0,1.0
1994-08-31,3.11,3.11,2.98,2.98,4700,1.555,1.555,1.49,1.49,9400,0.0,1.0
1994-09-01,2.98,3.11,2.98,2.98,2900,1.49,1.555,1.49,1.49,5800,0.0,1.0
1994-09-02,3.17,3.17,2.98,2.98,2600,1.585,1.585,1.49,1.49,5200,0.0,1.0
1994-09-06,2.98,3.17,2.98,2.98,5200,1.49,1.585,1.49,1.49,10400,0.0,1.0
1994-09-07,2.98,3.17,2.98,3.17,6800,1.49,1.585,1.49,1.585,13600,0.0,1.0
1994-09-08,3.11,3.23,2.98,2.98,2600,1.555,1.615,1.49,1.49,5200,0.0,1.0
1994-09-09,3.11,3.11,3.11,3.11,500,1.555,1.555,1.555,1.555,1000,0.0,1.0
1994-09-12,3.2,3.36,3.2,3.23,22100,1.6,1.68,1.6,1.615,44200,0.0,1.0
1994-09-13,3.36,3.36,3.11,3.11,17300,1.68,1.68,1.555,1.555,34600,0.0,1.0
1994-09-14,3.48,3.48,3.23,3.23,51000,1.74,1.74,1.615,1.615,102000,0.0,1.0
1994-09-15,3.48,3.48,3.36,3.48,18800,1.74,1.74,1.68,1.74,37600,0.0,1.0
1994-09-16,3.36,3.48,3.36,3.36,23300,1.68,1.74,1.68,1.68,46600,0.0,1.0
1994-09-19,3.48,3.48,3.36,3.36,18800,1.74,1.74,1.68,1.68,37600,0.0,1.0
1994-09-20,3.36,3.48,3.36,3.48,3600,1.68,1.74,1.68,1.74,7200,0.0,1.0
1994-09-21,3.36,3.42,3.36,3.36,3800,1.68,1.71,1.68,1.68,7600,0.0,1.0
1994-09-22,3.48,3.48,3.36,3.36,16800,1.74,1.74,1.68,1.68,33600,0.0,1.0
1994-09-23,3.36,3.54,3.36,3.42,7000,1.68,1.77,1.68,1.71,14000,0.0,1.0
1994-09-26,3.54,3.54,3.36,3.54,5900,1.77,1.77,1.68,1.77,11800,0.0,1.0
1994-09-27,3.48,3.54,3.36,3.36,3200,1.74,1.77,1.68,1.68,6400,0.0,1.0
1994-09-28,3.54,3.54,3.36,3.36,1100,1.77,1.77,1.68,1.68,2200,0.0,1.0
1994-09-29,3.36,3.36,3.36,3.36,2000,1.68,1.68,1.68,1.68,4000,0.0,1.0
1994-09-30,3.54,3.54,3.48,3.54,3600,1.77,1.77,1.74,1.77,7200,0.0,1.0
1994-10-03,3.54,3.54,3.54,3.54,4300,1.77,1.77,1.77,1.77,8600,0.0,1.0
1994-10-04,3.54,3.54,3.29,3.36,32500,1.77,1.77,1.645,1.68,65000,0.0,1.0
1994-10-05,3.48,3.48,3.29,3.29,15800,1.74,1.74,1.645,1.645,31600,0.0,1.0
1994-10-06,3.36,3.48,3.36,3.48,1800,1.68,1.74,1.68,1.74,3600,0.0,1.0
1994-10-07,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1994-10-10,3.6,3.6,3.6,3.6,3100,1.8,1.8,1.8,1.8,6200,0.0,1.0
1994-10-11,3.6,3.6,3.36,3.48,9700,1.8,1.8,1.68,1.74,19400,0.0,1.0
1994-10-12,3.48,3.65,3.48,3.6,38400,1.74,1.825,1.74,1.8,76800,0.0,1.0
1994-10-13,3.48,3.73,3.48,3.6,35600,1.74,1.865,1.74,1.8,71200,0.0,1.0
1994-10-14,3.48,3.6,3.48,3.6,19600,1.74,1.8,1.74,1.8,39200,0.0,1.0
1994-10-17,3.54,3.54,3.48,3.48,4000,1.77,1.77,1.74,1.74,8000,0.0,1.0
1994-10-18,3.6,3.6,3.48,3.6,5400,1.8,1.8,1.74,1.8,10800,0.0,1.0
1994-10-19,3.48,3.48,3.48,3.48,1100,1.74,1.74,1.74,1.74,2200,0.0,1.0
1994-10-20,3.6,3.6,3.48,3.48,300,1.8,1.8,1.74,1.74,600,0.0,1.0
1994-10-21,3.6,3.6,3.57,3.6,5000,1.8,1.8,1.785,1.8,10000,0.0,1.0
1994-10-24,3.54,3.54,3.54,3.54,200,1.77,1.77,1.77,1.77,400,0.0,1.0
1994-10-25,3.56,3.56,3.56,3.56,0,1.78,1.78,1.78,1.78,0,0.0,1.0
1994-10-26,3.48,3.48,3.48,3.48,5300,1.74,1.74,1.74,1.74,10600,0.0,1.0
1994-10-27,3.54,3.54,3.48,3.48,3000,1.77,1.77,1.74,1.74,6000,0.0,1.0
1994-10-28,3.85,3.85,3.48,3.6,56700,1.925,1.925,1.74,1.8,113400,0.0,1.0
1994-10-31,3.85,3.98,3.73,3.85,23100,1.925,1.99,1.865,1.925,46200,0.0,1.0
1994-11-01,3.98,3.98,3.73,3.85,7400,1.99,1.99,1.865,1.925,14800,0.0,1.0
1994-11-02,3.73,3.98,3.73,3.98,6900,1.865,1.99,1.865,1.99,13800,0.0,1.0
1994-11-03,3.85,3.98,3.73,3.98,2900,1.925,1.99,1.865,1.99,5800,0.0,1.0
1994-11-04,3.73,3.98,3.73,3.98,1600,1.865,1.99,1.865,1.99,3200,0.0,1.0
1994-11-07,3.85,3.98,3.73,3.85,19500,1.925,1.99,1.865,1.925,39000,0.0,1.0
1994-11-08,3.98,3.98,3.73,3.85,69300,1.99,1.99,1.865,1.925,138600,0.0,1.0
1994-11-09,3.73,3.98,3.73,3.98,11400,1.865,1.99,1.865,1.99,22800,0.0,1.0
1994-11-10,3.73,3.98,3.73,3.98,70100,1.865,1.99,1.865,1.99,140200,0.0,1.0
1994-11-11,3.73,3.98,3.73,3.73,140000,1.865,1.99,1.865,1.865,280000,0.0,1.0
1994-11-14,3.85,3.85,3.6,3.6,154500,1.925,1.925,1.8,1.8,309000,0.0,1.0
1994-11-15,3.6,3.73,3.6,3.6,9800,1.8,1.865,1.8,1.8,19600,0.0,1.0
1994-11-16,3.91,4.1,3.73,3.79,106700,1.955,2.05,1.865,1.895,213400,0.0,1.0
1994-11-17,3.85,4.1,3.85,4.1,14000,1.925,2.05,1.925,2.05,28000,0.0,1.0
1994-11-18,3.85,4.1,3.85,4.1,17200,1.925,2.05,1.925,2.05,34400,0.0,1.0
1994-11-21,3.85,3.98,3.73,3.73,2900,1.925,1.99,1.865,1.865,5800,0.0,1.0
1994-11-22,3.79,3.98,3.73,3.73,9300,1.895,1.99,1.865,1.865,18600,0.0,1.0
1994-11-23,3.73,3.98,3.73,3.98,800,1.865,1.99,1.865,1.99,1600,0.0,1.0
1994-11-25,3.73,3.73,3.73,3.73,3500,1.865,1.865,1.865,1.865,7000,0.0,1.0
1994-11-28,3.73,3.73,3.73,3.73,5200,1.865,1.865,1.865,1.865,10400,0.0,1.0
1994-11-29,3.79,3.79,3.73,3.73,2500,1.895,1.895,1.865,1.865,5000,0.0,1.0
1994-11-30,3.79,3.79,3.73,3.73,8200,1.895,1.895,1.865,1.865,16400,0.0,1.0
1994-12-01,3.6,3.85,3.6,3.73,5900,1.8,1.925,1.8,1.865,11800,0.0,1.0
1994-12-02,3.73,3.73,3.73,3.73,11900,1.865,1.865,1.865,1.865,23800,0.0,1.0
1994-12-05,3.6,3.85,3.6,3.85,2500,1.8,1.925,1.8,1.925,5000,0.0,1.0
1994-12-06,3.85,3.85,3.6,3.6,10100,1.925,1.925,1.8,1.8,20200,0.0,1.0
1994-12-07,3.48,3.73,3.48,3.6,42200,1.74,1.865,1.74,1.8,84400,0.0,1.0
1994-12-08,3.73,3.73,3.48,3.67,20200,1.865,1.865,1.74,1.835,40400,0.0,1.0
1994-12-09,3.48,3.48,3.48,3.48,1400,1.74,1.74,1.74,1.74,2800,0.0,1.0
1994-12-12,3.48,3.73,3.48,3.48,3700,1.74,1.865,1.74,1.74,7400,0.0,1.0
1994-12-13,3.48,3.73,3.48,3.67,34400,1.74,1.865,1.74,1.835,68800,0.0,1.0
1994-12-14,3.54,3.6,3.48,3.6,10800,1.77,1.8,1.74,1.8,21600,0.0,1.0
1994-12-15,3.36,3.73,3.36,3.73,47500,1.68,1.865,1.68,1.865,95000,0.0,1.0
1994-12-16,3.36,3.36,3.11,3.23,85300,1.68,1.68,1.555,1.615,170600,0.0,1.0
1994-12-19,3.29,3.36,3.11,3.11,30500,1.645,1.68,1.555,1.555,61000,0.0,1.0
1994-12-20,3.36,3.36,3.36,3.36,10000,1.68,1.68,1.68,1.68,20000,0.0,1.0
1994-12-21,3.23,3.23,3.23,3.23,700,1.615,1.615,1.615,1.615,1400,0.0,1.0
1994-12-22,3.29,3.29,3.29,3.29,1500,1.645,1.645,1.645,1.645,3000,0.0,1.0
1994-12-23,3.42,3.48,3.32,3.48,7500,1.71,1.74,1.66,1.74,15000,0.0,1.0
1994-12-27,3.6,3.6,3.23,3.23,76300,1.8,1.8,1.615,1.615,152600,0.0,1.0
1994-12-28,3.67,3.67,3.54,3.54,10100,1.835,1.835,1.77,1.77,20200,0.0,1.0
1994-12-29,3.73,3.73,3.48,3.48,15700,1.865,1.865,1.74,1.74,31400,0.0,1.0
1994-12-30,3.98,3.98,3.48,3.48,61900,1.99,1.99,1.74,1.74,123800,0.0,1.0
1995-01-03,3.98,3.98,3.73,3.74,9200,1.99,1.99,1.865,1.87,18400,0.0,1.0
1995-01-04,3.85,4.23,3.85,3.85,42400,1.925,2.115,1.925,1.925,84800,0.0,1.0
1995-01-05,4.04,4.04,3.85,3.85,24800,2.02,2.02,1.925,1.925,49600,0.0,1.0
1995-01-06,3.91,4.04,3.85,4.04,7600,1.955,2.02,1.925,2.02,15200,0.0,1.0
1995-01-09,3.85,3.98,3.85,3.98,1200,1.925,1.99,1.925,1.99,2400,0.0,1.0
1995-01-10,3.98,3.98,3.73,3.85,37300,1.99,1.99,1.865,1.925,74600,0.0,1.0
1995-01-11,3.85,3.98,3.85,3.98,10000,1.925,1.99,1.925,1.99,20000,0.0,1.0
1995-01-12,3.73,3.73,3.73,3.73,400,1.865,1.865,1.865,1.865,800,0.0,1.0
1995-01-13,3.75,3.75,3.75,3.75,0,1.875,1.875,1.875,1.875,0,0.0,1.0
1995-01-16,3.73,3.73,3.73,3.73,1000,1.865,1.865,1.865,1.865,2000,0.0,1.0
1995-01-17,3.98,3.98,3.85,3.85,4500,1.99,1.99,1.925,1.925,9000,0.0,1.0
1995-01-18,3.85,3.98,3.73,3.73,7600,1.925,1.99,1.865,1.865,15200,0.0,1.0
1995-01-19,3.79,3.98,3.73,3.98,22000,1.895,1.99,1.865,1.99,44000,0.0,1.0
1995-01-20,3.73,3.79,3.68,3.73,18700,1.865,1.895,1.84,1.865,37400,0.0,1.0
1995-01-23,3.48,3.73,3.48,3.73,27500,1.74,1.865,1.74,1.865,55000,0.0,1.0
1995-01-24,3.73,3.73,3.54,3.54,1200,1.865,1.865,1.77,1.77,2400,0.0,1.0
1995-01-25,3.48,3.73,3.48,3.6,8000,1.74,1.865,1.74,1.8,16000,0.0,1.0
1995-01-26,3.48,3.73,3.48,3.73,3500,1.74,1.865,1.74,1.865,7000,0.0,1.0
1995-01-27,3.48,3.73,3.48,3.6,5800,1.74,1.865,1.74,1.8,11600,0.0,1.0
1995-01-30,3.48,3.48,3.48,3.48,1500,1.74,1.74,1.74,1.74,3000,0.0,1.0
1995-01-31,3.54,3.6,3.48,3.48,13900,1.77,1.8,1.74,1.74,27800,0.0,1.0
1995-02-01,3.48,3.48,3.48,3.48,3200,1.74,1.74,1.74,1.74,6400,0.0,1.0
1995-02-02,3.48,3.48,3.42,3.48,44100,1.74,1.74,1.71,1.74,88200,0.0,1.0
1995-02-03,3.48,3.6,3.48,3.6,46200,1.74,1.8,1.74,1.8,92400,0.0,1.0
1995-02-06,3.6,3.6,3.36,3.6,4700,1.8,1.8,1.68,1.8,9400,0.0,1.0
1995-02-07,3.48,3.48,3.36,3.36,1400,1.74,1.74,1.68,1.68,2800,0.0,1.0
1995-02-08,3.6,3.6,3.36,3.36,1300,1.8,1.8,1.68,1.68,2600,0.0,1.0
1995-02-09,3.42,3.6,3.42,3.6,7300,1.71,1.8,1.71,1.8,14600,0.0,1.0
1995-02-10,3.6,3.6,3.6,3.6,200,1.8,1.8,1.8,1.8,400,0.0,1.0
1995-02-13,3.42,3.42,3.36,3.36,2400,1.71,1.71,1.68,1.68,4800,0.0,1.0
1995-02-14,3.48,3.85,3.36,3.36,32500,1.74,1.925,1.68,1.68,65000,0.0,1.0
1995-02-15,3.54,3.6,3.54,3.54,9500,1.77,1.8,1.77,1.77,19000,0.0,1.0
1995-02-16,3.48,3.48,3.48,3.48,700,1.74,1.74,1.74,1.74,1400,0.0,1.0
1995-02-17,3.48,3.6,3.48,3.48,19500,1.74,1.8,1.74,1.74,39000,0.0,1.0
1995-02-21,3.36,3.48,3.36,3.48,6000,1.68,1.74,1.68,1.74,12000,0.0,1.0
1995-02-22,3.54,3.6,3.36,3.6,101300,1.77,1.8,1.68,1.8,202600,0.0,1.0
1995-02-23,3.36,3.45,3.36,3.45,20900,1.68,1.725,1.68,1.725,41800,0.0,1.0
1995-02-24,3.54,3.54,3.36,3.54,3900,1.77,1.77,1.68,1.77,7800,0.0,1.0
1995-02-27,3.56,3.56,3.56,3.56,0,1.78,1.78,1.78,1.78,0,0.0,1.0
1995-02-28,3.29,3.29,3.23,3.23,7000,1.645,1.645,1.615,1.615,14000,0.0,1.0
1995-03-01,3.11,3.29,3.11,3.29,27500,1.555,1.645,1.555,1.645,55000,0.0,1.0
1995-03-02,3.11,3.48,3.11,3.29,7600,1.555,1.74,1.555,1.645,15200,0.0,1.0
1995-03-03,3.23,3.23,3.11,3.11,7800,1.615,1.615,1.555,1.555,15600,0.0,1.0
1995-03-06,3.17,3.36,3.17,3.36,5400,1.585,1.68,1.585,1.68,10800,0.0,1.0
1995-03-07,3.23,3.26,3.17,3.17,14700,1.615,1.63,1.585,1.585,29400,0.0,1.0
1995-03-08,3.36,3.36,3.17,3.17,8600,1.68,1.68,1.585,1.585,17200,0.0,1.0
1995-03-09,3.17,3.17,3.17,3.17,5000,1.585,1.585,1.585,1.585,10000,0.0,1.0
1995-03-10,3.17,3.36,3.17,3.36,7000,1.585,1.68,1.585,1.68,14000,0.0,1.0
1995-03-13,3.29,3.29,3.29,3.29,3700,1.645,1.645,1.645,1.645,7400,0.0,1.0
1995-03-14,3.17,3.23,3.17,3.17,24900,1.585,1.615,1.585,1.585,49800,0.0,1.0
1995-03-15,3.17,3.17,3.17,3.17,1100,1.585,1.585,1.585,1.585,2200,0.0,1.0
1995-03-16,3.17,3.17,3.17,3.17,400,1.585,1.585,1.585,1.585,800,0.0,1.0
1995-03-17,3.17,3.29,3.17,3.23,7000,1.585,1.645,1.585,1.615,14000,0.0,1.0
1995-03-20,3.29,3.36,3.17,3.36,12000,1.645,1.68,1.585,1.68,24000,0.0,1.0
1995-03-21,3.17,3.17,3.17,3.17,500,1.585,1.585,1.585,1.585,1000,0.0,1.0
1995-03-22,3.29,3.29,3.17,3.17,125900,1.645,1.645,1.585,1.585,251800,0.0,1.0
1995-03-23,3.36,3.36,3.17,3.36,2000,1.68,1.68,1.585,1.68,4000,0.0,1.0
1995-03-24,3.17,3.36,3.17,3.36,1100,1.585,1.68,1.585,1.68,2200,0.0,1.0
1995-03-27,3.17,3.17,3.17,3.17,2000,1.585,1.585,1.585,1.585,4000,0.0,1.0
1995-03-28,3.36,3.48,3.17,3.17,8100,1.68,1.74,1.585,1.585,16200,0.0,1.0
1995-03-29,3.32,3.32,3.17,3.17,6500,1.66,1.66,1.585,1.585,13000,0.0,1.0
1995-03-30,3.36,3.48,3.17,3.48,8700,1.68,1.74,1.585,1.74,17400,0.0,1.0
1995-03-31,3.23,3.23,3.23,3.23,200,1.615,1.615,1.615,1.615,400,0.0,1.0
1995-04-03,3.17,3.17,3.17,3.17,200,1.585,1.585,1.585,1.585,400,0.0,1.0
1995-04-04,3.17,3.17,3.17,3.17,500,1.585,1.585,1.585,1.585,1000,0.0,1.0
1995-04-05,3.23,3.36,3.17,3.36,10500,1.615,1.68,1.585,1.68,21000,0.0,1.0
1995-04-06,3.36,3.36,3.36,3.36,200,1.68,1.68,1.68,1.68,400,0.0,1.0
1995-04-07,3.29,3.36,3.17,3.17,8000,1.645,1.68,1.585,1.585,16000,0.0,1.0
1995-04-10,3.36,3.36,3.23,3.23,37100,1.68,1.68,1.615,1.615,74200,0.0,1.0
1995-04-11,3.42,3.48,3.29,3.29,6700,1.71,1.74,1.645,1.645,13400,0.0,1.0
1995-04-12,3.36,3.42,3.36,3.42,1800,1.68,1.71,1.68,1.71,3600,0.0,1.0
1995-04-13,3.36,3.48,3.36,3.48,9900,1.68,1.74,1.68,1.74,19800,0.0,1.0
1995-04-17,3.36,3.4,3.36,3.36,8800,1.68,1.7,1.68,1.68,17600,0.0,1.0
1995-04-18,3.29,3.36,3.29,3.36,1900,1.645,1.68,1.645,1.68,3800,0.0,1.0
1995-04-19,3.36,3.36,3.29,3.36,9300,1.68,1.68,1.645,1.68,18600,0.0,1.0
1995-04-20,3.36,3.36,3.29,3.29,49000,1.68,1.68,1.645,1.645,98000,0.0,1.0
1995-04-21,3.48,3.48,3.29,3.29,12300,1.74,1.74,1.645,1.645,24600,0.0,1.0
1995-04-24,3.48,3.48,3.29,3.48,37300,1.74,1.74,1.645,1.74,74600,0.0,1.0
1995-04-25,3.29,3.42,3.29,3.42,10200,1.645,1.71,1.645,1.71,20400,0.0,1.0
1995-04-26,3.48,3.54,3.48,3.48,7300,1.74,1.77,1.74,1.74,14600,0.0,1.0
1995-04-27,3.17,3.36,2.98,3.23,82400,1.585,1.68,1.49,1.615,164800,0.0,1.0
1995-04-28,3.36,3.36,3.17,3.36,103500,1.68,1.68,1.585,1.68,207000,0.0,1.0
1995-05-01,3.6,3.6,3.36,3.36,36000,1.8,1.8,1.68,1.68,72000,0.0,1.0
1995-05-02,3.48,3.73,3.42,3.6,103100,1.74,1.865,1.71,1.8,206200,0.0,1.0
1995-05-03,3.73,3.73,3.48,3.73,8500,1.865,1.865,1.74,1.865,17000,0.0,1.0
1995-05-04,3.6,3.73,3.48,3.48,69300,1.8,1.865,1.74,1.74,138600,0.0,1.0
1995-05-05,3.67,3.73,3.6,3.73,12400,1.835,1.865,1.8,1.865,24800,0.0,1.0
1995-05-08,3.59,3.73,3.48,3.67,280300,1.795,1.865,1.74,1.835,560600,0.0,1.0
1995-05-09,3.59,3.73,3.54,3.73,166200,1.795,1.865,1.77,1.865,332400,0.0,1.0
1995-05-10,3.73,3.73,3.54,3.67,218200,1.865,1.865,1.77,1.835,436400,0.0,1.0
1995-05-11,3.79,3.98,3.79,3.85,44100,1.895,1.99,1.895,1.925,88200,0.0,1.0
1995-05-12,4.1,4.1,3.79,3.79,40500,2.05,2.05,1.895,1.895,81000,0.0,1.0
1995-05-15,3.98,4.1,3.91,4.1,87500,1.99,2.05,1.955,2.05,175000,0.0,1.0
1995-05-16,3.91,4.04,3.85,3.98,36100,1.955,2.02,1.925,1.99,72200,0.0,1.0
1995-05-17,3.84,3.91,3.73,3.91,166200,1.92,1.955,1.865,1.955,332400,0.0,1.0
1995-05-18,3.84,3.98,3.84,3.91,68000,1.92,1.99,1.92,1.955,136000,0.0,1.0
1995-05-19,3.85,4.04,3.85,4.04,23600,1.925,2.02,1.925,2.02,47200,0.0,1.0
1995-05-22,7.7,9.2,4.97,5.09,4947800,3.85,4.6,2.485,2.545,9895600,0.0,1.0
1995-05-23,10.38,11.68,9.2,10.44,8976000,5.19,5.84,4.6,5.22,17952000,0.0,1.0
1995-05-24,10.19,11.56,10.07,11.43,4293700,5.095,5.78,5.035,5.715,8587400,0.0,1.0
1995-05-25,10.56,10.94,9.82,10.19,2075600,5.28,5.47,4.91,5.095,4151200,0.0,1.0
1995-05-26,9.94,10.81,9.94,10.69,596800,4.97,5.405,4.97,5.345,1193600,0.0,1.0
1995-05-30,11.06,11.06,10.25,10.44,915900,5.53,5.53,5.125,5.22,1831800,0.0,1.0
1995-05-31,13.17,14.29,11.18,11.31,2790200,6.585,7.145,5.59,5.655,5580400,0.0,1.0
1995-06-01,13.55,13.79,13.3,13.55,1505500,6.775,6.895,6.65,6.775,3011000,0.0,1.0
1995-06-02,12.92,13.55,12.92,13.55,927900,6.46,6.775,6.46,6.775,1855800,0.0,1.0
1995-06-05,12.43,13.3,12.43,13.17,741300,6.215,6.65,6.215,6.585,1482600,0.0,1.0
1995-06-06,12.12,12.55,11.93,12.55,686900,6.06,6.275,5.965,6.275,1373800,0.0,1.0
1995-06-07,11.87,12.18,11.68,12.18,431200,5.935,6.09,5.84,6.09,862400,0.0,1.0
1995-06-08,12.92,13.3,11.81,11.81,829800,6.46,6.65,5.905,5.905,1659600,0.0,1.0
1995-06-09,13.55,13.67,12.8,13.05,635300,6.775,6.835,6.4,6.525,1270600,0.0,1.0
1995-06-12,13.55,13.92,13.42,13.67,494700,6.775,6.96,6.71,6.835,989400,0.0,1.0
1995-06-13,13.55,13.79,13.17,13.67,184700,6.775,6.895,6.585,6.835,369400,0.0,1.0
1995-06-14,13.55,13.55,13.05,13.55,210300,6.775,6.775,6.525,6.775,420600,0.0,1.0
1995-06-15,13.3,13.55,13.17,13.55,174900,6.65,6.775,6.585,6.775,349800,0.0,1.0
1995-06-16,13.05,13.42,12.8,13.42,275400,6.525,6.71,6.4,6.71,550800,0.0,1.0
1995-06-19,13.17,13.3,12.8,13.05,188600,6.585,6.65,6.4,6.525,377200,0.0,1.0
1995-06-20,12.99,13.3,12.92,13.3,217900,6.495,6.65,6.46,6.65,435800,0.0,1.0
1995-06-21,12.36,13.17,12.3,12.92,301500,6.18,6.585,6.15,6.46,603000,0.0,1.0
1995-06-22,12.55,12.8,12.3,12.3,210800,6.275,6.4,6.15,6.15,421600,0.0,1.0
1995-06-23,13.17,13.17,12.68,12.92,541000,6.585,6.585,6.34,6.46,1082000,0.0,1.0
1995-06-26,13.3,13.42,12.92,13.17,168500,6.65,6.71,6.46,6.585,337000,0.0,1.0
1995-06-27,13.17,13.55,13.05,13.05,129000,6.585,6.775,6.525,6.525,258000,0.0,1.0
1995-06-28,13.3,13.3,13.05,13.3,59500,6.65,6.65,6.525,6.65,119000,0.0,1.0
1995-06-29,12.92,13.3,12.55,13.3,242500,6.46,6.65,6.275,6.65,485000,0.0,1.0
1995-06-30,12.92,13.05,12.8,13.05,99900,6.46,6.525,6.4,6.525,199800,0.0,1.0
1995-07-03,12.92,13.05,12.8,13.05,63300,6.46,6.525,6.4,6.525,126600,0.0,1.0
1995-07-05,13.17,13.3,12.8,13.05,107500,6.585,6.65,6.4,6.525,215000,0.0,1.0
1995-07-06,13.42,13.42,12.92,13.17,148300,6.71,6.71,6.46,6.585,296600,0.0,1.0
1995-07-07,13.17,13.55,13.05,13.17,309600,6.585,6.775,6.525,6.585,619200,0.0,1.0
1995-07-10,12.92,13.17,12.8,13.05,174600,6.46,6.585,6.4,6.525,349200,0.0,1.0
1995-07-11,12.99,13.05,12.8,13.05,83200,6.495,6.525,6.4,6.525,166400,0.0,1.0
1995-07-12,13.05,13.17,12.92,13.05,186100,6.525,6.585,6.46,6.525,372200,0.0,1.0
1995-07-13,13.05,13.17,12.92,12.92,483800,6.525,6.585,6.46,6.46,967600,0.0,1.0
1995-07-14,14.17,14.29,12.92,13.05,1128100,7.085,7.145,6.46,6.525,2256200,0.0,1.0
1995-07-17,16.53,16.65,14.29,14.41,1550000,8.265,8.325,7.145,7.205,3100000,0.0,1.0
1995-07-18,17.02,17.27,16.65,16.78,1039800,8.51,8.635,8.325,8.39,2079600,0.0,1.0
1995-07-19,18.39,19.88,16.65,16.78,1890400,9.195,9.94,8.325,8.39,3780800,0.0,1.0
1995-07-20,19.82,20.26,18.89,18.89,1374500,9.91,10.13,9.445,9.445,2749000,0.0,1.0
1995-07-21,19.76,20.01,19.26,19.88,762000,9.88,10.005,9.63,9.94,1524000,0.0,1.0
1995-07-24,22.0,22.24,19.63,19.88,1482600,11.0,11.12,9.815,9.94,2965200,0.0,1.0
1995-07-25,23.61,25.85,22.49,22.62,2866000,11.805,12.925,11.245,11.31,5732000,0.0,1.0
1995-07-26,25.47,25.85,23.86,24.11,2029200,12.735,12.925,11.93,12.055,4058400,0.0,1.0
1995-07-27,25.91,26.1,25.47,25.85,1259100,12.955,13.05,12.735,12.925,2518200,0.0,1.0
1995-07-28,23.24,26.34,23.24,25.97,1131800,11.62,13.17,11.62,12.985,2263600,0.0,1.0
1995-07-31,22.0,23.86,20.01,23.24,2287600,11.0,11.93,10.005,11.62,4575200,0.0,1.0
1995-08-01,23.36,23.61,21.5,22.0,702200,11.68,11.805,10.75,11.0,1404400,0.0,1.0
1995-08-02,24.6,24.98,23.61,23.86,898500,12.3,12.49,11.805,11.93,1797000,0.0,1.0
1995-08-03,24.98,26.59,24.36,24.85,633800,12.49,13.295,12.18,12.425,1267600,0.0,1.0
1995-08-04,24.36,25.47,23.98,25.35,836000,12.18,12.735,11.99,12.675,1672000,0.0,1.0
1995-08-07,23.49,24.73,23.36,24.48,723300,11.745,12.365,11.68,12.24,1446600,0.0,1.0
1995-08-08,23.98,24.23,23.49,23.73,416900,11.99,12.115,11.745,11.865,833800,0.0,1.0
1995-08-09,22.62,23.98,22.12,23.98,524900,11.31,11.99,11.06,11.99,1049800,0.0,1.0
1995-08-10,21.93,22.86,21.25,22.86,678700,10.965,11.43,10.625,11.43,1357400,0.0,1.0
1995-08-11,22.0,22.49,21.75,22.12,247500,11.0,11.245,10.875,11.06,495000,0.0,1.0
1995-08-14,22.0,22.49,22.0,22.37,268200,11.0,11.245,11.0,11.185,536400,0.0,1.0
1995-08-15,21.44,22.12,21.37,22.12,428100,10.72,11.06,10.685,11.06,856200,0.0,1.0
1995-08-16,20.63,21.5,20.01,21.37,872000,10.315,10.75,10.005,10.685,1744000,0.0,1.0
1995-08-17,19.63,20.75,19.39,20.75,1108100,9.815,10.375,9.695,10.375,2216200,0.0,1.0
1995-08-18,20.13,20.26,18.76,19.51,1540800,10.065,10.13,9.38,9.755,3081600,0.0,1.0
1995-08-21,21.62,22.0,20.13,20.38,858200,10.81,11.0,10.065,10.19,1716400,0.0,1.0
1995-08-22,21.78,22.62,21.62,22.24,401200,10.89,11.31,10.81,11.12,802400,0.0,1.0
1995-08-23,21.75,22.0,21.37,21.87,232500,10.875,11.0,10.685,10.935,465000,0.0,1.0
1995-08-24,22.0,22.62,21.25,21.75,514000,11.0,11.31,10.625,10.875,1028000,0.0,1.0
1995-08-25,22.0,22.37,22.0,22.12,331300,11.0,11.185,11.0,11.06,662600,0.0,1.0
1995-08-28,22.12,22.37,22.0,22.37,537900,11.06,11.185,11.0,11.185,1075800,0.0,1.0
1995-08-29,22.24,22.37,21.87,22.24,463700,11.12,11.185,10.935,11.12,927400,0.0,1.0
1995-08-30,21.62,22.37,21.62,22.24,343300,10.81,11.185,10.81,11.12,686600,0.0,1.0
1995-08-31,21.13,21.87,20.63,21.87,291400,10.565,10.935,10.315,10.935,582800,0.0,1.0
1995-09-01,21.87,22.0,20.75,21.13,297600,10.935,11.0,10.375,10.565,595200,0.0,1.0
1995-09-05,22.49,22.74,21.62,22.0,296300,11.245,11.37,10.81,11.0,592600,0.0,1.0
1995-09-06,21.62,22.49,21.62,22.49,206300,10.81,11.245,10.81,11.245,412600,0.0,1.0
1995-09-07,21.87,22.24,21.62,21.87,428200,10.935,11.12,10.81,10.935,856400,0.0,1.0
1995-09-08,23.49,23.73,22.0,22.0,1241800,11.745,11.865,11.0,11.0,2483600,0.0,1.0
1995-09-11,24.23,24.48,23.49,23.73,659500,12.115,12.24,11.745,11.865,1319000,0.0,1.0
1995-09-12,23.73,24.36,23.73,24.36,442900,11.865,12.18,11.865,12.18,885800,0.0,1.0
1995-09-13,23.61,23.98,23.36,23.98,242900,11.805,11.99,11.68,11.99,485800,0.0,1.0
1995-09-14,24.23,24.23,23.61,23.73,298100,12.115,12.115,11.805,11.865,596200,0.0,1.0
1995-09-15,23.73,24.23,23.49,24.11,225200,11.865,12.115,11.745,12.055,450400,0.0,1.0
1995-09-18,23.49,23.73,23.11,23.49,175000,11.745,11.865,11.555,11.745,350000,0.0,1.0
1995-09-19,23.98,24.23,23.49,23.86,351500,11.99,12.115,11.745,11.93,703000,0.0,1.0
1995-09-20,23.92,24.23,23.73,24.11,505100,11.96,12.115,11.865,12.055,1010200,0.0,1.0
1995-09-21,23.86,23.98,23.36,23.98,217400,11.93,11.99,11.68,11.99,434800,0.0,1.0
1995-09-22,23.36,23.73,23.36,23.36,139000,11.68,11.865,11.68,11.68,278000,0.0,1.0
1995-09-25,23.36,23.73,23.11,23.36,69400,11.68,11.865,11.555,11.68,138800,0.0,1.0
1995-09-26,23.24,23.73,22.99,23.36,255200,11.62,11.865,11.495,11.68,510400,0.0,1.0
1995-09-27,22.31,23.11,21.87,22.99,482700,11.155,11.555,10.935,11.495,965400,0.0,1.0
1995-09-28,22.74,23.11,22.12,22.12,469200,11.37,11.555,11.06,11.06,938400,0.0,1.0
1995-09-29,22.99,23.11,22.62,22.74,236000,11.495,11.555,11.31,11.37,472000,0.0,1.0
1995-10-02,22.24,22.99,22.24,22.99,228700,11.12,11.495,11.12,11.495,457400,0.0,1.0
1995-10-03,22.0,22.49,21.75,22.24,185200,11.0,11.245,10.875,11.12,370400,0.0,1.0
1995-10-04,20.5,21.87,19.76,21.75,594800,10.25,10.935,9.88,10.875,1189600,0.0,1.0
1995-10-05,20.75,21.0,20.38,20.63,469900,10.375,10.5,10.19,10.315,939800,0.0,1.0
1995-10-06,21.25,21.37,20.63,20.88,306700,10.625,10.685,10.315,10.44,613400,0.0,1.0
1995-10-09,20.26,21.25,20.26,21.25,238300,10.13,10.625,10.13,10.625,476600,0.0,1.0
1995-10-10,20.75,20.88,20.01,20.26,356900,10.375,10.44,10.005,10.13,713800,0.0,1.0
1995-10-11,20.75,21.13,20.63,21.13,580600,10.375,10.565,10.315,10.565,1161200,0.0,1.0
1995-10-12,21.37,21.5,20.63,21.0,688500,10.685,10.75,10.315,10.5,1377000,0.0,1.0
1995-10-13,21.25,21.75,21.25,21.62,237500,10.625,10.875,10.625,10.81,475000,0.0,1.0
1995-10-16,22.0,22.0,21.25,21.37,138800,11.0,11.0,10.625,10.685,277600,0.0,1.0
1995-10-17,21.87,22.0,21.5,22.0,76900,10.935,11.0,10.75,11.0,153800,0.0,1.0
1995-10-18,21.5,21.87,21.25,21.87,243100,10.75,10.935,10.625,10.935,486200,0.0,1.0
1995-10-19,21.13,22.18,21.13,21.25,103100,10.565,11.09,10.565,10.625,206200,0.0,1.0
1995-10-20,20.88,21.37,20.63,21.13,182900,10.44,10.685,10.315,10.565,365800,0.0,1.0
1995-10-23,20.5,20.88,20.13,20.63,196600,10.25,10.44,10.065,10.315,393200,0.0,1.0
1995-10-24,20.13,20.5,19.76,20.26,372500,10.065,10.25,9.88,10.13,745000,0.0,1.0
1995-10-25,19.88,20.38,19.84,20.38,137500,9.94,10.19,9.92,10.19,275000,0.0,1.0
1995-10-26,20.13,20.13,19.76,19.88,296600,10.065,10.065,9.88,9.94,593200,0.0,1.0
1995-10-27,20.26,20.5,19.88,20.13,258800,10.13,10.25,9.94,10.065,517600,0.0,1.0
1995-10-30,20.5,20.5,19.88,20.38,487800,10.25,10.25,9.94,10.19,975600,0.0,1.0
1995-10-31,21.37,21.62,20.26,20.26,401000,10.685,10.81,10.13,10.13,802000,0.0,1.0
1995-11-01,22.24,23.61,21.13,21.13,608300,11.12,11.805,10.565,10.565,1216600,0.0,1.0
1995-11-02,22.12,22.37,21.87,22.24,208500,11.06,11.185,10.935,11.12,417000,0.0,1.0
1995-11-03,22.37,22.37,21.87,22.37,206800,11.185,11.185,10.935,11.185,413600,0.0,1.0
1995-11-06,22.62,22.99,22.0,22.37,394300,11.31,11.495,11.0,11.185,788600,0.0,1.0
1995-11-07,22.37,22.74,22.24,22.74,418100,11.185,11.37,11.12,11.37,836200,0.0,1.0
1995-11-08,22.99,23.11,22.74,22.99,486400,11.495,11.555,11.37,11.495,972800,0.0,1.0
1995-11-09,22.74,23.24,22.74,22.86,439200,11.37,11.62,11.37,11.43,878400,0.0,1.0
1995-11-10,22.86,22.99,22.62,22.99,428000,11.43,11.495,11.31,11.495,856000,0.0,1.0
1995-11-13,23.33,23.49,23.11,23.24,410100,11.665,11.745,11.555,11.62,820200,0.0,1.0
1995-11-14,23.36,23.73,23.11,23.36,376700,11.68,11.865,11.555,11.68,753400,0.0,1.0
1995-11-15,23.86,23.86,23.49,23.49,417100,11.93,11.93,11.745,11.745,834200,0.0,1.0
1995-11-16,23.98,24.23,23.61,23.86,422800,11.99,12.115,11.805,11.93,845600,0.0,1.0
1995-11-17,23.49,24.11,23.49,23.61,264300,11.745,12.055,11.745,11.805,528600,0.0,1.0
1995-11-20,24.42,24.6,23.49,23.86,666900,12.21,12.3,11.745,11.93,1333800,0.0,1.0
1995-11-21,24.73,24.98,24.36,24.36,597900,12.365,12.49,12.18,12.18,1195800,0.0,1.0
1995-11-22,24.36,24.85,24.11,24.85,242000,12.18,12.425,12.055,12.425,484000,0.0,1.0
1995-11-24,24.36,24.36,24.11,24.36,50800,12.18,12.18,12.055,12.18,101600,0.0,1.0
1995-11-27,24.23,24.48,24.11,24.36,576500,12.115,12.24,12.055,12.18,1153000,0.0,1.0
1995-11-28,24.36,24.36,23.73,24.11,247900,12.18,12.18,11.865,12.055,495800,0.0,1.0
1995-11-29,25.6,25.72,24.11,24.11,506600,12.8,12.86,12.055,12.055,1013200,0.0,1.0
1995-11-30,26.72,27.21,26.22,26.47,945700,13.36,13.605,13.11,13.235,1891400,0.0,1.0
1995-12-01,27.46,27.71,26.59,26.72,558700,13.73,13.855,13.295,13.36,1117400,0.0,1.0
1995-12-04,28.15,28.46,27.09,27.09,729100,14.075,14.23,13.545,13.545,1458200,0.0,1.0
1995-12-05,27.96,28.33,27.71,27.96,315500,13.98,14.165,13.855,13.98,631000,0.0,1.0
1995-12-06,29.7,30.07,27.59,28.08,627200,14.85,15.035,13.795,14.04,1254400,0.0,1.0
1995-12-07,29.82,32.19,28.95,31.07,1525800,14.91,16.095,14.475,15.535,3051600,0.0,1.0
1995-12-08,30.82,31.07,30.07,30.2,485000,15.41,15.535,15.035,15.1,970000,0.0,1.0
1995-12-11,29.33,31.07,28.64,31.07,714600,14.665,15.535,14.32,15.535,1429200,0.0,1.0
1995-12-12,30.07,30.07,28.95,29.2,362200,15.035,15.035,14.475,14.6,724400,0.0,1.0
1995-12-13,31.07,31.32,29.82,30.32,436200,15.535,15.66,14.91,15.16,872400,0.0,1.0
1995-12-14,30.82,31.81,30.82,30.82,467600,15.41,15.905,15.41,15.41,935200,0.0,1.0
1995-12-15,32.31,32.43,30.82,31.19,349600,16.155,16.215,15.41,15.595,699200,0.0,1.0
1995-12-18,28.83,32.43,28.46,32.43,631700,14.415,16.215,14.23,16.215,1263400,0.0,1.0
1995-12-19,30.32,30.45,28.83,28.83,679300,15.16,15.225,14.415,14.415,1358600,0.0,1.0
1995-12-20,29.82,30.69,29.82,30.45,301600,14.91,15.345,14.91,15.225,603200,0.0,1.0
1995-12-21,30.32,30.32,29.58,29.82,192300,15.16,15.16,14.79,14.91,384600,0.0,1.0
1995-12-22,31.32,31.69,30.2,30.32,332100,15.66,15.845,15.1,15.16,664200,0.0,1.0
1995-12-26,33.06,33.18,31.44,31.69,478200,16.53,16.59,15.72,15.845,956400,0.0,1.0
1995-12-27,33.92,34.05,32.81,32.93,749900,16.96,17.025,16.405,16.465,1499800,0.0,1.0
1995-12-28,34.79,34.92,33.55,33.8,645200,17.395,17.46,16.775,16.9,1290400,0.0,1.0
1995-12-29,35.91,35.91,34.79,34.92,491500,17.955,17.955,17.395,17.46,983000,0.0,1.0
1996-01-02,33.8,35.66,32.56,35.66,721700,16.9,17.83,16.28,17.83,1443400,0.0,1.0
1996-01-03,32.19,33.8,32.19,33.68,758000,16.095,16.9,16.095,16.84,1516000,0.0,1.0
1996-01-04,32.06,32.56,31.69,32.56,534200,16.03,16.28,15.845,16.28,1068400,0.0,1.0
1996-01-05,30.32,32.06,29.58,32.06,748100,15.16,16.03,14.79,16.03,1496200,0.0,1.0
1996-01-08,31.07,31.32,30.2,30.57,274400,15.535,15.66,15.1,15.285,548800,0.0,1.0
1996-01-09,30.82,31.81,30.82,31.32,345800,15.41,15.905,15.41,15.66,691600,0.0,1.0
1996-01-10,30.63,31.32,30.32,30.69,425900,15.315,15.66,15.16,15.345,851800,0.0,1.0
1996-01-11,29.08,31.07,29.08,31.07,435200,14.54,15.535,14.54,15.535,870400,0.0,1.0
1996-01-12,28.71,30.07,28.71,29.33,547800,14.355,15.035,14.355,14.665,1095600,0.0,1.0
1996-01-15,30.07,30.32,28.71,29.08,495400,15.035,15.16,14.355,14.54,990800,0.0,1.0
1996-01-16,29.82,30.45,29.45,30.2,210600,14.91,15.225,14.725,15.1,421200,0.0,1.0
1996-01-17,29.45,29.95,29.45,29.82,96000,14.725,14.975,14.725,14.91,192000,0.0,1.0
1996-01-18,30.82,31.07,29.45,29.82,231600,15.41,15.535,14.725,14.91,463200,0.0,1.0
1996-01-19,30.94,31.56,30.82,31.32,464000,15.47,15.78,15.41,15.66,928000,0.0,1.0
1996-01-22,30.94,31.19,30.82,31.19,169600,15.47,15.595,15.41,15.595,339200,0.0,1.0
1996-01-23,31.19,31.25,30.94,30.94,1108400,15.595,15.625,15.47,15.47,2216800,0.0,1.0
1996-01-24,30.94,31.32,30.94,30.94,402600,15.47,15.66,15.47,15.47,805200,0.0,1.0
1996-01-25,29.58,31.07,29.58,30.94,275600,14.79,15.535,14.79,15.47,551200,0.0,1.0
1996-01-26,30.94,31.07,29.45,29.82,368000,15.47,15.535,14.725,14.91,736000,0.0,1.0
1996-01-29,30.69,30.94,30.32,30.94,227100,15.345,15.47,15.16,15.47,454200,0.0,1.0
1996-01-30,30.45,30.94,29.95,30.94,9270200,15.225,15.47,14.975,15.47,18540400,0.0,1.0
1996-01-31,31.19,31.32,30.45,30.69,353300,15.595,15.66,15.225,15.345,706600,0.0,1.0
1996-02-01,30.57,31.19,30.57,30.94,428400,15.285,15.595,15.285,15.47,856800,0.0,1.0
1996-02-02,30.94,31.07,30.57,30.82,397400,15.47,15.535,15.285,15.41,794800,0.0,1.0
1996-02-05,30.94,31.07,30.69,30.69,161700,15.47,15.535,15.345,15.345,323400,0.0,1.0
1996-02-06,30.07,31.07,29.82,30.94,217100,15.035,15.535,14.91,15.47,434200,0.0,1.0
1996-02-07,30.38,30.45,30.07,30.07,191700,15.19,15.225,15.035,15.035,383400,0.0,1.0
1996-02-08,30.45,30.69,30.2,30.45,292800,15.225,15.345,15.1,15.225,585600,0.0,1.0
1996-02-09,30.07,30.45,29.95,30.07,113100,15.035,15.225,14.975,15.035,226200,0.0,1.0
1996-02-12,29.33,30.32,29.33,29.95,173200,14.665,15.16,14.665,14.975,346400,0.0,1.0
1996-02-13,28.08,29.33,28.08,29.33,464100,14.04,14.665,14.04,14.665,928200,0.0,1.0
1996-02-14,27.59,28.46,26.22,28.08,725200,13.795,14.23,13.11,14.04,1450400,0.0,1.0
1996-02-15,27.96,29.33,27.96,28.83,536900,13.98,14.665,13.98,14.415,1073800,0.0,1.0
1996-02-16,28.21,28.58,27.46,27.84,299800,14.105,14.29,13.73,13.92,599600,0.0,1.0
1996-02-20,29.08,29.45,27.84,28.46,296300,14.54,14.725,13.92,14.23,592600,0.0,1.0
1996-02-21,28.33,29.2,28.08,29.2,177200,14.165,14.6,14.04,14.6,354400,0.0,1.0
1996-02-22,28.21,28.58,27.96,28.08,187600,14.105,14.29,13.98,14.04,375200,0.0,1.0
1996-02-23,28.08,28.46,26.72,28.21,489800,14.04,14.23,13.36,14.105,979600,0.0,1.0
1996-02-26,29.2,29.33,28.08,28.08,227300,14.6,14.665,14.04,14.04,454600,0.0,1.0
1996-02-27,29.7,29.7,28.83,28.83,220300,14.85,14.85,14.415,14.415,440600,0.0,1.0
1996-02-28,29.33,29.95,29.33,29.7,108200,14.665,14.975,14.665,14.85,216400,0.0,1.0
1996-02-29,29.33,29.58,28.83,29.33,207300,14.665,14.79,14.415,14.665,414600,0.0,1.0
1996-03-01,28.33,29.2,27.84,28.95,4311100,14.165,14.6,13.92,14.475,8622200,0.0,1.0
1996-03-04,28.33,28.46,28.33,28.33,112400,14.165,14.23,14.165,14.165,224800,0.0,1.0
1996-03-05,27.34,28.46,27.09,28.33,223800,13.67,14.23,13.545,14.165,447600,0.0,1.0
1996-03-06,27.96,28.08,27.09,27.09,178000,13.98,14.04,13.545,13.545,356000,0.0,1.0
1996-03-07,27.71,28.21,27.59,27.96,77100,13.855,14.105,13.795,13.98,154200,0.0,1.0
1996-03-08,26.84,28.71,26.47,27.34,695100,13.42,14.355,13.235,13.67,1390200,0.0,1.0
1996-03-11,27.09,27.34,26.47,26.72,363300,13.545,13.67,13.235,13.36,726600,0.0,1.0
1996-03-12,26.59,27.34,26.47,27.34,196300,13.295,13.67,13.235,13.67,392600,0.0,1.0
1996-03-13,28.33,28.58,26.59,26.97,306200,14.165,14.29,13.295,13.485,612400,0.0,1.0
1996-03-14,28.33,28.83,27.96,28.46,152400,14.165,14.415,13.98,14.23,304800,0.0,1.0
1996-03-15,27.96,28.33,27.59,27.96,486800,13.98,14.165,13.795,13.98,973600,0.0,1.0
1996-03-18,27.71,28.08,27.59,27.84,140500,13.855,14.04,13.795,13.92,281000,0.0,1.0
1996-03-19,27.96,28.08,27.71,27.84,234800,13.98,14.04,13.855,13.92,469600,0.0,1.0
1996-03-20,28.21,28.21,27.84,27.84,635600,14.105,14.105,13.92,13.92,1271200,0.0,1.0
1996-03-21,28.95,29.08,27.84,27.84,508300,14.475,14.54,13.92,13.92,1016600,0.0,1.0
1996-03-22,28.4,29.33,28.33,28.95,389200,14.2,14.665,14.165,14.475,778400,0.0,1.0
1996-03-25,28.15,28.46,27.84,28.4,411000,14.075,14.23,13.92,14.2,822000,0.0,1.0
1996-03-26,28.46,28.46,27.34,27.96,3642400,14.23,14.23,13.67,13.98,7284800,0.0,1.0
1996-03-27,28.95,28.95,28.46,28.46,279600,14.475,14.475,14.23,14.23,559200,0.0,1.0
1996-03-28,31.07,31.07,28.83,28.83,750600,15.535,15.535,14.415,14.415,1501200,0.0,1.0
1996-03-29,31.19,31.44,30.57,30.82,711300,15.595,15.72,15.285,15.41,1422600,0.0,1.0
1996-04-01,35.29,36.16,34.17,34.42,3097400,17.645,18.08,17.085,17.21,6194800,0.0,1.0
1996-04-02,34.42,35.17,34.17,35.17,999800,17.21,17.585,17.085,17.585,1999600,0.0,1.0
1996-04-03,35.17,35.91,34.17,34.42,877600,17.585,17.955,17.085,17.21,1755200,0.0,1.0
1996-04-04,34.92,35.29,34.67,35.29,453600,17.46,17.645,17.335,17.645,907200,0.0,1.0
1996-04-08,33.92,34.17,33.68,34.17,484700,16.96,17.085,16.84,17.085,969400,0.0,1.0
1996-04-09,33.06,33.3,32.56,33.3,432100,16.53,16.65,16.28,16.65,864200,0.0,1.0
1996-04-10,31.5,33.06,31.07,32.81,746700,15.75,16.53,15.535,16.405,1493400,0.0,1.0
1996-04-11,30.2,31.81,29.82,31.81,642800,15.1,15.905,14.91,15.905,1285600,0.0,1.0
1996-04-12,30.45,30.82,30.07,30.32,299200,15.225,15.41,15.035,15.16,598400,0.0,1.0
1996-04-15,31.07,31.44,30.32,30.82,521900,15.535,15.72,15.16,15.41,1043800,0.0,1.0
1996-04-16,32.93,33.3,31.44,31.44,867100,16.465,16.65,15.72,15.72,1734200,0.0,1.0
1996-04-17,32.5,32.93,32.43,32.93,365900,16.25,16.465,16.215,16.465,731800,0.0,1.0
1996-04-18,33.43,33.8,32.43,32.81,408900,16.715,16.9,16.215,16.405,817800,0.0,1.0
1996-04-19,34.67,35.04,33.43,33.55,523100,17.335,17.52,16.715,16.775,1046200,0.0,1.0
1996-04-22,33.06,35.17,32.81,34.92,475700,16.53,17.585,16.405,17.46,951400,0.0,1.0
1996-04-23,32.81,33.43,32.43,32.81,302700,16.405,16.715,16.215,16.405,605400,0.0,1.0
1996-04-24,32.19,33.06,32.06,32.93,221800,16.095,16.53,16.03,16.465,443600,0.0,1.0
1996-04-25,32.06,32.31,31.81,32.31,439800,16.03,16.155,15.905,16.155,879600,0.0,1.0
1996-04-26,32.31,33.06,31.94,32.06,549000,16.155,16.53,15.97,16.03,1098000,0.0,1.0
1996-04-29,32.56,33.06,32.31,32.68,152000,16.28,16.53,16.155,16.34,304000,0.0,1.0
1996-04-30,32.56,32.93,32.43,32.68,200200,16.28,16.465,16.215,16.34,400400,0.0,1.0
1996-05-01,33.43,33.43,32.43,32.43,180400,16.715,16.715,16.215,16.215,360800,0.0,1.0
1996-05-02,33.43,33.43,32.93,33.18,281700,16.715,16.715,16.465,16.59,563400,0.0,1.0
1996-05-03,33.3,33.8,33.18,33.18,259300,16.65,16.9,16.59,16.59,518600,0.0,1.0
1996-05-06,34.92,35.17,33.55,33.68,618300,17.46,17.585,16.775,16.84,1236600,0.0,1.0
1996-05-07,34.79,35.04,34.3,35.04,493100,17.395,17.52,17.15,17.52,986200,0.0,1.0
1996-05-08,35.04,35.17,34.3,34.67,299700,17.52,17.585,17.15,17.335,599400,0.0,1.0
1996-05-09,36.66,37.53,34.67,34.67,1084000,18.33,18.765,17.335,17.335,2168000,0.0,1.0
1996-05-10,40.76,40.88,37.65,37.9,2835600,20.38,20.44,18.825,18.95,5671200,0.0,1.0
1996-05-13,42.25,44.61,41.75,42.25,2384500,21.125,22.305,20.875,21.125,4769000,0.0,1.0
1996-05-14,42.19,42.75,42.0,42.38,941700,21.095,21.375,21.0,21.19,1883400,0.0,1.0
1996-05-15,41.88,42.5,41.63,42.38,897300,20.94,21.25,20.815,21.19,1794600,0.0,1.0
1996-05-16,40.51,41.88,40.26,41.88,448200,20.255,20.94,20.13,20.94,896400,0.0,1.0
1996-05-17,40.39,40.51,39.77,40.26,546800,20.195,20.255,19.885,20.13,1093600,0.0,1.0
1996-05-20,43.62,44.61,40.64,40.76,1327800,21.81,22.305,20.32,20.38,2655600,0.0,1.0
1996-05-21,48.22,49.83,43.99,44.61,1899300,24.11,24.915,21.995,22.305,3798600,0.0,1.0
1996-05-22,48.59,49.83,47.47,48.34,1456800,24.295,24.915,23.735,24.17,2913600,0.0,1.0
1996-05-23,47.97,48.96,47.72,48.71,490200,23.985,24.48,23.86,24.355,980400,0.0,1.0
1996-05-24,48.22,48.84,47.97,48.34,579200,24.11,24.42,23.985,24.17,1158400,0.0,1.0
1996-05-28,46.97,48.46,46.72,48.46,701000,23.485,24.23,23.36,24.23,1402000,0.0,1.0
1996-05-29,45.36,47.22,43.74,47.22,1280400,22.68,23.61,21.87,23.61,2560800,0.0,1.0
1996-05-30,46.91,47.22,44.49,45.61,790400,23.455,23.61,22.245,22.805,1580800,0.0,1.0
1996-05-31,51.69,53.68,49.58,52.69,3222400,25.845,26.84,24.79,26.345,6444800,0.0,1.0
1996-06-03,49.64,52.56,49.09,52.56,1607800,24.82,26.28,24.545,26.28,3215600,0.0,1.0
1996-06-04,51.32,51.82,49.21,50.2,1217800,25.66,25.91,24.605,25.1,2435600,0.0,1.0
1996-06-05,52.44,53.81,50.33,51.82,1358700,26.22,26.905,25.165,25.91,2717400,0.0,1.0
1996-06-06,52.56,53.93,52.44,53.93,941400,26.28,26.965,26.22,26.965,1882800,0.0,1.0
1996-06-07,52.19,52.56,51.07,52.56,1228000,26.095,26.28,25.535,26.28,2456000,0.0,1.0
1996-06-10,28.71,28.95,26.84,27.34,1745000,28.71,28.95,26.84,27.34,1745000,0.0,2.0
1996-06-11,29.08,29.82,28.95,29.33,3598000,29.08,29.82,28.95,29.33,3598000,0.0,1.0
1996-06-12,32.06,32.19,29.7,30.07,4619600,32.06,32.19,29.7,30.07,4619600,0.0,1.0
1996-06-13,30.32,33.92,29.58,33.8,4292100,30.32,33.92,29.58,33.8,4292100,0.0,1.0
1996-06-14,30.57,31.32,30.45,30.69,1365000,30.57,31.32,30.45,30.69,1365000,0.0,1.0
1996-06-17,29.95,31.07,29.58,30.94,1348200,29.95,31.07,29.58,30.94,1348200,0.0,1.0
1996-06-18,26.47,29.95,26.34,29.95,1828200,26.47,29.95,26.34,29.95,1828200,0.0,1.0
1996-06-19,26.9,27.96,26.34,27.21,1770200,26.9,27.96,26.34,27.21,1770200,0.0,1.0
1996-06-20,25.85,27.34,24.6,27.21,2424200,25.85,27.34,24.6,27.21,2424200,0.0,1.0
1996-06-21,25.72,26.34,25.47,26.1,1152700,25.72,26.34,25.47,26.1,1152700,0.0,1.0
1996-06-24,28.71,28.71,25.97,26.34,1906400,28.71,28.71,25.97,26.34,1906400,0.0,1.0
1996-06-25,29.02,29.58,27.21,29.58,1626000,29.02,29.58,27.21,29.58,1626000,0.0,1.0
1996-06-26,27.71,28.95,26.84,28.83,1784200,27.71,28.95,26.84,28.83,1784200,0.0,1.0
1996-06-27,27.71,28.02,26.72,27.59,2044100,27.71,28.02,26.72,27.59,2044100,0.0,1.0
1996-06-28,28.95,29.08,27.59,27.84,3635100,28.95,29.08,27.59,27.84,3635100,0.0,1.0
1996-07-01,26.59,30.82,26.59,28.95,5314400,26.59,30.82,26.59,28.95,5314400,0.0,1.0
1996-07-02,25.97,27.34,25.72,26.72,7149200,25.97,27.34,25.72,26.72,7149200,0.0,1.0
1996-07-03,25.72,26.47,25.6,26.47,2298700,25.72,26.47,25.6,26.47,2298700,0.0,1.0
1996-07-05,25.6,25.85,24.85,25.85,1061900,25.6,25.85,24.85,25.85,1061900,0.0,1.0
1996-07-08,25.72,26.1,25.23,25.6,1347000,25.72,26.1,25.23,25.6,1347000,0.0,1.0
1996-07-09,25.85,26.47,25.72,26.1,2071000,25.85,26.47,25.72,26.1,2071000,0.0,1.0
1996-07-10,25.47,26.1,25.23,26.1,1685400,25.47,26.1,25.23,26.1,1685400,0.0,1.0
1996-07-11,24.36,25.6,23.36,25.6,1619800,24.36,25.6,23.36,25.6,1619800,0.0,1.0
1996-07-12,24.17,24.48,23.36,24.11,1741300,24.17,24.48,23.36,24.11,1741300,0.0,1.0
1996-07-15,22.87,24.48,22.49,24.23,2187700,22.87,24.48,22.49,24.23,2187700,0.0,1.0
1996-07-16,20.81,22.74,19.39,22.62,3446700,20.81,22.74,19.39,22.62,3446700,0.0,1.0
1996-07-17,22.0,23.36,20.88,21.75,2437900,22.0,23.36,20.88,21.75,2437900,0.0,1.0
1996-07-18,23.36,23.49,21.75,22.24,2003000,23.36,23.49,21.75,22.24,2003000,0.0,1.0
1996-07-19,23.24,23.61,22.74,23.36,1872100,23.24,23.61,22.74,23.36,1872100,0.0,1.0
1996-07-22,22.0,23.24,21.75,22.99,575200,22.0,23.24,21.75,22.99,575200,0.0,1.0
1996-07-23,20.75,22.24,20.63,21.87,1295600,20.75,22.24,20.63,21.87,1295600,0.0,1.0
1996-07-24,20.63,21.25,19.14,19.51,1585300,20.63,21.25,19.14,19.51,1585300,0.0,1.0
1996-07-25,22.0,22.37,21.13,21.13,1756400,22.0,22.37,21.13,21.13,1756400,0.0,1.0
1996-07-26,22.62,22.87,21.75,22.24,886800,22.62,22.87,21.75,22.24,886800,0.0,1.0
1996-07-29,24.48,24.6,22.62,22.62,1938900,24.48,24.6,22.62,22.62,1938900,0.0,1.0
1996-07-30,24.6,25.1,24.23,24.73,1140700,24.6,25.1,24.23,24.73,1140700,0.0,1.0
1996-07-31,23.86,24.6,23.61,24.6,671700,23.86,24.6,23.61,24.6,671700,0.0,1.0
1996-08-01,23.24,24.11,22.87,23.86,518000,23.24,24.11,22.87,23.86,518000,0.0,1.0
1996-08-02,22.62,23.98,22.62,23.61,632400,22.62,23.98,22.62,23.61,632400,0.0,1.0
1996-08-05,22.87,23.74,22.87,23.24,1284600,22.87,23.74,22.87,23.24,1284600,0.0,1.0
1996-08-06,23.74,23.98,22.49,22.87,1494100,23.74,23.98,22.49,22.87,1494100,0.0,1.0
1996-08-07,24.98,25.35,23.36,23.74,1787600,24.98,25.35,23.36,23.74,1787600,0.0,1.0
1996-08-08,24.85,25.85,24.73,25.1,2277700,24.85,25.85,24.73,25.1,2277700,0.0,1.0
1996-08-09,24.98,25.35,24.48,24.85,987100,24.98,25.35,24.48,24.85,987100,0.0,1.0
1996-08-12,24.6,24.98,24.36,24.98,330400,24.6,24.98,24.36,24.98,330400,0.0,1.0
1996-08-13,23.98,24.6,23.86,24.48,533500,23.98,24.6,23.86,24.48,533500,0.0,1.0
1996-08-14,24.6,24.73,23.98,24.23,1165500,24.6,24.73,23.98,24.23,1165500,0.0,1.0
1996-08-15,24.36,24.6,24.36,24.6,1112100,24.36,24.6,24.36,24.6,1112100,0.0,1.0
1996-08-16,24.23,24.73,24.23,24.48,428600,24.23,24.73,24.23,24.48,428600,0.0,1.0
1996-08-19,23.98,24.48,23.49,24.48,385300,23.98,24.48,23.49,24.48,385300,0.0,1.0
1996-08-20,23.49,23.98,23.49,23.98,620400,23.49,23.98,23.49,23.98,620400,0.0,1.0
1996-08-21,23.49,23.74,22.99,23.74,657800,23.49,23.74,22.99,23.74,657800,0.0,1.0
1996-08-22,24.36,24.6,23.24,23.36,1398100,24.36,24.6,23.24,23.36,1398100,0.0,1.0
1996-08-23,24.98,25.97,24.36,24.36,1926800,24.98,25.97,24.36,24.36,1926800,0.0,1.0
1996-08-26,24.98,25.23,24.85,24.98,678000,24.98,25.23,24.85,24.98,678000,0.0,1.0
1996-08-27,25.23,25.23,24.98,25.23,414800,25.23,25.23,24.98,25.23,414800,0.0,1.0
1996-08-28,25.85,25.97,25.1,25.23,1387200,25.85,25.97,25.1,25.23,1387200,0.0,1.0
1996-08-29,25.47,25.97,25.23,25.72,1011900,25.47,25.97,25.23,25.72,1011900,0.0,1.0
1996-08-30,25.97,25.97,25.47,25.47,408500,25.97,25.97,25.47,25.47,408500,0.0,1.0
1996-09-03,26.1,26.1,25.35,25.47,428400,26.1,26.1,25.35,25.47,428400,0.0,1.0
1996-09-04,25.97,26.1,25.72,26.1,545700,25.97,26.1,25.72,26.1,545700,0.0,1.0
1996-09-05,25.85,25.97,25.6,25.85,1259400,25.85,25.97,25.6,25.85,1259400,0.0,1.0
1996-09-06,26.72,26.84,25.6,25.85,2061300,26.72,26.84,25.6,25.85,2061300,0.0,1.0
1996-09-09,26.59,27.21,26.47,26.84,1048500,26.59,27.21,26.47,26.84,1048500,0.0,1.0
1996-09-10,27.65,27.71,26.47,26.72,1521200,27.65,27.71,26.47,26.72,1521200,0.0,1.0
1996-09-11,27.59,28.21,27.34,27.34,1790400,27.59,28.21,27.34,27.34,1790400,0.0,1.0
1996-09-12,28.64,28.95,27.21,27.71,1808800,28.64,28.95,27.21,27.71,1808800,0.0,1.0
1996-09-13,27.46,29.08,27.34,28.95,1579400,27.46,29.08,27.34,28.95,1579400,0.0,1.0
1996-09-16,27.46,27.71,26.97,27.34,1825100,27.46,27.71,26.97,27.34,1825100,0.0,1.0
1996-09-17,28.21,28.46,27.21,27.21,1297000,28.21,28.46,27.21,27.21,1297000,0.0,1.0
1996-09-18,27.09,28.33,26.97,28.08,1143100,27.09,28.33,26.97,28.08,1143100,0.0,1.0
1996-09-19,27.84,28.08,26.59,27.21,1896000,27.84,28.08,26.59,27.21,1896000,0.0,1.0
1996-09-20,28.33,28.71,27.71,28.08,2268700,28.33,28.71,27.71,28.08,2268700,0.0,1.0
1996-09-23,27.96,28.33,27.59,28.33,496400,27.96,28.33,27.59,28.33,496400,0.0,1.0
1996-09-24,27.71,28.33,27.46,27.96,614200,27.71,28.33,27.46,27.96,614200,0.0,1.0
1996-09-25,28.08,28.21,27.46,27.71,945900,28.08,28.21,27.46,27.71,945900,0.0,1.0
1996-09-26,26.53,28.21,26.47,27.96,1585400,26.53,28.21,26.47,27.96,1585400,0.0,1.0
1996-09-27,27.09,27.46,26.47,26.47,767200,27.09,27.46,26.47,26.47,767200,0.0,1.0
1996-09-30,28.83,30.07,27.09,29.45,2983700,28.83,30.07,27.09,29.45,2983700,0.0,1.0
1996-10-01,28.71,29.08,28.21,28.95,1282200,28.71,29.08,28.21,28.95,1282200,0.0,1.0
1996-10-02,28.71,28.95,28.21,28.71,727400,28.71,28.95,28.21,28.71,727400,0.0,1.0
1996-10-03,28.46,28.83,28.46,28.83,486400,28.46,28.83,28.46,28.83,486400,0.0,1.0
1996-10-04,28.58,28.83,28.46,28.46,525200,28.58,28.83,28.46,28.46,525200,0.0,1.0
1996-10-07,28.83,28.83,28.33,28.33,508700,28.83,28.83,28.33,28.33,508700,0.0,1.0
1996-10-08,28.71,29.2,28.58,28.83,1137700,28.71,29.2,28.58,28.83,1137700,0.0,1.0
1996-10-09,28.08,28.95,28.08,28.95,707800,28.08,28.95,28.08,28.95,707800,0.0,1.0
1996-10-10,27.59,28.21,27.34,27.96,978000,27.59,28.21,27.34,27.96,978000,0.0,1.0
1996-10-11,27.71,27.84,27.21,27.59,413400,27.71,27.84,27.21,27.59,413400,0.0,1.0
1996-10-14,27.71,28.08,27.21,27.21,566600,27.71,28.08,27.21,27.21,566600,0.0,1.0
1996-10-15,27.71,27.96,27.46,27.59,1100700,27.71,27.96,27.46,27.59,1100700,0.0,1.0
1996-10-16,27.21,27.84,27.21,27.59,436500,27.21,27.84,27.21,27.59,436500,0.0,1.0
1996-10-17,27.34,27.71,27.21,27.59,506000,27.34,27.71,27.21,27.59,506000,0.0,1.0
1996-10-18,27.53,27.71,27.34,27.59,605500,27.53,27.71,27.34,27.59,605500,0.0,1.0
1996-10-21,28.08,28.83,27.21,27.21,897800,28.08,28.83,27.21,27.21,897800,0.0,1.0
1996-10-22,28.08,28.33,27.84,27.84,944400,28.08,28.33,27.84,27.84,944400,0.0,1.0
1996-10-23,28.83,29.2,27.96,28.08,2116900,28.83,29.2,27.96,28.08,2116900,0.0,1.0
1996-10-24,30.45,32.06,28.83,28.95,4848600,30.45,32.06,28.83,28.95,4848600,0.0,1.0
1996-10-25,30.01,30.57,29.7,30.45,1113000,30.01,30.57,29.7,30.45,1113000,0.0,1.0
1996-10-28,30.69,31.19,29.7,29.95,1540100,30.69,31.19,29.7,29.95,1540100,0.0,1.0
1996-10-29,31.13,32.06,30.69,30.94,1310900,31.13,32.06,30.69,30.94,1310900,0.0,1.0
1996-10-30,30.57,31.19,30.45,31.19,559600,30.57,31.19,30.45,31.19,559600,0.0,1.0
1996-10-31,30.94,31.19,29.95,30.69,1071200,30.94,31.19,29.95,30.69,1071200,0.0,1.0
1996-11-01,30.57,31.07,30.2,30.82,847200,30.57,31.07,30.2,30.82,847200,0.0,1.0
1996-11-04,30.07,30.57,29.82,30.57,699200,30.07,30.57,29.82,30.57,699200,0.0,1.0
1996-11-05,29.82,30.2,29.45,30.2,518900,29.82,30.2,29.45,30.2,518900,0.0,1.0
1996-11-06,30.57,30.94,29.58,29.82,2280200,30.57,30.94,29.58,29.82,2280200,0.0,1.0
1996-11-07,33.43,34.3,30.69,30.69,3816600,33.43,34.3,30.69,30.69,3816600,0.0,1.0
1996-11-08,31.94,33.68,31.44,33.68,2571000,31.94,33.68,31.44,33.68,2571000,0.0,1.0
1996-11-11,32.31,32.93,31.94,32.19,1447500,32.31,32.93,31.94,32.19,1447500,0.0,1.0
1996-11-12,31.81,32.56,31.81,32.56,1158200,31.81,32.56,31.81,32.56,1158200,0.0,1.0
1996-11-13,32.43,32.56,31.69,31.81,1199500,32.43,32.56,31.69,31.81,1199500,0.0,1.0
1996-11-14,33.92,34.42,31.81,32.19,3782700,33.92,34.42,31.81,32.19,3782700,0.0,1.0
1996-11-15,33.43,34.24,33.05,34.17,1536000,33.43,34.24,33.05,34.17,1536000,0.0,1.0
1996-11-18,33.68,34.17,33.43,33.55,498300,33.68,34.17,33.43,33.55,498300,0.0,1.0
1996-11-19,33.18,33.8,32.68,33.8,559300,33.18,33.8,32.68,33.8,559300,0.0,1.0
1996-11-20,33.05,33.43,32.56,33.18,605200,33.05,33.43,32.56,33.18,605200,0.0,1.0
1996-11-21,32.68,33.18,32.19,33.18,862800,32.68,33.18,32.19,33.18,862800,0.0,1.0
1996-11-22,32.81,32.81,32.19,32.81,326100,32.81,32.81,32.19,32.81,326100,0.0,1.0
1996-11-25,33.55,33.92,32.56,32.81,908400,33.55,33.92,32.56,32.81,908400,0.0,1.0
1996-11-26,33.18,33.68,32.68,33.55,667600,33.18,33.68,32.68,33.55,667600,0.0,1.0
1996-11-27,32.93,33.18,32.56,33.18,449600,32.93,33.18,32.56,33.18,449600,0.0,1.0
1996-11-29,33.18,33.8,32.68,32.93,214000,33.18,33.8,32.68,32.93,214000,0.0,1.0
1996-12-02,33.05,33.43,32.31,33.3,632400,33.05,33.43,32.31,33.3,632400,0.0,1.0
1996-12-03,32.81,33.05,32.56,32.93,338200,32.81,33.05,32.56,32.93,338200,0.0,1.0
1996-12-04,32.31,32.81,31.07,32.81,779700,32.31,32.81,31.07,32.81,779700,0.0,1.0
1996-12-05,31.69,32.31,31.44,32.19,450900,31.69,32.31,31.44,32.19,450900,0.0,1.0
1996-12-06,31.32,32.31,29.7,29.82,2403200,31.32,32.31,29.7,29.82,2403200,0.0,1.0
1996-12-09,32.81,33.05,31.32,31.32,1217200,32.81,33.05,31.32,31.32,1217200,0.0,1.0
1996-12-10,32.56,33.05,32.31,32.68,1038400,32.56,33.05,32.31,32.68,1038400,0.0,1.0
1996-12-11,32.56,32.81,31.69,32.06,905500,32.56,32.81,31.69,32.06,905500,0.0,1.0
1996-12-12,31.94,32.56,31.69,32.56,722800,31.94,32.56,31.69,32.56,722800,0.0,1.0
1996-12-13,31.81,32.31,31.32,31.81,497800,31.81,32.31,31.32,31.81,497800,0.0,1.0
1996-12-16,32.06,32.31,31.81,31.94,490900,32.06,32.31,31.81,31.94,490900,0.0,1.0
1996-12-17,31.07,31.94,30.82,31.81,914000,31.07,31.94,30.82,31.81,914000,0.0,1.0
1996-12-18,30.94,31.32,29.82,31.07,715300,30.94,31.32,29.82,31.07,715300,0.0,1.0
1996-12-19,30.2,30.94,29.82,30.94,1663100,30.2,30.94,29.82,30.94,1663100,0.0,1.0
1996-12-20,30.32,30.94,29.82,30.69,1380100,30.32,30.94,29.82,30.69,1380100,0.0,1.0
1996-12-23,30.69,31.81,30.69,30.69,1075500,30.69,31.81,30.69,30.69,1075500,0.0,1.0
1996-12-24,30.32,31.19,29.82,31.07,422000,30.32,31.19,29.82,31.07,422000,0.0,1.0
1996-12-26,29.82,30.32,29.45,30.2,817400,29.82,30.32,29.45,30.2,817400,0.0,1.0
1996-12-27,29.2,30.07,29.2,29.82,1055600,29.2,30.07,29.2,29.82,1055600,0.0,1.0
1996-12-30,28.46,29.45,28.46,29.45,945000,28.46,29.45,28.46,29.45,945000,0.0,1.0
1996-12-31,31.0,31.32,28.21,28.58,2185500,31.0,31.32,28.21,28.58,2185500,0.0,1.0
1997-01-02,30.0,31.5,29.63,31.25,1202100,30.0,31.5,29.63,31.25,1202100,0.0,1.0
1997-01-03,30.88,31.0,29.88,30.0,750800,30.88,31.0,29.88,30.0,750800,0.0,1.0
1997-01-06,32.75,32.88,31.63,32.0,2153500,32.75,32.88,31.63,32.0,2153500,0.0,1.0
1997-01-07,34.38,34.38,32.63,32.88,3256100,34.38,34.38,32.63,32.88,3256100,0.0,1.0
1997-01-08,35.25,35.75,34.25,34.75,4650200,35.25,35.75,34.25,34.75,4650200,0.0,1.0
1997-01-09,35.88,36.5,35.25,35.5,2119800,35.88,36.5,35.25,35.5,2119800,0.0,1.0
1997-01-10,36.0,36.38,35.25,35.38,1735200,36.0,36.38,35.25,35.38,1735200,0.0,1.0
1997-01-13,35.88,36.75,35.88,36.5,1956000,35.88,36.75,35.88,36.5,1956000,0.0,1.0
1997-01-14,37.0,37.13,36.63,36.88,6864200,37.0,37.13,36.63,36.88,6864200,0.0,1.0
1997-01-15,37.0,37.62,36.62,37.62,6920500,37.0,37.62,36.62,37.62,6920500,0.0,1.0
1997-01-16,36.88,37.63,36.88,37.38,1996200,36.88,37.63,36.88,37.38,1996200,0.0,1.0
1997-01-17,36.75,37.38,36.25,37.13,2556900,36.75,37.38,36.25,37.13,2556900,0.0,1.0
1997-01-20,39.25,39.5,36.38,36.88,3247600,39.25,39.5,36.38,36.88,3247600,0.0,1.0
1997-01-21,40.13,40.13,39.13,39.5,3217500,40.13,40.13,39.13,39.5,3217500,0.0,1.0
1997-01-22,41.13,41.38,40.5,40.88,3081100,41.13,41.38,40.5,40.88,3081100,0.0,1.0
1997-01-23,42.75,44.38,41.0,42.25,4856500,42.75,44.38,41.0,42.25,4856500,0.0,1.0
1997-01-24,42.13,42.75,39.88,42.25,3438700,42.13,42.75,39.88,42.25,3438700,0.0,1.0
1997-01-27,41.38,42.88,41.13,42.75,1990400,41.38,42.88,41.13,42.75,1990400,0.0,1.0
1997-01-28,41.38,42.63,41.0,42.0,1562800,41.38,42.63,41.0,42.0,1562800,0.0,1.0
1997-01-29,40.13,41.5,39.88,41.0,1822100,40.13,41.5,39.88,41.0,1822100,0.0,1.0
1997-01-30,39.75,40.25,38.38,39.13,4467700,39.75,40.25,38.38,39.13,4467700,0.0,1.0
1997-01-31,41.88,42.13,39.63,39.75,3691800,41.88,42.13,39.63,39.75,3691800,0.0,1.0
1997-02-03,41.38,42.0,41.25,41.5,1738200,41.38,42.0,41.25,41.5,1738200,0.0,1.0
1997-02-04,39.5,41.63,39.38,41.25,2080300,39.5,41.63,39.38,41.25,2080300,0.0,1.0
1997-02-05,38.63,39.88,38.38,39.63,2021300,38.63,39.88,38.38,39.63,2021300,0.0,1.0
1997-02-06,38.13,39.25,38.0,38.63,1641600,38.13,39.25,38.0,38.63,1641600,0.0,1.0
1997-02-07,36.75,38.25,36.63,37.88,4005700,36.75,38.25,36.63,37.88,4005700,0.0,1.0
1997-02-10,34.63,36.88,33.5,36.88,4970400,34.63,36.88,33.5,36.88,4970400,0.0,1.0
1997-02-11,36.0,36.63,34.5,35.0,3210600,36.0,36.63,34.5,35.0,3210600,0.0,1.0
1997-02-12,36.38,36.63,36.0,36.5,3224300,36.38,36.63,36.0,36.5,3224300,0.0,1.0
1997-02-13,36.25,36.75,36.13,36.63,3216000,36.25,36.75,36.13,36.63,3216000,0.0,1.0
1997-02-14,35.25,36.38,34.63,36.38,2488500,35.25,36.38,34.63,36.38,2488500,0.0,1.0
1997-02-18,34.75,35.25,34.63,35.13,1059100,34.75,35.25,34.63,35.13,1059100,0.0,1.0
1997-02-19,34.0,34.88,33.63,33.63,2693600,34.0,34.88,33.63,33.63,2693600,0.0,1.0
1997-02-20,32.0,34.0,31.88,33.38,3374300,32.0,34.0,31.88,33.38,3374300,0.0,1.0
1997-02-21,33.88,34.0,31.5,31.88,4772200,33.88,34.0,31.5,31.88,4772200,0.0,1.0
1997-02-24,35.13,35.88,33.88,34.13,5300800,35.13,35.88,33.88,34.13,5300800,0.0,1.0
1997-02-25,38.38,38.38,35.38,36.25,4365000,38.38,38.38,35.38,36.25,4365000,0.0,1.0
1997-02-26,37.25,39.13,37.0,38.88,4246600,37.25,39.13,37.0,38.88,4246600,0.0,1.0
1997-02-27,36.38,37.38,36.0,37.25,2511400,36.38,37.38,36.0,37.25,2511400,0.0,1.0
1997-02-28,35.5,36.63,35.38,36.13,1750300,35.5,36.63,35.38,36.13,1750300,0.0,1.0
1997-03-03,35.13,35.63,34.5,35.5,2010100,35.13,35.63,34.5,35.5,2010100,0.0,1.0
1997-03-04,33.75,35.25,32.63,35.13,2943200,33.75,35.25,32.63,35.13,2943200,0.0,1.0
1997-03-05,35.0,35.38,33.88,34.38,4028100,35.0,35.38,33.88,34.38,4028100,0.0,1.0
1997-03-06,36.0,36.5,35.5,36.13,2713800,36.0,36.5,35.5,36.13,2713800,0.0,1.0
1997-03-07,36.63,37.0,36.0,36.88,2115100,36.63,37.0,36.0,36.88,2115100,0.0,1.0
1997-03-10,36.0,36.38,35.5,35.63,867300,36.0,36.38,35.5,35.63,867300,0.0,1.0
1997-03-11,35.75,36.0,35.63,35.88,1158400,35.75,36.0,35.63,35.88,1158400,0.0,1.0
1997-03-12,35.25,35.63,35.13,35.5,678300,35.25,35.63,35.13,35.5,678300,0.0,1.0
1997-03-13,35.13,35.13,34.63,35.0,828200,35.13,35.13,34.63,35.0,828200,0.0,1.0
1997-03-14,35.13,35.13,34.75,35.0,761400,35.13,35.13,34.75,35.0,761400,0.0,1.0
1997-03-17,34.75,35.38,34.63,35.13,970100,34.75,35.38,34.63,35.13,970100,0.0,1.0
1997-03-18,34.25,35.13,34.25,34.88,553400,34.25,35.13,34.25,34.88,553400,0.0,1.0
1997-03-19,33.88,34.5,33.38,34.38,1501700,33.88,34.5,33.38,34.38,1501700,0.0,1.0
1997-03-20,33.13,33.88,32.75,33.0,2301000,33.13,33.88,32.75,33.0,2301000,0.0,1.0
1997-03-21,33.63,34.5,33.13,33.13,1401100,33.63,34.5,33.13,33.13,1401100,0.0,1.0
1997-03-24,34.75,34.88,33.0,33.88,997100,34.75,34.88,33.0,33.88,997100,0.0,1.0
1997-03-25,34.0,34.75,33.38,34.13,642900,34.0,34.75,33.38,34.13,642900,0.0,1.0
1997-03-26,33.63,34.0,33.13,33.5,779600,33.63,34.0,33.13,33.5,779600,0.0,1.0
1997-03-27,32.75,33.75,32.5,33.63,967700,32.75,33.75,32.5,33.63,967700,0.0,1.0
1997-03-31,34.75,35.0,31.38,32.63,4774700,34.75,35.0,31.38,32.63,4774700,0.0,1.0
1997-04-01,31.75,34.0,31.25,33.75,5852300,31.75,34.0,31.25,33.75,5852300,0.0,1.0
1997-04-02,28.5,31.75,26.5,31.25,9122000,28.5,31.75,26.5,31.25,9122000,0.0,1.0
1997-04-03,28.25,28.38,27.13,28.38,5502700,28.25,28.38,27.13,28.38,5502700,0.0,1.0
1997-04-04,28.25,29.75,27.5,28.25,3746700,28.25,29.75,27.5,28.25,3746700,0.0,1.0
1997-04-07,27.38,29.0,27.25,28.63,3110800,27.38,29.0,27.25,28.63,3110800,0.0,1.0
1997-04-08,26.81,27.63,26.5,27.38,4362400,26.81,27.63,26.5,27.38,4362400,0.0,1.0
1997-04-09,27.38,28.25,27.0,27.25,4206400,27.38,28.25,27.0,27.25,4206400,0.0,1.0
1997-04-10,27.38,28.13,27.38,27.38,1549300,27.38,28.13,27.38,27.38,1549300,0.0,1.0
1997-04-11,25.5,27.25,24.88,27.0,2792700,25.5,27.25,24.88,27.0,2792700,0.0,1.0
1997-04-14,23.63,25.63,22.5,25.0,5781500,23.63,25.63,22.5,25.0,5781500,0.0,1.0
1997-04-15,24.88,24.88,23.75,24.25,4267600,24.88,24.88,23.75,24.25,4267600,0.0,1.0
1997-04-16,26.0,26.25,25.0,26.25,3540500,26.0,26.25,25.0,26.25,3540500,0.0,1.0
1997-04-17,28.25,28.75,26.25,26.63,3688900,28.25,28.75,26.25,26.63,3688900,0.0,1.0
1997-04-18,28.13,29.88,27.63,29.13,3396500,28.13,29.88,27.63,29.13,3396500,0.0,1.0
1997-04-21,26.5,28.5,26.25,28.25,2446300,26.5,28.5,26.25,28.25,2446300,0.0,1.0
1997-04-22,26.06,26.5,25.25,25.75,2784700,26.06,26.5,25.25,25.75,2784700,0.0,1.0
1997-04-23,26.5,26.5,25.38,26.25,2950200,26.5,26.5,25.38,26.25,2950200,0.0,1.0
1997-04-24,27.0,27.75,26.88,27.0,2017200,27.0,27.75,26.88,27.0,2017200,0.0,1.0
1997-04-25,25.0,26.88,24.88,26.38,1298200,25.0,26.88,24.88,26.38,1298200,0.0,1.0
1997-04-28,25.38,26.38,24.38,25.13,1707700,25.38,26.38,24.38,25.13,1707700,0.0,1.0
1997-04-29,24.25,25.63,23.63,25.38,4376000,24.25,25.63,23.63,25.38,4376000,0.0,1.0
1997-04-30,24.81,25.5,23.63,24.25,3698900,24.81,25.5,23.63,24.25,3698900,0.0,1.0
1997-05-01,26.06,26.13,24.63,25.0,2974300,26.06,26.13,24.63,25.0,2974300,0.0,1.0
1997-05-02,26.5,27.13,25.5,26.25,3132700,26.5,27.13,25.5,26.25,3132700,0.0,1.0
1997-05-05,27.13,27.38,26.13,26.75,2890200,27.13,27.38,26.13,26.75,2890200,0.0,1.0
1997-05-06,28.0,28.5,26.88,27.0,3086900,28.0,28.5,26.88,27.0,3086900,0.0,1.0
1997-05-07,28.25,28.63,27.25,27.38,1889400,28.25,28.63,27.25,27.38,1889400,0.0,1.0
1997-05-08,27.88,28.25,27.0,28.0,2036100,27.88,28.25,27.0,28.0,2036100,0.0,1.0
1997-05-09,27.44,28.63,27.13,28.0,1568700,27.44,28.63,27.13,28.0,1568700,0.0,1.0
1997-05-12,27.5,27.75,27.0,27.25,1456200,27.5,27.75,27.0,27.25,1456200,0.0,1.0
1997-05-13,27.31,27.88,27.19,27.38,1606400,27.31,27.88,27.19,27.38,1606400,0.0,1.0
1997-05-14,26.13,27.88,25.88,27.88,2565900,26.13,27.88,25.88,27.88,2565900,0.0,1.0
1997-05-15,25.88,26.13,24.75,25.0,3527700,25.88,26.13,24.75,25.0,3527700,0.0,1.0
1997-05-16,24.88,25.75,24.88,25.5,2431900,24.88,25.75,24.88,25.5,2431900,0.0,1.0
1997-05-19,23.38,25.25,23.25,25.13,3553200,23.38,25.25,23.25,25.13,3553200,0.0,1.0
1997-05-20,24.63,24.88,22.75,23.5,5267800,24.63,24.88,22.75,23.5,5267800,0.0,1.0
1997-05-21,24.13,25.38,23.88,24.88,2822200,24.13,25.38,23.88,24.88,2822200,0.0,1.0
1997-05-22,24.5,25.13,24.0,24.13,3968200,24.5,25.13,24.0,24.13,3968200,0.0,1.0
1997-05-23,24.63,24.75,24.13,24.63,2489600,24.63,24.75,24.13,24.63,2489600,0.0,1.0
1997-05-27,25.13,25.75,24.13,24.63,3736500,25.13,25.75,24.13,24.63,3736500,0.0,1.0
1997-05-28,24.25,25.13,24.0,24.81,3648800,24.25,25.13,24.0,24.81,3648800,0.0,1.0
1997-05-29,23.88,24.5,23.75,24.38,3342300,23.88,24.5,23.75,24.38,3342300,0.0,1.0
1997-05-30,24.06,24.13,23.5,23.63,2818600,24.06,24.13,23.5,23.63,2818600,0.0,1.0
1997-06-02,24.75,25.13,23.63,23.88,4657400,24.75,25.13,23.63,23.88,4657400,0.0,1.0
1997-06-03,23.38,24.75,23.38,24.63,3608700,23.38,24.75,23.38,24.63,3608700,0.0,1.0
1997-06-04,23.38,23.75,23.13,23.56,1924000,23.38,23.75,23.13,23.56,1924000,0.0,1.0
1997-06-05,23.88,24.0,23.38,23.5,1563500,23.88,24.0,23.38,23.5,1563500,0.0,1.0
1997-06-06,23.94,24.25,23.75,23.94,1264500,23.94,24.25,23.75,23.94,1264500,0.0,1.0
1997-06-09,23.5,24.13,23.38,23.88,1726900,23.5,24.13,23.38,23.88,1726900,0.0,1.0
1997-06-10,21.88,23.5,20.5,23.38,6927400,21.88,23.5,20.5,23.38,6927400,0.0,1.0
1997-06-11,21.13,22.44,21.0,22.25,3688200,21.13,22.44,21.0,22.25,3688200,0.0,1.0
1997-06-12,20.44,21.25,20.0,21.13,6700300,20.44,21.25,20.0,21.13,6700300,0.0,1.0
1997-06-13,20.56,21.0,20.38,20.63,4364400,20.56,21.0,20.38,20.63,4364400,0.0,1.0
1997-06-16,20.69,20.88,19.88,20.75,4056400,20.69,20.88,19.88,20.75,4056400,0.0,1.0
1997-06-17,20.31,20.88,20.25,20.75,2451400,20.31,20.88,20.25,20.75,2451400,0.0,1.0
1997-06-18,23.69,23.75,20.31,21.13,8343000,23.69,23.75,20.31,21.13,8343000,0.0,1.0
1997-06-19,25.5,25.56,24.63,25.0,11354900,25.5,25.56,24.63,25.0,11354900,0.0,1.0
1997-06-20,25.0,27.38,24.88,26.75,6219700,25.0,27.38,24.88,26.75,6219700,0.0,1.0
1997-06-23,24.5,25.75,24.25,25.5,2219400,24.5,25.75,24.25,25.5,2219400,0.0,1.0
1997-06-24,24.38,25.0,24.25,24.38,1628200,24.38,25.0,24.25,24.38,1628200,0.0,1.0
1997-06-25,24.19,24.75,23.75,24.31,1910200,24.19,24.75,23.75,24.31,1910200,0.0,1.0
1997-06-26,24.31,24.69,24.13,24.13,1295100,24.31,24.69,24.13,24.13,1295100,0.0,1.0
1997-06-27,24.63,24.63,24.38,24.5,1779700,24.63,24.63,24.38,24.5,1779700,0.0,1.0
1997-06-30,24.81,25.0,23.25,24.81,2386700,24.81,25.0,23.25,24.81,2386700,0.0,1.0
1997-07-01,24.13,24.88,23.81,24.56,840200,24.13,24.88,23.81,24.56,840200,0.0,1.0
1997-07-02,23.5,24.25,23.38,24.13,816400,23.5,24.25,23.38,24.13,816400,0.0,1.0
1997-07-03,23.13,23.5,23.0,23.38,723900,23.13,23.5,23.0,23.38,723900,0.0,1.0
1997-07-07,22.31,23.0,22.25,22.88,1746600,22.31,23.0,22.25,22.88,1746600,0.0,1.0
1997-07-08,22.38,22.88,22.25,22.38,2089000,22.38,22.88,22.25,22.38,2089000,0.0,1.0
1997-07-09,22.81,23.13,22.5,22.63,2157200,22.81,23.13,22.5,22.63,2157200,0.0,1.0
1997-07-10,22.69,22.75,22.0,22.63,4932500,22.69,22.75,22.0,22.63,4932500,0.0,1.0
1997-07-11,23.31,23.94,23.19,23.25,1673300,23.31,23.94,23.19,23.25,1673300,0.0,1.0
1997-07-14,22.63,23.19,22.63,23.13,1771500,22.63,23.19,22.63,23.13,1771500,0.0,1.0
1997-07-15,23.5,23.81,22.56,22.56,1978700,23.5,23.81,22.56,22.56,1978700,0.0,1.0
1997-07-16,23.44,23.75,23.38,23.69,970000,23.44,23.75,23.38,23.69,970000,0.0,1.0
1997-07-17,23.94,24.25,23.5,23.5,1657100,23.94,24.25,23.5,23.5,1657100,0.0,1.0
1997-07-18,23.38,23.5,23.25,23.5,1257800,23.38,23.5,23.25,23.5,1257800,0.0,1.0
1997-07-21,22.88,23.31,22.75,23.19,837300,22.88,23.31,22.75,23.19,837300,0.0,1.0
1997-07-22,23.0,23.13,22.69,23.0,1465700,23.0,23.13,22.69,23.0,1465700,0.0,1.0
1997-07-23,23.0,23.31,22.94,23.25,1254300,23.0,23.31,22.94,23.25,1254300,0.0,1.0
1997-07-24,25.25,25.25,23.25,23.31,3730200,25.25,25.25,23.25,23.31,3730200,0.0,1.0
1997-07-25,25.25,25.25,24.94,25.25,2128200,25.25,25.25,24.94,25.25,2128200,0.0,1.0
1997-07-28,25.38,25.75,25.25,25.75,1299900,25.38,25.75,25.25,25.75,1299900,0.0,1.0
1997-07-29,24.75,25.13,24.25,24.88,4970100,24.75,25.13,24.25,24.88,4970100,0.0,1.0
1997-07-30,25.0,25.13,24.25,24.88,1959300,25.0,25.13,24.25,24.88,1959300,0.0,1.0
1997-07-31,24.63,25.13,24.56,25.06,1276500,24.63,25.13,24.56,25.06,1276500,0.0,1.0
1997-08-01,24.44,24.63,24.13,24.5,877300,24.44,24.63,24.13,24.5,877300,0.0,1.0
1997-08-04,24.88,25.25,24.19,24.25,1165900,24.88,25.25,24.19,24.25,1165900,0.0,1.0
1997-08-05,24.88,25.94,24.5,24.88,816700,24.88,25.94,24.5,24.88,816700,0.0,1.0
1997-08-06,24.19,24.88,24.0,24.75,1773000,24.19,24.88,24.0,24.75,1773000,0.0,1.0
1997-08-07,23.0,24.25,22.94,23.88,1558400,23.0,24.25,22.94,23.88,1558400,0.0,1.0
1997-08-08,23.38,27.94,22.56,22.75,1708600,23.38,27.94,22.56,22.75,1708600,0.0,1.0
1997-08-11,23.44,23.94,23.25,23.63,610000,23.44,23.94,23.25,23.63,610000,0.0,1.0
1997-08-12,23.44,23.63,23.31,23.44,579700,23.44,23.63,23.31,23.44,579700,0.0,1.0
1997-08-13,23.38,23.5,22.88,23.44,1190500,23.38,23.5,22.88,23.44,1190500,0.0,1.0
1997-08-14,23.38,23.88,23.31,23.5,518100,23.38,23.88,23.31,23.5,518100,0.0,1.0
1997-08-15,22.75,23.44,22.63,22.88,941000,22.75,23.44,22.63,22.88,941000,0.0,1.0
1997-08-18,22.5,22.88,22.44,22.75,872200,22.5,22.88,22.44,22.75,872200,0.0,1.0
1997-08-19,22.25,22.5,21.88,22.5,2134700,22.25,22.5,21.88,22.5,2134700,0.0,1.0
1997-08-20,23.13,23.13,21.88,22.13,1760300,23.13,23.13,21.88,22.13,1760300,0.0,1.0
1997-08-21,22.75,23.75,22.56,23.25,1745800,22.75,23.75,22.56,23.25,1745800,0.0,1.0
1997-08-22,23.19,23.19,22.63,22.75,1166000,23.19,23.19,22.63,22.75,1166000,0.0,1.0
1997-08-25,23.44,23.94,23.19,23.38,1153400,23.44,23.94,23.19,23.38,1153400,0.0,1.0
1997-08-26,25.19,25.38,24.5,24.88,5885600,25.19,25.38,24.5,24.88,5885600,0.0,1.0
1997-08-27,25.31,25.75,25.0,25.5,2857100,25.31,25.75,25.0,25.5,2857100,0.0,1.0
1997-08-28,24.88,25.38,24.81,25.38,1619900,24.88,25.38,24.81,25.38,1619900,0.0,1.0
1997-08-29,24.56,24.88,24.38,24.75,1044400,24.56,24.88,24.38,24.75,1044400,0.0,1.0
1997-09-02,25.13,25.25,24.94,25.06,1013500,25.13,25.25,24.94,25.06,1013500,0.0,1.0
1997-09-03,25.69,25.88,25.13,25.19,2257200,25.69,25.88,25.13,25.19,2257200,0.0,1.0
1997-09-04,28.06,28.06,25.63,25.88,5197300,28.06,28.06,25.63,25.88,5197300,0.0,1.0
1997-09-05,27.63,28.25,26.94,28.0,3129000,27.63,28.25,26.94,28.0,3129000,0.0,1.0
1997-09-08,28.0,28.0,27.19,27.63,1872300,28.0,28.0,27.19,27.63,1872300,0.0,1.0
1997-09-09,28.0,28.0,27.56,27.88,1518100,28.0,28.0,27.56,27.88,1518100,0.0,1.0
1997-09-10,27.69,27.94,27.63,27.88,1016800,27.69,27.94,27.63,27.88,1016800,0.0,1.0
1997-09-11,28.0,28.0,27.25,27.63,1747900,28.0,28.0,27.25,27.63,1747900,0.0,1.0
1997-09-12,27.81,28.13,27.63,27.88,2449800,27.81,28.13,27.63,27.88,2449800,0.0,1.0
1997-09-15,27.94,28.75,27.63,27.69,2067900,27.94,28.75,27.63,27.69,2067900,0.0,1.0
1997-09-16,28.94,28.94,27.88,28.0,1945000,28.94,28.94,27.88,28.0,1945000,0.0,1.0
1997-09-17,28.88,29.25,28.56,28.75,1418200,28.88,29.25,28.56,28.75,1418200,0.0,1.0
1997-09-18,28.63,28.94,28.44,28.63,1106000,28.63,28.94,28.44,28.63,1106000,0.0,1.0
1997-09-19,28.31,28.69,28.06,28.69,802400,28.31,28.69,28.06,28.69,802400,0.0,1.0
1997-09-22,28.44,28.44,28.19,28.38,842500,28.44,28.44,28.19,28.38,842500,0.0,1.0
1997-09-23,28.81,28.88,28.13,28.31,1050000,28.81,28.88,28.13,28.31,1050000,0.0,1.0
1997-09-24,29.5,30.0,28.94,29.06,2538900,29.5,30.0,28.94,29.06,2538900,0.0,1.0
1997-09-25,29.31,30.13,29.0,29.5,1955200,29.31,30.13,29.0,29.5,1955200,0.0,1.0
1997-09-26,30.44,30.44,30.0,30.13,2253000,30.44,30.44,30.0,30.13,2253000,0.0,1.0
1997-09-29,32.38,32.63,30.75,31.0,4751500,32.38,32.63,30.75,31.0,4751500,0.0,1.0
1997-09-30,33.0,33.13,32.38,33.0,3875500,33.0,33.13,32.38,33.0,3875500,0.0,1.0
1997-10-01,34.38,34.88,33.13,33.38,5125400,34.38,34.88,33.13,33.38,5125400,0.0,1.0
1997-10-02,33.75,35.0,33.25,34.13,3429000,33.75,35.0,33.25,34.13,3429000,0.0,1.0
1997-10-03,33.75,34.25,33.5,33.75,1917000,33.75,34.25,33.5,33.75,1917000,0.0,1.0
1997-10-06,34.5,34.75,34.13,34.25,2210100,34.5,34.75,34.13,34.25,2210100,0.0,1.0
1997-10-07,35.88,36.0,33.88,34.5,3527100,35.88,36.0,33.88,34.5,3527100,0.0,1.0
1997-10-08,33.75,35.63,32.5,35.25,3543600,33.75,35.63,32.5,35.25,3543600,0.0,1.0
1997-10-09,33.13,33.38,32.63,33.0,2821500,33.13,33.38,32.63,33.0,2821500,0.0,1.0
1997-10-10,33.0,33.13,32.38,32.5,1137500,33.0,33.13,32.38,32.5,1137500,0.0,1.0
1997-10-13,33.5,33.5,32.75,33.25,897300,33.5,33.5,32.75,33.25,897300,0.0,1.0
1997-10-14,33.0,33.63,32.75,33.38,1016600,33.0,33.63,32.75,33.38,1016600,0.0,1.0
1997-10-15,32.13,32.88,31.88,32.63,1630800,32.13,32.88,31.88,32.63,1630800,0.0,1.0
1997-10-16,31.88,32.63,31.0,32.5,1533800,31.88,32.63,31.0,32.5,1533800,0.0,1.0
1997-10-17,31.0,31.31,30.5,31.0,2427800,31.0,31.31,30.5,31.0,2427800,0.0,1.0
1997-10-20,32.13,32.25,31.0,31.13,1887500,32.13,32.25,31.0,31.13,1887500,0.0,1.0
1997-10-21,33.13,33.13,32.0,32.13,1764800,33.13,33.13,32.0,32.13,1764800,0.0,1.0
1997-10-22,34.25,34.38,33.0,33.38,1646100,34.25,34.38,33.0,33.38,1646100,0.0,1.0
1997-10-23,33.0,33.5,32.88,33.0,1161600,33.0,33.5,32.88,33.0,1161600,0.0,1.0
1997-10-24,33.13,34.25,32.88,33.5,1082100,33.13,34.25,32.88,33.5,1082100,0.0,1.0
1997-10-27,30.0,33.0,29.75,32.63,3023700,30.0,33.0,29.75,32.63,3023700,0.0,1.0
1997-10-28,30.88,30.94,27.63,28.0,6207000,30.88,30.94,27.63,28.0,6207000,0.0,1.0
1997-10-29,32.75,32.75,31.13,31.25,3684700,32.75,32.75,31.13,31.25,3684700,0.0,1.0
1997-10-30,31.5,33.63,31.25,32.0,7668900,31.5,33.63,31.25,32.0,7668900,0.0,1.0
1997-10-31,29.5,31.63,29.44,31.0,3944400,29.5,31.63,29.44,31.0,3944400,0.0,1.0
1997-11-03,30.56,30.88,29.88,30.0,1852200,30.56,30.88,29.88,30.0,1852200,0.0,1.0
1997-11-04,30.38,30.63,29.88,30.44,755500,30.38,30.63,29.88,30.44,755500,0.0,1.0
1997-11-05,30.5,30.75,30.19,30.31,644700,30.5,30.75,30.19,30.31,644700,0.0,1.0
1997-11-06,30.31,30.75,30.19,30.75,572200,30.31,30.75,30.19,30.75,572200,0.0,1.0
1997-11-07,29.63,29.88,29.0,29.0,961300,29.63,29.88,29.0,29.0,961300,0.0,1.0
1997-11-10,29.25,30.25,28.88,29.88,951000,29.25,30.25,28.88,29.88,951000,0.0,1.0
1997-11-11,29.5,29.88,29.25,29.38,1051500,29.5,29.88,29.25,29.38,1051500,0.0,1.0
1997-11-12,28.94,29.5,28.5,29.44,863900,28.94,29.5,28.5,29.44,863900,0.0,1.0
1997-11-13,27.75,28.81,26.63,28.75,3174600,27.75,28.81,26.63,28.75,3174600,0.0,1.0
1997-11-14,27.0,27.75,26.75,27.69,2889800,27.0,27.75,26.75,27.69,2889800,0.0,1.0
1997-11-17,27.63,27.94,27.06,27.94,1836400,27.63,27.94,27.06,27.94,1836400,0.0,1.0
1997-11-18,27.0,28.0,27.0,28.0,809800,27.0,28.0,27.0,28.0,809800,0.0,1.0
1997-11-19,26.81,27.38,26.0,26.0,1248500,26.81,27.38,26.0,26.0,1248500,0.0,1.0
1997-11-20,27.19,27.25,26.75,26.75,831300,27.19,27.25,26.75,26.75,831300,0.0,1.0
1997-11-21,27.0,27.44,26.88,27.19,717400,27.0,27.44,26.88,27.19,717400,0.0,1.0
1997-11-24,26.94,27.25,26.88,26.94,809400,26.94,27.25,26.88,26.94,809400,0.0,1.0
1997-11-25,26.25,27.06,25.75,26.94,1692000,26.25,27.06,25.75,26.94,1692000,0.0,1.0
1997-11-26,26.38,26.56,25.94,26.38,645800,26.38,26.56,25.94,26.38,645800,0.0,1.0
1997-11-28,26.06,26.44,26.0,26.31,1236700,26.06,26.44,26.0,26.31,1236700,0.0,1.0
1997-12-01,25.81,26.5,25.63,26.13,1384700,25.81,26.5,25.63,26.13,1384700,0.0,1.0
1997-12-02,25.5,25.93,25.06,25.81,1906300,25.5,25.93,25.06,25.81,1906300,0.0,1.0
1997-12-03,25.25,25.63,25.0,25.5,2611200,25.25,25.63,25.0,25.5,2611200,0.0,1.0
1997-12-04,25.94,26.0,24.88,25.31,1723900,25.94,26.0,24.88,25.31,1723900,0.0,1.0
1997-12-05,26.0,26.5,25.56,25.63,732100,26.0,26.5,25.56,25.63,732100,0.0,1.0
1997-12-08,26.44,26.75,26.13,26.13,946900,26.44,26.75,26.13,26.13,946900,0.0,1.0
1997-12-09,26.13,26.5,25.81,26.31,1001000,26.13,26.5,25.81,26.31,1001000,0.0,1.0
1997-12-10,25.31,26.13,25.06,26.0,1399500,25.31,26.13,25.06,26.0,1399500,0.0,1.0
1997-12-11,24.81,25.06,23.94,24.81,1848600,24.81,25.06,23.94,24.81,1848600,0.0,1.0
1997-12-12,24.5,25.19,24.38,24.88,858900,24.5,25.19,24.38,24.88,858900,0.0,1.0
1997-12-15,22.88,24.56,22.69,24.5,3108300,22.88,24.56,22.69,24.5,3108300,0.0,1.0
1997-12-16,22.25,23.38,22.06,22.88,2582000,22.25,23.38,22.06,22.88,2582000,0.0,1.0
1997-12-17,22.38,23.13,22.0,22.38,2353900,22.38,23.13,22.0,22.38,2353900,0.0,1.0
1997-12-18,22.0,22.75,22.0,22.25,1539500,22.0,22.75,22.0,22.25,1539500,0.0,1.0
1997-12-19,21.56,21.75,20.63,21.63,2864200,21.56,21.75,20.63,21.63,2864200,0.0,1.0
1997-12-22,20.25,21.63,19.0,21.5,3904900,20.25,21.63,19.0,21.5,3904900,0.0,1.0
1997-12-23,20.69,20.94,19.63,20.25,2478700,20.69,20.94,19.63,20.25,2478700,0.0,1.0
1997-12-24,20.13,20.88,20.0,20.81,850200,20.13,20.88,20.0,20.81,850200,0.0,1.0
1997-12-26,19.88,20.0,19.63,19.94,767100,19.88,20.0,19.63,19.94,767100,0.0,1.0
1997-12-29,20.13,20.31,19.56,19.56,2412100,20.13,20.31,19.56,19.56,2412100,0.0,1.0
1997-12-30,20.94,21.13,19.88,20.0,4676300,20.94,21.13,19.88,20.0,4676300,0.0,1.0
1997-12-31,23.31,23.5,20.63,20.88,4353200,23.31,23.5,20.63,20.88,4353200,0.0,1.0
1998-01-02,23.69,24.25,23.38,23.5,1748100,23.69,24.25,23.38,23.5,1748100,0.0,1.0
1998-01-05,22.56,24.25,22.25,24.0,2457300,22.56,24.25,22.25,24.0,2457300,0.0,1.0
1998-01-06,21.75,22.5,21.5,22.44,1075200,21.75,22.5,21.5,22.44,1075200,0.0,1.0
1998-01-07,21.63,21.63,20.75,21.5,2298400,21.63,21.63,20.75,21.5,2298400,0.0,1.0
1998-01-08,21.0,21.31,20.75,21.13,2116500,21.0,21.31,20.75,21.13,2116500,0.0,1.0
1998-01-09,20.0,21.06,19.94,21.0,3850300,20.0,21.06,19.94,21.0,3850300,0.0,1.0
1998-01-12,20.94,21.0,19.25,19.25,2103700,20.94,21.0,19.25,19.25,2103700,0.0,1.0
1998-01-13,22.19,22.5,20.88,21.0,1648000,22.19,22.5,20.88,21.0,1648000,0.0,1.0
1998-01-14,21.69,23.25,21.69,22.94,1516100,21.69,23.25,21.69,22.94,1516100,0.0,1.0
1998-01-15,21.13,22.0,20.94,21.88,1020100,21.13,22.0,20.94,21.88,1020100,0.0,1.0
1998-01-16,21.5,21.81,21.06,21.13,1036200,21.5,21.81,21.06,21.13,1036200,0.0,1.0
1998-01-20,21.38,22.25,21.19,21.75,1418900,21.38,22.25,21.19,21.75,1418900,0.0,1.0
1998-01-21,20.94,21.25,20.81,21.25,1187700,20.94,21.25,20.81,21.25,1187700,0.0,1.0
1998-01-22,20.13,20.88,20.13,20.5,1791200,20.13,20.88,20.13,20.5,1791200,0.0,1.0
1998-01-23,19.75,20.19,19.5,20.13,2985500,19.75,20.19,19.5,20.13,2985500,0.0,1.0
1998-01-26,19.56,19.75,19.19,19.69,1559300,19.56,19.75,19.19,19.69,1559300,0.0,1.0
1998-01-27,20.69,21.13,19.38,19.56,2944200,20.69,21.13,19.38,19.56,2944200,0.0,1.0
1998-01-28,20.88,21.19,20.5,21.0,1464200,20.88,21.19,20.5,21.0,1464200,0.0,1.0
1998-01-29,21.0,21.38,20.81,20.88,2507900,21.0,21.38,20.81,20.88,2507900,0.0,1.0
1998-01-30,21.13,21.88,20.81,21.38,1568000,21.13,21.88,20.81,21.38,1568000,0.0,1.0
1998-02-02,21.5,22.0,21.25,21.38,1333200,21.5,22.0,21.25,21.38,1333200,0.0,1.0
1998-02-03,21.44,22.44,21.25,21.5,1667800,21.44,22.44,21.25,21.5,1667800,0.0,1.0
1998-02-04,22.44,22.5,21.31,21.31,1700600,22.44,22.5,21.31,21.31,1700600,0.0,1.0
1998-02-05,23.0,23.56,22.81,23.0,2449100,23.0,23.56,22.81,23.0,2449100,0.0,1.0
1998-02-06,24.63,24.63,23.0,23.0,4099600,24.63,24.63,23.0,23.0,4099600,0.0,1.0
1998-02-09,23.75,24.44,23.63,24.44,1386300,23.75,24.44,23.63,24.44,1386300,0.0,1.0
1998-02-10,23.75,24.13,23.56,23.75,906300,23.75,24.13,23.56,23.75,906300,0.0,1.0
1998-02-11,23.75,24.0,23.38,23.81,653200,23.75,24.0,23.38,23.81,653200,0.0,1.0
1998-02-12,23.38,23.63,23.25,23.5,713700,23.38,23.63,23.25,23.5,713700,0.0,1.0
1998-02-13,23.56,23.75,23.38,23.63,495100,23.56,23.75,23.38,23.63,495100,0.0,1.0
1998-02-17,23.06,23.81,23.06,23.63,680500,23.06,23.81,23.06,23.63,680500,0.0,1.0
1998-02-18,23.38,23.5,22.88,23.06,786500,23.38,23.5,22.88,23.06,786500,0.0,1.0
1998-02-19,23.31,23.56,23.0,23.5,735200,23.31,23.56,23.0,23.5,735200,0.0,1.0
1998-02-20,23.38,23.44,23.19,23.25,572300,23.38,23.44,23.19,23.25,572300,0.0,1.0
1998-02-23,24.13,24.38,23.5,23.5,1528300,24.13,24.38,23.5,23.5,1528300,0.0,1.0
1998-02-24,23.5,24.44,23.31,24.38,1248100,23.5,24.44,23.31,24.38,1248100,0.0,1.0
1998-02-25,23.63,24.38,23.5,23.56,600800,23.63,24.38,23.5,23.56,600800,0.0,1.0
1998-02-26,23.63,23.94,23.19,23.5,599300,23.63,23.94,23.19,23.5,599300,0.0,1.0
1998-02-27,23.63,23.88,23.31,23.38,960800,23.63,23.88,23.31,23.38,960800,0.0,1.0
1998-03-02,23.94,24.13,23.63,24.0,997200,23.94,24.13,23.63,24.0,997200,0.0,1.0
1998-03-03,24.44,24.75,24.0,24.0,2016800,24.44,24.75,24.0,24.0,2016800,0.0,1.0
1998-03-04,25.25,25.25,24.31,24.38,3030500,25.25,25.25,24.31,24.38,3030500,0.0,1.0
1998-03-05,25.13,25.5,24.38,24.5,1415400,25.13,25.5,24.38,24.5,1415400,0.0,1.0
1998-03-06,25.75,26.13,25.19,25.63,2259100,25.75,26.13,25.19,25.63,2259100,0.0,1.0
1998-03-09,25.25,25.75,25.0,25.56,874700,25.25,25.75,25.0,25.56,874700,0.0,1.0
1998-03-10,25.38,25.56,25.06,25.25,635000,25.38,25.56,25.06,25.25,635000,0.0,1.0
1998-03-11,26.5,26.69,25.44,25.5,3472600,26.5,26.69,25.44,25.5,3472600,0.0,1.0
1998-03-12,27.0,27.13,26.13,26.31,2196600,27.0,27.13,26.13,26.31,2196600,0.0,1.0
1998-03-13,27.0,27.25,26.63,27.0,2851300,27.0,27.25,26.63,27.0,2851300,0.0,1.0
1998-03-16,27.56,27.94,27.06,27.06,1900300,27.56,27.94,27.06,27.06,1900300,0.0,1.0
1998-03-17,28.5,29.0,27.56,27.56,3441100,28.5,29.0,27.56,27.56,3441100,0.0,1.0
1998-03-18,27.63,28.38,27.0,28.38,2102400,27.63,28.38,27.0,28.38,2102400,0.0,1.0
1998-03-19,28.06,28.13,27.56,27.63,1871100,28.06,28.13,27.56,27.63,1871100,0.0,1.0
1998-03-20,27.63,28.25,27.44,28.0,915800,27.63,28.25,27.44,28.0,915800,0.0,1.0
1998-03-23,27.56,27.88,26.56,27.0,1802700,27.56,27.88,26.56,27.0,1802700,0.0,1.0
1998-03-24,27.81,27.88,27.25,27.38,704000,27.81,27.88,27.25,27.38,704000,0.0,1.0
1998-03-25,27.5,28.0,27.06,27.63,1144100,27.5,28.0,27.06,27.63,1144100,0.0,1.0
1998-03-26,26.88,27.19,26.81,27.19,865200,26.88,27.19,26.81,27.19,865200,0.0,1.0
1998-03-27,26.31,27.44,26.13,27.13,1616000,26.31,27.44,26.13,27.13,1616000,0.0,1.0
1998-03-30,25.63,26.0,25.38,25.75,2099700,25.63,26.0,25.38,25.75,2099700,0.0,1.0
1998-03-31,25.81,25.94,25.25,25.38,1529000,25.81,25.94,25.25,25.38,1529000,0.0,1.0
1998-04-01,27.0,27.69,26.5,26.5,3133500,27.0,27.69,26.5,26.5,3133500,0.0,1.0
1998-04-02,27.25,27.25,26.56,26.94,1997900,27.25,27.25,26.56,26.94,1997900,0.0,1.0
1998-04-03,27.56,27.88,27.19,27.25,1539200,27.56,27.88,27.19,27.25,1539200,0.0,1.0
1998-04-06,27.13,27.44,27.13,27.38,1153300,27.13,27.44,27.13,27.38,1153300,0.0,1.0
1998-04-07,27.88,28.0,27.13,27.5,2786500,27.88,28.0,27.13,27.5,2786500,0.0,1.0
1998-04-08,28.19,28.44,27.88,27.94,1954400,28.19,28.44,27.88,27.94,1954400,0.0,1.0
1998-04-09,28.44,28.88,28.25,28.5,1664800,28.44,28.88,28.25,28.5,1664800,0.0,1.0
1998-04-13,28.63,28.63,27.88,28.56,947200,28.63,28.63,27.88,28.56,947200,0.0,1.0
1998-04-14,28.63,28.94,28.38,28.63,1127700,28.63,28.94,28.38,28.63,1127700,0.0,1.0
1998-04-15,28.56,28.69,27.88,28.69,1056300,28.56,28.69,27.88,28.69,1056300,0.0,1.0
1998-04-16,28.25,28.5,28.13,28.44,765300,28.25,28.5,28.13,28.44,765300,0.0,1.0
1998-04-17,28.0,28.38,27.94,28.25,710500,28.0,28.38,27.94,28.25,710500,0.0,1.0
1998-04-20,28.75,28.75,27.25,27.88,1316200,28.75,28.75,27.25,27.88,1316200,0.0,1.0
1998-04-21,28.44,29.75,28.0,29.0,3488800,28.44,29.75,28.0,29.0,3488800,0.0,1.0
1998-04-22,29.25,29.75,28.69,29.0,4392700,29.25,29.75,28.69,29.0,4392700,0.0,1.0
1998-04-23,28.88,30.0,28.75,29.38,3218800,28.88,30.0,28.75,29.38,3218800,0.0,1.0
1998-04-24,28.0,28.94,27.81,28.88,1604000,28.0,28.94,27.81,28.88,1604000,0.0,1.0
1998-04-27,26.69,27.31,26.25,27.0,2978600,26.69,27.31,26.25,27.0,2978600,0.0,1.0
1998-04-28,27.88,27.88,27.0,27.0,2258200,27.88,27.88,27.0,27.0,2258200,0.0,1.0
1998-04-29,27.94,28.06,27.31,28.0,704800,27.94,28.06,27.31,28.0,704800,0.0,1.0
1998-04-30,27.81,28.06,27.69,28.06,876000,27.81,28.06,27.69,28.06,876000,0.0,1.0
1998-05-01,27.44,27.88,26.81,27.75,1451900,27.44,27.88,26.81,27.75,1451900,0.0,1.0
1998-05-04,27.25,27.44,26.88,27.38,1320300,27.25,27.44,26.88,27.38,1320300,0.0,1.0
1998-05-05,26.5,27.13,26.44,27.13,1768000,26.5,27.13,26.44,27.13,1768000,0.0,1.0
1998-05-06,26.0,26.56,25.44,26.5,2247200,26.0,26.56,25.44,26.5,2247200,0.0,1.0
1998-05-07,25.75,26.13,25.56,25.75,1097800,25.75,26.13,25.56,25.75,1097800,0.0,1.0
1998-05-08,26.31,26.69,25.69,25.69,1134700,26.31,26.69,25.69,25.69,1134700,0.0,1.0
1998-05-11,26.56,26.94,26.5,26.56,905500,26.56,26.94,26.5,26.56,905500,0.0,1.0
1998-05-12,26.63,26.75,26.5,26.5,643200,26.63,26.75,26.5,26.5,643200,0.0,1.0
1998-05-13,27.13,28.13,27.06,27.5,3323400,27.13,28.13,27.06,27.5,3323400,0.0,1.0
1998-05-14,26.94,27.38,26.63,27.38,1987800,26.94,27.38,26.63,27.38,1987800,0.0,1.0
1998-05-15,26.56,26.88,26.31,26.81,1001100,26.56,26.88,26.31,26.81,1001100,0.0,1.0
1998-05-18,26.31,26.94,26.25,26.56,869200,26.31,26.94,26.25,26.56,869200,0.0,1.0
1998-05-19,26.25,26.81,26.13,26.38,1063000,26.25,26.81,26.13,26.38,1063000,0.0,1.0
1998-05-20,25.75,26.63,25.5,26.5,1358400,25.75,26.63,25.5,26.5,1358400,0.0,1.0
1998-05-21,25.88,26.31,25.5,25.81,1231000,25.88,26.31,25.5,25.81,1231000,0.0,1.0
1998-05-22,25.81,25.94,25.75,25.88,1059300,25.81,25.94,25.75,25.88,1059300,0.0,1.0
1998-05-26,25.69,26.19,25.63,26.0,868700,25.69,26.19,25.63,26.0,868700,0.0,1.0
1998-05-27,25.13,25.25,24.81,25.13,1470300,25.13,25.25,24.81,25.13,1470300,0.0,1.0
1998-05-28,24.5,25.25,24.25,25.13,1515400,24.5,25.25,24.25,25.13,1515400,0.0,1.0
1998-05-29,24.75,25.25,24.5,24.56,1426400,24.75,25.25,24.5,24.56,1426400,0.0,1.0
1998-06-01,23.44,24.88,23.06,24.63,1397500,23.44,24.88,23.06,24.63,1397500,0.0,1.0
1998-06-02,24.75,24.75,22.94,23.31,1121600,24.75,24.75,22.94,23.31,1121600,0.0,1.0
1998-06-03,24.06,24.5,23.88,24.5,1110800,24.06,24.5,23.88,24.5,1110800,0.0,1.0
1998-06-04,24.31,24.63,23.81,24.0,382800,24.31,24.63,23.81,24.0,382800,0.0,1.0
1998-06-05,24.31,24.56,23.88,24.25,640000,24.31,24.56,23.88,24.25,640000,0.0,1.0
1998-06-08,25.38,25.5,24.31,24.31,1653200,25.38,25.5,24.31,24.31,1653200,0.0,1.0
1998-06-09,25.0,25.5,24.81,25.38,649900,25.0,25.5,24.81,25.38,649900,0.0,1.0
1998-06-10,25.31,25.56,25.12,25.25,786000,25.31,25.56,25.12,25.25,786000,0.0,1.0
1998-06-11,25.19,25.63,24.81,25.56,830500,25.19,25.63,24.81,25.56,830500,0.0,1.0
1998-06-12,24.88,25.19,24.38,25.06,1513600,24.88,25.19,24.38,25.06,1513600,0.0,1.0
1998-06-15,24.44,25.0,24.38,24.63,535500,24.44,25.0,24.38,24.63,535500,0.0,1.0
1998-06-16,24.25,24.63,24.0,24.5,494400,24.25,24.63,24.0,24.5,494400,0.0,1.0
1998-06-17,24.19,24.69,24.19,24.31,410700,24.19,24.69,24.19,24.31,410700,0.0,1.0
1998-06-18,24.31,25.06,23.94,25.06,837300,24.31,25.06,23.94,25.06,837300,0.0,1.0
1998-06-19,23.88,24.44,23.56,24.44,512900,23.88,24.44,23.56,24.44,512900,0.0,1.0
1998-06-22,24.19,24.44,23.63,23.81,502100,24.19,24.44,23.63,23.81,502100,0.0,1.0
1998-06-23,23.69,24.25,23.5,24.19,1246700,23.69,24.25,23.5,24.19,1246700,0.0,1.0
1998-06-24,23.75,23.94,23.56,23.63,1250900,23.75,23.94,23.56,23.63,1250900,0.0,1.0
1998-06-25,23.69,24.0,23.63,23.75,577200,23.69,24.0,23.63,23.75,577200,0.0,1.0
1998-06-26,23.75,23.81,23.63,23.69,996600,23.75,23.81,23.63,23.69,996600,0.0,1.0
1998-06-29,25.13,25.19,23.63,23.75,1376900,25.13,25.19,23.63,23.75,1376900,0.0,1.0
1998-06-30,25.06,25.19,24.69,25.0,1797200,25.06,25.19,24.69,25.0,1797200,0.0,1.0
1998-07-01,24.5,25.44,24.5,25.0,1866200,24.5,25.44,24.5,25.0,1866200,0.0,1.0
1998-07-02,23.75,24.44,23.63,24.44,1011800,23.75,24.44,23.63,24.44,1011800,0.0,1.0
1998-07-06,23.88,23.94,23.5,23.94,569300,23.88,23.94,23.5,23.94,569300,0.0,1.0
1998-07-07,24.06,24.75,23.56,24.0,899400,24.06,24.75,23.56,24.0,899400,0.0,1.0
1998-07-08,23.94,24.13,23.81,24.0,640600,23.94,24.13,23.81,24.0,640600,0.0,1.0
1998-07-09,24.19,24.38,23.75,24.0,655500,24.19,24.38,23.75,24.0,655500,0.0,1.0
1998-07-10,24.56,24.63,24.13,24.13,1303300,24.56,24.63,24.13,24.13,1303300,0.0,1.0
1998-07-13,26.19,26.75,25.0,25.25,3170700,26.19,26.75,25.0,25.25,3170700,0.0,1.0
1998-07-14,26.38,26.56,25.81,26.19,1381700,26.38,26.56,25.81,26.19,1381700,0.0,1.0
1998-07-15,26.63,27.0,25.31,26.13,1434900,26.63,27.0,25.31,26.13,1434900,0.0,1.0
1998-07-16,26.31,26.69,26.19,26.5,688700,26.31,26.69,26.19,26.5,688700,0.0,1.0
1998-07-17,26.13,26.38,26.06,26.25,1046900,26.13,26.38,26.06,26.25,1046900,0.0,1.0
1998-07-20,25.94,26.38,25.88,26.38,890300,25.94,26.38,25.88,26.38,890300,0.0,1.0
1998-07-21,26.0,26.31,26.0,26.0,638300,26.0,26.31,26.0,26.0,638300,0.0,1.0
1998-07-22,26.06,26.38,26.0,26.0,578600,26.06,26.38,26.0,26.0,578600,0.0,1.0
1998-07-23,25.88,26.13,25.75,26.13,954800,25.88,26.13,25.75,26.13,954800,0.0,1.0
1998-07-24,24.5,26.19,24.38,26.06,1659200,24.5,26.19,24.38,26.06,1659200,0.0,1.0
1998-07-27,24.06,24.38,24.06,24.25,884300,24.06,24.38,24.06,24.25,884300,0.0,1.0
1998-07-28,23.94,24.25,23.69,24.06,1318400,23.94,24.25,23.69,24.06,1318400,0.0,1.0
1998-07-29,23.88,24.06,23.81,24.0,948100,23.88,24.06,23.81,24.0,948100,0.0,1.0
1998-07-30,22.38,24.38,22.25,24.25,3178500,22.38,24.38,22.25,24.25,3178500,0.0,1.0
1998-07-31,20.75,22.38,20.75,22.31,2387200,20.75,22.38,20.75,22.31,2387200,0.0,1.0
1998-08-03,20.38,21.13,19.94,21.0,2220600,20.38,21.13,19.94,21.0,2220600,0.0,1.0
1998-08-04,18.19,20.75,18.19,20.63,3152400,18.19,20.75,18.19,20.63,3152400,0.0,1.0
1998-08-05,18.75,19.19,16.88,19.13,3156400,18.75,19.19,16.88,19.13,3156400,0.0,1.0
1998-08-06,18.5,18.88,17.88,18.63,1462100,18.5,18.88,17.88,18.63,1462100,0.0,1.0
1998-08-07,19.88,20.44,18.94,19.0,1458500,19.88,20.44,18.94,19.0,1458500,0.0,1.0
1998-08-10,19.81,20.13,19.13,19.81,779000,19.81,20.13,19.13,19.81,779000,0.0,1.0
1998-08-11,18.69,19.44,18.56,19.44,1027500,18.69,19.44,18.56,19.44,1027500,0.0,1.0
1998-08-12,18.25,19.44,18.19,19.44,2002000,18.25,19.44,18.19,19.44,2002000,0.0,1.0
1998-08-13,17.56,18.25,17.5,18.19,930100,17.56,18.25,17.5,18.19,930100,0.0,1.0
1998-08-14,17.75,18.13,17.63,17.69,980800,17.75,18.13,17.63,17.69,980800,0.0,1.0
1998-08-17,17.5,18.06,17.31,17.75,807900,17.5,18.06,17.31,17.75,807900,0.0,1.0
1998-08-18,17.81,17.81,16.63,17.5,4690900,17.81,17.81,16.63,17.5,4690900,0.0,1.0
1998-08-19,18.63,18.75,18.06,18.06,1515100,18.63,18.75,18.06,18.06,1515100,0.0,1.0
1998-08-20,18.19,18.56,18.13,18.5,523300,18.19,18.56,18.13,18.5,523300,0.0,1.0
1998-08-21,17.44,18.06,17.06,18.06,1056700,17.44,18.06,17.06,18.06,1056700,0.0,1.0
1998-08-24,18.13,18.13,17.5,17.5,1405800,18.13,18.13,17.5,17.5,1405800,0.0,1.0
1998-08-25,18.69,19.13,18.13,18.25,2186500,18.69,19.13,18.13,18.25,2186500,0.0,1.0
1998-08-26,18.81,19.13,18.19,18.63,869500,18.81,19.13,18.19,18.63,869500,0.0,1.0
1998-08-27,18.44,18.88,17.31,18.5,1273300,18.44,18.88,17.31,18.5,1273300,0.0,1.0
1998-08-28,18.25,19.06,18.0,18.5,1399500,18.25,19.06,18.0,18.5,1399500,0.0,1.0
1998-08-31,17.56,18.5,17.5,18.31,1728500,17.56,18.5,17.5,18.31,1728500,0.0,1.0
1998-09-01,17.19,17.75,16.5,17.56,1489300,17.19,17.75,16.5,17.56,1489300,0.0,1.0
1998-09-02,16.81,17.56,16.81,17.38,731500,16.81,17.56,16.81,17.38,731500,0.0,1.0
1998-09-03,15.88,16.56,15.25,16.56,2470300,15.88,16.56,15.25,16.56,2470300,0.0,1.0
1998-09-04,15.94,16.25,15.75,15.94,692800,15.94,16.25,15.75,15.94,692800,0.0,1.0
1998-09-08,16.94,17.5,16.63,17.38,946400,16.94,17.5,16.63,17.38,946400,0.0,1.0
1998-09-09,16.19,16.94,15.94,16.88,688400,16.19,16.94,15.94,16.88,688400,0.0,1.0
1998-09-10,15.44,15.94,15.0,15.94,1528600,15.44,15.94,15.0,15.94,1528600,0.0,1.0
1998-09-11,15.31,15.63,15.19,15.25,696200,15.31,15.63,15.19,15.25,696200,0.0,1.0
1998-09-14,15.56,15.81,15.44,15.5,1215200,15.56,15.81,15.44,15.5,1215200,0.0,1.0
1998-09-15,15.63,15.63,15.13,15.44,709600,15.63,15.63,15.13,15.44,709600,0.0,1.0
1998-09-16,16.06,16.38,15.5,15.63,972400,16.06,16.38,15.5,15.63,972400,0.0,1.0
1998-09-17,15.25,15.75,15.0,15.38,740600,15.25,15.75,15.0,15.38,740600,0.0,1.0
1998-09-18,15.0,15.44,14.75,15.0,1621000,15.0,15.44,14.75,15.0,1621000,0.0,1.0
1998-09-21,14.38,14.69,13.75,14.5,1240500,14.38,14.69,13.75,14.5,1240500,0.0,1.0
1998-09-22,14.19,14.75,13.75,14.63,2366100,14.19,14.75,13.75,14.63,2366100,0.0,1.0
1998-09-23,15.69,16.0,14.25,14.38,2383600,15.69,16.0,14.25,14.38,2383600,0.0,1.0
1998-09-24,15.44,16.94,15.25,16.0,1781100,15.44,16.94,15.25,16.0,1781100,0.0,1.0
1998-09-25,15.31,15.44,14.88,15.19,1166300,15.31,15.44,14.88,15.19,1166300,0.0,1.0
1998-09-28,14.75,16.0,14.5,15.56,1793500,14.75,16.0,14.5,15.56,1793500,0.0,1.0
1998-09-29,14.75,15.25,14.69,14.88,1066700,14.75,15.25,14.69,14.88,1066700,0.0,1.0
1998-09-30,14.56,15.06,14.56,14.75,1033500,14.56,15.06,14.56,14.75,1033500,0.0,1.0
1998-10-01,15.0,15.0,14.13,14.5,851600,15.0,15.0,14.13,14.5,851600,0.0,1.0
1998-10-02,15.13,15.56,14.5,15.0,940900,15.13,15.56,14.5,15.0,940900,0.0,1.0
1998-10-05,14.06,15.0,13.13,15.0,2230000,14.06,15.0,13.13,15.0,2230000,0.0,1.0
1998-10-06,13.56,14.38,13.25,14.06,1421000,13.56,14.38,13.25,14.06,1421000,0.0,1.0
1998-10-07,11.94,13.5,11.81,13.5,1340800,11.94,13.5,11.81,13.5,1340800,0.0,1.0
1998-10-08,11.25,11.25,10.0,11.13,3969700,11.25,11.25,10.0,11.13,3969700,0.0,1.0
1998-10-09,12.88,12.88,11.38,11.38,1888100,12.88,12.88,11.38,11.38,1888100,0.0,1.0
1998-10-12,12.88,13.31,12.31,13.25,2233300,12.88,13.31,12.31,13.25,2233300,0.0,1.0
1998-10-13,12.19,12.75,12.06,12.69,1461700,12.19,12.75,12.06,12.69,1461700,0.0,1.0
1998-10-14,12.44,12.56,12.13,12.38,1548800,12.44,12.56,12.13,12.38,1548800,0.0,1.0
1998-10-15,12.25,12.38,11.63,12.38,1693300,12.25,12.38,11.63,12.38,1693300,0.0,1.0
1998-10-16,12.75,13.0,12.38,12.5,1944200,12.75,13.0,12.38,12.5,1944200,0.0,1.0
1998-10-19,12.88,13.19,12.38,12.75,2061500,12.88,13.19,12.38,12.75,2061500,0.0,1.0
1998-10-20,13.69,14.13,12.94,12.94,2376800,13.69,14.13,12.94,12.94,2376800,0.0,1.0
1998-10-21,14.0,14.06,13.5,13.88,1487500,14.0,14.06,13.5,13.88,1487500,0.0,1.0
1998-10-22,14.25,14.69,13.69,13.75,1233800,14.25,14.69,13.69,13.75,1233800,0.0,1.0
1998-10-23,14.94,15.0,14.38,14.5,2204100,14.94,15.0,14.38,14.5,2204100,0.0,1.0
1998-10-26,15.63,15.81,15.13,15.13,1285300,15.63,15.81,15.13,15.13,1285300,0.0,1.0
1998-10-27,16.13,16.38,15.69,15.69,1766900,16.13,16.38,15.69,15.69,1766900,0.0,1.0
1998-10-28,15.13,16.31,15.13,16.0,2698600,15.13,16.31,15.13,16.0,2698600,0.0,1.0
1998-10-29,16.69,16.88,15.63,15.63,3600800,16.69,16.88,15.63,15.63,3600800,0.0,1.0
1998-10-30,16.19,16.94,15.63,16.88,1712300,16.19,16.94,15.63,16.88,1712300,0.0,1.0
1998-11-02,16.38,16.69,16.0,16.69,1309300,16.38,16.69,16.0,16.69,1309300,0.0,1.0
1998-11-03,17.0,17.06,16.38,16.44,1407900,17.0,17.06,16.38,16.44,1407900,0.0,1.0
1998-11-04,17.5,17.63,17.13,17.13,1084100,17.5,17.63,17.13,17.13,1084100,0.0,1.0
1998-11-05,17.75,17.88,17.13,17.25,821700,17.75,17.88,17.13,17.25,821700,0.0,1.0
1998-11-06,18.0,18.38,17.75,17.94,1240800,18.0,18.38,17.75,17.94,1240800,0.0,1.0
1998-11-09,17.88,18.13,17.88,18.0,1148000,17.88,18.13,17.88,18.0,1148000,0.0,1.0
1998-11-10,17.44,17.69,17.19,17.69,629000,17.44,17.69,17.19,17.69,629000,0.0,1.0
1998-11-11,17.44,17.56,17.0,17.38,831700,17.44,17.56,17.0,17.38,831700,0.0,1.0
1998-11-12,17.63,17.63,17.06,17.44,373100,17.63,17.63,17.06,17.44,373100,0.0,1.0
1998-11-13,17.5,17.56,17.31,17.5,392400,17.5,17.56,17.31,17.5,392400,0.0,1.0
1998-11-16,17.75,17.88,17.5,17.5,1119800,17.75,17.88,17.5,17.5,1119800,0.0,1.0
1998-11-17,17.63,17.69,17.31,17.63,1485500,17.63,17.69,17.31,17.63,1485500,0.0,1.0
1998-11-18,18.0,18.0,17.56,17.63,1743900,18.0,18.0,17.56,17.63,1743900,0.0,1.0
1998-11-19,17.94,18.13,17.69,18.0,1231000,17.94,18.13,17.69,18.0,1231000,0.0,1.0
1998-11-20,17.5,18.13,17.44,17.94,1574900,17.5,18.13,17.44,17.94,1574900,0.0,1.0
1998-11-23,17.94,18.06,17.56,17.56,1332100,17.94,18.06,17.56,17.56,1332100,0.0,1.0
1998-11-24,17.88,18.38,17.63,17.94,1796200,17.88,18.38,17.63,17.94,1796200,0.0,1.0
1998-11-25,17.56,17.94,17.5,17.88,1414700,17.56,17.94,17.5,17.88,1414700,0.0,1.0
1998-11-27,17.56,17.75,17.5,17.69,322000,17.56,17.75,17.5,17.69,322000,0.0,1.0
1998-11-30,17.0,17.5,17.0,17.5,1596100,17.0,17.5,17.0,17.5,1596100,0.0,1.0
1998-12-01,16.88,17.25,16.69,17.0,1451400,16.88,17.25,16.69,17.0,1451400,0.0,1.0
1998-12-02,15.94,16.88,15.88,16.81,1546600,15.94,16.88,15.88,16.81,1546600,0.0,1.0
1998-12-03,16.13,16.19,15.81,16.13,1308200,16.13,16.19,15.81,16.13,1308200,0.0,1.0
1998-12-04,16.25,16.5,16.13,16.5,676600,16.25,16.5,16.13,16.5,676600,0.0,1.0
1998-12-07,16.19,16.63,16.0,16.44,1034400,16.19,16.63,16.0,16.44,1034400,0.0,1.0
1998-12-08,16.0,16.19,15.88,16.19,784000,16.0,16.19,15.88,16.19,784000,0.0,1.0
1998-12-09,15.0,16.0,14.94,16.0,1844500,15.0,16.0,14.94,16.0,1844500,0.0,1.0
1998-12-10,15.06,15.19,14.88,15.13,1539100,15.06,15.19,14.88,15.13,1539100,0.0,1.0
1998-12-11,14.69,15.06,14.5,15.0,1134200,14.69,15.06,14.5,15.0,1134200,0.0,1.0
1998-12-14,13.38,14.19,12.63,14.13,4966400,13.38,14.19,12.63,14.13,4966400,0.0,1.0
1998-12-15,13.94,14.13,13.38,13.44,2792700,13.94,14.13,13.38,13.44,2792700,0.0,1.0
1998-12-16,14.0,14.12,13.75,13.94,1257800,14.0,14.12,13.75,13.94,1257800,0.0,1.0
1998-12-17,13.94,14.13,13.81,14.0,1587100,13.94,14.13,13.81,14.0,1587100,0.0,1.0
1998-12-18,14.13,14.38,13.81,13.94,1018400,14.13,14.38,13.81,13.94,1018400,0.0,1.0
1998-12-21,13.38,14.19,13.38,14.06,1233500,13.38,14.19,13.38,14.06,1233500,0.0,1.0
1998-12-22,13.75,14.5,13.38,13.5,1195700,13.75,14.5,13.38,13.5,1195700,0.0,1.0
1998-12-23,14.0,14.13,13.75,13.75,770200,14.0,14.13,13.75,13.75,770200,0.0,1.0
1998-12-24,14.0,14.06,13.88,14.0,310400,14.0,14.06,13.88,14.0,310400,0.0,1.0
1998-12-28,13.94,14.25,13.88,14.0,964500,13.94,14.25,13.88,14.0,964500,0.0,1.0
1998-12-29,14.0,14.13,13.63,13.94,1271300,14.0,14.13,13.63,13.94,1271300,0.0,1.0
1998-12-30,13.69,13.88,13.44,13.88,2880600,13.69,13.88,13.44,13.88,2880600,0.0,1.0
1998-12-31,14.69,15.13,13.63,13.69,1607700,14.69,15.13,13.63,13.69,1607700,0.0,1.0
1999-01-04,15.38,15.44,14.88,15.13,1218900,15.38,15.44,14.88,15.13,1218900,0.0,1.0
1999-01-05,15.94,15.94,15.38,15.44,874800,15.94,15.94,15.38,15.44,874800,0.0,1.0
1999-01-06,16.38,16.94,16.25,16.25,1196400,16.38,16.94,16.25,16.25,1196400,0.0,1.0
1999-01-07,15.94,16.13,15.44,15.88,911300,15.94,16.13,15.44,15.88,911300,0.0,1.0
1999-01-08,16.44,16.56,16.13,16.13,935700,16.44,16.56,16.13,16.13,935700,0.0,1.0
1999-01-11,16.25,16.63,16.19,16.5,705400,16.25,16.63,16.19,16.5,705400,0.0,1.0
1999-01-12,16.56,16.63,16.0,16.0,834300,16.56,16.63,16.0,16.0,834300,0.0,1.0
1999-01-13,16.25,16.25,15.31,15.88,1160500,16.25,16.25,15.31,15.88,1160500,0.0,1.0
1999-01-14,16.0,16.5,15.75,16.38,493800,16.0,16.5,15.75,16.38,493800,0.0,1.0
1999-01-15,16.0,16.19,15.88,16.0,622700,16.0,16.19,15.88,16.0,622700,0.0,1.0
1999-01-19,15.75,16.25,15.69,16.0,656700,15.75,16.25,15.69,16.0,656700,0.0,1.0
1999-01-20,15.63,15.94,15.5,15.94,635700,15.63,15.94,15.5,15.94,635700,0.0,1.0
1999-01-21,15.06,15.56,15.0,15.5,735800,15.06,15.56,15.0,15.5,735800,0.0,1.0
1999-01-22,15.0,15.0,14.75,15.0,546500,15.0,15.0,14.75,15.0,546500,0.0,1.0
1999-01-25,14.94,15.25,14.81,15.0,434100,14.94,15.25,14.81,15.0,434100,0.0,1.0
1999-01-26,15.13,15.13,14.81,14.94,2641600,15.13,15.13,14.81,14.94,2641600,0.0,1.0
1999-01-27,15.25,15.44,15.0,15.13,566800,15.25,15.44,15.0,15.13,566800,0.0,1.0
1999-01-28,16.0,16.25,15.19,15.25,958300,16.0,16.25,15.19,15.25,958300,0.0,1.0
1999-01-29,15.13,16.44,15.0,16.13,1036800,15.13,16.44,15.0,16.13,1036800,0.0,1.0
1999-02-01,15.81,15.81,15.19,15.38,798400,15.81,15.81,15.19,15.38,798400,0.0,1.0
1999-02-02,16.31,16.31,15.63,15.69,1007500,16.31,16.31,15.63,15.69,1007500,0.0,1.0
1999-02-03,16.0,16.0,15.56,15.75,1394300,16.0,16.0,15.56,15.75,1394300,0.0,1.0
1999-02-04,16.0,16.0,15.81,16.0,720600,16.0,16.0,15.81,16.0,720600,0.0,1.0
1999-02-05,15.69,16.0,15.63,15.94,789800,15.69,16.0,15.63,15.94,789800,0.0,1.0
1999-02-08,15.44,15.63,15.19,15.63,423000,15.44,15.63,15.19,15.63,423000,0.0,1.0
1999-02-09,14.94,15.44,14.88,15.38,385400,14.94,15.44,14.88,15.38,385400,0.0,1.0
1999-02-10,13.88,14.5,13.75,14.44,1099300,13.88,14.5,13.75,14.44,1099300,0.0,1.0
1999-02-11,14.06,14.25,13.88,14.06,675700,14.06,14.25,13.88,14.06,675700,0.0,1.0
1999-02-12,13.75,14.0,13.38,13.88,1441200,13.75,14.0,13.38,13.88,1441200,0.0,1.0
1999-02-16,13.06,13.81,13.06,13.75,851600,13.06,13.81,13.06,13.75,851600,0.0,1.0
1999-02-17,12.88,13.06,12.88,13.0,1307100,12.88,13.06,12.88,13.0,1307100,0.0,1.0
1999-02-18,12.88,13.0,12.88,12.94,664100,12.88,13.0,12.88,12.94,664100,0.0,1.0
1999-02-19,12.75,13.0,12.63,13.0,1253100,12.75,13.0,12.63,13.0,1253100,0.0,1.0
1999-02-22,12.5,12.63,12.25,12.5,1030100,12.5,12.63,12.25,12.5,1030100,0.0,1.0
1999-02-23,12.38,12.56,12.25,12.5,1183300,12.38,12.56,12.25,12.5,1183300,0.0,1.0
1999-02-24,12.75,13.19,12.31,12.38,1373000,12.75,13.19,12.31,12.38,1373000,0.0,1.0
1999-02-25,12.75,12.94,12.56,12.88,679200,12.75,12.94,12.56,12.88,679200,0.0,1.0
1999-02-26,12.25,12.94,12.25,12.88,873900,12.25,12.94,12.25,12.88,873900,0.0,1.0
1999-03-01,12.25,12.63,12.13,12.63,776600,12.25,12.63,12.13,12.63,776600,0.0,1.0
1999-03-02,12.63,12.63,12.19,12.25,541200,12.63,12.63,12.19,12.25,541200,0.0,1.0
1999-03-03,13.94,14.0,12.88,12.88,1680800,13.94,14.0,12.88,12.88,1680800,0.0,1.0
1999-03-04,14.69,15.38,13.81,14.0,1681200,14.69,15.38,13.81,14.0,1681200,0.0,1.0
1999-03-05,14.94,15.19,14.69,14.75,1252300,14.94,15.19,14.69,14.75,1252300,0.0,1.0
1999-03-08,14.5,14.81,14.38,14.81,1716400,14.5,14.81,14.38,14.81,1716400,0.0,1.0
1999-03-09,13.94,14.19,13.75,14.13,1208600,13.94,14.19,13.75,14.13,1208600,0.0,1.0
1999-03-10,13.63,14.19,13.5,14.0,891100,13.63,14.19,13.5,14.0,891100,0.0,1.0
1999-03-11,13.44,13.88,13.19,13.88,2018000,13.44,13.88,13.19,13.88,2018000,0.0,1.0
1999-03-12,13.25,13.44,13.06,13.44,794200,13.25,13.44,13.06,13.44,794200,0.0,1.0
1999-03-15,13.25,13.63,13.06,13.06,964600,13.25,13.63,13.06,13.06,964600,0.0,1.0
1999-03-16,13.19,13.38,13.0,13.25,1144500,13.19,13.38,13.0,13.25,1144500,0.0,1.0
1999-03-17,12.94,13.31,12.88,13.19,1333100,12.94,13.31,12.88,13.19,1333100,0.0,1.0
1999-03-18,13.19,13.25,12.94,12.94,608800,13.19,13.25,12.94,12.94,608800,0.0,1.0
1999-03-19,12.88,13.31,12.81,13.31,599600,12.88,13.31,12.81,13.31,599600,0.0,1.0
1999-03-22,12.94,13.19,12.81,13.0,650300,12.94,13.19,12.81,13.0,650300,0.0,1.0
1999-03-23,12.88,13.0,12.75,12.94,1052500,12.88,13.0,12.75,12.94,1052500,0.0,1.0
1999-03-24,12.94,13.06,12.81,12.88,548600,12.94,13.06,12.81,12.88,548600,0.0,1.0
1999-03-25,13.0,13.25,12.81,13.06,1013300,13.0,13.25,12.81,13.06,1013300,0.0,1.0
1999-03-26,12.75,13.25,12.69,13.0,1065500,12.75,13.25,12.69,13.0,1065500,0.0,1.0
1999-03-29,12.63,12.94,12.56,12.94,1032300,12.63,12.94,12.56,12.94,1032300,0.0,1.0
1999-03-30,12.44,12.75,12.31,12.63,1456200,12.44,12.75,12.31,12.63,1456200,0.0,1.0
1999-03-31,12.38,12.63,12.38,12.44,1200200,12.38,12.63,12.38,12.44,1200200,0.0,1.0
1999-04-01,12.94,13.13,12.44,12.44,1927500,12.94,13.13,12.44,12.44,1927500,0.0,1.0
1999-04-05,12.69,13.06,12.63,13.06,1724800,12.69,13.06,12.63,13.06,1724800,0.0,1.0
1999-04-06,12.69,12.81,12.44,12.69,490600,12.69,12.81,12.44,12.69,490600,0.0,1.0
1999-04-07,12.5,12.88,12.44,12.69,491000,12.5,12.88,12.44,12.69,491000,0.0,1.0
1999-04-08,12.0,12.56,11.88,12.56,802600,12.0,12.56,11.88,12.56,802600,0.0,1.0
1999-04-09,11.88,12.19,11.88,12.13,882800,11.88,12.19,11.88,12.13,882800,0.0,1.0
1999-04-12,11.94,12.31,11.88,12.06,925100,11.94,12.31,11.88,12.06,925100,0.0,1.0
1999-04-13,11.88,12.0,11.63,11.88,814000,11.88,12.0,11.63,11.88,814000,0.0,1.0
1999-04-14,12.06,12.13,11.75,11.88,1417300,12.06,12.13,11.75,11.88,1417300,0.0,1.0
1999-04-15,12.56,12.94,12.06,12.06,1358900,12.56,12.94,12.06,12.06,1358900,0.0,1.0
1999-04-16,13.0,13.13,12.69,12.69,1407900,13.0,13.13,12.69,12.69,1407900,0.0,1.0
1999-04-19,13.25,13.75,13.19,13.63,2395300,13.25,13.75,13.19,13.63,2395300,0.0,1.0
1999-04-20,13.0,13.44,12.88,13.25,999300,13.0,13.44,12.88,13.25,999300,0.0,1.0
1999-04-21,13.0,13.19,12.69,13.0,1034700,13.0,13.19,12.69,13.0,1034700,0.0,1.0
1999-04-22,13.25,13.31,12.75,12.88,1039300,13.25,13.31,12.75,12.88,1039300,0.0,1.0
1999-04-23,13.38,13.56,13.06,13.25,714600,13.38,13.56,13.06,13.25,714600,0.0,1.0
1999-04-26,13.56,13.75,13.44,13.63,980600,13.56,13.75,13.44,13.63,980600,0.0,1.0
1999-04-27,14.0,14.06,13.69,13.75,1538700,14.0,14.06,13.69,13.75,1538700,0.0,1.0
1999-04-28,14.19,14.69,14.06,14.13,963300,14.19,14.69,14.06,14.13,963300,0.0,1.0
1999-04-29,14.31,14.69,14.25,14.38,1250800,14.31,14.69,14.25,14.38,1250800,0.0,1.0
1999-04-30,14.31,14.5,14.19,14.31,1912600,14.31,14.5,14.19,14.31,1912600,0.0,1.0
1999-05-03,14.25,14.44,14.13,14.31,893900,14.25,14.44,14.13,14.31,893900,0.0,1.0
1999-05-04,14.0,14.5,13.75,14.25,1170000,14.0,14.5,13.75,14.25,1170000,0.0,1.0
1999-05-05,13.75,14.13,13.44,14.13,1972200,13.75,14.13,13.44,14.13,1972200,0.0,1.0
1999-05-06,13.63,13.75,13.44,13.69,1504500,13.63,13.75,13.44,13.69,1504500,0.0,1.0
1999-05-07,13.75,13.88,13.38,13.63,1279700,13.75,13.88,13.38,13.63,1279700,0.0,1.0
1999-05-10,13.88,14.19,13.75,13.81,1430000,13.88,14.19,13.75,13.81,1430000,0.0,1.0
1999-05-11,14.06,14.13,14.0,14.0,1251800,14.06,14.13,14.0,14.0,1251800,0.0,1.0
1999-05-12,14.0,14.13,14.0,14.0,523800,14.0,14.13,14.0,14.0,523800,0.0,1.0
1999-05-13,15.06,15.13,14.13,14.13,2056000,15.06,15.13,14.13,14.13,2056000,0.0,1.0
1999-05-14,14.94,15.13,14.44,14.69,1689400,14.94,15.13,14.44,14.69,1689400,0.0,1.0
1999-05-17,15.13,15.94,15.13,15.19,1649100,15.13,15.94,15.13,15.19,1649100,0.0,1.0
1999-05-18,15.81,15.81,15.25,15.25,1667000,15.81,15.81,15.25,15.25,1667000,0.0,1.0
1999-05-19,16.5,16.63,15.75,15.88,1907600,16.5,16.63,15.75,15.88,1907600,0.0,1.0
1999-05-20,16.5,17.0,16.25,16.56,1077300,16.5,17.0,16.25,16.56,1077300,0.0,1.0
1999-05-21,16.19,16.63,16.13,16.5,939900,16.19,16.63,16.13,16.5,939900,0.0,1.0
1999-05-24,16.0,16.31,15.5,16.25,1332000,16.0,16.31,15.5,16.25,1332000,0.0,1.0
1999-05-25,15.63,15.94,15.44,15.75,1526000,15.63,15.94,15.44,15.75,1526000,0.0,1.0
1999-05-26,15.44,15.94,15.06,15.81,942000,15.44,15.94,15.06,15.81,942000,0.0,1.0
1999-05-27,15.94,15.94,15.0,15.5,947400,15.94,15.94,15.0,15.5,947400,0.0,1.0
1999-05-28,16.38,16.5,15.88,15.94,668300,16.38,16.5,15.88,15.94,668300,0.0,1.0
1999-06-01,16.38,16.44,15.94,16.25,757800,16.38,16.44,15.94,16.25,757800,0.0,1.0
1999-06-02,16.63,16.69,16.13,16.5,1216600,16.63,16.69,16.13,16.5,1216600,0.0,1.0
1999-06-03,17.0,17.0,16.56,16.75,1398600,17.0,17.0,16.56,16.75,1398600,0.0,1.0
1999-06-04,16.94,17.75,16.88,17.0,1397000,16.94,17.75,16.88,17.0,1397000,0.0,1.0
1999-06-07,17.13,17.38,17.0,17.06,458700,17.13,17.38,17.0,17.06,458700,0.0,1.0
1999-06-08,16.94,17.19,16.75,17.13,993800,16.94,17.19,16.75,17.13,993800,0.0,1.0
1999-06-09,17.0,17.06,16.75,16.81,1089700,17.0,17.06,16.75,16.81,1089700,0.0,1.0
1999-06-10,17.0,17.19,16.94,17.0,584400,17.0,17.19,16.94,17.0,584400,0.0,1.0
1999-06-11,16.94,17.0,16.88,16.94,559200,16.94,17.0,16.88,16.94,559200,0.0,1.0
1999-06-14,16.88,16.94,16.75,16.88,573800,16.88,16.94,16.75,16.88,573800,0.0,1.0
1999-06-15,16.81,17.0,16.63,16.69,923900,16.81,17.0,16.63,16.69,923900,0.0,1.0
1999-06-16,16.81,17.06,16.75,16.94,1138500,16.81,17.06,16.75,16.94,1138500,0.0,1.0
1999-06-17,16.69,16.88,16.56,16.75,1498400,16.69,16.88,16.56,16.75,1498400,0.0,1.0
1999-06-18,16.94,17.13,16.75,16.81,860400,16.94,17.13,16.75,16.81,860400,0.0,1.0
1999-06-21,16.94,17.06,16.81,16.81,392200,16.94,17.06,16.81,16.81,392200,0.0,1.0
1999-06-22,16.88,17.19,16.81,17.0,960600,16.88,17.19,16.81,17.0,960600,0.0,1.0
1999-06-23,16.88,17.13,16.88,17.0,1033900,16.88,17.13,16.88,17.0,1033900,0.0,1.0
1999-06-24,17.06,17.38,16.94,17.0,1099900,17.06,17.38,16.94,17.0,1099900,0.0,1.0
1999-06-25,17.25,17.69,17.19,17.44,1224300,17.25,17.69,17.19,17.44,1224300,0.0,1.0
1999-06-28,17.5,17.5,17.13,17.13,665300,17.5,17.5,17.13,17.13,665300,0.0,1.0
1999-06-29,18.38,18.38,17.75,17.75,1030500,18.38,18.38,17.75,17.75,1030500,0.0,1.0
1999-06-30,17.81,18.31,17.69,17.94,1577300,17.81,18.31,17.69,17.94,1577300,0.0,1.0
1999-07-01,17.13,17.88,17.06,17.81,1094300,17.13,17.88,17.06,17.81,1094300,0.0,1.0
1999-07-02,16.69,17.13,16.25,17.06,1132700,16.69,17.13,16.25,17.06,1132700,0.0,1.0
1999-07-06,16.63,16.75,16.38,16.69,812600,16.63,16.75,16.38,16.69,812600,0.0,1.0
1999-07-07,16.06,16.5,16.0,16.5,807800,16.06,16.5,16.0,16.5,807800,0.0,1.0
1999-07-08,15.5,16.13,15.38,16.13,1188100,15.5,16.13,15.38,16.13,1188100,0.0,1.0
1999-07-09,15.69,15.69,15.25,15.25,1016700,15.69,15.69,15.25,15.25,1016700,0.0,1.0
1999-07-12,15.25,15.69,15.19,15.69,1091700,15.25,15.69,15.19,15.69,1091700,0.0,1.0
1999-07-13,15.69,15.69,15.06,15.19,865400,15.69,15.69,15.06,15.19,865400,0.0,1.0
1999-07-14,16.06,16.25,15.69,15.69,1045800,16.06,16.25,15.69,15.69,1045800,0.0,1.0
1999-07-15,16.06,16.13,16.0,16.13,402300,16.06,16.13,16.0,16.13,402300,0.0,1.0
1999-07-16,16.38,16.38,15.81,16.06,571100,16.38,16.38,15.81,16.06,571100,0.0,1.0
1999-07-19,16.31,16.56,16.25,16.38,334900,16.31,16.56,16.25,16.38,334900,0.0,1.0
1999-07-20,15.88,16.19,15.75,16.19,648600,15.88,16.19,15.75,16.19,648600,0.0,1.0
1999-07-21,15.94,16.31,15.88,16.0,638700,15.94,16.31,15.88,16.0,638700,0.0,1.0
1999-07-22,15.5,15.88,15.5,15.69,445400,15.5,15.88,15.5,15.69,445400,0.0,1.0
1999-07-23,15.44,15.56,15.38,15.56,373200,15.44,15.56,15.38,15.56,373200,0.0,1.0
1999-07-26,15.5,15.75,15.25,15.5,517000,15.5,15.75,15.25,15.5,517000,0.0,1.0
1999-07-27,15.88,15.88,15.38,15.5,1002400,15.88,15.88,15.38,15.5,1002400,0.0,1.0
1999-07-28,14.69,16.0,14.63,15.88,3085700,14.69,16.0,14.63,15.88,3085700,0.0,1.0
1999-07-29,15.56,15.56,14.75,14.81,2671100,15.56,15.56,14.75,14.81,2671100,0.0,1.0
1999-07-30,14.94,15.63,14.56,15.44,1539400,14.94,15.63,14.56,15.44,1539400,0.0,1.0
1999-08-02,15.25,15.25,13.63,14.88,2818800,15.25,15.25,13.63,14.88,2818800,0.0,1.0
1999-08-03,15.0,15.5,14.75,15.5,3803200,15.0,15.5,14.75,15.5,3803200,0.0,1.0
1999-08-04,15.0,15.19,14.94,15.0,2766600,15.0,15.19,14.94,15.0,2766600,0.0,1.0
1999-08-05,15.0,15.0,14.88,15.0,4738600,15.0,15.0,14.88,15.0,4738600,0.0,1.0
1999-08-06,14.94,15.0,14.94,14.94,1090600,14.94,15.0,14.94,14.94,1090600,0.0,1.0
1999-08-09,14.88,15.0,14.75,14.88,2172500,14.88,15.0,14.75,14.88,2172500,0.0,1.0
1999-08-10,14.94,15.0,14.88,14.88,4084400,14.94,15.0,14.88,14.88,4084400,0.0,1.0
1999-08-11,14.94,15.0,14.88,14.94,943000,14.94,15.0,14.88,14.94,943000,0.0,1.0
1999-08-12,14.88,15.0,14.88,14.94,2307000,14.88,15.0,14.88,14.94,2307000,0.0,1.0
1999-08-13,15.13,15.63,14.94,14.94,740400,15.13,15.63,14.94,14.94,740400,0.0,1.0
1999-08-16,15.0,15.44,14.88,15.06,811100,15.0,15.44,14.88,15.06,811100,0.0,1.0
1999-08-17,15.0,15.13,14.88,15.0,1097600,15.0,15.13,14.88,15.0,1097600,0.0,1.0
1999-08-18,15.13,15.13,14.94,15.0,2038700,15.13,15.13,14.94,15.0,2038700,0.0,1.0
1999-08-19,15.0,15.13,14.94,15.13,4725900,15.0,15.13,14.94,15.13,4725900,0.0,1.0
1999-08-20,14.94,15.06,14.88,15.0,2228400,14.94,15.06,14.88,15.0,2228400,0.0,1.0
1999-08-23,14.94,15.0,14.88,15.0,777900,14.94,15.0,14.88,15.0,777900,0.0,1.0
1999-08-24,14.88,15.0,14.81,14.94,1182800,14.88,15.0,14.81,14.94,1182800,0.0,1.0
1999-08-25,14.5,14.94,14.5,14.81,2801600,14.5,14.94,14.5,14.81,2801600,0.0,1.0
1999-08-26,14.06,14.63,14.0,14.5,2025600,14.06,14.63,14.0,14.5,2025600,0.0,1.0
1999-08-27,14.25,14.5,14.06,14.06,2017700,14.25,14.5,14.06,14.06,2017700,0.0,1.0
1999-08-30,12.94,14.06,12.75,14.0,4455900,12.94,14.06,12.75,14.0,4455900,0.0,1.0
1999-08-31,12.94,13.25,12.88,13.06,1996300,12.94,13.25,12.88,13.06,1996300,0.0,1.0
1999-09-01,12.25,12.94,11.94,12.94,3125000,12.25,12.94,11.94,12.94,3125000,0.0,1.0
1999-09-02,12.06,12.5,12.0,12.25,2639300,12.06,12.5,12.0,12.25,2639300,0.0,1.0
1999-09-03,11.81,12.13,11.81,12.06,531800,11.81,12.13,11.81,12.06,531800,0.0,1.0
1999-09-07,11.94,12.13,11.81,11.88,1610500,11.94,12.13,11.81,11.88,1610500,0.0,1.0
1999-09-08,12.06,12.44,11.88,11.94,1297300,12.06,12.44,11.88,11.94,1297300,0.0,1.0
1999-09-09,12.06,12.25,12.0,12.06,805700,12.06,12.25,12.0,12.06,805700,0.0,1.0
1999-09-10,12.0,12.19,11.94,12.19,826800,12.0,12.19,11.94,12.19,826800,0.0,1.0
1999-09-13,11.88,12.13,11.69,12.0,336000,11.88,12.13,11.69,12.0,336000,0.0,1.0
1999-09-14,11.94,12.0,11.75,11.94,480100,11.94,12.0,11.75,11.94,480100,0.0,1.0
1999-09-15,11.75,12.0,11.56,11.94,1434700,11.75,12.0,11.56,11.94,1434700,0.0,1.0
1999-09-16,11.75,11.88,11.69,11.75,1091000,11.75,11.88,11.69,11.75,1091000,0.0,1.0
1999-09-17,11.81,11.88,11.63,11.75,598400,11.81,11.88,11.63,11.75,598400,0.0,1.0
1999-09-20,11.88,12.0,11.81,11.88,430800,11.88,12.0,11.81,11.88,430800,0.0,1.0
1999-09-21,11.69,11.88,11.5,11.88,606300,11.69,11.88,11.5,11.88,606300,0.0,1.0
1999-09-22,11.63,12.0,11.5,11.69,1154500,11.63,12.0,11.5,11.69,1154500,0.0,1.0
1999-09-23,11.75,12.0,11.5,11.69,692100,11.75,12.0,11.5,11.69,692100,0.0,1.0
1999-09-24,12.06,12.19,11.69,11.75,1408500,12.06,12.19,11.69,11.75,1408500,0.0,1.0
1999-09-27,12.25,12.31,11.94,12.13,924800,12.25,12.31,11.94,12.13,924800,0.0,1.0
1999-09-28,12.19,12.25,12.0,12.25,839700,12.19,12.25,12.0,12.25,839700,0.0,1.0
1999-09-29,11.94,12.19,11.88,12.19,1507600,11.94,12.19,11.88,12.19,1507600,0.0,1.0
1999-09-30,12.5,12.94,12.38,12.63,1408200,12.5,12.94,12.38,12.63,1408200,0.0,1.0
1999-10-01,12.13,12.69,12.13,12.63,777800,12.13,12.69,12.13,12.63,777800,0.0,1.0
1999-10-04,11.69,12.25,11.44,12.13,435600,11.69,12.25,11.44,12.13,435600,0.0,1.0
1999-10-05,12.0,12.0,11.69,11.69,316100,12.0,12.0,11.69,11.69,316100,0.0,1.0
1999-10-06,11.75,11.88,11.56,11.88,591600,11.75,11.88,11.56,11.88,591600,0.0,1.0
1999-10-07,11.69,11.75,11.5,11.75,422500,11.69,11.75,11.5,11.75,422500,0.0,1.0
1999-10-08,11.13,11.88,11.0,11.81,520400,11.13,11.88,11.0,11.81,520400,0.0,1.0
1999-10-11,11.31,11.38,11.0,11.0,630200,11.31,11.38,11.0,11.0,630200,0.0,1.0
1999-10-12,11.06,11.31,11.0,11.19,371300,11.06,11.31,11.0,11.19,371300,0.0,1.0
1999-10-13,10.5,11.06,10.31,11.0,808800,10.5,11.06,10.31,11.0,808800,0.0,1.0
1999-10-14,10.38,10.5,10.13,10.5,1629000,10.38,10.5,10.13,10.5,1629000,0.0,1.0
1999-10-15,10.25,10.38,10.13,10.25,2024400,10.25,10.38,10.13,10.25,2024400,0.0,1.0
1999-10-18,10.06,10.25,10.0,10.25,1037100,10.06,10.25,10.0,10.25,1037100,0.0,1.0
1999-10-19,9.625,10.06,9.563,10.06,1089200,9.625,10.06,9.563,10.06,1089200,0.0,1.0
1999-10-20,10.44,10.44,9.75,9.813,1295800,10.44,10.44,9.75,9.813,1295800,0.0,1.0
1999-10-21,10.38,10.5,10.38,10.44,2427400,10.38,10.5,10.38,10.44,2427400,0.0,1.0
1999-10-22,10.44,10.5,10.38,10.44,512100,10.44,10.5,10.38,10.44,512100,0.0,1.0
1999-10-25,10.31,10.5,10.31,10.5,486000,10.31,10.5,10.31,10.5,486000,0.0,1.0
1999-10-26,10.13,10.44,10.06,10.38,1041700,10.13,10.44,10.06,10.38,1041700,0.0,1.0
1999-10-27,9.875,10.19,9.813,10.06,1096600,9.875,10.19,9.813,10.06,1096600,0.0,1.0
1999-10-28,10.19,10.25,9.938,10.13,1360600,10.19,10.25,9.938,10.13,1360600,0.0,1.0
1999-10-29,10.06,10.19,10.0,10.19,653800,10.06,10.19,10.0,10.19,653800,0.0,1.0
1999-11-01,10.25,10.31,10.13,10.19,578600,10.25,10.31,10.13,10.19,578600,0.0,1.0
1999-11-02,10.0,10.25,9.875,10.19,743600,10.0,10.25,9.875,10.19,743600,0.0,1.0
1999-11-03,10.0,10.13,9.938,10.0,1612900,10.0,10.13,9.938,10.0,1612900,0.0,1.0
1999-11-04,10.13,10.13,10.0,10.0,1188200,10.13,10.13,10.0,10.0,1188200,0.0,1.0
1999-11-05,10.0,10.19,9.938,10.19,821500,10.0,10.19,9.938,10.19,821500,0.0,1.0
1999-11-08,9.938,10.13,9.938,10.0,1653000,9.938,10.13,9.938,10.0,1653000,0.0,1.0
1999-11-09,9.938,10.13,9.938,9.938,1662900,9.938,10.13,9.938,9.938,1662900,0.0,1.0
1999-11-10,10.0,10.06,9.938,9.938,649500,10.0,10.06,9.938,9.938,649500,0.0,1.0
1999-11-11,9.938,10.06,9.875,10.0,1257700,9.938,10.06,9.875,10.0,1257700,0.0,1.0
1999-11-12,9.875,10.06,9.875,10.0,1191900,9.875,10.06,9.875,10.0,1191900,0.0,1.0
1999-11-15,9.875,10.0,9.75,9.875,1843100,9.875,10.0,9.75,9.875,1843100,0.0,1.0
1999-11-16,10.0,10.0,9.75,9.813,1907100,10.0,10.0,9.75,9.813,1907100,0.0,1.0
1999-11-17,10.0,10.06,9.938,10.0,1123500,10.0,10.06,9.938,10.0,1123500,0.0,1.0
1999-11-18,9.813,10.0,9.813,9.938,1574600,9.813,10.0,9.813,9.938,1574600,0.0,1.0
1999-11-19,9.938,10.0,9.813,9.813,772200,9.938,10.0,9.813,9.813,772200,0.0,1.0
1999-11-22,9.813,10.0,9.688,9.938,1349100,9.813,10.0,9.688,9.938,1349100,0.0,1.0
1999-11-23,9.563,9.813,9.5,9.75,1456900,9.563,9.813,9.5,9.75,1456900,0.0,1.0
1999-11-24,9.313,9.563,9.25,9.5,963000,9.313,9.563,9.25,9.5,963000,0.0,1.0
1999-11-26,9.313,9.438,9.313,9.313,406300,9.313,9.438,9.313,9.313,406300,0.0,1.0
1999-11-29,9.75,9.813,9.25,9.25,2222200,9.75,9.813,9.25,9.25,2222200,0.0,1.0
1999-11-30,9.313,9.5,9.125,9.438,2054600,9.313,9.5,9.125,9.438,2054600,0.0,1.0
1999-12-01,9.063,9.313,9.0,9.313,2139900,9.063,9.313,9.0,9.313,2139900,0.0,1.0
1999-12-02,8.938,9.125,8.938,9.063,2420100,8.938,9.125,8.938,9.063,2420100,0.0,1.0
1999-12-03,9.688,10.06,9.0,9.0,2848300,9.688,10.06,9.0,9.0,2848300,0.0,1.0
1999-12-06,9.75,10.13,9.688,9.75,1469900,9.75,10.13,9.688,9.75,1469900,0.0,1.0
1999-12-07,10.0,10.06,9.75,9.75,1400700,10.0,10.06,9.75,9.75,1400700,0.0,1.0
1999-12-08,9.75,10.0,9.625,9.938,1521400,9.75,10.0,9.625,9.938,1521400,0.0,1.0
1999-12-09,9.875,10.06,9.75,9.75,2763100,9.875,10.06,9.75,9.75,2763100,0.0,1.0
1999-12-10,9.938,10.06,9.875,10.0,1796200,9.938,10.06,9.875,10.0,1796200,0.0,1.0
1999-12-13,8.5,9.938,7.5,9.875,2782200,8.5,9.938,7.5,9.875,2782200,0.0,1.0
1999-12-14,8.813,9.063,8.5,8.563,4794800,8.813,9.063,8.5,8.563,4794800,0.0,1.0
1999-12-15,9.125,9.188,8.75,8.75,1671900,9.125,9.188,8.75,8.75,1671900,0.0,1.0
1999-12-16,9.063,9.375,8.938,9.063,1185500,9.063,9.375,8.938,9.063,1185500,0.0,1.0
1999-12-17,9.06,9.19,8.88,9.06,2895400,9.06,9.19,8.88,9.06,2895400,0.0,1.0
1999-12-20,9.0,9.063,8.938,9.063,1097800,9.0,9.063,8.938,9.063,1097800,0.0,1.0
1999-12-21,9.125,9.25,8.75,8.938,1641500,9.125,9.25,8.75,8.938,1641500,0.0,1.0
1999-12-22,8.938,9.188,8.875,9.125,907600,8.938,9.188,8.875,9.125,907600,0.0,1.0
1999-12-23,8.938,9.125,8.813,8.938,1633800,8.938,9.125,8.813,8.938,1633800,0.0,1.0
1999-12-27,8.813,9.0,8.75,8.938,833500,8.813,9.0,8.75,8.938,833500,0.0,1.0
1999-12-28,8.813,8.875,8.625,8.75,1482900,8.813,8.875,8.625,8.75,1482900,0.0,1.0
1999-12-29,8.938,9.0,8.625,8.688,1616800,8.938,9.0,8.625,8.688,1616800,0.0,1.0
1999-12-30,8.938,9.063,8.813,8.875,1707000,8.938,9.063,8.813,8.875,1707000,0.0,1.0
1999-12-31,9.25,9.375,8.813,8.875,1595800,9.25,9.375,8.813,8.875,1595800,0.0,1.0
2000-01-03,9.063,9.313,8.938,9.188,413100,9.063,9.313,8.938,9.188,413100,0.0,1.0
2000-01-04,8.688,8.875,8.563,8.813,1071600,8.688,8.875,8.563,8.813,1071600,0.0,1.0
2000-01-05,8.625,8.75,8.313,8.625,2031500,8.625,8.75,8.313,8.625,2031500,0.0,1.0
2000-01-06,8.625,8.75,8.313,8.563,2264600,8.625,8.75,8.313,8.563,2264600,0.0,1.0
2000-01-07,8.938,9.0,8.563,8.625,951800,8.938,9.0,8.563,8.625,951800,0.0,1.0
2000-01-10,8.875,9.0,8.75,8.938,528000,8.875,9.0,8.75,8.938,528000,0.0,1.0
2000-01-11,8.563,8.938,8.5,8.875,869500,8.563,8.938,8.5,8.875,869500,0.0,1.0
2000-01-12,8.625,8.688,8.563,8.563,822000,8.625,8.688,8.563,8.563,822000,0.0,1.0
2000-01-13,8.625,8.75,8.563,8.625,1543700,8.625,8.75,8.563,8.625,1543700,0.0,1.0
2000-01-14,8.625,8.813,8.625,8.688,684900,8.625,8.813,8.625,8.688,684900,0.0,1.0
2000-01-18,8.688,8.875,8.625,8.75,628500,8.688,8.875,8.625,8.75,628500,0.0,1.0
2000-01-19,8.875,8.938,8.625,8.625,956800,8.875,8.938,8.625,8.625,956800,0.0,1.0
2000-01-20,8.875,8.875,8.688,8.813,919400,8.875,8.875,8.688,8.813,919400,0.0,1.0
2000-01-21,8.75,8.813,8.625,8.688,1078300,8.75,8.813,8.625,8.688,1078300,0.0,1.0
2000-01-24,8.625,8.813,8.563,8.75,1093700,8.625,8.813,8.563,8.75,1093700,0.0,1.0
2000-01-25,8.25,8.625,8.0,8.563,1129300,8.25,8.625,8.0,8.563,1129300,0.0,1.0
2000-01-26,7.938,8.188,7.813,8.188,1229900,7.938,8.188,7.813,8.188,1229900,0.0,1.0
2000-01-27,7.75,8.125,7.625,7.875,855400,7.75,8.125,7.625,7.875,855400,0.0,1.0
2000-01-28,7.875,8.0,7.313,7.813,2317300,7.875,8.0,7.313,7.813,2317300,0.0,1.0
2000-01-31,7.563,8.063,7.5,7.938,1220500,7.563,8.063,7.5,7.938,1220500,0.0,1.0
2000-02-01,7.063,7.688,6.625,7.563,2526600,7.063,7.688,6.625,7.563,2526600,0.0,1.0
2000-02-02,6.563,7.0,6.25,6.938,4253300,6.563,7.0,6.25,6.938,4253300,0.0,1.0
2000-02-03,6.25,7.25,6.125,6.688,12470500,6.25,7.25,6.125,6.688,12470500,0.0,1.0
2000-02-04,6.875,6.875,6.25,6.25,5468500,6.875,6.875,6.25,6.25,5468500,0.0,1.0
2000-02-07,6.563,6.813,6.438,6.75,4201500,6.563,6.813,6.438,6.75,4201500,0.0,1.0
2000-02-08,6.625,6.688,6.5,6.625,1661500,6.625,6.688,6.5,6.625,1661500,0.0,1.0
2000-02-09,6.563,6.688,6.5,6.625,2433200,6.563,6.688,6.5,6.625,2433200,0.0,1.0
2000-02-10,6.625,6.688,6.5,6.563,2126000,6.625,6.688,6.5,6.563,2126000,0.0,1.0
2000-02-11,7.875,8.25,6.563,6.625,2928600,7.875,8.25,6.563,6.625,2928600,0.0,1.0
2000-02-14,7.75,8.375,7.75,7.75,2669900,7.75,8.375,7.75,7.75,2669900,0.0,1.0
2000-02-15,7.5,7.875,7.313,7.813,1043100,7.5,7.875,7.313,7.813,1043100,0.0,1.0
2000-02-16,8.063,8.188,7.563,7.75,1792200,8.063,8.188,7.563,7.75,1792200,0.0,1.0
2000-02-17,8.25,8.375,8.0,8.188,974000,8.25,8.375,8.0,8.188,974000,0.0,1.0
2000-02-18,7.813,8.313,7.813,8.313,689200,7.813,8.313,7.813,8.313,689200,0.0,1.0
2000-02-22,7.75,8.063,7.75,7.875,283000,7.75,8.063,7.75,7.875,283000,0.0,1.0
2000-02-23,7.625,8.0,7.563,7.938,1606600,7.625,8.0,7.563,7.938,1606600,0.0,1.0
2000-02-24,7.625,7.688,7.375,7.688,1712900,7.625,7.688,7.375,7.688,1712900,0.0,1.0
2000-02-25,8.25,8.25,7.313,7.625,630300,8.25,8.25,7.313,7.625,630300,0.0,1.0
2000-02-28,7.875,8.125,7.625,8.125,524900,7.875,8.125,7.625,8.125,524900,0.0,1.0
2000-02-29,7.563,7.625,7.5,7.563,812100,7.563,7.625,7.5,7.563,812100,0.0,1.0
2000-03-01,7.25,7.563,7.25,7.563,3371900,7.25,7.563,7.25,7.563,3371900,0.0,1.0
2000-03-02,7.313,7.5,7.25,7.375,2389900,7.313,7.5,7.25,7.375,2389900,0.0,1.0
2000-03-03,7.063,8.0,7.0,7.25,1496900,7.063,8.0,7.0,7.25,1496900,0.0,1.0
2000-03-06,7.063,7.25,7.063,7.125,997200,7.063,7.25,7.063,7.125,997200,0.0,1.0
2000-03-07,7.063,7.125,6.938,7.063,2005600,7.063,7.125,6.938,7.063,2005600,0.0,1.0
2000-03-08,7.063,7.125,6.938,7.0,1594800,7.063,7.125,6.938,7.0,1594800,0.0,1.0
2000-03-09,7.375,7.438,7.125,7.125,1174800,7.375,7.438,7.125,7.125,1174800,0.0,1.0
2000-03-10,7.375,7.563,7.375,7.5,657100,7.375,7.563,7.375,7.5,657100,0.0,1.0
2000-03-13,7.313,7.375,7.188,7.375,752800,7.313,7.375,7.188,7.375,752800,0.0,1.0
2000-03-14,7.063,7.375,7.0,7.375,865800,7.063,7.375,7.0,7.375,865800,0.0,1.0
2000-03-15,7.875,7.875,7.125,7.125,1157000,7.875,7.875,7.125,7.125,1157000,0.0,1.0
2000-03-16,8.188,8.188,7.813,7.938,1785600,8.188,8.188,7.813,7.938,1785600,0.0,1.0
2000-03-17,8.125,8.25,7.875,8.188,1652300,8.125,8.25,7.875,8.188,1652300,0.0,1.0
2000-03-20,8.125,8.125,8.0,8.125,985400,8.125,8.125,8.0,8.125,985400,0.0,1.0
2000-03-21,8.0,8.125,7.875,8.125,680300,8.0,8.125,7.875,8.125,680300,0.0,1.0
2000-03-22,8.125,8.25,8.0,8.0,1184900,8.125,8.25,8.0,8.0,1184900,0.0,1.0
2000-03-23,8.063,8.25,7.875,8.188,2561800,8.063,8.25,7.875,8.188,2561800,0.0,1.0
2000-03-24,7.75,8.12,7.62,8.12,1309700,7.75,8.12,7.62,8.12,1309700,0.0,1.0
2000-03-27,7.813,8.0,7.75,7.813,751300,7.813,8.0,7.75,7.813,751300,0.0,1.0
2000-03-28,7.875,7.938,7.75,7.813,924300,7.875,7.938,7.75,7.813,924300,0.0,1.0
2000-03-29,7.813,7.938,7.75,7.813,504900,7.813,7.938,7.75,7.813,504900,0.0,1.0
2000-03-30,7.875,7.938,7.75,7.813,487900,7.875,7.938,7.75,7.813,487900,0.0,1.0
2000-03-31,7.938,8.063,7.875,7.938,1133600,7.938,8.063,7.875,7.938,1133600,0.0,1.0
2000-04-03,8.875,9.0,8.0,8.063,2886300,8.875,9.0,8.0,8.063,2886300,0.0,1.0
2000-04-04,8.438,8.875,8.25,8.875,1011500,8.438,8.875,8.25,8.875,1011500,0.0,1.0
2000-04-05,8.25,8.438,8.0,8.0,453200,8.25,8.438,8.0,8.0,453200,0.0,1.0
2000-04-06,8.375,8.688,8.313,8.5,803600,8.375,8.688,8.313,8.5,803600,0.0,1.0
2000-04-07,8.188,8.375,8.125,8.25,835400,8.188,8.375,8.125,8.25,835400,0.0,1.0
2000-04-10,8.188,8.313,7.938,8.063,338600,8.188,8.313,7.938,8.063,338600,0.0,1.0
2000-04-11,8.563,8.563,8.125,8.188,988200,8.563,8.563,8.125,8.188,988200,0.0,1.0
2000-04-12,8.313,8.563,8.25,8.5,493600,8.313,8.563,8.25,8.5,493600,0.0,1.0
2000-04-13,8.25,8.438,8.188,8.375,867100,8.25,8.438,8.188,8.375,867100,0.0,1.0
2000-04-14,7.75,8.125,7.688,8.125,879500,7.75,8.125,7.688,8.125,879500,0.0,1.0
2000-04-17,7.813,7.813,7.625,7.688,766600,7.813,7.813,7.625,7.688,766600,0.0,1.0
2000-04-18,8.188,8.25,7.688,7.813,549200,8.188,8.25,7.688,7.813,549200,0.0,1.0
2000-04-19,7.938,8.125,7.813,8.063,782500,7.938,8.125,7.813,8.063,782500,0.0,1.0
2000-04-20,8.063,8.25,7.938,8.0,1287600,8.063,8.25,7.938,8.0,1287600,0.0,1.0
2000-04-24,8.188,8.188,8.0,8.125,419900,8.188,8.188,8.0,8.125,419900,0.0,1.0
2000-04-25,8.875,8.875,8.125,8.188,762500,8.875,8.875,8.125,8.188,762500,0.0,1.0
2000-04-26,8.375,8.563,8.25,8.563,547100,8.375,8.563,8.25,8.563,547100,0.0,1.0
2000-04-27,8.625,9.063,8.313,8.375,1101900,8.625,9.063,8.313,8.375,1101900,0.0,1.0
2000-04-28,9.125,9.188,8.813,8.875,929600,9.125,9.188,8.813,8.875,929600,0.0,1.0
2000-05-01,9.5,9.813,9.0,9.0,1205900,9.5,9.813,9.0,9.0,1205900,0.0,1.0
2000-05-02,9.5,9.875,9.438,9.625,1117200,9.5,9.875,9.438,9.625,1117200,0.0,1.0
2000-05-03,9.188,9.563,9.063,9.438,1285300,9.188,9.563,9.063,9.438,1285300,0.0,1.0
2000-05-04,9.375,9.375,9.125,9.188,506300,9.375,9.375,9.125,9.188,506300,0.0,1.0
2000-05-05,9.313,9.375,9.063,9.375,595700,9.313,9.375,9.063,9.375,595700,0.0,1.0
2000-05-08,9.438,9.563,9.25,9.25,371600,9.438,9.563,9.25,9.25,371600,0.0,1.0
2000-05-09,9.438,9.5,9.375,9.438,407400,9.438,9.5,9.375,9.438,407400,0.0,1.0
2000-05-10,9.063,9.375,8.938,9.375,495900,9.063,9.375,8.938,9.375,495900,0.0,1.0
2000-05-11,9.313,9.313,9.0,9.063,429200,9.313,9.313,9.0,9.063,429200,0.0,1.0
2000-05-12,9.938,9.938,9.313,9.313,1208200,9.938,9.938,9.313,9.313,1208200,0.0,1.0
2000-05-15,10.13,10.56,9.75,10.0,1296200,10.13,10.56,9.75,10.0,1296200,0.0,1.0
2000-05-16,10.25,10.38,10.06,10.06,1095800,10.25,10.38,10.06,10.06,1095800,0.0,1.0
2000-05-17,9.938,10.75,9.875,10.25,1055400,9.938,10.75,9.875,10.25,1055400,0.0,1.0
2000-05-18,9.563,9.875,9.5,9.813,466600,9.563,9.875,9.5,9.813,466600,0.0,1.0
2000-05-19,9.188,9.5,9.063,9.125,468100,9.188,9.5,9.063,9.125,468100,0.0,1.0
2000-05-22,8.688,9.25,8.5,9.188,827400,8.688,9.25,8.5,9.188,827400,0.0,1.0
2000-05-23,8.563,8.688,8.438,8.688,792000,8.563,8.688,8.438,8.688,792000,0.0,1.0
2000-05-24,8.125,8.5,8.0,8.438,1245200,8.125,8.5,8.0,8.438,1245200,0.0,1.0
2000-05-25,8.063,8.188,8.0,8.188,979200,8.063,8.188,8.0,8.188,979200,0.0,1.0
2000-05-26,8.188,8.5,8.063,8.063,1479800,8.188,8.5,8.063,8.063,1479800,0.0,1.0
2000-05-30,8.0,8.25,7.938,8.25,959700,8.0,8.25,7.938,8.25,959700,0.0,1.0
2000-05-31,7.875,8.0,7.688,8.0,1951600,7.875,8.0,7.688,8.0,1951600,0.0,1.0
2000-06-01,8.063,8.188,7.938,8.125,862200,8.063,8.188,7.938,8.125,862200,0.0,1.0
2000-06-02,8.313,8.375,8.0,8.125,975100,8.313,8.375,8.0,8.125,975100,0.0,1.0
2000-06-05,8.375,8.438,8.25,8.313,371200,8.375,8.438,8.25,8.313,371200,0.0,1.0
2000-06-06,7.938,8.438,7.813,8.375,1154600,7.938,8.438,7.813,8.375,1154600,0.0,1.0
2000-06-07,7.625,7.75,7.438,7.75,4017800,7.625,7.75,7.438,7.75,4017800,0.0,1.0
2000-06-08,7.688,8.0,7.5,7.625,2260200,7.688,8.0,7.5,7.625,2260200,0.0,1.0
2000-06-09,7.688,7.813,7.625,7.75,199900,7.688,7.813,7.625,7.75,199900,0.0,1.0
2000-06-12,7.563,7.813,7.438,7.688,1406400,7.563,7.813,7.438,7.688,1406400,0.0,1.0
2000-06-13,7.688,7.75,7.438,7.5,1060900,7.688,7.75,7.438,7.5,1060900,0.0,1.0
2000-06-14,7.813,7.813,7.563,7.625,518100,7.813,7.813,7.563,7.625,518100,0.0,1.0
2000-06-15,7.938,7.938,7.75,7.875,648700,7.938,7.938,7.75,7.875,648700,0.0,1.0
2000-06-16,7.938,7.938,7.75,7.875,544100,7.938,7.938,7.75,7.875,544100,0.0,1.0
2000-06-19,7.75,7.875,7.563,7.875,531400,7.75,7.875,7.563,7.875,531400,0.0,1.0
2000-06-20,7.688,7.875,7.563,7.813,331400,7.688,7.875,7.563,7.813,331400,0.0,1.0
2000-06-21,7.5,7.625,7.438,7.625,336000,7.5,7.625,7.438,7.625,336000,0.0,1.0
2000-06-22,7.375,7.375,7.125,7.25,908900,7.375,7.375,7.125,7.25,908900,0.0,1.0
2000-06-23,7.25,7.313,7.188,7.313,1618200,7.25,7.313,7.188,7.313,1618200,0.0,1.0
2000-06-26,7.375,7.438,7.25,7.25,316700,7.375,7.438,7.25,7.25,316700,0.0,1.0
2000-06-27,7.313,7.438,7.25,7.375,328100,7.313,7.438,7.25,7.375,328100,0.0,1.0
2000-06-28,7.375,7.438,7.188,7.25,476300,7.375,7.438,7.188,7.25,476300,0.0,1.0
2000-06-29,7.25,7.438,7.188,7.375,579600,7.25,7.438,7.188,7.375,579600,0.0,1.0
2000-06-30,7.063,7.313,7.0,7.25,863200,7.063,7.313,7.0,7.25,863200,0.0,1.0
2000-07-03,6.688,6.938,6.625,6.875,273100,6.688,6.938,6.625,6.875,273100,0.0,1.0
2000-07-05,6.875,7.0,6.438,6.688,726800,6.875,7.0,6.438,6.688,726800,0.0,1.0
2000-07-06,7.063,7.125,6.813,6.938,445400,7.063,7.125,6.813,6.938,445400,0.0,1.0
2000-07-07,7.125,7.313,7.0,7.125,699900,7.125,7.313,7.0,7.125,699900,0.0,1.0
2000-07-10,7.0,7.188,7.0,7.188,349200,7.0,7.188,7.0,7.188,349200,0.0,1.0
2000-07-11,7.0,7.063,6.75,7.063,1342700,7.0,7.063,6.75,7.063,1342700,0.0,1.0
2000-07-12,6.938,7.125,6.875,6.938,235100,6.938,7.125,6.875,6.938,235100,0.0,1.0
2000-07-13,6.938,7.0,6.875,7.0,304900,6.938,7.0,6.875,7.0,304900,0.0,1.0
2000-07-14,6.625,7.0,6.375,7.0,902800,6.625,7.0,6.375,7.0,902800,0.0,1.0
2000-07-17,6.625,6.688,6.5,6.625,425900,6.625,6.688,6.5,6.625,425900,0.0,1.0
2000-07-18,6.375,6.625,6.188,6.625,703900,6.375,6.625,6.188,6.625,703900,0.0,1.0
2000-07-19,6.438,6.563,6.313,6.313,857300,6.438,6.563,6.313,6.313,857300,0.0,1.0
2000-07-20,6.813,6.875,6.438,6.5,923900,6.813,6.875,6.438,6.5,923900,0.0,1.0
2000-07-21,6.688,6.813,6.625,6.688,310700,6.688,6.813,6.625,6.688,310700,0.0,1.0
2000-07-24,6.5,6.688,6.313,6.625,431800,6.5,6.688,6.313,6.625,431800,0.0,1.0
2000-07-25,6.375,6.563,6.25,6.375,508200,6.375,6.563,6.25,6.375,508200,0.0,1.0
2000-07-26,6.5,6.563,6.25,6.563,581700,6.5,6.563,6.25,6.563,581700,0.0,1.0
2000-07-27,6.875,6.875,6.438,6.5,1345500,6.875,6.875,6.438,6.5,1345500,0.0,1.0
2000-07-28,6.75,6.875,6.625,6.875,1201600,6.75,6.875,6.625,6.875,1201600,0.0,1.0
2000-07-31,6.875,6.938,6.75,6.875,878500,6.875,6.938,6.75,6.875,878500,0.0,1.0
2000-08-01,6.938,7.0,6.813,6.938,993300,6.938,7.0,6.813,6.938,993300,0.0,1.0
2000-08-02,7.063,7.063,6.938,6.938,1049500,7.063,7.063,6.938,6.938,1049500,0.0,1.0
2000-08-03,7.0,7.0,6.875,7.0,410600,7.0,7.0,6.875,7.0,410600,0.0,1.0
2000-08-04,6.688,7.0,6.625,7.0,263800,6.688,7.0,6.625,7.0,263800,0.0,1.0
2000-08-07,6.813,6.813,6.688,6.688,362900,6.813,6.813,6.688,6.688,362900,0.0,1.0
2000-08-08,6.875,6.938,6.75,6.75,240200,6.875,6.938,6.75,6.75,240200,0.0,1.0
2000-08-09,6.625,6.875,6.5,6.813,217200,6.625,6.875,6.5,6.813,217200,0.0,1.0
2000-08-10,6.375,6.625,5.75,6.563,2830500,6.375,6.625,5.75,6.563,2830500,0.0,1.0
2000-08-11,6.5,6.5,6.0,6.25,529800,6.5,6.5,6.0,6.25,529800,0.0,1.0
2000-08-14,6.313,6.563,6.25,6.5,449900,6.313,6.563,6.25,6.5,449900,0.0,1.0
2000-08-15,6.438,6.5,6.313,6.375,308600,6.438,6.5,6.313,6.375,308600,0.0,1.0
2000-08-16,6.438,6.5,6.313,6.438,427300,6.438,6.5,6.313,6.438,427300,0.0,1.0
2000-08-17,6.5,6.625,6.438,6.5,298400,6.5,6.625,6.438,6.5,298400,0.0,1.0
2000-08-18,6.563,6.625,6.5,6.5,556500,6.563,6.625,6.5,6.5,556500,0.0,1.0
2000-08-21,6.625,6.688,6.5,6.563,5401000,6.625,6.688,6.5,6.563,5401000,0.0,1.0
2000-08-22,6.625,6.75,6.563,6.625,671900,6.625,6.75,6.563,6.625,671900,0.0,1.0
2000-08-23,6.438,6.688,6.25,6.688,320900,6.438,6.688,6.25,6.688,320900,0.0,1.0
2000-08-24,6.188,6.5,6.188,6.313,290800,6.188,6.5,6.188,6.313,290800,0.0,1.0
2000-08-25,6.313,6.375,6.188,6.25,421700,6.313,6.375,6.188,6.25,421700,0.0,1.0
2000-08-28,6.25,6.375,6.188,6.25,617800,6.25,6.375,6.188,6.25,617800,0.0,1.0
2000-08-29,6.25,6.313,6.188,6.25,376800,6.25,6.313,6.188,6.25,376800,0.0,1.0
2000-08-30,6.375,6.438,6.25,6.25,707400,6.375,6.438,6.25,6.25,707400,0.0,1.0
2000-08-31,6.5,6.563,6.25,6.313,2115800,6.5,6.563,6.25,6.313,2115800,0.0,1.0
2000-09-01,6.125,6.5,6.125,6.438,297900,6.125,6.5,6.125,6.438,297900,0.0,1.0
2000-09-05,6.188,6.25,6.125,6.25,524200,6.188,6.25,6.125,6.25,524200,0.0,1.0
2000-09-06,6.188,6.313,6.125,6.188,374200,6.188,6.313,6.125,6.188,374200,0.0,1.0
2000-09-07,6.188,6.188,6.125,6.188,311300,6.188,6.188,6.125,6.188,311300,0.0,1.0
2000-09-08,6.125,6.188,6.063,6.125,395200,6.125,6.188,6.063,6.125,395200,0.0,1.0
2000-09-11,6.063,6.125,6.063,6.063,152500,6.063,6.125,6.063,6.063,152500,0.0,1.0
2000-09-12,6.0,6.063,5.938,6.063,872500,6.0,6.063,5.938,6.063,872500,0.0,1.0
2000-09-13,6.0,6.125,6.0,6.0,274300,6.0,6.125,6.0,6.0,274300,0.0,1.0
2000-09-14,6.063,6.125,6.0,6.0,262700,6.063,6.125,6.0,6.0,262700,0.0,1.0
2000-09-15,6.063,6.063,5.938,6.063,1006000,6.063,6.063,5.938,6.063,1006000,0.0,1.0
2000-09-18,5.875,6.125,5.875,6.125,792200,5.875,6.125,5.875,6.125,792200,0.0,1.0
2000-09-19,5.75,5.938,5.625,5.875,597000,5.75,5.938,5.625,5.875,597000,0.0,1.0
2000-09-20,5.688,5.813,5.625,5.75,419600,5.688,5.813,5.625,5.75,419600,0.0,1.0
2000-09-21,6.0,6.063,5.688,5.688,701100,6.0,6.063,5.688,5.688,701100,0.0,1.0
2000-09-22,6.063,6.063,5.875,5.938,387900,6.063,6.063,5.875,5.938,387900,0.0,1.0
2000-09-25,6.0,6.063,5.875,6.063,520500,6.0,6.063,5.875,6.063,520500,0.0,1.0
2000-09-26,6.125,6.188,5.938,6.0,561300,6.125,6.188,5.938,6.0,561300,0.0,1.0
2000-09-27,6.125,6.188,5.938,6.063,1357600,6.125,6.188,5.938,6.063,1357600,0.0,1.0
2000-09-28,6.063,6.313,6.0,6.063,711700,6.063,6.313,6.0,6.063,711700,0.0,1.0
2000-09-29,6.0,6.125,5.938,6.125,646700,6.0,6.125,5.938,6.125,646700,0.0,1.0
2000-10-02,6.0,6.125,6.0,6.0,236700,6.0,6.125,6.0,6.0,236700,0.0,1.0
2000-10-03,6.0,6.063,5.938,6.0,285200,6.0,6.063,5.938,6.0,285200,0.0,1.0
2000-10-04,6.0,6.063,5.938,6.0,554600,6.0,6.063,5.938,6.0,554600,0.0,1.0
2000-10-05,5.938,6.063,5.875,6.0,334300,5.938,6.063,5.875,6.0,334300,0.0,1.0
2000-10-06,5.938,6.0,5.875,5.938,596400,5.938,6.0,5.875,5.938,596400,0.0,1.0
2000-10-09,5.75,5.938,5.625,5.938,1697500,5.75,5.938,5.625,5.938,1697500,0.0,1.0
2000-10-10,5.813,5.875,5.75,5.75,374800,5.813,5.875,5.75,5.75,374800,0.0,1.0
2000-10-11,5.813,5.875,5.75,5.813,673200,5.813,5.875,5.75,5.813,673200,0.0,1.0
2000-10-12,5.875,5.938,5.625,5.75,723100,5.875,5.938,5.625,5.75,723100,0.0,1.0
2000-10-13,6.0,6.0,5.875,5.875,742000,6.0,6.0,5.875,5.875,742000,0.0,1.0
2000-10-16,5.938,6.0,5.813,5.938,398200,5.938,6.0,5.813,5.938,398200,0.0,1.0
2000-10-17,5.875,5.938,5.813,5.938,748800,5.875,5.938,5.813,5.938,748800,0.0,1.0
2000-10-18,5.75,5.813,5.625,5.813,751700,5.75,5.813,5.625,5.813,751700,0.0,1.0
2000-10-19,5.938,5.938,5.688,5.75,478700,5.938,5.938,5.688,5.75,478700,0.0,1.0
2000-10-20,6.0,6.125,5.75,5.875,4524500,6.0,6.125,5.75,5.875,4524500,0.0,1.0
2000-10-23,5.875,6.0,5.813,5.938,1483500,5.875,6.0,5.813,5.938,1483500,0.0,1.0
2000-10-24,5.875,6.0,5.813,5.875,500100,5.875,6.0,5.813,5.875,500100,0.0,1.0
2000-10-25,6.0,6.0,5.813,5.938,397700,6.0,6.0,5.813,5.938,397700,0.0,1.0
2000-10-26,5.875,6.125,5.875,6.125,471500,5.875,6.125,5.875,6.125,471500,0.0,1.0
2000-10-27,6.188,6.25,5.875,5.875,1869900,6.188,6.25,5.875,5.875,1869900,0.0,1.0
2000-10-30,6.313,6.313,6.125,6.188,784700,6.313,6.313,6.125,6.188,784700,0.0,1.0
2000-10-31,6.75,7.063,6.438,6.438,2958500,6.75,7.063,6.438,6.438,2958500,0.0,1.0
2000-11-01,7.0,7.188,6.688,6.813,1139900,7.0,7.188,6.688,6.813,1139900,0.0,1.0
2000-11-02,6.875,7.0,6.813,7.0,450400,6.875,7.0,6.813,7.0,450400,0.0,1.0
2000-11-03,6.813,6.875,6.625,6.875,287500,6.813,6.875,6.625,6.875,287500,0.0,1.0
2000-11-06,6.938,6.938,6.688,6.813,694600,6.938,6.938,6.688,6.813,694600,0.0,1.0
2000-11-07,6.938,7.0,6.688,6.875,1225000,6.938,7.0,6.688,6.875,1225000,0.0,1.0
2000-11-08,6.938,7.063,6.875,6.875,3825500,6.938,7.063,6.875,6.875,3825500,0.0,1.0
2000-11-09,6.75,6.938,6.625,6.938,495700,6.75,6.938,6.625,6.938,495700,0.0,1.0
2000-11-10,6.625,6.688,6.5,6.688,403300,6.625,6.688,6.5,6.688,403300,0.0,1.0
2000-11-13,6.563,6.688,6.313,6.625,540200,6.563,6.688,6.313,6.625,540200,0.0,1.0
2000-11-14,6.813,6.813,6.563,6.563,439900,6.813,6.813,6.563,6.563,439900,0.0,1.0
2000-11-15,6.688,6.813,6.625,6.813,331400,6.688,6.813,6.625,6.813,331400,0.0,1.0
2000-11-16,6.688,6.75,6.563,6.688,369000,6.688,6.75,6.563,6.688,369000,0.0,1.0
2000-11-17,6.813,6.813,6.563,6.563,467300,6.813,6.813,6.563,6.563,467300,0.0,1.0
2000-11-20,6.875,6.938,6.813,6.813,408700,6.875,6.938,6.813,6.813,408700,0.0,1.0
2000-11-21,6.938,6.938,6.75,6.813,756800,6.938,6.938,6.75,6.813,756800,0.0,1.0
2000-11-22,6.625,6.875,6.375,6.813,487300,6.625,6.875,6.375,6.813,487300,0.0,1.0
2000-11-24,6.563,6.688,6.5,6.688,114100,6.563,6.688,6.5,6.688,114100,0.0,1.0
2000-11-27,6.375,6.625,6.25,6.625,468300,6.375,6.625,6.25,6.625,468300,0.0,1.0
2000-11-28,6.563,6.563,6.25,6.375,412400,6.563,6.563,6.25,6.375,412400,0.0,1.0
2000-11-29,6.375,6.5,6.313,6.5,167000,6.375,6.5,6.313,6.5,167000,0.0,1.0
2000-11-30,6.438,6.5,6.25,6.313,891100,6.438,6.5,6.25,6.313,891100,0.0,1.0
2000-12-01,6.25,6.438,6.063,6.375,893600,6.25,6.438,6.063,6.375,893600,0.0,1.0
2000-12-04,6.063,6.188,5.938,6.125,934900,6.063,6.188,5.938,6.125,934900,0.0,1.0
2000-12-05,6.438,6.5,6.063,6.063,695300,6.438,6.5,6.063,6.063,695300,0.0,1.0
2000-12-06,6.313,6.5,6.25,6.5,391400,6.313,6.5,6.25,6.5,391400,0.0,1.0
2000-12-07,6.188,6.25,6.188,6.25,539800,6.188,6.25,6.188,6.25,539800,0.0,1.0
2000-12-08,5.938,6.313,5.938,6.125,3556600,5.938,6.313,5.938,6.125,3556600,0.0,1.0
2000-12-11,6.313,6.313,5.938,5.938,1672100,6.313,6.313,5.938,5.938,1672100,0.0,1.0
2000-12-12,6.25,6.375,6.188,6.25,425100,6.25,6.375,6.188,6.25,425100,0.0,1.0
2000-12-13,6.313,6.375,6.188,6.25,879200,6.313,6.375,6.188,6.25,879200,0.0,1.0
2000-12-14,6.0,6.313,5.938,6.25,967200,6.0,6.313,5.938,6.25,967200,0.0,1.0
2000-12-15,5.688,5.938,5.5,5.938,2840900,5.688,5.938,5.5,5.938,2840900,0.0,1.0
2000-12-18,5.0,5.688,5.0,5.688,1683900,5.0,5.688,5.0,5.688,1683900,0.0,1.0
2000-12-19,5.688,5.688,4.625,4.875,1739700,5.688,5.688,4.625,4.875,1739700,0.0,1.0
2000-12-20,5.625,5.688,5.375,5.563,1094700,5.625,5.688,5.375,5.563,1094700,0.0,1.0
2000-12-21,5.625,5.688,5.25,5.563,906300,5.625,5.688,5.25,5.563,906300,0.0,1.0
2000-12-22,5.875,5.875,5.375,5.625,614400,5.875,5.875,5.375,5.625,614400,0.0,1.0
2000-12-26,5.81,5.88,5.75,5.75,1634700,5.81,5.88,5.75,5.75,1634700,0.0,1.0
2000-12-27,5.875,5.875,5.625,5.813,1899100,5.875,5.875,5.625,5.813,1899100,0.0,1.0
2000-12-28,5.938,5.938,5.563,5.75,1259200,5.938,5.938,5.563,5.75,1259200,0.0,1.0
2000-12-29,6.0,6.0,5.625,5.875,1142200,6.0,6.0,5.625,5.875,1142200,0.0,1.0
2001-01-02,5.438,5.875,4.938,5.875,681600,5.438,5.875,4.938,5.875,681600,0.0,1.0
2001-01-03,5.813,5.813,5.375,5.375,492800,5.813,5.813,5.375,5.375,492800,0.0,1.0
2001-01-04,5.875,5.875,5.5,5.75,590100,5.875,5.875,5.5,5.75,590100,0.0,1.0
2001-01-05,5.875,6.125,5.75,5.75,703400,5.875,6.125,5.75,5.75,703400,0.0,1.0
2001-01-08,5.813,5.938,5.75,5.875,325600,5.813,5.938,5.75,5.875,325600,0.0,1.0
2001-01-09,5.75,5.813,5.625,5.75,533800,5.75,5.813,5.625,5.75,533800,0.0,1.0
2001-01-10,5.75,5.75,5.625,5.688,263100,5.75,5.75,5.625,5.688,263100,0.0,1.0
2001-01-11,5.75,5.75,5.625,5.75,380200,5.75,5.75,5.625,5.75,380200,0.0,1.0
2001-01-12,5.813,5.813,5.625,5.75,1646000,5.813,5.813,5.625,5.75,1646000,0.0,1.0
2001-01-16,6.063,6.125,5.813,5.813,1546800,6.063,6.125,5.813,5.813,1546800,0.0,1.0
2001-01-17,6.375,6.438,6.063,6.063,5880300,6.375,6.438,6.063,6.063,5880300,0.0,1.0
2001-01-18,6.438,6.5,6.313,6.375,550200,6.438,6.5,6.313,6.375,550200,0.0,1.0
2001-01-19,6.438,6.5,6.375,6.438,331800,6.438,6.5,6.375,6.438,331800,0.0,1.0
2001-01-22,6.5,6.563,6.375,6.438,874500,6.5,6.563,6.375,6.438,874500,0.0,1.0
2001-01-23,6.5,6.563,6.438,6.5,3049800,6.5,6.563,6.438,6.5,3049800,0.0,1.0
2001-01-24,6.563,6.563,6.438,6.5,361000,6.563,6.563,6.438,6.5,361000,0.0,1.0
2001-01-25,6.563,6.625,6.5,6.563,1176000,6.563,6.625,6.5,6.563,1176000,0.0,1.0
2001-01-26,6.688,6.688,6.563,6.563,401500,6.688,6.688,6.563,6.563,401500,0.0,1.0
2001-01-29,6.94,7.0,6.69,6.69,795600,6.94,7.0,6.69,6.69,795600,0.0,1.0
2001-01-30,7.4,7.63,6.97,6.97,1034700,7.4,7.63,6.97,6.97,1034700,0.0,1.0
2001-01-31,7.5,7.74,7.4,7.4,958800,7.5,7.74,7.4,7.4,958800,0.0,1.0
2001-02-01,7.22,7.5,6.78,7.5,377000,7.22,7.5,6.78,7.5,377000,0.0,1.0
2001-02-02,6.76,7.25,6.75,7.21,532200,6.76,7.25,6.75,7.21,532200,0.0,1.0
2001-02-05,6.61,6.97,6.5,6.75,492300,6.61,6.97,6.5,6.75,492300,0.0,1.0
2001-02-06,6.65,6.8,6.51,6.55,549500,6.65,6.8,6.51,6.55,549500,0.0,1.0
2001-02-07,7.0,7.0,6.4,6.6,1004000,7.0,7.0,6.4,6.6,1004000,0.0,1.0
2001-02-08,6.95,7.23,6.82,7.0,1012500,6.95,7.23,6.82,7.0,1012500,0.0,1.0
2001-02-09,7.21,7.35,6.9,6.9,1181500,7.21,7.35,6.9,6.9,1181500,0.0,1.0
2001-02-12,7.24,7.25,6.9,7.15,1178300,7.24,7.25,6.9,7.15,1178300,0.0,1.0
2001-02-13,7.28,7.34,7.15,7.24,1946900,7.28,7.34,7.15,7.24,1946900,0.0,1.0
2001-02-14,7.63,7.65,7.2,7.25,1843500,7.63,7.65,7.2,7.25,1843500,0.0,1.0
2001-02-15,7.96,8.0,7.67,7.68,1183300,7.96,8.0,7.67,7.68,1183300,0.0,1.0
2001-02-16,8.03,8.09,7.65,7.9,2069600,8.03,8.09,7.65,7.9,2069600,0.0,1.0
2001-02-20,8.16,8.35,7.96,8.0,1224300,8.16,8.35,7.96,8.0,1224300,0.0,1.0
2001-02-21,8.45,8.46,8.11,8.16,1441300,8.45,8.46,8.11,8.16,1441300,0.0,1.0
2001-02-22,8.3,8.48,8.15,8.44,3228200,8.3,8.48,8.15,8.44,3228200,0.0,1.0
2001-02-23,8.2,8.25,8.16,8.25,2050900,8.2,8.25,8.16,8.25,2050900,0.0,1.0
2001-02-26,8.29,8.3,8.23,8.25,1260100,8.29,8.3,8.23,8.25,1260100,0.0,1.0
2001-02-27,8.29,8.34,8.25,8.29,2300100,8.29,8.34,8.25,8.29,2300100,0.0,1.0
2001-02-28,8.3,8.32,8.21,8.29,1649000,8.3,8.32,8.21,8.29,1649000,0.0,1.0
2001-03-01,8.22,8.35,8.19,8.27,2431300,8.22,8.35,8.19,8.27,2431300,0.0,1.0
2001-03-02,8.15,8.25,8.15,8.23,985100,8.15,8.25,8.15,8.23,985100,0.0,1.0
2001-03-05,8.02,8.2,8.02,8.15,732600,8.02,8.2,8.02,8.15,732600,0.0,1.0
2001-03-06,8.01,8.1,7.9,8.07,693900,8.01,8.1,7.9,8.07,693900,0.0,1.0
2001-03-07,8.16,8.18,8.01,8.05,470400,8.16,8.18,8.01,8.05,470400,0.0,1.0
2001-03-08,8.1,8.18,8.0,8.16,1061000,8.1,8.18,8.0,8.16,1061000,0.0,1.0
2001-03-09,8.41,8.48,8.1,8.12,952100,8.41,8.48,8.1,8.12,952100,0.0,1.0
2001-03-12,8.54,8.58,8.4,8.42,1655400,8.54,8.58,8.4,8.42,1655400,0.0,1.0
2001-03-13,8.5,8.71,8.45,8.54,2230400,8.5,8.71,8.45,8.54,2230400,0.0,1.0
2001-03-14,8.42,8.55,8.37,8.5,1369500,8.42,8.55,8.37,8.5,1369500,0.0,1.0
2001-03-15,8.44,8.44,8.36,8.44,686000,8.44,8.44,8.36,8.44,686000,0.0,1.0
2001-03-16,8.41,8.47,8.32,8.47,627400,8.41,8.47,8.32,8.47,627400,0.0,1.0
2001-03-19,8.43,8.45,8.26,8.36,469000,8.43,8.45,8.26,8.36,469000,0.0,1.0
2001-03-20,8.6,8.7,8.31,8.4,1220500,8.6,8.7,8.31,8.4,1220500,0.0,1.0
2001-03-21,8.45,8.56,8.43,8.55,1164700,8.45,8.56,8.43,8.55,1164700,0.0,1.0
2001-03-22,8.38,8.45,8.33,8.4,1491500,8.38,8.45,8.33,8.4,1491500,0.0,1.0
2001-03-23,8.3,8.35,8.0,8.0,1684100,8.3,8.35,8.0,8.0,1684100,0.0,1.0
2001-03-26,8.35,8.42,8.05,8.38,1363400,8.35,8.42,8.05,8.38,1363400,0.0,1.0
2001-03-27,8.51,8.65,8.45,8.5,1374800,8.51,8.65,8.45,8.5,1374800,0.0,1.0
2001-03-28,8.6,8.74,8.5,8.54,1324100,8.6,8.74,8.5,8.54,1324100,0.0,1.0
2001-03-29,8.9,8.94,8.52,8.55,967400,8.9,8.94,8.52,8.55,967400,0.0,1.0
2001-03-30,9.0,9.24,8.9,9.0,1225100,9.0,9.24,8.9,9.0,1225100,0.0,1.0
2001-04-02,8.85,9.1,8.7,8.9,1521300,8.85,9.1,8.7,8.9,1521300,0.0,1.0
2001-04-03,8.8,8.81,8.67,8.8,600400,8.8,8.81,8.67,8.8,600400,0.0,1.0
2001-04-04,8.76,8.9,8.61,8.8,760500,8.76,8.9,8.61,8.8,760500,0.0,1.0
2001-04-05,8.98,9.05,8.8,8.8,625600,8.98,9.05,8.8,8.8,625600,0.0,1.0
2001-04-06,8.97,9.0,8.91,8.98,244600,8.97,9.0,8.91,8.98,244600,0.0,1.0
2001-04-09,9.0,9.005,8.92,8.95,484600,9.0,9.005,8.92,8.95,484600,0.0,1.0
2001-04-10,9.07,9.09,8.97,8.98,545500,9.07,9.09,8.97,8.98,545500,0.0,1.0
2001-04-11,8.98,9.07,8.85,9.05,680600,8.98,9.07,8.85,9.05,680600,0.0,1.0
2001-04-12,8.98,9.0,8.79,8.95,185700,8.98,9.0,8.79,8.95,185700,0.0,1.0
2001-04-16,8.94,8.98,8.85,8.98,259900,8.94,8.98,8.85,8.98,259900,0.0,1.0
2001-04-17,8.98,8.98,8.8,8.84,273600,8.98,8.98,8.8,8.84,273600,0.0,1.0
2001-04-18,8.95,9.1,8.86,8.98,552700,8.95,9.1,8.86,8.98,552700,0.0,1.0
2001-04-19,9.3,9.3,8.95,8.95,557100,9.3,9.3,8.95,8.95,557100,0.0,1.0
2001-04-20,9.8,9.87,9.3,9.3,1040900,9.8,9.87,9.3,9.3,1040900,0.0,1.0
2001-04-23,10.46,10.5,9.75,9.8,1499000,10.46,10.5,9.75,9.8,1499000,0.0,1.0
2001-04-24,10.81,11.63,10.5,10.5,3575000,10.81,11.63,10.5,10.5,3575000,0.0,1.0
2001-04-25,10.75,10.99,10.7,10.75,923900,10.75,10.99,10.7,10.75,923900,0.0,1.0
2001-04-26,10.28,10.98,10.25,10.85,987700,10.28,10.98,10.25,10.85,987700,0.0,1.0
2001-04-27,11.0,11.0,10.46,10.5,553200,11.0,11.0,10.46,10.5,553200,0.0,1.0
2001-04-30,10.85,11.08,10.78,11.0,910200,10.85,11.08,10.78,11.0,910200,0.0,1.0
2001-05-01,10.2,10.4,9.85,10.25,1063700,10.2,10.4,9.85,10.25,1063700,0.0,1.0
2001-05-02,9.99,10.2,9.8,10.2,656300,9.99,10.2,9.8,10.2,656300,0.0,1.0
2001-05-03,9.78,10.03,9.61,10.03,567100,9.78,10.03,9.61,10.03,567100,0.0,1.0
2001-05-04,10.02,10.04,9.62,9.78,2629500,10.02,10.04,9.62,9.78,2629500,0.0,1.0
2001-05-07,10.3,10.43,10.15,10.25,1157900,10.3,10.43,10.15,10.25,1157900,0.0,1.0
2001-05-08,10.4,10.45,9.9,10.35,699600,10.4,10.45,9.9,10.35,699600,0.0,1.0
2001-05-09,10.23,10.31,10.1,10.3,696200,10.23,10.31,10.1,10.3,696200,0.0,1.0
2001-05-10,10.09,10.24,9.91,10.24,591800,10.09,10.24,9.91,10.24,591800,0.0,1.0
2001-05-11,10.15,10.23,10.04,10.09,459600,10.15,10.23,10.04,10.09,459600,0.0,1.0
2001-05-14,10.4,10.55,10.12,10.15,920800,10.4,10.55,10.12,10.15,920800,0.0,1.0
2001-05-15,10.6,10.68,10.3,10.44,1181400,10.6,10.68,10.3,10.44,1181400,0.0,1.0
2001-05-16,10.71,10.9,10.41,10.55,758000,10.71,10.9,10.41,10.55,758000,0.0,1.0
2001-05-17,10.83,10.94,10.7,10.72,485300,10.83,10.94,10.7,10.72,485300,0.0,1.0
2001-05-18,10.55,10.9,10.25,10.84,956400,10.55,10.9,10.25,10.84,956400,0.0,1.0
2001-05-21,10.67,10.79,10.36,10.58,571000,10.67,10.79,10.36,10.58,571000,0.0,1.0
2001-05-22,10.55,10.58,10.4,10.5,706000,10.55,10.58,10.4,10.5,706000,0.0,1.0
2001-05-23,10.8,10.82,10.51,10.56,528200,10.8,10.82,10.51,10.56,528200,0.0,1.0
2001-05-24,10.7,10.98,10.65,10.75,710100,10.7,10.98,10.65,10.75,710100,0.0,1.0
2001-05-25,10.88,11.08,10.77,11.0,781900,10.88,11.08,10.77,11.0,781900,0.0,1.0
2001-05-29,10.99,11.0,10.9,10.95,404200,10.99,11.0,10.9,10.95,404200,0.0,1.0
2001-05-30,10.88,11.0,10.85,11.0,410700,10.88,11.0,10.85,11.0,410700,0.0,1.0
2001-05-31,11.65,11.68,10.9,10.9,1725600,11.65,11.68,10.9,10.9,1725600,0.0,1.0
2001-06-01,11.28,11.61,11.08,11.6,798100,11.28,11.61,11.08,11.6,798100,0.0,1.0
2001-06-04,11.15,11.37,11.1,11.35,305300,11.15,11.37,11.1,11.35,305300,0.0,1.0
2001-06-05,11.0,11.34,10.8,11.25,670200,11.0,11.34,10.8,11.25,670200,0.0,1.0
2001-06-06,10.86,11.1,10.85,11.0,270600,10.86,11.1,10.85,11.0,270600,0.0,1.0
2001-06-07,10.55,10.86,10.3,10.86,568500,10.55,10.86,10.3,10.86,568500,0.0,1.0
2001-06-08,10.52,10.59,10.1,10.55,540700,10.52,10.59,10.1,10.55,540700,0.0,1.0
2001-06-11,10.53,10.65,10.41,10.45,526500,10.53,10.65,10.41,10.45,526500,0.0,1.0
2001-06-12,10.8,10.99,10.6,10.6,593500,10.8,10.99,10.6,10.6,593500,0.0,1.0
2001-06-13,10.92,11.15,10.85,10.85,522800,10.92,11.15,10.85,10.85,522800,0.0,1.0
2001-06-14,10.9,10.91,10.8,10.9,294500,10.9,10.91,10.8,10.9,294500,0.0,1.0
2001-06-15,10.71,11.0,10.64,10.83,359800,10.71,11.0,10.64,10.83,359800,0.0,1.0
2001-06-18,11.2,11.2,10.75,10.75,794900,11.2,11.2,10.75,10.75,794900,0.0,1.0
2001-06-19,11.2,11.41,11.05,11.05,424600,11.2,11.41,11.05,11.05,424600,0.0,1.0
2001-06-20,11.58,11.6,11.12,11.22,2034800,11.58,11.6,11.12,11.22,2034800,0.0,1.0
2001-06-21,12.12,12.16,11.53,11.58,1795500,12.12,12.16,11.53,11.58,1795500,0.0,1.0
2001-06-22,12.0,12.59,12.0,12.5,768200,12.0,12.59,12.0,12.5,768200,0.0,1.0
2001-06-25,11.93,12.11,11.9,12.1,322500,11.93,12.11,11.9,12.1,322500,0.0,1.0
2001-06-26,11.45,12.03,11.45,11.7,524200,11.45,12.03,11.45,11.7,524200,0.0,1.0
2001-06-27,11.46,11.5,11.44,11.45,1057900,11.46,11.5,11.44,11.45,1057900,0.0,1.0
2001-06-28,11.86,11.95,11.52,11.52,1004400,11.86,11.95,11.52,11.52,1004400,0.0,1.0
2001-06-29,11.6,11.94,11.6,11.86,1535000,11.6,11.94,11.6,11.86,1535000,0.0,1.0
2001-07-02,11.8,11.85,11.43,11.6,1069300,11.8,11.85,11.43,11.6,1069300,0.0,1.0
2001-07-03,11.5,11.84,11.3,11.8,432500,11.5,11.84,11.3,11.8,432500,0.0,1.0
2001-07-05,11.48,11.59,11.38,11.5,781700,11.48,11.59,11.38,11.5,781700,0.0,1.0
2001-07-06,11.3,11.5,11.14,11.5,559800,11.3,11.5,11.14,11.5,559800,0.0,1.0
2001-07-09,11.1,11.15,10.75,11.02,777100,11.1,11.15,10.75,11.02,777100,0.0,1.0
2001-07-10,10.9,11.08,10.9,11.0,786300,10.9,11.08,10.9,11.0,786300,0.0,1.0
2001-07-11,10.85,10.9,10.6,10.9,879100,10.85,10.9,10.6,10.9,879100,0.0,1.0
2001-07-12,11.34,11.55,10.9,10.9,710800,11.34,11.55,10.9,10.9,710800,0.0,1.0
2001-07-13,11.3,11.34,11.17,11.34,335700,11.3,11.34,11.17,11.34,335700,0.0,1.0
2001-07-16,11.6,11.73,11.25,11.49,601300,11.6,11.73,11.25,11.49,601300,0.0,1.0
2001-07-17,11.74,11.74,11.4,11.59,666900,11.74,11.74,11.4,11.59,666900,0.0,1.0
2001-07-18,11.98,12.24,11.67,11.74,901700,11.98,12.24,11.67,11.74,901700,0.0,1.0
2001-07-19,11.73,11.97,11.5,11.97,1004300,11.73,11.97,11.5,11.97,1004300,0.0,1.0
2001-07-20,11.25,11.73,11.0,11.73,564500,11.25,11.73,11.0,11.73,564500,0.0,1.0
2001-07-23,11.1,11.4,11.1,11.25,458200,11.1,11.4,11.1,11.25,458200,0.0,1.0
2001-07-24,11.05,11.34,11.01,11.2,867100,11.05,11.34,11.01,11.2,867100,0.0,1.0
2001-07-25,10.99,11.08,10.9,11.05,749500,10.99,11.08,10.9,11.05,749500,0.0,1.0
2001-07-26,11.02,11.04,10.9,10.99,769700,11.02,11.04,10.9,10.99,769700,0.0,1.0
2001-07-27,11.28,11.5,11.0,11.02,585300,11.28,11.5,11.0,11.02,585300,0.0,1.0
2001-07-30,11.26,11.51,11.1,11.35,278900,11.26,11.51,11.1,11.35,278900,0.0,1.0
2001-07-31,11.45,11.6,11.1,11.3,723500,11.45,11.6,11.1,11.3,723500,0.0,1.0
2001-08-01,10.13,11.37,10.1,11.25,1303700,10.13,11.37,10.1,11.25,1303700,0.0,1.0
2001-08-02,10.66,10.69,10.2,10.2,1124800,10.66,10.69,10.2,10.2,1124800,0.0,1.0
2001-08-03,11.0,11.08,10.7,10.85,1086500,11.0,11.08,10.7,10.85,1086500,0.0,1.0
2001-08-06,11.06,11.18,10.93,10.93,605200,11.06,11.18,10.93,10.93,605200,0.0,1.0
2001-08-07,11.3,11.5,11.1,11.1,726100,11.3,11.5,11.1,11.1,726100,0.0,1.0
2001-08-08,11.4,11.61,11.28,11.31,475900,11.4,11.61,11.28,11.31,475900,0.0,1.0
2001-08-09,11.7,11.7,11.32,11.32,523800,11.7,11.7,11.32,11.32,523800,0.0,1.0
2001-08-10,11.43,11.65,11.42,11.65,788800,11.43,11.65,11.42,11.65,788800,0.0,1.0
2001-08-13,11.2,11.43,11.0,11.2,949300,11.2,11.43,11.0,11.2,949300,0.0,1.0
2001-08-14,11.25,11.3,11.15,11.23,688200,11.25,11.3,11.15,11.23,688200,0.0,1.0
2001-08-15,11.21,11.75,11.16,11.35,1394900,11.21,11.75,11.16,11.35,1394900,0.0,1.0
2001-08-16,11.28,11.4,11.2,11.2,654300,11.28,11.4,11.2,11.2,654300,0.0,1.0
2001-08-17,11.11,11.2,10.9,11.2,609000,11.11,11.2,10.9,11.2,609000,0.0,1.0
2001-08-20,11.09,11.18,11.0,11.11,548400,11.09,11.18,11.0,11.11,548400,0.0,1.0
2001-08-21,10.97,11.65,10.86,11.12,785600,10.97,11.65,10.86,11.12,785600,0.0,1.0
2001-08-22,10.65,11.07,10.65,11.05,1130700,10.65,11.07,10.65,11.05,1130700,0.0,1.0
2001-08-23,10.15,10.7,10.1,10.6,1229100,10.15,10.7,10.1,10.6,1229100,0.0,1.0
2001-08-24,10.2,10.3,9.9,10.05,1207400,10.2,10.3,9.9,10.05,1207400,0.0,1.0
2001-08-27,10.25,10.32,10.16,10.25,615700,10.25,10.32,10.16,10.25,615700,0.0,1.0
2001-08-28,10.42,10.45,10.16,10.27,1098800,10.42,10.45,10.16,10.27,1098800,0.0,1.0
2001-08-29,10.16,10.45,10.0,10.42,412400,10.16,10.45,10.0,10.42,412400,0.0,1.0
2001-08-30,10.12,10.2,10.07,10.16,806400,10.12,10.2,10.07,10.16,806400,0.0,1.0
2001-08-31,10.76,10.87,10.02,10.13,815400,10.76,10.87,10.02,10.13,815400,0.0,1.0
2001-09-04,10.99,11.0,10.7,10.76,1205200,10.99,11.0,10.7,10.76,1205200,0.0,1.0
2001-09-05,10.77,11.0,10.77,10.99,776400,10.77,11.0,10.77,10.99,776400,0.0,1.0
2001-09-06,10.5,10.83,10.5,10.83,432800,10.5,10.83,10.5,10.83,432800,0.0,1.0
2001-09-07,10.55,10.8,10.45,10.55,744400,10.55,10.8,10.45,10.55,744400,0.0,1.0
2001-09-10,10.2,10.65,10.16,10.55,962200,10.2,10.65,10.16,10.55,962200,0.0,1.0
2001-09-17,9.2,10.0,9.12,10.0,1313100,9.2,10.0,9.12,10.0,1313100,0.0,1.0
2001-09-18,9.5,9.96,9.17,9.2,4978800,9.5,9.96,9.17,9.2,4978800,0.0,1.0
2001-09-19,9.2,9.76,9.04,9.76,755900,9.2,9.76,9.04,9.76,755900,0.0,1.0
2001-09-20,8.5,9.1,8.34,9.1,1303800,8.5,9.1,8.34,9.1,1303800,0.0,1.0
2001-09-21,8.37,8.58,7.75,8.58,1400400,8.37,8.58,7.75,8.58,1400400,0.0,1.0
2001-09-24,8.9,8.95,8.45,8.47,931400,8.9,8.95,8.45,8.47,931400,0.0,1.0
2001-09-25,8.55,9.1,8.51,9.1,1161300,8.55,9.1,8.51,9.1,1161300,0.0,1.0
2001-09-26,8.09,8.55,7.8,8.55,1304800,8.09,8.55,7.8,8.55,1304800,0.0,1.0
2001-09-27,8.35,8.4,7.94,8.15,1474200,8.35,8.4,7.94,8.15,1474200,0.0,1.0
2001-09-28,8.79,8.87,8.39,8.39,958100,8.79,8.87,8.39,8.39,958100,0.0,1.0
2001-10-01,8.96,9.15,8.53,8.79,1121900,8.96,9.15,8.53,8.79,1121900,0.0,1.0
2001-10-02,8.91,9.13,8.79,9.13,692300,8.91,9.13,8.79,9.13,692300,0.0,1.0
2001-10-03,9.28,9.43,8.99,9.43,1345100,9.28,9.43,8.99,9.43,1345100,0.0,1.0
2001-10-04,9.55,9.75,9.4,9.75,950600,9.55,9.75,9.4,9.75,950600,0.0,1.0
2001-10-05,9.34,9.65,9.2,9.65,819100,9.34,9.65,9.2,9.65,819100,0.0,1.0
2001-10-08,9.36,9.39,9.14,9.39,692900,9.36,9.39,9.14,9.39,692900,0.0,1.0
2001-10-09,9.21,9.55,9.1,9.55,820000,9.21,9.55,9.1,9.55,820000,0.0,1.0
2001-10-10,9.4,9.5,9.1,9.21,1525700,9.4,9.5,9.1,9.21,1525700,0.0,1.0
2001-10-11,9.81,9.95,9.4,9.5,1059100,9.81,9.95,9.4,9.5,1059100,0.0,1.0
2001-10-12,9.89,10.0,9.7,9.75,886500,9.89,10.0,9.7,9.75,886500,0.0,1.0
2001-10-15,9.97,10.03,9.72,9.75,800900,9.97,10.03,9.72,9.75,800900,0.0,1.0
2001-10-16,10.05,10.12,9.85,10.0,530600,10.05,10.12,9.85,10.0,530600,0.0,1.0
2001-10-17,10.0,10.12,9.9,10.05,671000,10.0,10.12,9.9,10.05,671000,0.0,1.0
2001-10-18,10.01,10.12,9.9,10.0,349300,10.01,10.12,9.9,10.0,349300,0.0,1.0
2001-10-19,10.04,10.14,10.0,10.01,501600,10.04,10.14,10.0,10.01,501600,0.0,1.0
2001-10-22,10.11,10.2,10.0,10.05,314100,10.11,10.2,10.0,10.05,314100,0.0,1.0
2001-10-23,10.11,10.4,9.97,10.15,253300,10.11,10.4,9.97,10.15,253300,0.0,1.0
2001-10-24,10.12,10.35,10.09,10.35,470500,10.12,10.35,10.09,10.35,470500,0.0,1.0
2001-10-25,9.96,10.19,9.84,10.05,4144000,9.96,10.19,9.84,10.05,4144000,0.0,1.0
2001-10-26,10.0,10.25,9.74,9.97,897200,10.0,10.25,9.74,9.97,897200,0.0,1.0
2001-10-29,10.01,10.05,9.8,10.05,763600,10.01,10.05,9.8,10.05,763600,0.0,1.0
2001-10-30,10.14,10.43,9.97,10.43,28027400,10.14,10.43,9.97,10.43,28027400,0.0,1.0
2001-10-31,10.29,10.36,10.17,10.2,1080300,10.29,10.36,10.17,10.2,1080300,0.0,1.0
2001-11-01,10.47,10.47,10.12,10.35,933500,10.47,10.47,10.12,10.35,933500,0.0,1.0
2001-11-02,10.6,10.84,10.4,10.4,721300,10.6,10.84,10.4,10.4,721300,0.0,1.0
2001-11-05,11.01,11.05,10.65,10.65,1243000,11.01,11.05,10.65,10.65,1243000,0.0,1.0
2001-11-06,11.7,11.7,11.01,11.01,1250800,11.7,11.7,11.01,11.01,1250800,0.0,1.0
2001-11-07,11.37,11.7,11.35,11.7,489800,11.37,11.7,11.35,11.7,489800,0.0,1.0
2001-11-08,11.0,11.5,11.0,11.45,915500,11.0,11.5,11.0,11.45,915500,0.0,1.0
2001-11-09,11.15,11.15,11.01,11.05,940100,11.15,11.15,11.01,11.05,940100,0.0,1.0
2001-11-12,11.05,11.28,10.88,11.2,648200,11.05,11.28,10.88,11.2,648200,0.0,1.0
2001-11-13,11.11,11.18,11.04,11.05,842300,11.11,11.18,11.04,11.05,842300,0.0,1.0
2001-11-14,11.18,11.28,11.09,11.19,680800,11.18,11.28,11.09,11.19,680800,0.0,1.0
2001-11-15,11.09,11.14,10.95,10.98,705100,11.09,11.14,10.95,10.98,705100,0.0,1.0
2001-11-16,11.15,11.24,10.95,11.06,959900,11.15,11.24,10.95,11.06,959900,0.0,1.0
2001-11-19,11.23,11.42,10.7,10.7,696300,11.23,11.42,10.7,10.7,696300,0.0,1.0
2001-11-20,11.0,11.13,10.75,11.13,869200,11.0,11.13,10.75,11.13,869200,0.0,1.0
2001-11-21,10.95,11.14,10.75,11.14,599100,10.95,11.14,10.75,11.14,599100,0.0,1.0
2001-11-23,11.13,11.24,10.9,11.24,164900,11.13,11.24,10.9,11.24,164900,0.0,1.0
2001-11-26,11.15,11.3,10.95,11.13,737600,11.15,11.3,10.95,11.13,737600,0.0,1.0
2001-11-27,11.17,11.28,11.04,11.28,504000,11.17,11.28,11.04,11.28,504000,0.0,1.0
2001-11-28,10.84,11.15,10.84,11.15,419300,10.84,11.15,10.84,11.15,419300,0.0,1.0
2001-11-29,11.24,11.24,10.84,10.85,599200,11.24,11.24,10.84,10.85,599200,0.0,1.0
2001-11-30,11.06,11.24,10.99,11.24,1040000,11.06,11.24,10.99,11.24,1040000,0.0,1.0
2001-12-03,11.1,11.1,10.95,11.1,674400,11.1,11.1,10.95,11.1,674400,0.0,1.0
2001-12-04,11.05,11.09,10.97,11.05,228900,11.05,11.09,10.97,11.05,228900,0.0,1.0
2001-12-05,11.28,11.4,10.81,11.0,1076000,11.28,11.4,10.81,11.0,1076000,0.0,1.0
2001-12-06,12.1,12.15,11.4,12.15,1736600,12.1,12.15,11.4,12.15,1736600,0.0,1.0
2001-12-07,11.4,12.11,11.3,12.11,1156300,11.4,12.11,11.3,12.11,1156300,0.0,1.0
2001-12-10,11.6,11.74,11.5,11.55,899900,11.6,11.74,11.5,11.55,899900,0.0,1.0
2001-12-11,11.5,11.6,11.32,11.6,809600,11.5,11.6,11.32,11.6,809600,0.0,1.0
2001-12-12,11.48,11.64,11.45,11.5,267600,11.48,11.64,11.45,11.5,267600,0.0,1.0
2001-12-13,11.59,11.61,11.41,11.45,311400,11.59,11.61,11.41,11.45,311400,0.0,1.0
2001-12-14,11.6,11.77,11.44,11.59,576600,11.6,11.77,11.44,11.59,576600,0.0,1.0
2001-12-17,12.05,12.05,11.55,11.62,942300,12.05,12.05,11.55,11.62,942300,0.0,1.0
2001-12-18,12.28,12.3,11.99,12.05,1423600,12.28,12.3,11.99,12.05,1423600,0.0,1.0
2001-12-19,11.75,12.48,11.75,12.28,1093500,11.75,12.48,11.75,12.28,1093500,0.0,1.0
2001-12-20,12.08,12.21,11.8,11.8,868700,12.08,12.21,11.8,11.8,868700,0.0,1.0
2001-12-21,12.4,12.45,11.99,12.08,901200,12.4,12.45,11.99,12.08,901200,0.0,1.0
2001-12-24,12.3,12.43,12.11,12.4,572100,12.3,12.43,12.11,12.4,572100,0.0,1.0
2001-12-26,12.54,12.55,12.11,12.11,848900,12.54,12.55,12.11,12.11,848900,0.0,1.0
2001-12-27,12.64,13.07,12.5,12.7,1654800,12.64,13.07,12.5,12.7,1654800,0.0,1.0
2001-12-28,12.69,12.85,12.61,12.61,1393200,12.69,12.85,12.61,12.61,1393200,0.0,1.0
2001-12-31,12.33,12.74,12.1,12.59,981700,12.33,12.74,12.1,12.59,981700,0.0,1.0
2002-01-02,12.1,12.61,12.08,12.24,1214100,12.1,12.61,12.08,12.24,1214100,0.0,1.0
2002-01-03,12.3,12.43,12.16,12.43,632200,12.3,12.43,12.16,12.43,632200,0.0,1.0
2002-01-04,12.53,12.74,12.26,12.74,825000,12.53,12.74,12.26,12.74,825000,0.0,1.0
2002-01-07,12.59,12.75,12.44,12.75,945000,12.59,12.75,12.44,12.75,945000,0.0,1.0
2002-01-08,12.51,12.56,12.27,12.56,902000,12.51,12.56,12.27,12.56,902000,0.0,1.0
2002-01-09,12.75,12.77,12.46,12.5,850900,12.75,12.77,12.46,12.5,850900,0.0,1.0
2002-01-10,12.8,12.85,12.4,12.65,820200,12.8,12.85,12.4,12.65,820200,0.0,1.0
2002-01-11,12.73,12.75,12.4,12.7,373600,12.73,12.75,12.4,12.7,373600,0.0,1.0
2002-01-14,12.89,13.0,12.44,13.0,1065800,12.89,13.0,12.44,13.0,1065800,0.0,1.0
2002-01-15,12.62,12.86,12.55,12.8,1277700,12.62,12.86,12.55,12.8,1277700,0.0,1.0
2002-01-16,12.96,12.99,12.49,12.5,869500,12.96,12.99,12.49,12.5,869500,0.0,1.0
2002-01-17,13.0,13.04,12.85,12.95,1501800,13.0,13.04,12.85,12.95,1501800,0.0,1.0
2002-01-18,13.05,13.05,12.81,12.9,837400,13.05,13.05,12.81,12.9,837400,0.0,1.0
2002-01-22,12.8,13.09,12.66,13.0,768700,12.8,13.09,12.66,13.0,768700,0.0,1.0
2002-01-23,12.85,13.04,12.56,13.04,624900,12.85,13.04,12.56,13.04,624900,0.0,1.0
2002-01-24,12.79,12.94,12.35,12.94,618100,12.79,12.94,12.35,12.94,618100,0.0,1.0
2002-01-25,12.81,12.95,12.6,12.6,453600,12.81,12.95,12.6,12.6,453600,0.0,1.0
2002-01-28,12.6,12.95,12.46,12.95,1441700,12.6,12.95,12.46,12.95,1441700,0.0,1.0
2002-01-29,12.15,12.51,11.69,12.5,1811400,12.15,12.51,11.69,12.5,1811400,0.0,1.0
2002-01-30,12.2,12.4,11.77,12.15,1115900,12.2,12.4,11.77,12.15,1115900,0.0,1.0
2002-01-31,12.7,12.85,12.0,12.0,2023600,12.7,12.85,12.0,12.0,2023600,0.0,1.0
2002-02-01,12.0,12.7,11.9,12.7,821800,12.0,12.7,11.9,12.7,821800,0.0,1.0
2002-02-04,11.58,12.12,11.47,12.12,1014700,11.58,12.12,11.47,12.12,1014700,0.0,1.0
2002-02-05,11.16,11.84,10.98,11.64,1505000,11.16,11.84,10.98,11.64,1505000,0.0,1.0
2002-02-06,11.14,11.55,11.05,11.55,1853300,11.14,11.55,11.05,11.55,1853300,0.0,1.0
2002-02-07,10.82,11.35,10.64,11.25,2353700,10.82,11.35,10.64,11.25,2353700,0.0,1.0
2002-02-08,11.13,11.25,10.77,11.15,903200,11.13,11.25,10.77,11.15,903200,0.0,1.0
2002-02-11,11.19,11.48,10.95,11.25,925400,11.19,11.48,10.95,11.25,925400,0.0,1.0
2002-02-12,11.24,11.41,11.04,11.19,852600,11.24,11.41,11.04,11.19,852600,0.0,1.0
2002-02-13,11.36,11.5,11.11,11.11,1338900,11.36,11.5,11.11,11.11,1338900,0.0,1.0
2002-02-14,11.46,11.6,11.37,11.45,1019800,11.46,11.6,11.37,11.45,1019800,0.0,1.0
2002-02-15,10.95,11.4,10.66,11.4,789500,10.95,11.4,10.66,11.4,789500,0.0,1.0
2002-02-19,11.38,11.6,10.7,10.7,1859700,11.38,11.6,10.7,10.7,1859700,0.0,1.0
2002-02-20,11.15,11.57,10.8,11.57,1861100,11.15,11.57,10.8,11.57,1861100,0.0,1.0
2002-02-21,11.4,11.54,11.15,11.19,2472500,11.4,11.54,11.15,11.19,2472500,0.0,1.0
2002-02-22,11.9,12.07,11.42,11.49,3100800,11.9,12.07,11.42,11.49,3100800,0.0,1.0
2002-02-25,12.23,12.35,11.93,11.93,3336600,12.23,12.35,11.93,11.93,3336600,0.0,1.0
2002-02-26,12.3,12.45,12.2,12.45,2994800,12.3,12.45,12.2,12.45,2994800,0.0,1.0
2002-02-27,12.48,12.49,12.25,12.35,2163500,12.48,12.49,12.25,12.35,2163500,0.0,1.0
2002-02-28,12.49,12.51,12.3,12.49,3282300,12.49,12.51,12.3,12.49,3282300,0.0,1.0
2002-03-01,12.7,12.78,12.5,12.5,1598300,12.7,12.78,12.5,12.5,1598300,0.0,1.0
2002-03-04,12.68,12.76,12.5,12.63,1330400,12.68,12.76,12.5,12.63,1330400,0.0,1.0
2002-03-05,12.63,12.9,12.56,12.69,893200,12.63,12.9,12.56,12.69,893200,0.0,1.0
2002-03-06,13.56,13.7,12.55,12.55,3517000,13.56,13.7,12.55,12.55,3517000,0.0,1.0
2002-03-07,13.4,13.85,13.3,13.36,1592600,13.4,13.85,13.3,13.36,1592600,0.0,1.0
2002-03-08,13.55,13.85,13.25,13.25,1520100,13.55,13.85,13.25,13.25,1520100,0.0,1.0
2002-03-11,13.67,13.75,13.38,13.5,866000,13.67,13.75,13.38,13.5,866000,0.0,1.0
2002-03-12,14.1,14.3,13.45,14.3,2355000,14.1,14.3,13.45,14.3,2355000,0.0,1.0
2002-03-13,14.0,14.25,13.75,14.23,1521400,14.0,14.25,13.75,14.23,1521400,0.0,1.0
2002-03-14,13.86,14.05,13.76,14.05,888300,13.86,14.05,13.76,14.05,888300,0.0,1.0
2002-03-15,13.9,13.95,13.7,13.8,949900,13.9,13.95,13.7,13.8,949900,0.0,1.0
2002-03-18,13.69,14.22,13.45,14.0,862400,13.69,14.22,13.45,14.0,862400,0.0,1.0
2002-03-19,13.82,13.95,13.65,13.79,529800,13.82,13.95,13.65,13.79,529800,0.0,1.0
2002-03-20,13.44,13.9,13.42,13.85,706200,13.44,13.9,13.42,13.85,706200,0.0,1.0
2002-03-21,13.16,13.45,13.02,13.45,806800,13.16,13.45,13.02,13.45,806800,0.0,1.0
2002-03-22,13.78,13.78,13.04,13.26,538300,13.78,13.78,13.04,13.26,538300,0.0,1.0
2002-03-25,13.3,13.76,13.21,13.68,623800,13.3,13.76,13.21,13.68,623800,0.0,1.0
2002-03-26,13.49,13.64,13.44,13.55,826300,13.49,13.64,13.44,13.55,826300,0.0,1.0
2002-03-27,13.7,13.79,13.45,13.79,490000,13.7,13.79,13.45,13.79,490000,0.0,1.0
2002-03-28,13.98,14.19,13.7,13.75,2075300,13.98,14.19,13.7,13.75,2075300,0.0,1.0
2002-04-01,13.88,14.08,13.64,14.08,1134900,13.88,14.08,13.64,14.08,1134900,0.0,1.0
2002-04-02,13.98,14.24,13.78,13.78,3057300,13.98,14.24,13.78,13.78,3057300,0.0,1.0
2002-04-03,13.97,14.2,13.94,14.2,745500,13.97,14.2,13.94,14.2,745500,0.0,1.0
2002-04-04,14.9,14.9,13.92,14.06,2262500,14.9,14.9,13.92,14.06,2262500,0.0,1.0
2002-04-05,14.86,15.17,14.5,14.8,2303500,14.86,15.17,14.5,14.8,2303500,0.0,1.0
2002-04-08,15.09,15.17,14.64,14.76,807600,15.09,15.17,14.64,14.76,807600,0.0,1.0
2002-04-09,14.96,15.15,14.96,15.09,1839800,14.96,15.15,14.96,15.09,1839800,0.0,1.0
2002-04-10,15.02,15.09,14.88,14.9,895800,15.02,15.09,14.88,14.9,895800,0.0,1.0
2002-04-11,14.67,15.0,14.56,15.0,595300,14.67,15.0,14.56,15.0,595300,0.0,1.0
2002-04-12,14.5,14.71,14.32,14.7,604000,14.5,14.71,14.32,14.7,604000,0.0,1.0
2002-04-15,14.27,14.62,14.18,14.58,651700,14.27,14.62,14.18,14.58,651700,0.0,1.0
2002-04-16,14.59,14.74,14.29,14.37,796500,14.59,14.74,14.29,14.37,796500,0.0,1.0
2002-04-17,14.51,14.9,14.49,14.69,584300,14.51,14.9,14.49,14.69,584300,0.0,1.0
2002-04-18,14.3,14.74,14.27,14.51,900800,14.3,14.74,14.27,14.51,900800,0.0,1.0
2002-04-19,14.2,14.49,14.19,14.45,798700,14.2,14.49,14.19,14.45,798700,0.0,1.0
2002-04-22,14.05,14.39,13.95,14.3,875300,14.05,14.39,13.95,14.3,875300,0.0,1.0
2002-04-23,14.81,14.98,14.6,14.6,2625900,14.81,14.98,14.6,14.6,2625900,0.0,1.0
2002-04-24,15.53,15.8,14.75,14.8,4061500,15.53,15.8,14.75,14.8,4061500,0.0,1.0
2002-04-25,15.2,15.29,14.8,15.26,2466800,15.2,15.29,14.8,15.26,2466800,0.0,1.0
2002-04-26,15.4,16.0,15.25,15.25,1836200,15.4,16.0,15.25,15.25,1836200,0.0,1.0
2002-04-29,15.53,15.87,15.3,15.45,1260800,15.53,15.87,15.3,15.45,1260800,0.0,1.0
2002-04-30,16.0,16.0,15.53,15.53,1411300,16.0,16.0,15.53,15.53,1411300,0.0,1.0
2002-05-01,15.9,16.25,15.65,16.03,2441800,15.9,16.25,15.65,16.03,2441800,0.0,1.0
2002-05-02,16.05,16.46,15.75,15.8,1577400,16.05,16.46,15.75,15.8,1577400,0.0,1.0
2002-05-03,16.88,17.15,16.2,16.25,2641700,16.88,17.15,16.2,16.25,2641700,0.0,1.0
2002-05-06,16.95,17.5,16.86,16.9,2958800,16.95,17.5,16.86,16.9,2958800,0.0,1.0
2002-05-07,17.11,17.4,16.9,16.9,1398500,17.11,17.4,16.9,16.9,1398500,0.0,1.0
2002-05-08,17.69,17.7,17.3,17.3,2443700,17.69,17.7,17.3,17.3,2443700,0.0,1.0
2002-05-09,18.27,18.4,17.7,17.74,2394800,18.27,18.4,17.7,17.74,2394800,0.0,1.0
2002-05-10,18.23,18.48,18.06,18.27,2171700,18.23,18.48,18.06,18.27,2171700,0.0,1.0
2002-05-13,18.1,18.15,17.86,18.1,1551400,18.1,18.15,17.86,18.1,1551400,0.0,1.0
2002-05-14,18.09,18.19,17.88,18.07,2077800,18.09,18.19,17.88,18.07,2077800,0.0,1.0
2002-05-15,18.43,18.65,18.0,18.0,1773500,18.43,18.65,18.0,18.0,1773500,0.0,1.0
2002-05-16,18.42,18.71,18.37,18.37,1546300,18.42,18.71,18.37,18.37,1546300,0.0,1.0
2002-05-17,18.41,18.71,18.39,18.52,1430700,18.41,18.71,18.39,18.52,1430700,0.0,1.0
2002-05-20,18.45,18.73,18.37,18.5,2382800,18.45,18.73,18.37,18.5,2382800,0.0,1.0
2002-05-21,17.73,18.67,17.55,18.6,4286200,17.73,18.67,17.55,18.6,4286200,0.0,1.0
2002-05-22,17.86,18.01,17.1,17.4,1713400,17.86,18.01,17.1,17.4,1713400,0.0,1.0
2002-05-23,17.8,18.1,17.75,17.9,900200,17.8,18.1,17.75,17.9,900200,0.0,1.0
2002-05-24,17.84,18.06,17.82,17.9,1011100,17.84,18.06,17.82,17.9,1011100,0.0,1.0
2002-05-28,17.45,17.95,17.4,17.85,906500,17.45,17.95,17.4,17.85,906500,0.0,1.0
2002-05-29,16.88,17.41,16.5,17.4,2080800,16.88,17.41,16.5,17.4,2080800,0.0,1.0
2002-05-30,16.67,17.0,16.4,16.89,1789200,16.67,17.0,16.4,16.89,1789200,0.0,1.0
2002-05-31,17.23,17.54,16.67,16.67,1172000,17.23,17.54,16.67,16.67,1172000,0.0,1.0
2002-06-03,16.61,17.5,16.6,17.48,1024300,16.61,17.5,16.6,17.48,1024300,0.0,1.0
2002-06-04,15.5,16.54,15.15,16.52,4202100,15.5,16.54,15.15,16.52,4202100,0.0,1.0
2002-06-05,16.05,16.4,15.66,15.75,2365000,16.05,16.4,15.66,15.75,2365000,0.0,1.0
2002-06-06,15.94,16.23,15.65,16.09,1370700,15.94,16.23,15.65,16.09,1370700,0.0,1.0
2002-06-07,15.85,15.95,15.2,15.95,1218800,15.85,15.95,15.2,15.95,1218800,0.0,1.0
2002-06-10,15.68,15.86,15.6,15.76,1245800,15.68,15.86,15.6,15.76,1245800,0.0,1.0
2002-06-11,15.75,16.21,15.64,15.75,1409400,15.75,16.21,15.64,15.75,1409400,0.0,1.0
2002-06-12,15.33,15.66,15.08,15.65,1788100,15.33,15.66,15.08,15.65,1788100,0.0,1.0
2002-06-13,14.85,15.33,14.85,15.25,1458600,14.85,15.33,14.85,15.25,1458600,0.0,1.0
2002-06-14,14.86,14.9,14.15,14.85,2556300,14.86,14.9,14.15,14.85,2556300,0.0,1.0
2002-06-17,15.69,15.79,14.65,14.66,1688200,15.69,15.79,14.65,14.66,1688200,0.0,1.0
2002-06-18,15.7,16.04,15.52,15.6,1017300,15.7,16.04,15.52,15.6,1017300,0.0,1.0
2002-06-19,16.16,16.65,15.8,15.8,1555800,16.16,16.65,15.8,15.8,1555800,0.0,1.0
2002-06-20,15.17,16.16,15.09,16.16,1193600,15.17,16.16,15.09,16.16,1193600,0.0,1.0
2002-06-21,15.25,15.5,14.85,15.1,740100,15.25,15.5,14.85,15.1,740100,0.0,1.0
2002-06-24,14.98,15.45,14.6,15.1,720100,14.98,15.45,14.6,15.1,720100,0.0,1.0
2002-06-25,14.36,15.21,14.36,15.08,1166400,14.36,15.21,14.36,15.08,1166400,0.0,1.0
2002-06-26,14.27,14.56,13.5,13.5,2070700,14.27,14.56,13.5,13.5,2070700,0.0,1.0
2002-06-27,14.75,15.0,14.33,14.37,1592800,14.75,15.0,14.33,14.37,1592800,0.0,1.0
2002-06-28,14.5,15.18,14.4,14.65,2310900,14.5,15.18,14.4,14.65,2310900,0.0,1.0
2002-07-01,13.95,14.79,13.85,14.55,2089400,13.95,14.79,13.85,14.55,2089400,0.0,1.0
2002-07-02,13.31,13.87,12.8,13.85,2190300,13.31,13.87,12.8,13.85,2190300,0.0,1.0
2002-07-03,13.25,13.45,12.77,13.32,1515700,13.25,13.45,12.77,13.32,1515700,0.0,1.0
2002-07-05,14.19,14.35,13.5,13.5,705600,14.19,14.35,13.5,13.5,705600,0.0,1.0
2002-07-08,13.74,14.14,13.7,14.09,489500,13.74,14.14,13.7,14.09,489500,0.0,1.0
2002-07-09,13.7,13.87,13.7,13.75,849100,13.7,13.87,13.7,13.75,849100,0.0,1.0
2002-07-10,13.54,13.92,13.5,13.8,1217400,13.54,13.92,13.5,13.8,1217400,0.0,1.0
2002-07-11,12.85,13.85,12.8,13.85,947400,12.85,13.85,12.8,13.85,947400,0.0,1.0
2002-07-12,13.28,13.35,12.95,12.95,1095500,13.28,13.35,12.95,12.95,1095500,0.0,1.0
2002-07-15,13.11,13.34,12.53,13.34,1034300,13.11,13.34,12.53,13.34,1034300,0.0,1.0
2002-07-16,12.58,13.06,12.42,13.06,691700,12.58,13.06,12.42,13.06,691700,0.0,1.0
2002-07-17,12.58,12.92,11.91,12.7,1102800,12.58,12.92,11.91,12.7,1102800,0.0,1.0
2002-07-18,12.35,13.0,12.25,12.55,2220400,12.35,13.0,12.25,12.55,2220400,0.0,1.0
2002-07-19,12.38,12.51,12.15,12.3,1367500,12.38,12.51,12.15,12.3,1367500,0.0,1.0
2002-07-22,11.43,12.41,11.25,12.25,1281100,11.43,12.41,11.25,12.25,1281100,0.0,1.0
2002-07-23,10.85,11.4,10.8,11.0,1731400,10.85,11.4,10.8,11.0,1731400,0.0,1.0
2002-07-24,12.3,12.63,10.17,10.65,2138000,12.3,12.63,10.17,10.65,2138000,0.0,1.0
2002-07-25,12.2,12.69,11.82,12.33,2091500,12.2,12.69,11.82,12.33,2091500,0.0,1.0
2002-07-26,12.4,12.7,12.3,12.3,1284600,12.4,12.7,12.3,12.3,1284600,0.0,1.0
2002-07-29,13.24,13.52,12.95,13.0,1569300,13.24,13.52,12.95,13.0,1569300,0.0,1.0
2002-07-30,13.81,13.84,13.1,13.14,1597500,13.81,13.84,13.1,13.14,1597500,0.0,1.0
2002-07-31,13.49,13.81,13.1,13.81,1560900,13.49,13.81,13.1,13.81,1560900,0.0,1.0
2002-08-01,13.4,13.49,13.04,13.24,798000,13.4,13.49,13.04,13.24,798000,0.0,1.0
2002-08-02,12.25,13.29,12.05,13.28,1184600,12.25,13.29,12.05,13.28,1184600,0.0,1.0
2002-08-05,12.06,12.25,11.99,12.25,1296500,12.06,12.25,11.99,12.25,1296500,0.0,1.0
2002-08-06,12.5,12.79,12.16,12.16,1601200,12.5,12.79,12.16,12.16,1601200,0.0,1.0
2002-08-07,12.29,12.87,12.02,12.55,1136700,12.29,12.87,12.02,12.55,1136700,0.0,1.0
2002-08-08,12.15,12.35,11.86,12.35,896800,12.15,12.35,11.86,12.35,896800,0.0,1.0
2002-08-09,12.14,12.23,11.94,12.1,1027700,12.14,12.23,11.94,12.1,1027700,0.0,1.0
2002-08-12,11.96,12.2,11.8,12.13,986200,11.96,12.2,11.8,12.13,986200,0.0,1.0
2002-08-13,11.84,12.08,11.78,11.9,1417900,11.84,12.08,11.78,11.9,1417900,0.0,1.0
2002-08-14,12.12,12.13,11.54,11.88,2193200,12.12,12.13,11.54,11.88,2193200,0.0,1.0
2002-08-15,12.47,12.81,12.1,12.1,946500,12.47,12.81,12.1,12.1,946500,0.0,1.0
2002-08-16,12.3,12.57,12.0,12.5,1230600,12.3,12.57,12.0,12.5,1230600,0.0,1.0
2002-08-19,12.75,13.12,12.4,12.75,1809700,12.75,13.12,12.4,12.75,1809700,0.0,1.0
2002-08-20,13.12,13.34,12.75,12.79,1552700,13.12,13.34,12.75,12.79,1552700,0.0,1.0
2002-08-21,13.02,13.25,12.9,13.2,506900,13.02,13.25,12.9,13.2,506900,0.0,1.0
2002-08-22,13.5,13.75,13.05,13.12,860800,13.5,13.75,13.05,13.12,860800,0.0,1.0
2002-08-23,13.17,13.53,12.95,13.51,535400,13.17,13.53,12.95,13.51,535400,0.0,1.0
2002-08-26,13.3,13.4,13.0,13.15,909700,13.3,13.4,13.0,13.15,909700,0.0,1.0
2002-08-27,13.22,13.58,13.16,13.35,558400,13.22,13.58,13.16,13.35,558400,0.0,1.0
2002-08-28,12.98,13.21,12.95,13.18,756900,12.98,13.21,12.95,13.18,756900,0.0,1.0
2002-08-29,13.28,13.44,12.71,12.9,885100,13.28,13.44,12.71,12.9,885100,0.0,1.0
2002-08-30,13.2,13.4,13.2,13.25,628900,13.2,13.4,13.2,13.25,628900,0.0,1.0
2002-09-03,12.99,13.15,12.85,13.15,659900,12.99,13.15,12.85,13.15,659900,0.0,1.0
2002-09-04,13.31,13.4,12.67,12.95,546000,13.31,13.4,12.67,12.95,546000,0.0,1.0
2002-09-05,12.91,13.25,12.77,13.25,841400,12.91,13.25,12.77,13.25,841400,0.0,1.0
2002-09-06,13.1,13.35,13.07,13.2,1859200,13.1,13.35,13.07,13.2,1859200,0.0,1.0
2002-09-09,12.9,13.18,12.84,13.15,1141300,12.9,13.18,12.84,13.15,1141300,0.0,1.0
2002-09-10,12.95,13.0,12.81,12.9,766500,12.95,13.0,12.81,12.9,766500,0.0,1.0
2002-09-11,12.82,13.15,12.75,13.0,1318000,12.82,13.15,12.75,13.0,1318000,0.0,1.0
2002-09-12,12.85,12.9,12.5,12.8,1450100,12.85,12.9,12.5,12.8,1450100,0.0,1.0
2002-09-13,12.56,12.8,12.23,12.8,1332900,12.56,12.8,12.23,12.8,1332900,0.0,1.0
2002-09-16,12.95,13.04,12.65,12.8,507100,12.95,13.04,12.65,12.8,507100,0.0,1.0
2002-09-17,12.48,13.05,12.46,12.98,352900,12.48,13.05,12.46,12.98,352900,0.0,1.0
2002-09-18,12.27,12.4,11.95,12.4,653300,12.27,12.4,11.95,12.4,653300,0.0,1.0
2002-09-19,11.91,12.19,11.77,12.18,469100,11.91,12.19,11.77,12.18,469100,0.0,1.0
2002-09-20,11.92,12.1,11.75,11.81,488100,11.92,12.1,11.75,11.81,488100,0.0,1.0
2002-09-23,11.62,11.99,11.5,11.92,1707200,11.62,11.99,11.5,11.92,1707200,0.0,1.0
2002-09-24,11.65,11.76,11.48,11.62,924700,11.65,11.76,11.48,11.62,924700,0.0,1.0
2002-09-25,11.88,11.99,11.6,11.68,963400,11.88,11.99,11.6,11.68,963400,0.0,1.0
2002-09-26,12.37,12.47,11.98,11.98,1522900,12.37,12.47,11.98,11.98,1522900,0.0,1.0
2002-09-27,11.97,12.37,11.96,12.37,1102900,11.97,12.37,11.96,12.37,1102900,0.0,1.0
2002-09-30,11.52,11.95,11.33,11.94,1083400,11.52,11.95,11.33,11.94,1083400,0.0,1.0
2002-10-01,11.6,11.8,11.22,11.56,1265600,11.6,11.8,11.22,11.56,1265600,0.0,1.0
2002-10-02,11.49,11.89,11.47,11.61,762600,11.49,11.89,11.47,11.61,762600,0.0,1.0
2002-10-03,11.03,11.55,10.9,11.4,1067100,11.03,11.55,10.9,11.4,1067100,0.0,1.0
2002-10-04,10.72,11.14,10.44,11.1,2435800,10.72,11.14,10.44,11.1,2435800,0.0,1.0
2002-10-07,9.5,10.72,9.38,10.68,1859400,9.5,10.72,9.38,10.68,1859400,0.0,1.0
2002-10-08,9.4,9.8,9.05,9.65,1272100,9.4,9.8,9.05,9.65,1272100,0.0,1.0
2002-10-09,9.6,9.65,9.11,9.35,1933900,9.6,9.65,9.11,9.35,1933900,0.0,1.0
2002-10-10,10.0,10.0,9.43,9.55,1147700,10.0,10.0,9.43,9.55,1147700,0.0,1.0
2002-10-11,10.61,10.81,10.05,10.05,760000,10.61,10.81,10.05,10.05,760000,0.0,1.0
2002-10-14,10.21,10.6,10.1,10.51,696100,10.21,10.6,10.1,10.51,696100,0.0,1.0
2002-10-15,11.05,11.25,10.6,10.6,743000,11.05,11.25,10.6,10.6,743000,0.0,1.0
2002-10-16,10.69,11.06,10.62,11.05,677500,10.69,11.06,10.62,11.05,677500,0.0,1.0
2002-10-17,10.85,11.1,10.82,11.1,409300,10.85,11.1,10.82,11.1,409300,0.0,1.0
2002-10-18,10.49,11.05,10.34,11.05,1165100,10.49,11.05,10.34,11.05,1165100,0.0,1.0
2002-10-21,11.02,11.14,10.27,10.49,1133500,11.02,11.14,10.27,10.49,1133500,0.0,1.0
2002-10-22,10.41,10.93,10.27,10.92,1068300,10.41,10.93,10.27,10.92,1068300,0.0,1.0
2002-10-23,10.85,10.9,10.45,10.5,890100,10.85,10.9,10.45,10.5,890100,0.0,1.0
2002-10-24,10.5,11.4,10.46,11.05,1062100,10.5,11.4,10.46,11.05,1062100,0.0,1.0
2002-10-25,10.42,10.65,10.0,10.55,1921700,10.42,10.65,10.0,10.55,1921700,0.0,1.0
2002-10-28,9.08,10.7,9.08,10.45,2589900,9.08,10.7,9.08,10.45,2589900,0.0,1.0
2002-10-29,10.15,10.15,9.09,9.09,3005700,10.15,10.15,9.09,9.09,3005700,0.0,1.0
2002-10-30,10.17,10.36,10.1,10.18,1375900,10.17,10.36,10.1,10.18,1375900,0.0,1.0
2002-10-31,10.61,10.65,10.27,10.27,1175500,10.61,10.65,10.27,10.27,1175500,0.0,1.0
2002-11-01,10.58,10.68,10.35,10.53,1412000,10.58,10.68,10.35,10.53,1412000,0.0,1.0
2002-11-04,10.51,10.85,10.1,10.8,1270700,10.51,10.85,10.1,10.8,1270700,0.0,1.0
2002-11-05,10.55,10.75,10.5,10.55,1478800,10.55,10.75,10.5,10.55,1478800,0.0,1.0
2002-11-06,11.05,11.08,10.6,10.82,1308600,11.05,11.08,10.6,10.82,1308600,0.0,1.0
2002-11-07,10.5,10.95,10.39,10.95,1635300,10.5,10.95,10.39,10.95,1635300,0.0,1.0
2002-11-08,10.2,10.64,10.2,10.6,1506300,10.2,10.64,10.2,10.6,1506300,0.0,1.0
2002-11-11,9.8,10.2,9.72,10.2,2234600,9.8,10.2,9.72,10.2,2234600,0.0,1.0
2002-11-12,10.0,10.2,9.76,9.8,2981300,10.0,10.2,9.76,9.8,2981300,0.0,1.0
2002-11-13,10.43,10.45,9.93,10.0,1682300,10.43,10.45,9.93,10.0,1682300,0.0,1.0
2002-11-14,11.1,11.11,10.65,10.69,2103000,11.1,11.11,10.65,10.69,2103000,0.0,1.0
2002-11-15,11.14,11.18,11.01,11.1,548800,11.14,11.18,11.01,11.1,548800,0.0,1.0
2002-11-18,11.07,11.35,11.06,11.24,1476000,11.07,11.35,11.06,11.24,1476000,0.0,1.0
2002-11-19,10.95,11.07,10.9,11.01,480000,10.95,11.07,10.9,11.01,480000,0.0,1.0
2002-11-20,11.39,11.5,10.95,10.95,1003100,11.39,11.5,10.95,10.95,1003100,0.0,1.0
2002-11-21,11.72,11.83,11.4,11.4,1051000,11.72,11.83,11.4,11.4,1051000,0.0,1.0
2002-11-22,11.65,11.98,11.58,11.62,670900,11.65,11.98,11.58,11.62,670900,0.0,1.0
2002-11-25,12.25,12.35,11.88,11.88,1426200,12.25,12.35,11.88,11.88,1426200,0.0,1.0
2002-11-26,11.95,12.2,11.94,12.1,856700,11.95,12.2,11.94,12.1,856700,0.0,1.0
2002-11-27,12.43,12.46,12.05,12.05,838200,12.43,12.46,12.05,12.05,838200,0.0,1.0
2002-11-29,12.34,12.42,12.31,12.4,363500,12.34,12.42,12.31,12.4,363500,0.0,1.0
2002-12-02,12.44,12.6,12.32,12.45,827100,12.44,12.6,12.32,12.45,827100,0.0,1.0
2002-12-03,12.02,12.44,12.01,12.44,994100,12.02,12.44,12.01,12.44,994100,0.0,1.0
2002-12-04,12.2,12.24,11.8,11.92,1105900,12.2,12.24,11.8,11.92,1105900,0.0,1.0
2002-12-05,11.92,12.24,11.87,12.2,1140000,11.92,12.24,11.87,12.2,1140000,0.0,1.0
2002-12-06,11.98,12.1,11.9,11.92,801000,11.98,12.1,11.9,11.92,801000,0.0,1.0
2002-12-09,11.91,11.96,11.77,11.95,660700,11.91,11.96,11.77,11.95,660700,0.0,1.0
2002-12-10,12.1,12.1,11.9,11.9,783200,12.1,12.1,11.9,11.9,783200,0.0,1.0
2002-12-11,12.1,12.15,12.0,12.02,637500,12.1,12.15,12.0,12.02,637500,0.0,1.0
2002-12-12,12.29,12.35,12.0,12.1,947100,12.29,12.35,12.0,12.1,947100,0.0,1.0
2002-12-13,12.3,12.4,12.13,12.25,1310300,12.3,12.4,12.13,12.25,1310300,0.0,1.0
2002-12-16,12.59,12.6,12.32,12.32,784500,12.59,12.6,12.32,12.32,784500,0.0,1.0
2002-12-17,11.53,12.6,11.53,12.6,3439900,11.53,12.6,11.53,12.6,3439900,0.0,1.0
2002-12-18,11.46,11.48,11.15,11.28,3710100,11.46,11.48,11.15,11.28,3710100,0.0,1.0
2002-12-19,11.48,11.65,11.25,11.4,861800,11.48,11.65,11.25,11.4,861800,0.0,1.0
2002-12-20,11.63,11.79,11.5,11.5,1080600,11.63,11.79,11.5,11.5,1080600,0.0,1.0
2002-12-23,11.75,12.0,11.32,11.38,1129700,11.75,12.0,11.32,11.38,1129700,0.0,1.0
2002-12-24,12.01,12.18,11.82,11.85,692900,12.01,12.18,11.82,11.85,692900,0.0,1.0
2002-12-26,12.2,12.33,12.0,12.0,897900,12.2,12.33,12.0,12.0,897900,0.0,1.0
2002-12-27,12.28,12.38,12.11,12.17,774700,12.28,12.38,12.11,12.17,774700,0.0,1.0
2002-12-30,12.36,12.45,12.12,12.2,1164500,12.36,12.45,12.12,12.2,1164500,0.0,1.0
2002-12-31,12.56,12.63,12.32,12.36,1812900,12.56,12.63,12.32,12.36,1812900,0.0,1.0
2003-01-02,12.64,12.8,12.35,12.46,1251200,12.64,12.8,12.35,12.46,1251200,0.0,1.0
2003-01-03,12.59,12.83,12.55,12.68,853700,12.59,12.83,12.55,12.68,853700,0.0,1.0
2003-01-06,12.3,12.73,12.3,12.62,1162000,12.3,12.73,12.3,12.62,1162000,0.0,1.0
2003-01-07,12.49,12.61,12.35,12.35,1115700,12.49,12.61,12.35,12.35,1115700,0.0,1.0
2003-01-08,12.5,12.57,12.33,12.4,762000,12.5,12.57,12.33,12.4,762000,0.0,1.0
2003-01-09,12.34,12.48,12.26,12.41,984800,12.34,12.48,12.26,12.41,984800,0.0,1.0
2003-01-10,12.37,12.45,12.2,12.25,971500,12.37,12.45,12.2,12.25,971500,0.0,1.0
2003-01-13,12.37,12.55,12.3,12.39,590800,12.37,12.55,12.3,12.39,590800,0.0,1.0
2003-01-14,12.49,12.5,12.27,12.27,520500,12.49,12.5,12.27,12.27,520500,0.0,1.0
2003-01-15,12.55,12.63,12.44,12.47,597900,12.55,12.63,12.44,12.47,597900,0.0,1.0
2003-01-16,12.46,12.75,12.44,12.56,1451600,12.46,12.75,12.44,12.56,1451600,0.0,1.0
2003-01-17,12.54,12.59,12.4,12.42,883200,12.54,12.59,12.4,12.42,883200,0.0,1.0
2003-01-21,12.41,12.72,12.35,12.55,1401000,12.41,12.72,12.35,12.55,1401000,0.0,1.0
2003-01-22,12.01,12.41,11.9,12.41,759900,12.01,12.41,11.9,12.41,759900,0.0,1.0
2003-01-23,12.0,12.13,11.92,12.0,1491100,12.0,12.13,11.92,12.0,1491100,0.0,1.0
2003-01-24,11.93,11.98,11.9,11.98,520500,11.93,11.98,11.9,11.98,520500,0.0,1.0
2003-01-27,11.78,11.97,11.71,11.9,1062500,11.78,11.97,11.71,11.9,1062500,0.0,1.0
2003-01-28,12.07,12.07,11.82,11.82,393900,12.07,12.07,11.82,11.82,393900,0.0,1.0
2003-01-29,12.07,12.07,11.82,11.82,417100,12.07,12.07,11.82,11.82,417100,0.0,1.0
2003-01-30,11.9,12.07,11.74,11.99,428800,11.9,12.07,11.74,11.99,428800,0.0,1.0
2003-01-31,11.9,12.0,11.85,11.89,713700,11.9,12.0,11.85,11.89,713700,0.0,1.0
2003-02-03,12.05,12.12,11.9,11.9,715300,12.05,12.12,11.9,11.9,715300,0.0,1.0
2003-02-04,11.9,12.05,11.77,12.05,383900,11.9,12.05,11.77,12.05,383900,0.0,1.0
2003-02-05,11.79,11.9,11.66,11.89,614200,11.79,11.9,11.66,11.89,614200,0.0,1.0
2003-02-06,11.85,11.97,11.68,11.97,414000,11.85,11.97,11.68,11.97,414000,0.0,1.0
2003-02-07,11.82,12.0,11.67,11.85,478900,11.82,12.0,11.67,11.85,478900,0.0,1.0
2003-02-10,12.05,12.05,11.75,11.76,596000,12.05,12.05,11.75,11.76,596000,0.0,1.0
2003-02-11,12.37,12.55,12.03,12.09,1266500,12.37,12.55,12.03,12.09,1266500,0.0,1.0
2003-02-12,12.23,12.56,12.22,12.27,1185800,12.23,12.56,12.22,12.27,1185800,0.0,1.0
2003-02-13,12.21,12.46,12.15,12.27,757100,12.21,12.46,12.15,12.27,757100,0.0,1.0
2003-02-14,12.49,12.5,12.22,12.22,357800,12.49,12.5,12.22,12.22,357800,0.0,1.0
2003-02-18,12.64,12.7,12.49,12.49,683300,12.64,12.7,12.49,12.49,683300,0.0,1.0
2003-02-19,12.61,12.8,12.59,12.67,1243100,12.61,12.8,12.59,12.67,1243100,0.0,1.0
2003-02-20,13.6,13.9,13.44,13.61,14403500,13.6,13.9,13.44,13.61,14403500,0.0,1.0
2003-02-21,13.51,13.91,13.2,13.61,38291000,13.51,13.91,13.2,13.61,38291000,0.0,1.0
2003-02-24,13.25,13.3,13.21,13.3,6934600,13.25,13.3,13.21,13.3,6934600,0.0,1.0
2003-02-25,13.24,13.25,13.0,13.2,3459800,13.24,13.25,13.0,13.2,3459800,0.0,1.0
2003-02-26,13.05,13.16,12.95,13.15,2288800,13.05,13.16,12.95,13.15,2288800,0.0,1.0
2003-02-27,13.2,13.2,12.96,13.07,1699100,13.2,13.2,12.96,13.07,1699100,0.0,1.0
2003-02-28,13.23,13.45,13.15,13.2,1799600,13.23,13.45,13.15,13.2,1799600,0.0,1.0
2003-03-03,12.85,13.31,12.82,13.2,2357200,12.85,13.31,12.82,13.2,2357200,0.0,1.0
2003-03-04,12.59,12.8,12.48,12.72,2856900,12.59,12.8,12.48,12.72,2856900,0.0,1.0
2003-03-05,12.53,12.72,12.5,12.59,1805500,12.53,12.72,12.5,12.59,1805500,0.0,1.0
2003-03-06,12.14,12.51,11.91,12.5,4343300,12.14,12.51,11.91,12.5,4343300,0.0,1.0
2003-03-07,12.03,12.2,11.95,12.08,3639900,12.03,12.2,11.95,12.08,3639900,0.0,1.0
2003-03-10,11.86,12.03,11.81,12.03,2697300,11.86,12.03,11.81,12.03,2697300,0.0,1.0
2003-03-11,11.71,11.99,11.7,11.86,2486500,11.71,11.99,11.7,11.86,2486500,0.0,1.0
2003-03-12,11.67,11.76,11.61,11.66,4224700,11.67,11.76,11.61,11.66,4224700,0.0,1.0
2003-03-13,12.02,12.56,11.68,11.68,3002800,12.02,12.56,11.68,11.68,3002800,0.0,1.0
2003-03-14,12.01,12.15,11.91,11.92,2334500,12.01,12.15,11.91,11.92,2334500,0.0,1.0
2003-03-17,12.34,12.37,11.83,11.9,3183500,12.34,12.37,11.83,11.9,3183500,0.0,1.0
2003-03-18,12.59,12.6,12.33,12.34,2304400,12.59,12.6,12.33,12.34,2304400,0.0,1.0
2003-03-19,12.48,12.7,12.43,12.59,1567000,12.48,12.7,12.43,12.59,1567000,0.0,1.0
2003-03-20,12.8,12.92,12.35,12.5,2461900,12.8,12.92,12.35,12.5,2461900,0.0,1.0
2003-03-21,13.31,13.45,12.77,12.92,2775800,13.31,13.45,12.77,12.92,2775800,0.0,1.0
2003-03-24,12.85,13.12,12.8,13.1,1678000,12.85,13.12,12.8,13.1,1678000,0.0,1.0
2003-03-25,13.19,13.26,12.86,12.86,1400900,13.19,13.26,12.86,12.86,1400900,0.0,1.0
2003-03-26,12.99,13.26,12.98,13.2,1019600,12.99,13.26,12.98,13.2,1019600,0.0,1.0
2003-03-27,12.87,13.0,12.81,12.99,793100,12.87,13.0,12.81,12.99,793100,0.0,1.0
2003-03-28,12.78,12.86,12.71,12.85,803900,12.78,12.86,12.71,12.85,803900,0.0,1.0
2003-03-31,12.75,13.0,12.51,12.78,1103300,12.75,13.0,12.51,12.78,1103300,0.0,1.0
2003-04-01,12.8,12.85,12.63,12.8,916400,12.8,12.85,12.63,12.8,916400,0.0,1.0
2003-04-02,13.05,13.17,12.8,12.83,1146200,13.05,13.17,12.8,12.83,1146200,0.0,1.0
2003-04-03,13.1,13.25,12.95,13.07,1096300,13.1,13.25,12.95,13.07,1096300,0.0,1.0
2003-04-04,13.08,13.17,12.95,13.14,1075200,13.08,13.17,12.95,13.14,1075200,0.0,1.0
2003-04-07,13.03,13.45,13.02,13.17,1157700,13.03,13.45,13.02,13.17,1157700,0.0,1.0
2003-04-08,13.11,13.22,13.02,13.02,546000,13.11,13.22,13.02,13.02,546000,0.0,1.0
2003-04-09,13.02,13.3,13.02,13.11,886100,13.02,13.3,13.02,13.11,886100,0.0,1.0
2003-04-10,13.32,13.32,13.02,13.07,763300,13.32,13.32,13.02,13.07,763300,0.0,1.0
2003-04-11,13.23,13.34,13.23,13.25,1142100,13.23,13.34,13.23,13.25,1142100,0.0,1.0
2003-04-14,13.37,13.4,13.17,13.17,1258900,13.37,13.4,13.17,13.17,1258900,0.0,1.0
2003-04-15,13.3,13.38,13.25,13.3,1264000,13.3,13.38,13.25,13.3,1264000,0.0,1.0
2003-04-16,13.3,13.62,13.29,13.3,1803600,13.3,13.62,13.29,13.3,1803600,0.0,1.0
2003-04-17,13.71,13.86,13.37,13.37,819100,13.71,13.86,13.37,13.37,819100,0.0,1.0
2003-04-21,13.65,13.86,13.57,13.77,1725000,13.65,13.86,13.57,13.77,1725000,0.0,1.0
2003-04-22,14.28,14.37,13.57,13.65,1820900,14.28,14.37,13.57,13.65,1820900,0.0,1.0
2003-04-23,14.21,14.32,14.08,14.25,832800,14.21,14.32,14.08,14.25,832800,0.0,1.0
2003-04-24,13.9,14.21,13.88,14.21,1220200,13.9,14.21,13.88,14.21,1220200,0.0,1.0
2003-04-25,13.45,13.84,13.42,13.75,1234600,13.45,13.84,13.42,13.75,1234600,0.0,1.0
2003-04-28,14.1,14.3,13.55,13.55,2226300,14.1,14.3,13.55,13.55,2226300,0.0,1.0
2003-04-29,13.87,14.08,13.65,14.04,1588800,13.87,14.08,13.65,14.04,1588800,0.0,1.0
2003-04-30,13.85,13.89,13.63,13.7,1109300,13.85,13.89,13.63,13.7,1109300,0.0,1.0
2003-05-01,13.65,13.8,13.43,13.75,845400,13.65,13.8,13.43,13.75,845400,0.0,1.0
2003-05-02,13.5,13.57,13.25,13.25,1909500,13.5,13.57,13.25,13.25,1909500,0.0,1.0
2003-05-05,13.48,13.63,13.32,13.46,1279500,13.48,13.63,13.32,13.46,1279500,0.0,1.0
2003-05-06,13.51,13.55,13.35,13.5,1570100,13.51,13.55,13.35,13.5,1570100,0.0,1.0
2003-05-07,13.48,13.52,13.41,13.41,1472700,13.48,13.52,13.41,13.41,1472700,0.0,1.0
2003-05-08,13.35,13.5,13.3,13.45,1255200,13.35,13.5,13.3,13.45,1255200,0.0,1.0
2003-05-09,13.5,13.53,13.32,13.34,1071500,13.5,13.53,13.32,13.34,1071500,0.0,1.0
2003-05-12,13.61,13.63,13.43,13.51,1880100,13.61,13.63,13.43,13.51,1880100,0.0,1.0
2003-05-13,13.67,13.85,13.57,13.61,1235000,13.67,13.85,13.57,13.61,1235000,0.0,1.0
2003-05-14,13.68,13.83,13.66,13.7,862100,13.68,13.83,13.66,13.7,862100,0.0,1.0
2003-05-15,13.96,13.97,13.71,13.78,1650000,13.96,13.97,13.71,13.78,1650000,0.0,1.0
2003-05-16,13.91,13.95,13.68,13.95,1234600,13.91,13.95,13.68,13.95,1234600,0.0,1.0
2003-05-19,13.41,13.81,13.39,13.81,1234700,13.41,13.81,13.39,13.81,1234700,0.0,1.0
2003-05-20,13.5,13.56,13.34,13.4,1151900,13.5,13.56,13.34,13.4,1151900,0.0,1.0
2003-05-21,13.51,13.55,13.34,13.42,688000,13.51,13.55,13.34,13.42,688000,0.0,1.0
2003-05-22,13.63,13.65,13.46,13.5,1049800,13.63,13.65,13.46,13.5,1049800,0.0,1.0
2003-05-23,13.6,13.69,13.4,13.65,702700,13.6,13.69,13.4,13.65,702700,0.0,1.0
2003-05-27,13.73,13.86,13.5,13.6,1692400,13.73,13.86,13.5,13.6,1692400,0.0,1.0
2003-05-28,13.82,13.87,13.71,13.76,1042200,13.82,13.87,13.71,13.76,1042200,0.0,1.0
2003-05-29,13.93,13.95,13.8,13.82,1713800,13.93,13.95,13.8,13.82,1713800,0.0,1.0
2003-05-30,13.92,13.99,13.87,13.93,893700,13.92,13.99,13.87,13.93,893700,0.0,1.0
2003-06-02,13.94,14.09,13.9,13.9,1589200,13.94,14.09,13.9,13.9,1589200,0.0,1.0
2003-06-03,14.1,14.11,13.91,13.96,1717200,14.1,14.11,13.91,13.96,1717200,0.0,1.0
2003-06-04,14.16,14.25,14.05,14.1,1117400,14.16,14.25,14.05,14.1,1117400,0.0,1.0
2003-06-05,15.36,15.39,14.16,14.16,3474400,15.36,15.39,14.16,14.16,3474400,0.0,1.0
2003-06-06,15.46,15.97,15.35,15.36,2679900,15.46,15.97,15.35,15.36,2679900,0.0,1.0
2003-06-09,15.49,15.53,15.35,15.41,1522100,15.49,15.53,15.35,15.41,1522100,0.0,1.0
2003-06-10,15.67,15.71,15.27,15.55,1074800,15.67,15.71,15.27,15.55,1074800,0.0,1.0
2003-06-11,16.01,16.01,15.62,15.7,858800,16.01,16.01,15.62,15.7,858800,0.0,1.0
2003-06-12,15.93,16.02,15.87,16.0,700500,15.93,16.02,15.87,16.0,700500,0.0,1.0
2003-06-13,15.93,15.94,15.75,15.93,693500,15.93,15.94,15.75,15.93,693500,0.0,1.0
2003-06-16,15.88,16.0,15.66,15.95,1065400,15.88,16.0,15.66,15.95,1065400,0.0,1.0
2003-06-17,15.94,16.04,15.62,15.88,858500,15.94,16.04,15.62,15.88,858500,0.0,1.0
2003-06-18,15.78,15.95,15.54,15.94,730300,15.78,15.95,15.54,15.94,730300,0.0,1.0
2003-06-19,15.5,15.88,15.4,15.75,784400,15.5,15.88,15.4,15.75,784400,0.0,1.0
2003-06-20,15.99,16.45,15.73,15.73,2793100,15.99,16.45,15.73,15.73,2793100,0.0,1.0
2003-06-23,15.75,15.95,15.48,15.9,1143800,15.75,15.95,15.48,15.9,1143800,0.0,1.0
2003-06-24,15.85,16.02,15.73,15.76,676100,15.85,16.02,15.73,15.76,676100,0.0,1.0
2003-06-25,15.57,15.84,15.57,15.8,635800,15.57,15.84,15.57,15.8,635800,0.0,1.0
2003-06-26,15.77,15.87,15.44,15.54,510600,15.77,15.87,15.44,15.54,510600,0.0,1.0
2003-06-27,15.75,15.96,15.61,15.77,670800,15.75,15.96,15.61,15.77,670800,0.0,1.0
2003-06-30,15.72,15.92,15.71,15.75,830900,15.72,15.92,15.71,15.75,830900,0.0,1.0
2003-07-01,15.9,15.92,15.36,15.62,810700,15.9,15.92,15.36,15.62,810700,0.0,1.0
2003-07-02,16.08,16.08,15.82,15.85,628100,16.08,16.08,15.82,15.85,628100,0.0,1.0
2003-07-03,15.93,16.19,15.92,15.94,384500,15.93,16.19,15.92,15.94,384500,0.0,1.0
2003-07-07,16.41,16.57,16.0,16.0,786700,16.41,16.57,16.0,16.0,786700,0.0,1.0
2003-07-08,16.64,16.72,16.41,16.41,1809700,16.64,16.72,16.41,16.41,1809700,0.0,1.0
2003-07-09,16.2,16.65,16.06,16.65,2357900,16.2,16.65,16.06,16.65,2357900,0.0,1.0
2003-07-10,16.23,16.28,16.05,16.15,865900,16.23,16.28,16.05,16.15,865900,0.0,1.0
2003-07-11,16.5,16.52,16.23,16.23,571700,16.5,16.52,16.23,16.23,571700,0.0,1.0
2003-07-14,17.01,17.06,16.54,16.62,1333000,17.01,17.06,16.54,16.62,1333000,0.0,1.0
2003-07-15,16.95,17.1,16.77,17.1,879300,16.95,17.1,16.77,17.1,879300,0.0,1.0
2003-07-16,16.65,16.95,16.53,16.94,855200,16.65,16.95,16.53,16.94,855200,0.0,1.0
2003-07-17,16.55,16.65,16.4,16.65,1049600,16.55,16.65,16.4,16.65,1049600,0.0,1.0
2003-07-18,16.58,16.7,16.32,16.66,706900,16.58,16.7,16.32,16.66,706900,0.0,1.0
2003-07-21,16.5,16.69,16.43,16.52,587700,16.5,16.69,16.43,16.52,587700,0.0,1.0
2003-07-22,16.61,16.7,16.33,16.55,637300,16.61,16.7,16.33,16.55,637300,0.0,1.0
2003-07-23,16.87,16.95,16.43,16.65,651300,16.87,16.95,16.43,16.65,651300,0.0,1.0
2003-07-24,16.95,17.58,16.95,17.21,2136900,16.95,17.58,16.95,17.21,2136900,0.0,1.0
2003-07-25,17.0,17.09,16.82,17.05,967700,17.0,17.09,16.82,17.05,967700,0.0,1.0
2003-07-28,16.9,17.0,16.75,16.8,1147300,16.9,17.0,16.75,16.8,1147300,0.0,1.0
2003-07-29,17.13,17.26,16.95,17.0,2666300,17.13,17.26,16.95,17.0,2666300,0.0,1.0
2003-07-30,17.09,17.39,17.0,17.13,1611000,17.09,17.39,17.0,17.13,1611000,0.0,1.0
2003-07-31,17.19,17.42,17.19,17.25,1465700,17.19,17.42,17.19,17.25,1465700,0.0,1.0
2003-08-01,16.96,17.19,16.85,17.03,1549600,16.96,17.19,16.85,17.03,1549600,0.0,1.0
2003-08-04,17.0,17.14,16.98,16.99,1365400,17.0,17.14,16.98,16.99,1365400,0.0,1.0
2003-08-05,17.2,17.39,16.93,17.0,1553000,17.2,17.39,16.93,17.0,1553000,0.0,1.0
2003-08-06,17.38,17.39,16.94,17.12,1809700,17.38,17.39,16.94,17.12,1809700,0.0,1.0
2003-08-07,17.5,17.68,17.33,17.4,2130000,17.5,17.68,17.33,17.4,2130000,0.0,1.0
2003-08-08,17.23,17.45,17.16,17.45,1210300,17.23,17.45,17.16,17.45,1210300,0.0,1.0
2003-08-11,17.63,17.66,17.2,17.23,1694500,17.63,17.66,17.2,17.23,1694500,0.0,1.0
2003-08-12,17.89,17.9,17.55,17.6,1150100,17.89,17.9,17.55,17.6,1150100,0.0,1.0
2003-08-13,18.14,18.14,17.85,17.88,3291500,18.14,18.14,17.85,17.88,3291500,0.0,1.0
2003-08-14,18.18,18.25,17.5,17.5,2102800,18.18,18.25,17.5,17.5,2102800,0.0,1.0
2003-08-15,18.1,18.18,17.9,18.13,1094600,18.1,18.18,17.9,18.13,1094600,0.0,1.0
2003-08-18,18.2,18.24,17.96,18.18,1392700,18.2,18.24,17.96,18.18,1392700,0.0,1.0
2003-08-19,18.46,18.5,18.21,18.25,1830500,18.46,18.5,18.21,18.25,1830500,0.0,1.0
2003-08-20,18.52,18.58,18.36,18.45,2205700,18.52,18.58,18.36,18.45,2205700,0.0,1.0
2003-08-21,18.59,18.75,18.5,18.59,1536300,18.59,18.75,18.5,18.59,1536300,0.0,1.0
2003-08-22,18.49,18.75,18.46,18.63,1133300,18.49,18.75,18.46,18.63,1133300,0.0,1.0
2003-08-25,18.61,18.7,18.38,18.49,1184200,18.61,18.7,18.38,18.49,1184200,0.0,1.0
2003-08-26,18.59,18.68,18.48,18.6,1555000,18.59,18.68,18.48,18.6,1555000,0.0,1.0
2003-08-27,18.6,18.68,18.55,18.58,1148700,18.6,18.68,18.55,18.58,1148700,0.0,1.0
2003-08-28,18.74,18.79,18.6,18.75,1788700,18.74,18.79,18.6,18.75,1788700,0.0,1.0
2003-08-29,18.79,18.9,18.74,18.74,1273200,18.79,18.9,18.74,18.74,1273200,0.0,1.0
2003-09-02,18.96,19.14,18.8,18.85,1742100,18.96,19.14,18.8,18.85,1742100,0.0,1.0
2003-09-03,19.0,19.19,18.88,19.03,1619200,19.0,19.19,18.88,19.03,1619200,0.0,1.0
2003-09-04,18.9,19.17,18.9,18.99,1062400,18.9,19.17,18.9,18.99,1062400,0.0,1.0
2003-09-05,18.73,18.91,17.75,18.9,1693800,18.73,18.91,17.75,18.9,1693800,0.0,1.0
2003-09-08,18.55,18.92,18.55,18.68,880000,18.55,18.92,18.55,18.68,880000,0.0,1.0
2003-09-09,18.61,18.63,18.31,18.45,1520300,18.61,18.63,18.31,18.45,1520300,0.0,1.0
2003-09-10,18.43,18.67,18.43,18.61,1546000,18.43,18.67,18.43,18.61,1546000,0.0,1.0
2003-09-11,18.36,18.74,18.36,18.6,1359700,18.36,18.74,18.36,18.6,1359700,0.0,1.0
2003-09-12,18.26,18.4,18.06,18.3,1901400,18.26,18.4,18.06,18.3,1901400,0.0,1.0
2003-09-15,18.33,18.41,17.81,18.3,1335300,18.33,18.41,17.81,18.3,1335300,0.0,1.0
2003-09-16,18.4,18.5,18.29,18.32,1090000,18.4,18.5,18.29,18.32,1090000,0.0,1.0
2003-09-17,18.42,18.63,18.37,18.43,1796100,18.42,18.63,18.37,18.43,1796100,0.0,1.0
2003-09-18,18.66,18.7,18.48,18.55,1752500,18.66,18.7,18.48,18.55,1752500,0.0,1.0
2003-09-19,18.7,18.9,18.63,18.7,1470500,18.7,18.9,18.63,18.7,1470500,0.0,1.0
2003-09-22,18.6,18.67,18.46,18.55,954900,18.6,18.67,18.46,18.55,954900,0.0,1.0
2003-09-23,19.07,19.13,18.57,18.64,1354000,19.07,19.13,18.57,18.64,1354000,0.0,1.0
2003-09-24,18.55,19.0,18.44,19.0,896800,18.55,19.0,18.44,19.0,896800,0.0,1.0
2003-09-25,18.23,18.68,18.21,18.62,1108200,18.23,18.68,18.21,18.62,1108200,0.0,1.0
2003-09-26,17.87,18.3,17.78,18.16,1260400,17.87,18.3,17.78,18.16,1260400,0.0,1.0
2003-09-29,17.92,17.95,17.7,17.8,986500,17.92,17.95,17.7,17.8,986500,0.0,1.0
2003-09-30,17.54,17.91,17.37,17.9,1954200,17.54,17.91,17.37,17.9,1954200,0.0,1.0
2003-10-01,18.13,18.17,17.58,17.6,1414700,18.13,18.17,17.58,17.6,1414700,0.0,1.0
2003-10-02,18.21,18.37,18.07,18.16,597400,18.21,18.37,18.07,18.16,597400,0.0,1.0
2003-10-03,18.3,18.5,18.15,18.25,683600,18.3,18.5,18.15,18.25,683600,0.0,1.0
2003-10-06,18.48,18.55,18.22,18.31,549300,18.48,18.55,18.22,18.31,549300,0.0,1.0
2003-10-07,18.6,18.64,18.3,18.48,665300,18.6,18.64,18.3,18.48,665300,0.0,1.0
2003-10-08,18.54,18.7,18.52,18.6,526600,18.54,18.7,18.52,18.6,526600,0.0,1.0
2003-10-09,18.65,18.79,18.53,18.53,853100,18.65,18.79,18.53,18.53,853100,0.0,1.0
2003-10-10,18.62,18.8,18.58,18.6,669800,18.62,18.8,18.58,18.6,669800,0.0,1.0
2003-10-13,18.77,18.85,18.67,18.73,543100,18.77,18.85,18.67,18.73,543100,0.0,1.0
2003-10-14,18.87,18.95,18.7,18.83,824200,18.87,18.95,18.7,18.83,824200,0.0,1.0
2003-10-15,18.31,18.51,18.13,18.35,2098900,18.31,18.51,18.13,18.35,2098900,0.0,1.0
2003-10-16,18.58,18.69,18.34,18.34,984800,18.58,18.69,18.34,18.34,984800,0.0,1.0
2003-10-17,18.67,18.8,18.5,18.7,894000,18.67,18.8,18.5,18.7,894000,0.0,1.0
2003-10-20,18.75,18.8,18.53,18.62,666400,18.75,18.8,18.53,18.62,666400,0.0,1.0
2003-10-21,18.66,18.78,18.59,18.72,496500,18.66,18.78,18.59,18.72,496500,0.0,1.0
2003-10-22,18.31,18.49,18.21,18.48,674800,18.31,18.49,18.21,18.48,674800,0.0,1.0
2003-10-23,18.41,18.6,18.14,18.31,651500,18.41,18.6,18.14,18.31,651500,0.0,1.0
2003-10-24,17.97,18.3,17.78,18.3,1362200,17.97,18.3,17.78,18.3,1362200,0.0,1.0
2003-10-27,18.41,18.46,18.0,18.0,930800,18.41,18.46,18.0,18.0,930800,0.0,1.0
2003-10-28,18.06,18.2,17.92,18.11,2122100,18.06,18.2,17.92,18.11,2122100,0.0,1.0
2003-10-29,17.92,18.03,17.7,17.92,1301800,17.92,18.03,17.7,17.92,1301800,0.0,1.0
2003-10-30,18.71,19.0,18.1,18.16,1890100,18.71,19.0,18.1,18.16,1890100,0.0,1.0
2003-10-31,18.7,18.95,18.61,18.9,661200,18.7,18.95,18.61,18.9,661200,0.0,1.0
2003-11-03,18.68,18.83,18.5,18.8,927400,18.68,18.83,18.5,18.8,927400,0.0,1.0
2003-11-04,18.7,18.93,18.64,18.7,1153700,18.7,18.93,18.64,18.7,1153700,0.0,1.0
2003-11-05,18.41,18.65,18.25,18.65,1126100,18.41,18.65,18.25,18.65,1126100,0.0,1.0
2003-11-06,18.46,18.48,18.25,18.41,1071400,18.46,18.48,18.25,18.41,1071400,0.0,1.0
2003-11-07,18.53,18.63,18.42,18.55,789600,18.53,18.63,18.42,18.55,789600,0.0,1.0
2003-11-10,18.38,18.5,18.301,18.5,520200,18.38,18.5,18.301,18.5,520200,0.0,1.0
2003-11-11,18.23,18.39,18.14,18.3,602000,18.23,18.39,18.14,18.3,602000,0.0,1.0
2003-11-12,18.2,18.35,18.15,18.22,806300,18.2,18.35,18.15,18.22,806300,0.0,1.0
2003-11-13,18.0,18.23,17.81,18.22,1240500,18.0,18.23,17.81,18.22,1240500,0.0,1.0
2003-11-14,17.96,18.18,17.83,18.0,563500,17.96,18.18,17.83,18.0,563500,0.0,1.0
2003-11-17,17.75,17.96,17.52,17.96,984800,17.75,17.96,17.52,17.96,984800,0.0,1.0
2003-11-18,17.53,17.79,17.45,17.73,952100,17.53,17.79,17.45,17.73,952100,0.0,1.0
2003-11-19,17.5,17.57,17.41,17.52,902300,17.5,17.57,17.41,17.52,902300,0.0,1.0
2003-11-20,17.36,17.52,17.27,17.45,1312200,17.36,17.52,17.27,17.45,1312200,0.0,1.0
2003-11-21,17.48,17.51,17.38,17.48,1075900,17.48,17.51,17.38,17.48,1075900,0.0,1.0
2003-11-24,17.57,17.76,17.5,17.55,1168300,17.57,17.76,17.5,17.55,1168300,0.0,1.0
2003-11-25,17.56,17.69,17.48,17.6,1240000,17.56,17.69,17.48,17.6,1240000,0.0,1.0
2003-11-26,17.58,17.7,17.5,17.7,1042400,17.58,17.7,17.5,17.7,1042400,0.0,1.0
2003-11-28,17.58,17.73,17.58,17.6,639300,17.58,17.73,17.58,17.6,639300,0.0,1.0
2003-12-01,17.61,17.75,17.51,17.58,1291900,17.61,17.75,17.51,17.58,1291900,0.0,1.0
2003-12-02,17.29,17.63,17.17,17.63,1949400,17.29,17.63,17.17,17.63,1949400,0.0,1.0
2003-12-03,17.4,17.56,17.35,17.45,1847500,17.4,17.56,17.35,17.45,1847500,0.0,1.0
2003-12-04,17.4,17.5,17.3,17.43,1634400,17.4,17.5,17.3,17.43,1634400,0.0,1.0
2003-12-05,17.32,17.45,17.26,17.37,624200,17.32,17.45,17.26,17.37,624200,0.0,1.0
2003-12-08,17.41,17.42,17.17,17.28,961400,17.41,17.42,17.17,17.28,961400,0.0,1.0
2003-12-09,17.32,17.53,17.29,17.53,1027600,17.32,17.53,17.29,17.53,1027600,0.0,1.0
2003-12-10,17.35,17.45,17.2,17.27,1146600,17.35,17.45,17.2,17.27,1146600,0.0,1.0
2003-12-11,17.5,17.56,17.31,17.35,911300,17.5,17.56,17.31,17.35,911300,0.0,1.0
2003-12-12,17.53,17.56,17.35,17.4,953800,17.53,17.56,17.35,17.4,953800,0.0,1.0
2003-12-15,17.55,17.69,17.49,17.6,1062200,17.55,17.69,17.49,17.6,1062200,0.0,1.0
2003-12-16,17.63,17.69,17.46,17.5,1148100,17.63,17.69,17.46,17.5,1148100,0.0,1.0
2003-12-17,17.84,17.92,17.6,17.62,1215700,17.84,17.92,17.6,17.62,1215700,0.0,1.0
2003-12-18,18.13,18.24,17.93,17.98,1617800,18.13,18.24,17.93,17.98,1617800,0.0,1.0
2003-12-19,18.1,18.15,17.94,18.15,1080500,18.1,18.15,17.94,18.15,1080500,0.0,1.0
2003-12-22,18.0,18.21,17.99,18.1,957700,18.0,18.21,17.99,18.1,957700,0.0,1.0
2003-12-23,18.32,18.42,18.1,18.1,956700,18.32,18.42,18.1,18.1,956700,0.0,1.0
2003-12-24,18.15,18.34,18.06,18.34,637100,18.15,18.34,18.06,18.34,637100,0.0,1.0
2003-12-26,18.08,18.15,18.08,18.15,468200,18.08,18.15,18.08,18.15,468200,0.0,1.0
2003-12-29,18.24,18.3,18.08,18.08,736000,18.24,18.3,18.08,18.08,736000,0.0,1.0
2003-12-30,18.4,18.42,18.16,18.2,793800,18.4,18.42,18.16,18.2,793800,0.0,1.0
2003-12-31,18.37,18.5,18.24,18.5,730400,18.37,18.5,18.24,18.5,730400,0.0,1.0
2004-01-02,18.0,18.37,17.85,18.3,566800,18.0,18.37,17.85,18.3,566800,0.0,1.0
2004-01-05,18.03,18.13,17.8,17.95,856500,18.03,18.13,17.8,17.95,856500,0.0,1.0
2004-01-06,17.97,18.07,17.89,18.03,606100,17.97,18.07,17.89,18.03,606100,0.0,1.0
2004-01-07,18.06,18.25,17.77,17.95,726000,18.06,18.25,17.77,17.95,726000,0.0,1.0
2004-01-08,18.13,18.2,18.02,18.08,347300,18.13,18.2,18.02,18.08,347300,0.0,1.0
2004-01-09,17.87,18.08,17.81,18.02,551500,17.87,18.08,17.81,18.02,551500,0.0,1.0
2004-01-12,17.74,17.92,17.61,17.85,794600,17.74,17.92,17.61,17.85,794600,0.0,1.0
2004-01-13,17.72,17.83,17.53,17.78,517600,17.72,17.83,17.53,17.78,517600,0.0,1.0
2004-01-14,17.75,17.89,17.64,17.71,401900,17.75,17.89,17.64,17.71,401900,0.0,1.0
2004-01-15,17.67,17.85,17.55,17.8,425500,17.67,17.85,17.55,17.8,425500,0.0,1.0
2004-01-16,17.85,17.94,17.6,17.74,1004400,17.85,17.94,17.6,17.74,1004400,0.0,1.0
2004-01-20,17.76,17.9,17.49,17.85,707100,17.76,17.9,17.49,17.85,707100,0.0,1.0
2004-01-21,17.74,17.85,17.57,17.77,627700,17.74,17.85,17.57,17.77,627700,0.0,1.0
2004-01-22,17.66,17.83,17.62,17.75,548200,17.66,17.83,17.62,17.75,548200,0.0,1.0
2004-01-23,17.69,17.69,17.47,17.66,546400,17.69,17.69,17.47,17.66,546400,0.0,1.0
2004-01-26,17.76,17.83,17.58,17.65,536800,17.76,17.83,17.58,17.65,536800,0.0,1.0
2004-01-27,17.05,17.2,16.5,17.0,3080300,17.05,17.2,16.5,17.0,3080300,0.0,1.0
2004-01-28,16.75,17.13,16.71,16.95,1379000,16.75,17.13,16.71,16.95,1379000,0.0,1.0
2004-01-29,16.7,16.82,16.5,16.77,866900,16.7,16.82,16.5,16.77,866900,0.0,1.0
2004-01-30,16.38,16.61,16.27,16.6,1117100,16.38,16.61,16.27,16.6,1117100,0.0,1.0
2004-02-02,16.45,16.76,16.26,16.53,1044200,16.45,16.76,16.26,16.53,1044200,0.0,1.0
2004-02-03,16.44,16.67,16.41,16.45,1069500,16.44,16.67,16.41,16.45,1069500,0.0,1.0
2004-02-04,16.29,16.54,16.23,16.38,684000,16.29,16.54,16.23,16.38,684000,0.0,1.0
2004-02-05,16.89,17.07,16.48,16.48,1540700,16.89,17.07,16.48,16.48,1540700,0.0,1.0
2004-02-06,17.14,17.18,16.73,16.78,998800,17.14,17.18,16.73,16.78,998800,0.0,1.0
2004-02-09,17.21,17.451,17.19,17.37,1361400,17.21,17.451,17.19,17.37,1361400,0.0,1.0
2004-02-10,16.59,16.91,16.27,16.9,2333500,16.59,16.91,16.27,16.9,2333500,0.0,1.0
2004-02-11,16.66,16.87,16.4,16.4,1077800,16.66,16.87,16.4,16.4,1077800,0.0,1.0
2004-02-12,16.56,16.78,16.51,16.7,611600,16.56,16.78,16.51,16.7,611600,0.0,1.0
2004-02-13,16.32,16.65,16.32,16.56,947000,16.32,16.65,16.32,16.56,947000,0.0,1.0
2004-02-17,16.44,16.64,16.34,16.34,1075700,16.44,16.64,16.34,16.34,1075700,0.0,1.0
2004-02-18,16.45,16.51,16.33,16.45,1117700,16.45,16.51,16.33,16.45,1117700,0.0,1.0
2004-02-19,16.63,16.81,16.41,16.45,1624900,16.63,16.81,16.41,16.45,1624900,0.0,1.0
2004-02-20,16.4,16.78,16.32,16.77,1398500,16.4,16.78,16.32,16.77,1398500,0.0,1.0
2004-02-23,16.81,17.03,16.31,16.35,1843000,16.81,17.03,16.31,16.35,1843000,0.0,1.0
2004-02-24,16.64,16.87,16.54,16.81,1212800,16.64,16.87,16.54,16.81,1212800,0.0,1.0
2004-02-25,16.57,16.81,16.46,16.58,511600,16.57,16.81,16.46,16.58,511600,0.0,1.0
2004-02-26,16.48,16.55,16.35,16.5,1000200,16.48,16.55,16.35,16.5,1000200,0.0,1.0
2004-02-27,16.68,16.82,16.23,16.23,961400,16.68,16.82,16.23,16.23,961400,0.0,1.0
2004-03-01,16.86,17.08,16.68,16.68,694400,16.86,17.08,16.68,16.68,694400,0.0,1.0
2004-03-02,16.5,16.81,16.49,16.76,1110300,16.5,16.81,16.49,16.76,1110300,0.0,1.0
2004-03-03,16.55,16.65,16.42,16.51,970700,16.55,16.65,16.42,16.51,970700,0.0,1.0
2004-03-04,16.48,16.52,16.43,16.46,816500,16.48,16.52,16.43,16.46,816500,0.0,1.0
2004-03-05,16.68,16.78,16.38,16.49,750700,16.68,16.78,16.38,16.49,750700,0.0,1.0
2004-03-08,16.42,16.72,16.4,16.63,981700,16.42,16.72,16.4,16.63,981700,0.0,1.0
2004-03-09,16.39,16.56,16.31,16.35,889900,16.39,16.56,16.31,16.35,889900,0.0,1.0
2004-03-10,16.19,16.45,16.17,16.25,1171700,16.19,16.45,16.17,16.25,1171700,0.0,1.0
2004-03-11,16.13,16.45,16.06,16.2,1376300,16.13,16.45,16.06,16.2,1376300,0.0,1.0
2004-03-12,16.4,16.44,16.14,16.19,1589000,16.4,16.44,16.14,16.19,1589000,0.0,1.0
2004-03-15,16.53,16.64,16.3,16.45,1437200,16.53,16.64,16.3,16.45,1437200,0.0,1.0
2004-03-16,16.52,16.635,16.4,16.55,1517800,16.52,16.635,16.4,16.55,1517800,0.0,1.0
2004-03-17,16.67,16.72,16.49,16.49,725600,16.67,16.72,16.49,16.49,725600,0.0,1.0
2004-03-18,16.58,16.68,16.47,16.68,715900,16.58,16.68,16.47,16.68,715900,0.0,1.0
2004-03-19,16.61,16.61,16.48,16.5,722200,16.61,16.61,16.48,16.5,722200,0.0,1.0
2004-03-22,16.44,16.61,16.32,16.48,1160000,16.44,16.61,16.32,16.48,1160000,0.0,1.0
2004-03-23,16.5,16.59,16.42,16.5,641500,16.5,16.59,16.42,16.5,641500,0.0,1.0
2004-03-24,16.5,16.65,16.4,16.5,895500,16.5,16.65,16.4,16.5,895500,0.0,1.0
2004-03-25,16.81,16.89,16.46,16.5,1194000,16.81,16.89,16.46,16.5,1194000,0.0,1.0
2004-03-26,16.94,16.99,16.72,16.81,1340900,16.94,16.99,16.72,16.81,1340900,0.0,1.0
2004-03-29,16.93,17.08,16.82,16.9,848600,16.93,17.08,16.82,16.9,848600,0.0,1.0
2004-03-30,16.95,16.98,16.75,16.93,812600,16.95,16.98,16.75,16.93,812600,0.0,1.0
2004-03-31,17.05,17.08,16.79,16.96,1030600,17.05,17.08,16.79,16.96,1030600,0.0,1.0
2004-04-01,17.03,17.08,16.81,17.0,1029200,17.03,17.08,16.81,17.0,1029200,0.0,1.0
2004-04-02,17.23,17.38,17.11,17.13,979200,17.23,17.38,17.11,17.13,979200,0.0,1.0
2004-04-05,17.6,17.69,17.22,17.3,1413300,17.6,17.69,17.22,17.3,1413300,0.0,1.0
2004-04-06,17.58,17.64,17.49,17.6,1086600,17.58,17.64,17.49,17.6,1086600,0.0,1.0
2004-04-07,17.44,17.59,17.42,17.59,522600,17.44,17.59,17.42,17.59,522600,0.0,1.0
2004-04-08,17.3,17.54,17.15,17.5,752500,17.3,17.54,17.15,17.5,752500,0.0,1.0
2004-04-12,17.35,17.48,17.25,17.39,502400,17.35,17.48,17.25,17.39,502400,0.0,1.0
2004-04-13,17.12,17.48,17.03,17.45,561000,17.12,17.48,17.03,17.45,561000,0.0,1.0
2004-04-14,16.92,17.05,16.84,16.94,846200,16.92,17.05,16.84,16.94,846200,0.0,1.0
2004-04-15,16.93,17.21,16.8,16.95,884300,16.93,17.21,16.8,16.95,884300,0.0,1.0
2004-04-16,17.1,17.39,16.97,17.1,693600,17.1,17.39,16.97,17.1,693600,0.0,1.0
2004-04-19,17.0,17.12,16.93,17.0,357500,17.0,17.12,16.93,17.0,357500,0.0,1.0
2004-04-20,16.85,17.22,16.85,17.05,530600,16.85,17.22,16.85,17.05,530600,0.0,1.0
2004-04-21,17.0,17.08,16.87,16.88,460700,17.0,17.08,16.87,16.88,460700,0.0,1.0
2004-04-22,17.2,17.29,17.0,17.02,463100,17.2,17.29,17.0,17.02,463100,0.0,1.0
2004-04-23,17.0,17.13,16.85,17.08,717300,17.0,17.13,16.85,17.08,717300,0.0,1.0
2004-04-26,16.76,17.0,16.62,17.0,1174900,16.76,17.0,16.62,17.0,1174900,0.0,1.0
2004-04-27,16.9,17.15,16.67,16.76,633700,16.9,17.15,16.67,16.76,633700,0.0,1.0
2004-04-28,17.01,17.1,16.7,16.75,753000,17.01,17.1,16.7,16.75,753000,0.0,1.0
2004-04-29,16.83,17.3,16.65,17.1,1226400,16.83,17.3,16.65,17.1,1226400,0.0,1.0
2004-04-30,17.02,17.05,16.78,16.9,1260700,17.02,17.05,16.78,16.9,1260700,0.0,1.0
2004-05-03,17.02,17.05,16.93,17.05,1135700,17.02,17.05,16.93,17.05,1135700,0.0,1.0
2004-05-04,17.03,17.22,16.91,17.1,834500,17.03,17.22,16.91,17.1,834500,0.0,1.0
2004-05-05,16.88,17.16,16.86,17.12,1419200,16.88,17.16,16.86,17.12,1419200,0.0,1.0
2004-05-06,16.55,16.88,16.51,16.88,1355600,16.55,16.88,16.51,16.88,1355600,0.0,1.0
2004-05-07,16.3,16.53,16.25,16.53,2047200,16.3,16.53,16.25,16.53,2047200,0.0,1.0
2004-05-10,15.92,16.28,15.9,16.27,1676600,15.92,16.28,15.9,16.27,1676600,0.0,1.0
2004-05-11,15.97,16.03,15.82,15.93,591100,15.97,16.03,15.82,15.93,591100,0.0,1.0
2004-05-12,15.59,15.87,15.0101,15.87,3052500,15.59,15.87,15.0101,15.87,3052500,0.0,1.0
2004-05-13,15.64,15.74,15.29,15.6,1340400,15.64,15.74,15.29,15.6,1340400,0.0,1.0
2004-05-14,15.61,15.7,15.4,15.64,1178700,15.61,15.7,15.4,15.64,1178700,0.0,1.0
2004-05-17,15.38,15.59,15.32,15.55,1034000,15.38,15.59,15.32,15.55,1034000,0.0,1.0
2004-05-18,15.51,15.62,15.41,15.5,1093000,15.51,15.62,15.41,15.5,1093000,0.0,1.0
2004-05-19,15.58,15.86,15.53,15.65,802500,15.58,15.86,15.53,15.65,802500,0.0,1.0
2004-05-20,15.69,15.73,15.4,15.5,727900,15.69,15.73,15.4,15.5,727900,0.0,1.0
2004-05-21,16.11,16.23,15.67,15.69,1757800,16.11,16.23,15.67,15.69,1757800,0.0,1.0
2004-05-24,16.12,16.37,16.04,16.2,1046400,16.12,16.37,16.04,16.2,1046400,0.0,1.0
2004-05-25,16.51,16.56,15.97,16.05,1156800,16.51,16.56,15.97,16.05,1156800,0.0,1.0
2004-05-26,16.59,16.69,16.35,16.45,708100,16.59,16.69,16.35,16.45,708100,0.0,1.0
2004-05-27,16.64,16.71,16.41,16.6,921400,16.64,16.71,16.41,16.6,921400,0.0,1.0
2004-05-28,16.67,16.81,16.54,16.7,909100,16.67,16.81,16.54,16.7,909100,0.0,1.0
2004-06-01,16.74,16.79,16.44,16.56,850300,16.74,16.79,16.44,16.56,850300,0.0,1.0
2004-06-02,17.01,17.07,16.75,16.75,1097700,17.01,17.07,16.75,16.75,1097700,0.0,1.0
2004-06-03,16.95,17.03,16.81,16.88,1054300,16.95,17.03,16.81,16.88,1054300,0.0,1.0
2004-06-04,16.93,17.04,16.87,17.0,665600,16.93,17.04,16.87,17.0,665600,0.0,1.0
2004-06-07,17.08,17.14,16.86,16.98,723700,17.08,17.14,16.86,16.98,723700,0.0,1.0
2004-06-08,17.07,17.15,17.0,17.15,985500,17.07,17.15,17.0,17.15,985500,0.0,1.0
2004-06-09,17.05,17.24,16.97,17.04,911700,17.05,17.24,16.97,17.04,911700,0.0,1.0
2004-06-10,16.97,17.2,16.93,17.02,1151300,16.97,17.2,16.93,17.02,1151300,0.0,1.0
2004-06-14,16.93,17.06,16.92,17.0,1279400,16.93,17.06,16.92,17.0,1279400,0.0,1.0
2004-06-15,17.03,17.11,16.93,16.93,1889100,17.03,17.11,16.93,16.93,1889100,0.0,1.0
2004-06-16,17.0,17.1,16.95,17.08,1189700,17.0,17.1,16.95,17.08,1189700,0.0,1.0
2004-06-17,17.1,17.2,16.9,16.96,2341300,17.1,17.2,16.9,16.96,2341300,0.0,1.0
2004-06-18,17.06,17.16,16.97,17.03,2211100,17.06,17.16,16.97,17.03,2211100,0.0,1.0
2004-06-21,17.05,17.15,17.0,17.02,800100,17.05,17.15,17.0,17.02,800100,0.0,1.0
2004-06-22,17.01,17.13,16.99,17.02,1455000,17.01,17.13,16.99,17.02,1455000,0.0,1.0
2004-06-23,17.05,17.12,17.0,17.05,790200,17.05,17.12,17.0,17.05,790200,0.0,1.0
2004-06-24,17.08,17.12,17.01,17.03,589300,17.08,17.12,17.01,17.03,589300,0.0,1.0
2004-06-25,17.07,17.15,16.98,17.04,620100,17.07,17.15,16.98,17.04,620100,0.0,1.0
2004-06-28,17.0,17.11,16.95,17.06,648500,17.0,17.11,16.95,17.06,648500,0.0,1.0
2004-06-29,17.02,17.12,16.99,17.0,1764100,17.02,17.12,16.99,17.0,1764100,0.0,1.0
2004-06-30,17.1,17.17,16.88,16.98,943300,17.1,17.17,16.88,16.98,943300,0.0,1.0
2004-07-01,16.94,17.15,16.67,17.03,2458700,16.94,17.15,16.67,17.03,2458700,0.0,1.0
2004-07-02,16.84,16.98,16.7,16.94,971000,16.84,16.98,16.7,16.94,971000,0.0,1.0
2004-07-06,16.57,16.83,16.57,16.7,862200,16.57,16.83,16.57,16.7,862200,0.0,1.0
2004-07-07,16.58,16.64,16.33,16.57,783600,16.58,16.64,16.33,16.57,783600,0.0,1.0
2004-07-08,16.26,16.65,16.24,16.58,1313200,16.26,16.65,16.24,16.58,1313200,0.0,1.0
2004-07-09,15.92,15.95,15.45,15.75,3443800,15.92,15.95,15.45,15.75,3443800,0.0,1.0
2004-07-12,15.85,15.94,15.79,15.86,1131900,15.85,15.94,15.79,15.86,1131900,0.0,1.0
2004-07-13,15.63,15.83,15.56,15.83,1238600,15.63,15.83,15.56,15.83,1238600,0.0,1.0
2004-07-14,15.64,15.67,15.47,15.47,1603200,15.64,15.67,15.47,15.47,1603200,0.0,1.0
2004-07-15,15.64,15.72,15.5,15.58,983300,15.64,15.72,15.5,15.58,983300,0.0,1.0
2004-07-16,15.58,15.83,15.53,15.78,917600,15.58,15.83,15.53,15.78,917600,0.0,1.0
2004-07-19,15.47,15.64,15.45,15.56,914100,15.47,15.64,15.45,15.56,914100,0.0,1.0
2004-07-20,15.58,15.72,15.15,15.45,959400,15.58,15.72,15.15,15.45,959400,0.0,1.0
2004-07-21,15.3,15.69,15.29,15.58,1204400,15.3,15.69,15.29,15.58,1204400,0.0,1.0
2004-07-22,15.41,15.46,15.2,15.26,1278400,15.41,15.46,15.2,15.26,1278400,0.0,1.0
2004-07-23,15.42,15.47,15.25,15.4,824100,15.42,15.47,15.25,15.4,824100,0.0,1.0
2004-07-26,15.2,15.54,15.17,15.38,886400,15.2,15.54,15.17,15.38,886400,0.0,1.0
2004-07-27,15.62,15.62,15.23,15.28,1182600,15.62,15.62,15.23,15.28,1182600,0.0,1.0
2004-07-28,15.71,15.85,15.5,15.75,1574400,15.71,15.85,15.5,15.75,1574400,0.0,1.0
2004-07-29,15.86,15.9,15.62,15.71,1142800,15.86,15.9,15.62,15.71,1142800,0.0,1.0
2004-07-30,16.12,16.35,15.81,15.81,1596300,16.12,16.35,15.81,15.81,1596300,0.0,1.0
2004-08-02,16.2,16.25,16.09,16.12,1438600,16.2,16.25,16.09,16.12,1438600,0.0,1.0
2004-08-03,16.04,16.18,15.71,16.18,1524300,16.04,16.18,15.71,16.18,1524300,0.0,1.0
2004-08-04,15.96,16.01,15.77,15.95,834300,15.96,16.01,15.77,15.95,834300,0.0,1.0
2004-08-05,15.73,16.04,15.72,15.88,1109900,15.73,16.04,15.72,15.88,1109900,0.0,1.0
2004-08-06,15.76,15.87,15.43,15.73,1134800,15.76,15.87,15.43,15.73,1134800,0.0,1.0
2004-08-09,15.79,15.93,15.7,15.75,728600,15.79,15.93,15.7,15.75,728600,0.0,1.0
2004-08-10,16.09,16.09,15.8,15.89,1183800,16.09,16.09,15.8,15.89,1183800,0.0,1.0
2004-08-11,16.05,16.12,15.91,16.0,843400,16.05,16.12,15.91,16.0,843400,0.0,1.0
2004-08-12,15.67,15.95,15.57,15.95,664200,15.67,15.95,15.57,15.95,664200,0.0,1.0
2004-08-13,15.67,15.85,15.54,15.67,712500,15.67,15.85,15.54,15.67,712500,0.0,1.0
2004-08-16,16.09,16.11,15.6,15.62,677100,16.09,16.11,15.6,15.62,677100,0.0,1.0
2004-08-17,16.07,16.25,15.96,15.99,942800,16.07,16.25,15.96,15.99,942800,0.0,1.0
2004-08-18,16.35,16.35,15.96,16.07,1005600,16.35,16.35,15.96,16.07,1005600,0.0,1.0
2004-08-19,16.14,16.39,16.08,16.3,761400,16.14,16.39,16.08,16.3,761400,0.0,1.0
2004-08-20,16.05,16.15,15.91,16.15,1750200,16.05,16.15,15.91,16.15,1750200,0.0,1.0
2004-08-23,16.05,16.09,15.9,16.08,439900,16.05,16.09,15.9,16.08,439900,0.0,1.0
2004-08-24,16.42,16.48,16.06,16.06,1121200,16.42,16.48,16.06,16.06,1121200,0.0,1.0
2004-08-25,16.43,16.6,16.38,16.48,1352600,16.43,16.6,16.38,16.48,1352600,0.0,1.0
2004-08-26,16.4,16.59,16.36,16.4,845200,16.4,16.59,16.36,16.4,845200,0.0,1.0
2004-08-27,16.45,16.49,16.22,16.33,648500,16.45,16.49,16.22,16.33,648500,0.0,1.0
2004-08-30,16.25,16.49,16.2,16.49,423900,16.25,16.49,16.2,16.49,423900,0.0,1.0
2004-08-31,16.44,16.44,16.25,16.32,813100,16.44,16.44,16.25,16.32,813100,0.0,1.0
2004-09-01,16.32,16.48,16.32,16.44,1324300,16.32,16.48,16.32,16.44,1324300,0.0,1.0
2004-09-02,16.44,16.47,16.25,16.32,1087600,16.44,16.47,16.25,16.32,1087600,0.0,1.0
2004-09-03,16.46,16.49,16.31,16.45,377500,16.46,16.49,16.31,16.45,377500,0.0,1.0
2004-09-07,16.46,16.52,16.39,16.47,573800,16.46,16.52,16.39,16.47,573800,0.0,1.0
2004-09-08,16.5,16.72,16.45,16.46,768500,16.5,16.72,16.45,16.46,768500,0.0,1.0
2004-09-09,16.4,16.49,16.27,16.4,1421300,16.4,16.49,16.27,16.4,1421300,0.0,1.0
2004-09-10,16.12,16.4,16.01,16.4,963000,16.12,16.4,16.01,16.4,963000,0.0,1.0
2004-09-13,16.23,16.24,16.06,16.1,1100400,16.23,16.24,16.06,16.1,1100400,0.0,1.0
2004-09-14,16.46,16.46,16.16,16.23,2978900,16.46,16.46,16.16,16.23,2978900,0.0,1.0
2004-09-15,16.66,16.74,16.51,16.7,1487700,16.66,16.74,16.51,16.7,1487700,0.0,1.0
2004-09-16,16.95,16.96,16.64,16.65,1414600,16.95,16.96,16.64,16.65,1414600,0.0,1.0
2004-09-17,17.04,17.18,16.97,17.0,1297000,17.04,17.18,16.97,17.0,1297000,0.0,1.0
2004-09-20,16.9,17.09,16.88,16.94,819200,16.9,17.09,16.88,16.94,819200,0.0,1.0
2004-09-21,16.99,17.04,16.89,16.95,725500,16.99,17.04,16.89,16.95,725500,0.0,1.0
2004-09-22,16.87,16.99,16.72,16.99,723000,16.87,16.99,16.72,16.99,723000,0.0,1.0
2004-09-23,16.75,17.0,16.73,16.85,843100,16.75,17.0,16.73,16.85,843100,0.0,1.0
2004-09-24,16.81,16.87,16.73,16.75,716800,16.81,16.87,16.73,16.75,716800,0.0,1.0
2004-09-27,16.8,16.86,16.69,16.76,883200,16.8,16.86,16.69,16.76,883200,0.0,1.0
2004-09-28,16.83,16.87,16.72,16.86,942300,16.83,16.87,16.72,16.86,942300,0.0,1.0
2004-09-29,16.99,17.0,16.8,16.84,671400,16.99,17.0,16.8,16.84,671400,0.0,1.0
2004-09-30,17.08,17.22,16.91,16.93,704800,17.08,17.22,16.91,16.93,704800,0.0,1.0
2004-10-01,17.32,17.48,17.08,17.1,1658500,17.32,17.48,17.08,17.1,1658500,0.0,1.0
2004-10-04,17.4,17.5,17.25,17.4,955300,17.4,17.5,17.25,17.4,955300,0.0,1.0
2004-10-05,17.12,17.37,17.08,17.3,635300,17.12,17.37,17.08,17.3,635300,0.0,1.0
2004-10-06,17.15,17.25,17.0,17.15,739500,17.15,17.25,17.0,17.15,739500,0.0,1.0
2004-10-07,17.04,17.24,16.98,17.17,669700,17.04,17.24,16.98,17.17,669700,0.0,1.0
2004-10-08,16.99,17.21,16.94,17.07,522700,16.99,17.21,16.94,17.07,522700,0.0,1.0
2004-10-11,17.05,17.21,17.0,17.0,293400,17.05,17.21,17.0,17.0,293400,0.0,1.0
2004-10-12,16.93,17.03,16.74,17.03,708700,16.93,17.03,16.74,17.03,708700,0.0,1.0
2004-10-13,16.83,17.03,16.75,16.94,376900,16.83,17.03,16.75,16.94,376900,0.0,1.0
2004-10-14,16.57,16.84,16.53,16.84,665200,16.57,16.84,16.53,16.84,665200,0.0,1.0
2004-10-15,16.66,16.81,16.57,16.67,465500,16.66,16.81,16.57,16.67,465500,0.0,1.0
2004-10-18,17.1,17.11,16.46,16.54,602800,17.1,17.11,16.46,16.54,602800,0.0,1.0
2004-10-19,16.99,17.34,16.93,17.08,1083500,16.99,17.34,16.93,17.08,1083500,0.0,1.0
2004-10-20,16.81,17.01,16.75,16.99,862200,16.81,17.01,16.75,16.99,862200,0.0,1.0
2004-10-21,16.71,16.85,16.61,16.75,553200,16.71,16.85,16.61,16.75,553200,0.0,1.0
2004-10-22,16.49,16.82,16.49,16.79,921900,16.49,16.82,16.49,16.79,921900,0.0,1.0
2004-10-25,16.4,16.51,16.24,16.51,932800,16.4,16.51,16.24,16.51,932800,0.0,1.0
2004-10-26,16.57,16.59,16.35,16.42,882300,16.57,16.59,16.35,16.42,882300,0.0,1.0
2004-10-27,16.69,16.8,16.47,16.57,720000,16.69,16.8,16.47,16.57,720000,0.0,1.0
2004-10-28,17.12,17.36,16.72,16.72,2499700,17.12,17.36,16.72,16.72,2499700,0.0,1.0
2004-10-29,17.23,17.28,17.0,17.12,701600,17.23,17.28,17.0,17.12,701600,0.0,1.0
2004-11-01,17.21,17.34,17.03,17.16,752300,17.21,17.34,17.03,17.16,752300,0.0,1.0
2004-11-02,17.18,17.49,17.15,17.21,606800,17.18,17.49,17.15,17.21,606800,0.0,1.0
2004-11-03,17.35,17.45,17.2,17.45,590000,17.35,17.45,17.2,17.45,590000,0.0,1.0
2004-11-04,17.63,17.66,17.3,17.3,1558100,17.63,17.66,17.3,17.3,1558100,0.0,1.0
2004-11-05,17.68,17.75,17.5,17.62,1358200,17.68,17.75,17.5,17.62,1358200,0.0,1.0
2004-11-08,17.61,17.68,17.52,17.68,651500,17.61,17.68,17.52,17.68,651500,0.0,1.0
2004-11-09,17.47,17.64,17.41,17.61,566900,17.47,17.64,17.41,17.61,566900,0.0,1.0
2004-11-10,17.53,17.69,17.5,17.56,631300,17.53,17.69,17.5,17.56,631300,0.0,1.0
2004-11-11,17.51,17.62,17.51,17.61,848400,17.51,17.62,17.51,17.61,848400,0.0,1.0
2004-11-12,17.61,17.65,17.5,17.55,775000,17.61,17.65,17.5,17.55,775000,0.0,1.0
2004-11-15,17.7,17.75,17.65,17.68,2197300,17.7,17.75,17.65,17.68,2197300,0.0,1.0
2004-11-16,17.96,18.15,17.72,17.75,2059100,17.96,18.15,17.72,17.75,2059100,0.0,1.0
2004-11-17,18.26,18.76,18.15,18.5,2523700,18.26,18.76,18.15,18.5,2523700,0.0,1.0
2004-11-18,18.81,18.81,18.17,18.24,2672500,18.81,18.81,18.17,18.24,2672500,0.0,1.0
2004-11-19,18.5,18.72,18.3,18.71,1624400,18.5,18.72,18.3,18.71,1624400,0.0,1.0
2004-11-22,18.48,18.52,18.38,18.52,1040800,18.48,18.52,18.38,18.52,1040800,0.0,1.0
2004-11-23,18.64,18.67,18.5,18.5,1471800,18.64,18.67,18.5,18.5,1471800,0.0,1.0
2004-11-24,18.59,18.62,18.45,18.53,519500,18.59,18.62,18.45,18.53,519500,0.0,1.0
2004-11-26,18.56,18.62,18.44,18.5,219200,18.56,18.62,18.44,18.5,219200,0.0,1.0
2004-11-29,18.57,18.66,18.37,18.57,750900,18.57,18.66,18.37,18.57,750900,0.0,1.0
2004-11-30,18.52,18.63,18.25,18.47,1438500,18.52,18.63,18.25,18.47,1438500,0.0,1.0
2004-12-01,18.6,18.65,18.43,18.52,722800,18.6,18.65,18.43,18.52,722800,0.0,1.0
2004-12-02,18.64,18.96,18.41,18.52,1545200,18.64,18.96,18.41,18.52,1545200,0.0,1.0
2004-12-03,18.64,18.73,18.45,18.7,1016200,18.64,18.73,18.45,18.7,1016200,0.0,1.0
2004-12-06,18.47,18.6,18.29,18.6,721800,18.47,18.6,18.29,18.6,721800,0.0,1.0
2004-12-07,18.0,18.43,17.99,18.43,1817500,18.0,18.43,17.99,18.43,1817500,0.0,1.0
2004-12-08,18.06,18.28,17.96,18.05,1060200,18.06,18.28,17.96,18.05,1060200,0.0,1.0
2004-12-09,18.05,18.17,17.97,18.05,1233600,18.05,18.17,17.97,18.05,1233600,0.0,1.0
2004-12-10,18.05,18.11,17.9,18.0,801000,18.05,18.11,17.9,18.0,801000,0.0,1.0
2004-12-13,18.46,18.72,18.06,18.06,1366000,18.46,18.72,18.06,18.06,1366000,0.0,1.0
2004-12-14,18.51,18.6,18.28,18.46,712800,18.51,18.6,18.28,18.46,712800,0.0,1.0
2004-12-15,18.58,18.64,18.36,18.52,900600,18.58,18.64,18.36,18.52,900600,0.0,1.0
2004-12-16,18.45,18.58,18.24,18.58,980900,18.45,18.58,18.24,18.58,980900,0.0,1.0
2004-12-17,18.58,18.7,18.34,18.4,1184700,18.58,18.7,18.34,18.4,1184700,0.0,1.0
2004-12-20,18.67,18.81,18.61,18.69,671400,18.67,18.81,18.61,18.69,671400,0.0,1.0
2004-12-21,18.73,18.86,18.68,18.77,655500,18.73,18.86,18.68,18.77,655500,0.0,1.0
2004-12-22,18.83,18.91,18.61,18.68,644100,18.83,18.91,18.61,18.68,644100,0.0,1.0
2004-12-23,19.0,19.0,18.71,18.9,678800,19.0,19.0,18.71,18.9,678800,0.0,1.0
2004-12-27,18.65,18.95,18.55,18.9,642900,18.65,18.95,18.55,18.9,642900,0.0,1.0
2004-12-28,18.79,18.81,18.62,18.65,602400,18.79,18.81,18.62,18.65,602400,0.0,1.0
2004-12-29,19.08,19.08,18.77,18.81,1376300,19.08,19.08,18.77,18.81,1376300,0.0,1.0
2004-12-30,18.99,19.13,18.94,19.1,626500,18.99,19.13,18.94,19.1,626500,0.0,1.0
2004-12-31,19.21,19.33,19.0,19.0,610400,19.21,19.33,19.0,19.0,610400,0.0,1.0
2005-01-03,18.83,19.2,18.7415,19.01,785900,18.83,19.2,18.7415,19.01,785900,0.0,1.0
2005-01-04,18.95,19.13,18.72,18.81,1194200,18.95,19.13,18.72,18.81,1194200,0.0,1.0
2005-01-05,19.0,19.22,18.96,19.14,976700,19.0,19.22,18.96,19.14,976700,0.0,1.0
2005-01-06,18.68,18.9,18.47,18.9,1328400,18.68,18.9,18.47,18.9,1328400,0.0,1.0
2005-01-07,18.66,18.77,18.47,18.69,727000,18.66,18.77,18.47,18.69,727000,0.0,1.0
2005-01-10,18.56,18.69,18.5,18.67,741800,18.56,18.69,18.5,18.67,741800,0.0,1.0
2005-01-11,18.6,18.64,18.35,18.47,986700,18.6,18.64,18.35,18.47,986700,0.0,1.0
2005-01-12,18.88,18.88,18.48,18.61,559900,18.88,18.88,18.48,18.61,559900,0.0,1.0
2005-01-13,18.97,19.0,18.68,18.77,962900,18.97,19.0,18.68,18.77,962900,0.0,1.0
2005-01-14,19.06,19.13,18.87,18.97,407800,19.06,19.13,18.87,18.97,407800,0.0,1.0
2005-01-18,19.04,19.1,18.82,19.0,896100,19.04,19.1,18.82,19.0,896100,0.0,1.0
2005-01-19,19.09,19.18,19.0,19.01,582900,19.09,19.18,19.0,19.01,582900,0.0,1.0
2005-01-20,18.86,18.98,18.71,18.9,762700,18.86,18.98,18.71,18.9,762700,0.0,1.0
2005-01-21,18.69,18.97,18.66,18.92,601900,18.69,18.97,18.66,18.92,601900,0.0,1.0
2005-01-24,18.56,18.78,18.54,18.73,679200,18.56,18.78,18.54,18.73,679200,0.0,1.0
2005-01-25,18.72,18.97,18.55,18.56,560900,18.72,18.97,18.55,18.56,560900,0.0,1.0
2005-01-26,18.7,18.81,18.67,18.76,374100,18.7,18.81,18.67,18.76,374100,0.0,1.0
2005-01-27,18.73,18.9,18.65,18.65,546300,18.73,18.9,18.65,18.65,546300,0.0,1.0
2005-01-28,18.61,18.79,18.37,18.79,875600,18.61,18.79,18.37,18.79,875600,0.0,1.0
2005-01-31,19.04,19.04,18.67,18.74,554300,19.04,19.04,18.67,18.74,554300,0.0,1.0
2005-02-01,19.1,19.23,18.94,18.98,797500,19.1,19.23,18.94,18.98,797500,0.0,1.0
2005-02-02,18.97,19.08,18.83,18.95,857000,18.97,19.08,18.83,18.95,857000,0.0,1.0
2005-02-03,19.74,19.82,19.11,19.15,3806400,19.74,19.82,19.11,19.15,3806400,0.0,1.0
2005-02-04,19.79,19.85,19.56,19.74,1428300,19.79,19.85,19.56,19.74,1428300,0.0,1.0
2005-02-07,19.75,19.93,19.52,19.7,1264900,19.75,19.93,19.52,19.7,1264900,0.0,1.0
2005-02-08,19.76,19.93,19.64,19.75,1043700,19.76,19.93,19.64,19.75,1043700,0.0,1.0
2005-02-09,19.68,19.85,19.65,19.8,982400,19.68,19.85,19.65,19.8,982400,0.0,1.0
2005-02-10,19.61,19.7,19.55,19.62,695700,19.61,19.7,19.55,19.62,695700,0.0,1.0
2005-02-11,19.66,19.9,19.48,19.64,751700,19.66,19.9,19.48,19.64,751700,0.0,1.0
2005-02-14,19.7,19.89,19.59,19.74,882700,19.7,19.89,19.59,19.74,882700,0.0,1.0
2005-02-15,19.77,19.82,19.65,19.71,1059300,19.77,19.82,19.65,19.71,1059300,0.0,1.0
2005-02-16,19.67,19.8,19.55,19.6,674600,19.67,19.8,19.55,19.6,674600,0.0,1.0
2005-02-17,19.73,19.83,19.65,19.68,953500,19.73,19.83,19.65,19.68,953500,0.0,1.0
2005-02-18,19.74,19.88,19.71,19.77,765900,19.74,19.88,19.71,19.77,765900,0.0,1.0
2005-02-22,19.26,19.65,19.2,19.6,820600,19.26,19.65,19.2,19.6,820600,0.0,1.0
2005-02-23,19.42,19.5,19.26,19.29,677100,19.42,19.5,19.26,19.29,677100,0.0,1.0
2005-02-24,19.41,19.49,19.26,19.42,637500,19.41,19.49,19.26,19.42,637500,0.0,1.0
2005-02-25,19.37,19.46,19.1,19.34,343800,19.37,19.46,19.1,19.34,343800,0.0,1.0
2005-02-28,19.53,19.57,19.24,19.38,870600,19.53,19.57,19.24,19.38,870600,0.0,1.0
2005-03-01,19.94,19.95,19.55,19.65,1544400,19.94,19.95,19.55,19.65,1544400,0.0,1.0
2005-03-02,19.88,19.92,19.73,19.91,1052400,19.88,19.92,19.73,19.91,1052400,0.0,1.0
2005-03-03,19.9,19.92,19.73,19.88,1090800,19.9,19.92,19.73,19.88,1090800,0.0,1.0
2005-03-04,19.99,20.04,19.85,19.92,918900,19.99,20.04,19.85,19.92,918900,0.0,1.0
2005-03-07,19.72,19.99,19.65,19.98,959400,19.72,19.99,19.65,19.98,959400,0.0,1.0
2005-03-08,20.0,20.01,19.71,19.73,1043100,20.0,20.01,19.71,19.73,1043100,0.0,1.0
2005-03-09,19.73,20.05,19.69,20.0,1196600,19.73,20.05,19.69,20.0,1196600,0.0,1.0
2005-03-10,19.44,19.71,19.43,19.71,1122600,19.44,19.71,19.43,19.71,1122600,0.0,1.0
2005-03-11,19.28,19.57,19.26,19.48,735300,19.28,19.57,19.26,19.48,735300,0.0,1.0
2005-03-14,19.68,19.75,19.36,19.36,1121200,19.68,19.75,19.36,19.36,1121200,0.0,1.0
2005-03-15,19.4,19.73,19.4,19.67,765800,19.4,19.73,19.4,19.67,765800,0.0,1.0
2005-03-16,18.89,19.34,18.51,19.33,2060400,18.89,19.34,18.51,19.33,2060400,0.0,1.0
2005-03-17,18.84,19.04,18.82,18.95,1348500,18.84,19.04,18.82,18.95,1348500,0.0,1.0
2005-03-18,18.5,18.91,18.47,18.85,4457000,18.5,18.91,18.47,18.85,4457000,0.0,1.0
2005-03-21,18.66,18.78,18.5,18.65,1755500,18.66,18.78,18.5,18.65,1755500,0.0,1.0
2005-03-22,18.69,19.0,18.64,18.66,2403600,18.69,19.0,18.64,18.66,2403600,0.0,1.0
2005-03-23,18.82,18.87,18.6,18.7,1313600,18.82,18.87,18.6,18.7,1313600,0.0,1.0
2005-03-24,18.82,18.87,18.66,18.87,1028200,18.82,18.87,18.66,18.87,1028200,0.0,1.0
2005-03-28,19.02,19.1,18.85,18.89,1078200,19.02,19.1,18.85,18.89,1078200,0.0,1.0
2005-03-29,18.82,19.02,18.8,19.0,1751500,18.82,19.02,18.8,19.0,1751500,0.0,1.0
2005-03-30,18.78,18.87,18.68,18.85,1288500,18.78,18.87,18.68,18.85,1288500,0.0,1.0
2005-03-31,18.94,19.01,18.77,18.85,1581800,18.94,19.01,18.77,18.85,1581800,0.0,1.0
2005-04-01,18.72,19.06,18.66,18.95,1042600,18.72,19.06,18.66,18.95,1042600,0.0,1.0
2005-04-04,18.69,18.72,18.43,18.71,938800,18.69,18.72,18.43,18.71,938800,0.0,1.0
2005-04-05,19.01,19.06,18.57,18.67,1167700,19.01,19.06,18.57,18.67,1167700,0.0,1.0
2005-04-06,19.13,19.25,18.94,19.08,767600,19.13,19.25,18.94,19.08,767600,0.0,1.0
2005-04-07,19.13,19.2,18.91,19.14,657200,19.13,19.2,18.91,19.14,657200,0.0,1.0
2005-04-08,18.97,19.19,18.95,19.14,475900,18.97,19.19,18.95,19.14,475900,0.0,1.0
2005-04-11,18.84,18.96,18.76,18.96,483900,18.84,18.96,18.76,18.96,483900,0.0,1.0
2005-04-12,18.66,18.84,18.36,18.84,1412100,18.66,18.84,18.36,18.84,1412100,0.0,1.0
2005-04-13,18.46,18.72,18.45,18.67,541300,18.46,18.72,18.45,18.67,541300,0.0,1.0
2005-04-14,18.33,18.53,18.31,18.45,991300,18.33,18.53,18.31,18.45,991300,0.0,1.0
2005-04-15,17.92,18.29,17.91,18.25,1183500,17.92,18.29,17.91,18.25,1183500,0.0,1.0
2005-04-18,18.15,18.23,17.91,17.98,999000,18.15,18.23,17.91,17.98,999000,0.0,1.0
2005-04-19,18.45,18.51,18.0,18.14,1075700,18.45,18.51,18.0,18.14,1075700,0.0,1.0
2005-04-20,18.2,18.53,18.12,18.43,1262800,18.2,18.53,18.12,18.43,1262800,0.0,1.0
2005-04-21,18.39,18.53,18.17,18.34,646700,18.39,18.53,18.17,18.34,646700,0.0,1.0
2005-04-22,18.04,18.35,17.97,18.35,843500,18.04,18.35,17.97,18.35,843500,0.0,1.0
2005-04-25,18.26,18.33,18.13,18.16,835200,18.26,18.33,18.13,18.16,835200,0.0,1.0
2005-04-26,18.08,18.45,18.08,18.29,776800,18.08,18.45,18.08,18.29,776800,0.0,1.0
2005-04-27,18.22,18.29,17.94,18.08,1316700,18.22,18.29,17.94,18.08,1316700,0.0,1.0
2005-04-28,18.07,18.79,18.02,18.08,1944500,18.07,18.79,18.02,18.08,1944500,0.0,1.0
2005-04-29,18.27,18.4,18.07,18.28,1103200,18.27,18.4,18.07,18.28,1103200,0.0,1.0
2005-05-02,18.57,18.75,18.34,18.35,1148700,18.57,18.75,18.34,18.35,1148700,0.0,1.0
2005-05-03,19.0,19.3,18.61,18.61,1626300,19.0,19.3,18.61,18.61,1626300,0.0,1.0
2005-05-04,19.25,19.26,19.01,19.05,980800,19.25,19.26,19.01,19.05,980800,0.0,1.0
2005-05-05,19.0,19.39,18.98,19.25,765100,19.0,19.39,18.98,19.25,765100,0.0,1.0
2005-05-06,18.94,19.22,18.94,19.1,725400,18.94,19.22,18.94,19.1,725400,0.0,1.0
2005-05-09,19.15,19.19,18.87,18.95,893700,19.15,19.19,18.87,18.95,893700,0.0,1.0
2005-05-10,19.1,19.25,19.0,19.15,1122700,19.1,19.25,19.0,19.15,1122700,0.0,1.0
2005-05-11,19.31,19.5,19.04,19.12,772900,19.31,19.5,19.04,19.12,772900,0.0,1.0
2005-05-12,19.23,19.37,19.17,19.34,1018900,19.23,19.37,19.17,19.34,1018900,0.0,1.0
2005-05-13,19.22,19.47,19.21,19.3,1231900,19.22,19.47,19.21,19.3,1231900,0.0,1.0
2005-05-16,19.76,19.78,19.25,19.27,1907200,19.76,19.78,19.25,19.27,1907200,0.0,1.0
2005-05-17,19.72,19.99,19.7,19.76,2030700,19.72,19.99,19.7,19.76,2030700,0.0,1.0
2005-05-18,19.91,20.06,19.87,19.95,1874400,19.91,20.06,19.87,19.95,1874400,0.0,1.0
2005-05-19,19.93,20.02,19.81,19.96,636800,19.93,20.02,19.81,19.96,636800,0.0,1.0
2005-05-20,19.74,19.93,19.38,19.93,1641600,19.74,19.93,19.38,19.93,1641600,0.0,1.0
2005-05-23,19.81,19.91,19.72,19.78,635900,19.81,19.91,19.72,19.78,635900,0.0,1.0
2005-05-24,19.69,19.84,19.66,19.84,1099700,19.69,19.84,19.66,19.84,1099700,0.0,1.0
2005-05-25,19.75,19.8,19.57,19.73,1062100,19.75,19.8,19.57,19.73,1062100,0.0,1.0
2005-05-26,19.65,19.79,19.58,19.79,730700,19.65,19.79,19.58,19.79,730700,0.0,1.0
2005-05-27,19.8,19.81,19.61,19.65,637700,19.8,19.81,19.61,19.65,637700,0.0,1.0
2005-05-31,20.0,20.02,19.72,19.87,2339600,20.0,20.02,19.72,19.87,2339600,0.0,1.0
2005-06-01,19.99,20.03,19.75,19.95,1094200,19.99,20.03,19.75,19.95,1094200,0.0,1.0
2005-06-02,20.05,20.1,19.95,20.03,1347000,20.05,20.1,19.95,20.03,1347000,0.0,1.0
2005-06-03,19.9,20.14,19.87,20.0,781900,19.9,20.14,19.87,20.0,781900,0.0,1.0
2005-06-06,20.07,20.09,19.82,19.9,823700,20.07,20.09,19.82,19.9,823700,0.0,1.0
2005-06-07,20.2,20.39,20.0,20.07,1762200,20.2,20.39,20.0,20.07,1762200,0.0,1.0
2005-06-08,20.11,20.31,20.11,20.28,739500,20.11,20.31,20.11,20.28,739500,0.0,1.0
2005-06-09,20.2,20.25,19.93,20.13,754900,20.2,20.25,19.93,20.13,754900,0.0,1.0
2005-06-10,20.21,20.23,20.11,20.2,497200,20.21,20.23,20.11,20.2,497200,0.0,1.0
2005-06-13,20.18,20.45,20.1,20.2,862700,20.18,20.45,20.1,20.2,862700,0.0,1.0
2005-06-14,20.35,20.45,20.12,20.17,902500,20.35,20.45,20.12,20.17,902500,0.0,1.0
2005-06-15,20.19,20.5,20.14,20.4,752700,20.19,20.5,20.14,20.4,752700,0.0,1.0
2005-06-16,20.18,20.3,20.16,20.23,893600,20.18,20.3,20.16,20.23,893600,0.0,1.0
2005-06-17,20.34,20.42,20.13,20.23,1539100,20.34,20.42,20.13,20.23,1539100,0.0,1.0
2005-06-20,20.47,20.49,20.17,20.22,931600,20.47,20.49,20.17,20.22,931600,0.0,1.0
2005-06-21,20.71,20.74,20.34,20.44,896300,20.71,20.74,20.34,20.44,896300,0.0,1.0
2005-06-22,20.93,21.02,20.75,20.77,1390900,20.93,21.02,20.75,20.77,1390900,0.0,1.0
2005-06-23,20.52,20.99,20.51,20.95,647300,20.52,20.99,20.51,20.95,647300,0.0,1.0
2005-06-24,20.32,20.53,20.32,20.53,584600,20.32,20.53,20.32,20.53,584600,0.0,1.0
2005-06-27,20.86,20.9,20.31,20.31,1375900,20.86,20.9,20.31,20.31,1375900,0.0,1.0
2005-06-28,21.54,21.69,20.94,21.02,1835800,21.54,21.69,20.94,21.02,1835800,0.0,1.0
2005-06-29,20.91,21.34,20.88,21.29,1411200,20.91,21.34,20.88,21.29,1411200,0.0,1.0
2005-06-30,20.52,20.94,20.47,20.83,982400,20.52,20.94,20.47,20.83,982400,0.0,1.0
2005-07-01,20.63,20.75,20.49,20.7,909100,20.63,20.75,20.49,20.7,909100,0.0,1.0
2005-07-05,21.02,21.1,20.56,20.68,793000,21.02,21.1,20.56,20.68,793000,0.0,1.0
2005-07-06,20.98,21.13,20.91,20.95,738100,20.98,21.13,20.91,20.95,738100,0.0,1.0
2005-07-07,20.55,20.58,20.22,20.3,1620800,20.55,20.58,20.22,20.3,1620800,0.0,1.0
2005-07-08,20.86,20.99,20.35,20.35,728000,20.86,20.99,20.35,20.35,728000,0.0,1.0
2005-07-11,21.07,21.31,20.66,20.71,831500,21.07,21.31,20.66,20.71,831500,0.0,1.0
2005-07-12,20.99,21.11,20.8,20.96,924100,20.99,21.11,20.8,20.96,924100,0.0,1.0
2005-07-13,21.04,21.17,20.88,20.89,720200,21.04,21.17,20.88,20.89,720200,0.0,1.0
2005-07-14,21.02,21.25,20.97,21.05,614900,21.02,21.25,20.97,21.05,614900,0.0,1.0
2005-07-15,21.13,21.18,20.99,21.0,810300,21.13,21.18,20.99,21.0,810300,0.0,1.0
2005-07-18,21.07,21.17,21.0,21.08,623100,21.07,21.17,21.0,21.08,623100,0.0,1.0
2005-07-19,21.65,21.7,21.12,21.14,1153600,21.65,21.7,21.12,21.14,1153600,0.0,1.0
2005-07-20,21.47,21.7,21.43,21.66,1293300,21.47,21.7,21.43,21.66,1293300,0.0,1.0
2005-07-21,21.38,21.59,21.26,21.55,777000,21.38,21.59,21.26,21.55,777000,0.0,1.0
2005-07-22,21.46,21.56,21.26,21.32,495100,21.46,21.56,21.26,21.32,495100,0.0,1.0
2005-07-25,21.4,21.67,21.37,21.37,690100,21.4,21.67,21.37,21.37,690100,0.0,1.0
2005-07-26,21.28,21.53,21.18,21.41,618400,21.28,21.53,21.18,21.41,618400,0.0,1.0
2005-07-27,21.43,21.45,21.24,21.32,695800,21.43,21.45,21.24,21.32,695800,0.0,1.0
2005-07-28,21.88,22.0,21.4,21.43,1216400,21.88,22.0,21.4,21.43,1216400,0.0,1.0
2005-07-29,21.59,21.91,21.49,21.82,895900,21.59,21.91,21.49,21.82,895900,0.0,1.0
2005-08-01,21.41,22.54,21.31,21.48,658400,21.41,22.54,21.31,21.48,658400,0.0,1.0
2005-08-02,21.64,21.85,21.41,21.47,863300,21.64,21.85,21.41,21.47,863300,0.0,1.0
2005-08-03,21.48,21.67,21.32,21.65,1104600,21.48,21.67,21.32,21.65,1104600,0.0,1.0
2005-08-04,21.43,21.58,21.39,21.49,900100,21.43,21.58,21.39,21.49,900100,0.0,1.0
2005-08-05,21.19,21.44,21.06,21.43,1339200,21.19,21.44,21.06,21.43,1339200,0.0,1.0
2005-08-08,21.08,21.4,21.06,21.23,749300,21.08,21.4,21.06,21.23,749300,0.0,1.0
2005-08-09,21.19,21.29,21.05,21.1,688800,21.19,21.29,21.05,21.1,688800,0.0,1.0
2005-08-10,21.18,21.65,21.15,21.25,576600,21.18,21.65,21.15,21.25,576600,0.0,1.0
2005-08-11,21.08,21.3,20.79,21.24,783200,21.08,21.3,20.79,21.24,783200,0.0,1.0
2005-08-12,21.08,21.29,20.93,21.13,764200,21.08,21.29,20.93,21.13,764200,0.0,1.0
2005-08-15,21.15,21.36,20.9,21.11,671900,21.15,21.36,20.9,21.11,671900,0.0,1.0
2005-08-16,20.91,21.19,20.9,21.19,804900,20.91,21.19,20.9,21.19,804900,0.0,1.0
2005-08-17,20.94,21.09,20.81,20.92,608700,20.94,21.09,20.81,20.92,608700,0.0,1.0
2005-08-18,20.8,20.9,20.72,20.88,600400,20.8,20.9,20.72,20.88,600400,0.0,1.0
2005-08-19,20.67,21.0,20.67,20.99,810800,20.67,21.0,20.67,20.99,810800,0.0,1.0
2005-08-22,20.58,20.7514,20.5,20.72,563200,20.58,20.7514,20.5,20.72,563200,0.0,1.0
2005-08-23,20.75,20.99,20.73,20.9,949200,20.75,20.99,20.73,20.9,949200,0.0,1.0
2005-08-24,20.59,20.87,20.59,20.75,544900,20.59,20.87,20.59,20.75,544900,0.0,1.0
2005-08-25,20.73,20.81,20.49,20.62,688700,20.73,20.81,20.49,20.62,688700,0.0,1.0
2005-08-26,20.45,20.72,20.44,20.72,703600,20.45,20.72,20.44,20.72,703600,0.0,1.0
2005-08-29,20.52,20.57,20.13,20.42,1173700,20.52,20.57,20.13,20.42,1173700,0.0,1.0
2005-08-30,20.29,20.61,20.08,20.48,1054500,20.29,20.61,20.08,20.48,1054500,0.0,1.0
2005-08-31,20.81,20.84,20.2,20.27,1269500,20.81,20.84,20.2,20.27,1269500,0.0,1.0
2005-09-01,20.6,20.89,20.5,20.7,828800,20.6,20.89,20.5,20.7,828800,0.0,1.0
2005-09-02,20.61,20.84,20.58,20.7,714300,20.61,20.84,20.58,20.7,714300,0.0,1.0
2005-09-06,20.94,21.1,20.62,20.62,1018300,20.94,21.1,20.62,20.62,1018300,0.0,1.0
2005-09-07,21.01,21.06,20.87,20.95,760200,21.01,21.06,20.87,20.95,760200,0.0,1.0
2005-09-08,20.72,20.93,20.7,20.93,587700,20.72,20.93,20.7,20.93,587700,0.0,1.0
2005-09-09,20.73,20.8,20.64,20.73,528100,20.73,20.8,20.64,20.73,528100,0.0,1.0
2005-09-12,20.77,20.83,20.47,20.63,1011500,20.77,20.83,20.47,20.63,1011500,0.0,1.0
2005-09-13,20.66,20.81,20.47,20.63,780000,20.66,20.81,20.47,20.63,780000,0.0,1.0
2005-09-14,20.75,20.8,20.59,20.6,720200,20.75,20.8,20.59,20.6,720200,0.0,1.0
2005-09-15,20.46,20.78,20.39,20.75,1112700,20.46,20.78,20.39,20.75,1112700,0.0,1.0
2005-09-16,20.47,20.64,20.31,20.47,4009300,20.47,20.64,20.31,20.47,4009300,0.0,1.0
2005-09-19,20.36,20.52,20.26,20.52,1078900,20.36,20.52,20.26,20.52,1078900,0.0,1.0
2005-09-20,20.16,20.57,20.01,20.41,1270700,20.16,20.57,20.01,20.41,1270700,0.0,1.0
2005-09-21,19.84,20.11,19.72,20.1,1332000,19.84,20.11,19.72,20.1,1332000,0.0,1.0
2005-09-22,19.89,20.01,19.61,19.87,1393800,19.89,20.01,19.61,19.87,1393800,0.0,1.0
2005-09-23,20.05,20.32,19.81,19.94,1058500,20.05,20.32,19.81,19.94,1058500,0.0,1.0
2005-09-26,20.06,20.25,20.0,20.15,1102900,20.06,20.25,20.0,20.15,1102900,0.0,1.0
2005-09-27,19.96,20.18,19.9,20.12,970500,19.96,20.18,19.9,20.12,970500,0.0,1.0
2005-09-28,19.75,20.09,19.67,20.04,662500,19.75,20.09,19.67,20.04,662500,0.0,1.0
2005-09-29,19.8,19.81,19.57,19.78,1065400,19.8,19.81,19.57,19.78,1065400,0.0,1.0
2005-09-30,19.97,20.17,19.73,19.85,1266700,19.97,20.17,19.73,19.85,1266700,0.0,1.0
2005-10-03,19.85,20.03,19.75,19.98,738100,19.85,20.03,19.75,19.98,738100,0.0,1.0
2005-10-04,19.82,19.97,19.79,19.92,710600,19.82,19.97,19.79,19.92,710600,0.0,1.0
2005-10-05,19.49,19.93,19.49,19.82,851400,19.49,19.93,19.49,19.82,851400,0.0,1.0
2005-10-06,19.29,19.6,19.18,19.54,1007500,19.29,19.6,19.18,19.54,1007500,0.0,1.0
2005-10-07,19.3,19.45,19.21,19.32,625300,19.3,19.45,19.21,19.32,625300,0.0,1.0
2005-10-10,19.19,19.33,19.11,19.27,494800,19.19,19.33,19.11,19.27,494800,0.0,1.0
2005-10-11,19.25,19.359,19.12,19.25,957800,19.25,19.359,19.12,19.25,957800,0.0,1.0
2005-10-12,19.02,19.48,18.74,19.16,934100,19.02,19.48,18.74,19.16,934100,0.0,1.0
2005-10-13,19.01,19.25,18.83,19.03,569400,19.01,19.25,18.83,19.03,569400,0.0,1.0
2005-10-14,18.94,19.1901,18.88,19.1,826800,18.94,19.1901,18.88,19.1,826800,0.0,1.0
2005-10-17,19.18,19.29,19.01,19.01,827600,19.18,19.29,19.01,19.01,827600,0.0,1.0
2005-10-18,19.18,19.29,18.92,19.23,942400,19.18,19.29,18.92,19.23,942400,0.0,1.0
2005-10-19,19.23,19.32,18.97,19.28,1257600,19.23,19.32,18.97,19.28,1257600,0.0,1.0
2005-10-20,19.17,19.5,19.07,19.25,1066100,19.17,19.5,19.07,19.25,1066100,0.0,1.0
2005-10-21,18.53,19.19,18.44,19.18,1802300,18.53,19.19,18.44,19.18,1802300,0.0,1.0
2005-10-24,19.15,19.35,18.58,18.58,1378200,19.15,19.35,18.58,18.58,1378200,0.0,1.0
2005-10-25,18.97,19.22,18.97,19.01,962600,18.97,19.22,18.97,19.01,962600,0.0,1.0
2005-10-26,19.01,19.34,18.87,18.99,837200,19.01,19.34,18.87,18.99,837200,0.0,1.0
2005-10-27,19.28,19.81,19.22,19.5,1127400,19.28,19.81,19.22,19.5,1127400,0.0,1.0
2005-10-28,19.68,19.74,19.22,19.35,1136000,19.68,19.74,19.22,19.35,1136000,0.0,1.0
2005-10-31,19.88,20.34,19.635,19.69,1604000,19.88,20.34,19.635,19.69,1604000,0.0,1.0
2005-11-01,19.79,20.0,19.69,19.93,920500,19.79,20.0,19.69,19.93,920500,0.0,1.0
2005-11-02,19.98,20.04,19.69,19.7,2116300,19.98,20.04,19.69,19.7,2116300,0.0,1.0
2005-11-03,20.05,20.14,19.85,20.05,2069000,20.05,20.14,19.85,20.05,2069000,0.0,1.0
2005-11-04,20.07,20.09,19.86,20.05,2399700,20.07,20.09,19.86,20.05,2399700,0.0,1.0
2005-11-07,20.27,20.27,20.08,20.08,1790700,20.27,20.27,20.08,20.08,1790700,0.0,1.0
2005-11-08,20.22,20.27,20.05,20.27,1141500,20.22,20.27,20.05,20.27,1141500,0.0,1.0
2005-11-09,20.04,20.22,20.02,20.22,1312000,20.04,20.22,20.02,20.22,1312000,0.0,1.0
2005-11-10,19.98,20.05,19.87,20.04,1483600,19.98,20.05,19.87,20.04,1483600,0.0,1.0
2005-11-11,19.87,20.07,19.81,19.98,1241400,19.87,20.07,19.81,19.98,1241400,0.0,1.0
2005-11-14,19.9,19.9,19.65,19.8,1878300,19.9,19.9,19.65,19.8,1878300,0.0,1.0
2005-11-15,20.07,20.14,19.76,19.9,2784400,20.07,20.14,19.76,19.9,2784400,0.0,1.0
2005-11-16,20.0,20.13,19.95,20.08,1460200,20.0,20.13,19.95,20.08,1460200,0.0,1.0
2005-11-17,20.1,20.2,19.95,20.04,2260900,20.1,20.2,19.95,20.04,2260900,0.0,1.0
2005-11-18,20.17,20.19,20.03,20.15,1351800,20.17,20.19,20.03,20.15,1351800,0.0,1.0
2005-11-21,20.39,20.41,20.17,20.22,1302700,20.39,20.41,20.17,20.22,1302700,0.0,1.0
2005-11-22,20.58,20.58,20.28,20.28,2173200,20.58,20.58,20.28,20.28,2173200,0.0,1.0
2005-11-23,20.71,20.87,20.54,20.57,1091600,20.71,20.87,20.54,20.57,1091600,0.0,1.0
2005-11-25,20.65,20.75,20.55,20.75,293600,20.65,20.75,20.55,20.75,293600,0.0,1.0
2005-11-28,20.84,20.85,20.49,20.64,1934500,20.84,20.85,20.49,20.64,1934500,0.0,1.0
2005-11-29,20.94,21.08,20.79,20.8,1251400,20.94,21.08,20.79,20.8,1251400,0.0,1.0
2005-11-30,20.72,20.94,20.7,20.92,1013700,20.72,20.94,20.7,20.92,1013700,0.0,1.0
2005-12-01,21.1,21.12,20.72,20.72,1187800,21.1,21.12,20.72,20.72,1187800,0.0,1.0
2005-12-02,21.13,21.29,21.03,21.03,901200,21.13,21.29,21.03,21.03,901200,0.0,1.0
2005-12-05,21.34,21.39,20.95,21.1,1781400,21.34,21.39,20.95,21.1,1781400,0.0,1.0
2005-12-06,21.46,21.55,21.3,21.34,1424800,21.46,21.55,21.3,21.34,1424800,0.0,1.0
2005-12-07,21.65,21.67,21.42,21.42,1204500,21.65,21.67,21.42,21.42,1204500,0.0,1.0
2005-12-08,21.56,21.76,21.46,21.63,1388600,21.56,21.76,21.46,21.63,1388600,0.0,1.0
2005-12-09,21.58,21.67,21.41,21.54,1517400,21.58,21.67,21.41,21.54,1517400,0.0,1.0
2005-12-12,21.74,21.8,21.58,21.59,2095500,21.74,21.8,21.58,21.59,2095500,0.0,1.0
2005-12-13,21.92,21.99,21.5,21.74,1534900,21.92,21.99,21.5,21.74,1534900,0.0,1.0
2005-12-14,22.05,22.07,21.9,21.9,2160300,22.05,22.07,21.9,21.9,2160300,0.0,1.0
2005-12-15,22.26,22.27,21.97,22.06,1969600,22.26,22.27,21.97,22.06,1969600,0.0,1.0
2005-12-16,22.6,22.84,22.5,22.5,2201200,22.6,22.84,22.5,22.5,2201200,0.0,1.0
2005-12-19,22.08,22.6,22.04,22.56,1385800,22.08,22.6,22.04,22.56,1385800,0.0,1.0
2005-12-20,21.95,22.09,21.83,22.05,859000,21.95,22.09,21.83,22.05,859000,0.0,1.0
2005-12-21,22.03,22.11,21.71,21.9,867000,22.03,22.11,21.71,21.9,867000,0.0,1.0
2005-12-22,22.18,22.18,21.77,22.0,1373800,22.18,22.18,21.77,22.0,1373800,0.0,1.0
2005-12-23,22.08,22.43,22.04,22.36,357500,22.08,22.43,22.04,22.36,357500,0.0,1.0
2005-12-27,21.82,22.24,21.82,22.12,517500,21.82,22.24,21.82,22.12,517500,0.0,1.0
2005-12-28,21.83,21.96,21.64,21.92,750400,21.83,21.96,21.64,21.92,750400,0.0,1.0
2005-12-29,21.96,22.16,21.83,21.87,583900,21.96,22.16,21.83,21.87,583900,0.0,1.0
2005-12-30,21.73,21.95,21.73,21.86,378100,21.73,21.95,21.73,21.86,378100,0.0,1.0
2006-01-03,22.0,22.07,21.69,21.97,1780100,22.0,22.07,21.69,21.97,1780100,0.0,1.0
2006-01-04,22.36,22.37,22.09,22.13,1165700,22.36,22.37,22.09,22.13,1165700,0.0,1.0
2006-01-05,22.3,22.45,22.22,22.33,885000,22.3,22.45,22.22,22.33,885000,0.0,1.0
2006-01-06,22.4,22.5,21.98,22.3,1025500,22.4,22.5,21.98,22.3,1025500,0.0,1.0
2006-01-09,22.85,22.87,22.35,22.36,1378500,22.85,22.87,22.35,22.36,1378500,0.0,1.0
2006-01-10,22.71,22.85,22.66,22.85,821000,22.71,22.85,22.66,22.85,821000,0.0,1.0
2006-01-11,22.8,22.87,22.57,22.76,942800,22.8,22.87,22.57,22.76,942800,0.0,1.0
2006-01-12,22.48,22.86,22.4,22.81,800300,22.48,22.86,22.4,22.81,800300,0.0,1.0
2006-01-13,22.7,22.84,22.5,22.5,552500,22.7,22.84,22.5,22.5,552500,0.0,1.0
2006-01-17,22.32,22.62,22.16,22.62,760700,22.32,22.62,22.16,22.62,760700,0.0,1.0
2006-01-18,22.2,22.5,22.11,22.33,865000,22.2,22.5,22.11,22.33,865000,0.0,1.0
2006-01-19,22.49,22.49,22.3,22.35,568800,22.49,22.49,22.3,22.35,568800,0.0,1.0
2006-01-20,22.22,22.9,22.15,22.88,899900,22.22,22.9,22.15,22.88,899900,0.0,1.0
2006-01-23,22.16,22.35,22.1,22.22,568700,22.16,22.35,22.1,22.22,568700,0.0,1.0
2006-01-24,22.05,22.19,21.93,22.15,1135300,22.05,22.19,21.93,22.15,1135300,0.0,1.0
2006-01-25,21.96,22.17,21.85,22.09,1217900,21.96,22.17,21.85,22.09,1217900,0.0,1.0
2006-01-26,22.29,22.39,22.0,22.03,1308600,22.29,22.39,22.0,22.03,1308600,0.0,1.0
2006-01-27,22.39,22.4,22.16,22.25,899800,22.39,22.4,22.16,22.25,899800,0.0,1.0
2006-01-30,22.31,22.39,22.22,22.39,708900,22.31,22.39,22.22,22.39,708900,0.0,1.0
2006-01-31,22.29,22.4,22.12,22.21,1227300,22.29,22.4,22.12,22.21,1227300,0.0,1.0
2006-02-01,22.34,22.4,22.09,22.29,1044700,22.34,22.4,22.09,22.29,1044700,0.0,1.0
2006-02-02,22.28,22.62,22.27,22.35,964600,22.28,22.62,22.27,22.35,964600,0.0,1.0
2006-02-03,22.26,22.44,22.14,22.25,902000,22.26,22.44,22.14,22.25,902000,0.0,1.0
2006-02-06,22.35,22.67,22.28,22.67,1105600,22.35,22.67,22.28,22.67,1105600,0.0,1.0
2006-02-07,22.17,22.4,22.15,22.39,616700,22.17,22.4,22.15,22.39,616700,0.0,1.0
2006-02-08,22.1,22.24,22.0,22.23,723500,22.1,22.24,22.0,22.23,723500,0.0,1.0
2006-02-09,21.36,21.71,21.19,21.25,1729200,21.36,21.71,21.19,21.25,1729200,0.0,1.0
2006-02-10,21.44,21.54,21.25,21.37,938300,21.44,21.54,21.25,21.37,938300,0.0,1.0
2006-02-13,21.26,21.53,21.23,21.44,772000,21.26,21.53,21.23,21.44,772000,0.0,1.0
2006-02-14,21.42,21.45,21.1,21.27,1284200,21.42,21.45,21.1,21.27,1284200,0.0,1.0
2006-02-15,21.57,21.71,21.36,21.42,814400,21.57,21.71,21.36,21.42,814400,0.0,1.0
2006-02-16,21.53,21.7,21.33,21.58,829700,21.53,21.7,21.33,21.58,829700,0.0,1.0
2006-02-17,21.69,21.75,21.56,21.7,1440900,21.69,21.75,21.56,21.7,1440900,0.0,1.0
2006-02-21,21.23,21.65,21.12,21.63,1237600,21.23,21.65,21.12,21.63,1237600,0.0,1.0
2006-02-22,21.51,21.61,21.32,21.33,1935700,21.51,21.61,21.32,21.33,1935700,0.0,1.0
2006-02-23,21.4,21.65,21.38,21.44,716100,21.4,21.65,21.38,21.44,716100,0.0,1.0
2006-02-24,21.35,21.55,21.25,21.45,753900,21.35,21.55,21.25,21.45,753900,0.0,1.0
2006-02-27,21.39,21.62,21.36,21.38,576000,21.39,21.62,21.36,21.38,576000,0.0,1.0
2006-02-28,20.91,21.38,20.82,21.3,1571600,20.91,21.38,20.82,21.3,1571600,0.0,1.0
2006-03-01,21.27,21.33,20.86,20.96,1737300,21.27,21.33,20.86,20.96,1737300,0.0,1.0
2006-03-02,20.91,21.15,20.69,21.14,1439600,20.91,21.15,20.69,21.14,1439600,0.0,1.0
2006-03-03,21.13,21.18,20.54,20.9,2252800,21.13,21.18,20.54,20.9,2252800,0.0,1.0
2006-03-06,20.89,21.12,20.78,21.08,832700,20.89,21.12,20.78,21.08,832700,0.0,1.0
2006-03-07,22.26,22.57,22.11,22.31,6226000,22.26,22.57,22.11,22.31,6226000,0.0,1.0
2006-03-08,21.91,22.16,21.85,22.1,3467500,21.91,22.16,21.85,22.1,3467500,0.0,1.0
2006-03-09,21.86,21.99,21.52,21.7,1578600,21.86,21.99,21.52,21.7,1578600,0.0,1.0
2006-03-10,21.82,21.99,21.81,21.86,1045000,21.82,21.99,21.81,21.86,1045000,0.0,1.0
2006-03-13,21.74,21.97,21.71,21.82,1028500,21.74,21.97,21.71,21.82,1028500,0.0,1.0
2006-03-14,21.79,21.85,21.62,21.66,1812400,21.79,21.85,21.62,21.66,1812400,0.0,1.0
2006-03-15,21.85,21.93,21.76,21.79,1414500,21.85,21.93,21.76,21.79,1414500,0.0,1.0
2006-03-16,21.88,22.11,21.76,21.9,1064900,21.88,22.11,21.76,21.9,1064900,0.0,1.0
2006-03-17,21.95,22.32,21.89,22.32,1082500,21.95,22.32,21.89,22.32,1082500,0.0,1.0
2006-03-20,21.91,22.01,21.82,21.87,769400,21.91,22.01,21.82,21.87,769400,0.0,1.0
2006-03-21,21.85,21.95,21.82,21.9,795600,21.85,21.95,21.82,21.9,795600,0.0,1.0
2006-03-22,21.8,21.92,21.67,21.82,957500,21.8,21.92,21.67,21.82,957500,0.0,1.0
2006-03-23,21.75,21.9,21.65,21.83,612000,21.75,21.9,21.65,21.83,612000,0.0,1.0
2006-03-24,21.53,21.85,21.43,21.65,2226900,21.53,21.85,21.43,21.65,2226900,0.0,1.0
2006-03-27,21.32,21.5,21.27,21.44,1057200,21.32,21.5,21.27,21.44,1057200,0.0,1.0
2006-03-28,21.32,21.45,21.25,21.36,1021700,21.32,21.45,21.25,21.36,1021700,0.0,1.0
2006-03-29,21.4,21.53,21.29,21.32,1010600,21.4,21.53,21.29,21.32,1010600,0.0,1.0
2006-03-30,21.75,21.76,21.3,21.41,1376900,21.75,21.76,21.3,21.41,1376900,0.0,1.0
2006-03-31,21.55,21.76,21.43,21.7,1356000,21.55,21.76,21.43,21.7,1356000,0.0,1.0
2006-04-03,21.64,21.8,21.55,21.55,1148800,21.64,21.8,21.55,21.55,1148800,0.0,1.0
2006-04-04,21.77,21.8,21.52,21.6,738500,21.77,21.8,21.52,21.6,738500,0.0,1.0
2006-04-05,22.12,22.22,21.77,21.77,1430300,22.12,22.22,21.77,21.77,1430300,0.0,1.0
2006-04-06,22.09,22.17,21.95,22.06,4783000,22.09,22.17,21.95,22.06,4783000,0.0,1.0
2006-04-07,22.48,22.77,22.29,22.74,2879600,22.48,22.77,22.29,22.74,2879600,0.0,1.0
2006-04-10,22.44,22.7,22.39,22.55,2306000,22.44,22.7,22.39,22.55,2306000,0.0,1.0
2006-04-11,22.3,22.66,22.29,22.41,3291600,22.3,22.66,22.29,22.41,3291600,0.0,1.0
2006-04-12,21.54,22.0,21.46,21.99,4290300,21.54,22.0,21.46,21.99,4290300,0.0,1.0
2006-04-13,21.96,21.96,21.45,21.6,1102900,21.96,21.96,21.45,21.6,1102900,0.0,1.0
2006-04-17,21.82,22.05,21.75,21.96,787500,21.82,22.05,21.75,21.96,787500,0.0,1.0
2006-04-18,21.75,22.03,21.75,21.84,1436800,21.75,22.03,21.75,21.84,1436800,0.0,1.0
2006-04-19,21.99,22.25,21.68,21.85,1527600,21.99,22.25,21.68,21.85,1527600,0.0,1.0
2006-04-20,22.38,22.49,21.86,22.1,2190900,22.38,22.49,21.86,22.1,2190900,0.0,1.0
2006-04-21,22.15,22.6,22.01,22.01,1573100,22.15,22.6,22.01,22.01,1573100,0.0,1.0
2006-04-24,22.27,22.43,22.0,22.16,1182800,22.27,22.43,22.0,22.16,1182800,0.0,1.0
2006-04-25,22.4,22.51,22.29,22.35,1431900,22.4,22.51,22.29,22.35,1431900,0.0,1.0
2006-04-26,22.19,22.6,22.19,22.38,2003200,22.19,22.6,22.19,22.38,2003200,0.0,1.0
2006-04-27,22.0,22.48,21.69,21.85,2014700,22.0,22.48,21.69,21.85,2014700,0.0,1.0
2006-04-28,22.52,22.58,22.0,22.15,3708100,22.52,22.58,22.0,22.15,3708100,0.0,1.0
2006-05-01,22.4,22.55,22.34,22.5,2428300,22.4,22.55,22.34,22.5,2428300,0.0,1.0
2006-05-02,22.4,22.58,22.37,22.52,1353600,22.4,22.58,22.37,22.52,1353600,0.0,1.0
2006-05-03,22.37,22.6,22.35,22.4,2274600,22.37,22.6,22.35,22.4,2274600,0.0,1.0
2006-05-04,22.6,22.67,22.4,22.41,2067100,22.6,22.67,22.4,22.41,2067100,0.0,1.0
2006-05-05,22.66,22.83,22.49,22.63,1547000,22.66,22.83,22.49,22.63,1547000,0.0,1.0
2006-05-08,22.8,22.83,22.55,22.69,3092000,22.8,22.83,22.55,22.69,3092000,0.0,1.0
2006-05-09,22.82,22.94,22.76,22.84,1883000,22.82,22.94,22.76,22.84,1883000,0.0,1.0
2006-05-10,22.82,22.9,22.75,22.82,2239000,22.82,22.9,22.75,22.82,2239000,0.0,1.0
2006-05-11,22.59,22.88,22.59,22.87,1267900,22.59,22.88,22.59,22.87,1267900,0.0,1.0
2006-05-12,22.54,22.59,22.41,22.56,1151100,22.54,22.59,22.41,22.56,1151100,0.0,1.0
2006-05-15,22.52,22.69,22.35,22.51,750200,22.52,22.69,22.35,22.51,750200,0.0,1.0
2006-05-16,22.52,22.71,22.35,22.5,1745400,22.52,22.71,22.35,22.5,1745400,0.0,1.0
2006-05-17,22.21,22.55,22.18,22.39,1034100,22.21,22.55,22.18,22.39,1034100,0.0,1.0
2006-05-18,22.06,22.19,21.91,22.18,1601700,22.06,22.19,21.91,22.18,1601700,0.0,1.0
2006-05-19,21.73,22.07,21.68,22.07,1581500,21.73,22.07,21.68,22.07,1581500,0.0,1.0
2006-05-22,21.74,21.89,21.58,21.74,1833500,21.74,21.89,21.58,21.74,1833500,0.0,1.0
2006-05-23,21.6,21.87,21.57,21.79,1035800,21.6,21.87,21.57,21.79,1035800,0.0,1.0
2006-05-24,21.48,21.72,21.26,21.58,792100,21.48,21.72,21.26,21.58,792100,0.0,1.0
2006-05-25,21.88,21.88,21.51,21.52,905400,21.88,21.88,21.51,21.52,905400,0.0,1.0
2006-05-26,21.74,21.9,21.71,21.9,841100,21.74,21.9,21.71,21.9,841100,0.0,1.0
2006-05-30,21.54,21.8,21.39,21.72,962700,21.54,21.8,21.39,21.72,962700,0.0,1.0
2006-05-31,21.69,21.93,21.56,21.56,1498900,21.69,21.93,21.56,21.56,1498900,0.0,1.0
2006-06-01,21.77,21.98,21.6,21.69,1468700,21.77,21.98,21.6,21.69,1468700,0.0,1.0
2006-06-02,21.44,21.8,21.15,21.73,2148800,21.44,21.8,21.15,21.73,2148800,0.0,1.0
2006-06-05,20.97,21.5,20.94,21.44,1312300,20.97,21.5,20.94,21.44,1312300,0.0,1.0
2006-06-06,21.15,21.19,20.82,21.04,1400000,21.15,21.19,20.82,21.04,1400000,0.0,1.0
2006-06-07,21.24,21.58,21.15,21.17,1736200,21.24,21.58,21.15,21.17,1736200,0.0,1.0
2006-06-08,20.99,21.2,20.82,21.19,1237700,20.99,21.2,20.82,21.19,1237700,0.0,1.0
2006-06-09,21.11,21.2,20.95,20.96,673700,21.11,21.2,20.95,20.96,673700,0.0,1.0
2006-06-12,20.83,21.12,20.83,21.05,629200,20.83,21.12,20.83,21.05,629200,0.0,1.0
2006-06-13,20.87,21.06,20.64,20.84,1756900,20.87,21.06,20.64,20.84,1756900,0.0,1.0
2006-06-14,20.96,21.04,20.77,20.86,986200,20.96,21.04,20.77,20.86,986200,0.0,1.0
2006-06-15,21.07,21.07,20.87,20.99,1211700,21.07,21.07,20.87,20.99,1211700,0.0,1.0
2006-06-16,20.9,21.12,20.82,21.12,1312400,20.9,21.12,20.82,21.12,1312400,0.0,1.0
2006-06-19,20.82,21.17,20.69,21.05,909300,20.82,21.17,20.69,21.05,909300,0.0,1.0
2006-06-20,20.6,20.9,20.56,20.8,990700,20.6,20.9,20.56,20.8,990700,0.0,1.0
2006-06-21,20.97,21.08,20.58,20.6,962500,20.97,21.08,20.58,20.6,962500,0.0,1.0
2006-06-22,20.87,20.97,20.71,20.97,549400,20.87,20.97,20.71,20.97,549400,0.0,1.0
2006-06-23,20.88,21.14,20.67,20.87,715700,20.88,21.14,20.67,20.87,715700,0.0,1.0
2006-06-26,21.17,21.25,20.87,20.87,970400,21.17,21.25,20.87,20.87,970400,0.0,1.0
2006-06-27,21.15,21.65,21.07,21.18,1646300,21.15,21.65,21.07,21.18,1646300,0.0,1.0
2006-06-28,21.22,21.24,21.02,21.13,662400,21.22,21.24,21.02,21.13,662400,0.0,1.0
2006-06-29,21.12,21.3,20.85,21.25,1684100,21.12,21.3,20.85,21.25,1684100,0.0,1.0
2006-06-30,21.44,21.49,21.18,21.18,1657100,21.44,21.49,21.18,21.18,1657100,0.0,1.0
2006-07-03,21.68,21.68,21.46,21.48,374600,21.68,21.68,21.46,21.48,374600,0.0,1.0
2006-07-05,21.13,21.63,20.98,21.62,1300100,21.13,21.63,20.98,21.62,1300100,0.0,1.0
2006-07-06,21.18,21.33,21.09,21.09,524200,21.18,21.33,21.09,21.09,524200,0.0,1.0
2006-07-07,20.91,21.26,20.91,21.18,444400,20.91,21.26,20.91,21.18,444400,0.0,1.0
2006-07-10,20.88,20.98,20.79,20.91,570600,20.88,20.98,20.79,20.91,570600,0.0,1.0
2006-07-11,20.41,20.86,19.94,20.85,2076900,20.41,20.86,19.94,20.85,2076900,0.0,1.0
2006-07-12,20.33,20.57,20.26,20.46,679600,20.33,20.57,20.26,20.46,679600,0.0,1.0
2006-07-13,20.41,20.52,20.09,20.34,894900,20.41,20.52,20.09,20.34,894900,0.0,1.0
2006-07-14,20.21,20.46,20.15,20.43,929700,20.21,20.46,20.15,20.43,929700,0.0,1.0
2006-07-17,20.2,20.42,20.03,20.22,874400,20.2,20.42,20.03,20.22,874400,0.0,1.0
2006-07-18,20.02,20.26,19.82,20.2,1225800,20.02,20.26,19.82,20.2,1225800,0.0,1.0
2006-07-19,20.57,20.62,20.05,20.05,1195500,20.57,20.62,20.05,20.05,1195500,0.0,1.0
2006-07-20,20.41,20.78,20.38,20.56,1018600,20.41,20.78,20.38,20.56,1018600,0.0,1.0
2006-07-21,19.99,20.42,19.89,20.41,1061500,19.99,20.42,19.89,20.41,1061500,0.0,1.0
2006-07-24,20.6,20.65,20.1,20.1,1387700,20.6,20.65,20.1,20.1,1387700,0.0,1.0
2006-07-25,20.78,20.98,20.46,20.62,889900,20.78,20.98,20.46,20.62,889900,0.0,1.0
2006-07-26,20.46,20.8,20.46,20.8,1110100,20.46,20.8,20.46,20.8,1110100,0.0,1.0
2006-07-27,19.85,20.6,19.7,20.25,1704000,19.85,20.6,19.7,20.25,1704000,0.0,1.0
2006-07-28,20.08,20.2,19.84,19.86,766900,20.08,20.2,19.84,19.86,766900,0.0,1.0
2006-07-31,19.7,20.1,19.68,19.96,1255000,19.7,20.1,19.68,19.96,1255000,0.0,1.0
2006-08-01,19.5,19.71,19.38,19.71,1225100,19.5,19.71,19.38,19.71,1225100,0.0,1.0
2006-08-02,19.51,19.59,19.36,19.55,1349500,19.51,19.59,19.36,19.55,1349500,0.0,1.0
2006-08-03,19.7,19.74,19.26,19.39,1418100,19.7,19.74,19.26,19.39,1418100,0.0,1.0
2006-08-04,19.9,20.01,19.62,19.76,1429100,19.9,20.01,19.62,19.76,1429100,0.0,1.0
2006-08-07,19.81,19.91,19.58,19.91,1215500,19.81,19.91,19.58,19.91,1215500,0.0,1.0
2006-08-08,19.49,20.0,19.46,19.81,1118300,19.49,20.0,19.46,19.81,1118300,0.0,1.0
2006-08-09,18.99,19.7,18.99,19.58,1489300,18.99,19.7,18.99,19.58,1489300,0.0,1.0
2006-08-10,19.39,19.5,19.0,19.0,1339600,19.39,19.5,19.0,19.0,1339600,0.0,1.0
2006-08-11,19.43,19.71,19.34,19.41,1027400,19.43,19.71,19.34,19.41,1027400,0.0,1.0
2006-08-14,19.31,19.67,19.28,19.45,1216600,19.31,19.67,19.28,19.45,1216600,0.0,1.0
2006-08-15,19.48,19.64,19.42,19.46,1160500,19.48,19.64,19.42,19.46,1160500,0.0,1.0
2006-08-16,19.85,20.01,19.41,19.5,1593100,19.85,20.01,19.41,19.5,1593100,0.0,1.0
2006-08-17,19.75,19.99,19.74,19.78,1470400,19.75,19.99,19.74,19.78,1470400,0.0,1.0
2006-08-18,19.88,20.64,19.8,20.45,2165600,19.88,20.64,19.8,20.45,2165600,0.0,1.0
2006-08-21,19.75,19.94,19.74,19.89,1137100,19.75,19.94,19.74,19.89,1137100,0.0,1.0
2006-08-22,19.42,19.71,19.41,19.7,1211600,19.42,19.71,19.41,19.7,1211600,0.0,1.0
2006-08-23,19.22,19.6,19.11,19.52,1243600,19.22,19.6,19.11,19.52,1243600,0.0,1.0
2006-08-24,19.02,19.27,18.99,19.22,1349600,19.02,19.27,18.99,19.22,1349600,0.0,1.0
2006-08-25,19.01,19.16,18.95,18.97,1403500,19.01,19.16,18.95,18.97,1403500,0.0,1.0
2006-08-28,19.12,19.27,18.96,19.02,910600,19.12,19.27,18.96,19.02,910600,0.0,1.0
2006-08-29,19.37,19.43,19.11,19.13,1580100,19.37,19.43,19.11,19.13,1580100,0.0,1.0
2006-08-30,19.48,19.5,19.18,19.34,816700,19.48,19.5,19.18,19.34,816700,0.0,1.0
2006-08-31,19.43,19.54,19.31,19.5,858500,19.43,19.54,19.31,19.5,858500,0.0,1.0
2006-09-01,19.49,19.54,19.39,19.47,765800,19.49,19.54,19.39,19.47,765800,0.0,1.0
2006-09-05,19.53,19.695,19.48,19.5,1356000,19.53,19.695,19.48,19.5,1356000,0.0,1.0
2006-09-06,19.3,19.52,19.28,19.41,583300,19.3,19.52,19.28,19.41,583300,0.0,1.0
2006-09-07,19.27,19.52,19.14,19.3,646400,19.27,19.52,19.14,19.3,646400,0.0,1.0
2006-09-08,19.64,19.78,19.22,19.26,1119300,19.64,19.78,19.22,19.26,1119300,0.0,1.0
2006-09-11,20.03,20.12,19.51,19.64,1727100,20.03,20.12,19.51,19.64,1727100,0.0,1.0
2006-09-12,20.25,20.41,19.91,19.98,1928700,20.25,20.41,19.91,19.98,1928700,0.0,1.0
2006-09-13,20.33,20.4,20.18,20.22,1221500,20.33,20.4,20.18,20.22,1221500,0.0,1.0
2006-09-14,20.42,20.43,20.12,20.27,729600,20.42,20.43,20.12,20.27,729600,0.0,1.0
2006-09-15,20.7,20.92,20.62,20.8,2002200,20.7,20.92,20.62,20.8,2002200,0.0,1.0
2006-09-18,20.54,20.82,20.4,20.82,1025500,20.54,20.82,20.4,20.82,1025500,0.0,1.0
2006-09-19,20.23,20.61,20.14,20.54,1062500,20.23,20.61,20.14,20.54,1062500,0.0,1.0
2006-09-20,20.5,20.58,20.36,20.48,1100500,20.5,20.58,20.36,20.48,1100500,0.0,1.0
2006-09-21,20.14,20.54,20.05,20.5,1517800,20.14,20.54,20.05,20.5,1517800,0.0,1.0
2006-09-22,20.17,20.2,19.86,20.1,736300,20.17,20.2,19.86,20.1,736300,0.0,1.0
2006-09-25,20.6,20.62,19.98,20.2,1200200,20.6,20.62,19.98,20.2,1200200,0.0,1.0
2006-09-26,20.72,20.92,20.49,20.57,1350400,20.72,20.92,20.49,20.57,1350400,0.0,1.0
2006-09-27,20.57,20.78,20.55,20.66,763000,20.57,20.78,20.55,20.66,763000,0.0,1.0
2006-09-28,21.18,21.29,20.95,21.09,2283200,21.18,21.29,20.95,21.09,2283200,0.0,1.0
2006-09-29,20.9,21.31,20.89,21.25,1309500,20.9,21.31,20.89,21.25,1309500,0.0,1.0
2006-10-02,20.89,21.09,20.63,20.97,817200,20.89,21.09,20.63,20.97,817200,0.0,1.0
2006-10-03,21.16,21.25,20.73,20.82,1048000,21.16,21.25,20.73,20.82,1048000,0.0,1.0
2006-10-04,21.2,21.21,20.96,21.06,845100,21.2,21.21,20.96,21.06,845100,0.0,1.0
2006-10-05,21.15,21.2,20.94,21.15,978100,21.15,21.2,20.94,21.15,978100,0.0,1.0
2006-10-06,20.82,21.12,20.76,21.12,827400,20.82,21.12,20.76,21.12,827400,0.0,1.0
2006-10-09,20.84,20.94,20.59,20.82,819700,20.84,20.94,20.59,20.82,819700,0.0,1.0
2006-10-10,20.84,20.96,20.75,20.83,640000,20.84,20.96,20.75,20.83,640000,0.0,1.0
2006-10-11,20.68,20.8,20.58,20.8,1084300,20.68,20.8,20.58,20.8,1084300,0.0,1.0
2006-10-12,20.88,20.9,20.72,20.72,1082700,20.88,20.9,20.72,20.72,1082700,0.0,1.0
2006-10-13,20.85,21.0,20.78,20.88,1049100,20.85,21.0,20.78,20.88,1049100,0.0,1.0
2006-10-16,20.86,20.9,20.79,20.84,705000,20.86,20.9,20.79,20.84,705000,0.0,1.0
2006-10-17,20.71,20.86,20.67,20.84,1258400,20.71,20.86,20.67,20.84,1258400,0.0,1.0
2006-10-18,20.7,20.875,20.68,20.71,1023700,20.7,20.875,20.68,20.71,1023700,0.0,1.0
2006-10-19,20.74,20.87,20.67,20.67,1147800,20.74,20.87,20.67,20.67,1147800,0.0,1.0
2006-10-20,20.7,20.84,20.54,20.75,1634800,20.7,20.84,20.54,20.75,1634800,0.0,1.0
2006-10-23,20.93,20.97,20.66,20.66,1139700,20.93,20.97,20.66,20.66,1139700,0.0,1.0
2006-10-24,21.34,21.4,21.03,21.03,1393500,21.34,21.4,21.03,21.03,1393500,0.0,1.0
2006-10-25,21.01,21.48,20.94,21.4,1347400,21.01,21.48,20.94,21.4,1347400,0.0,1.0
2006-10-26,20.88,21.1,20.56,21.0,2027800,20.88,21.1,20.56,21.0,2027800,0.0,1.0
2006-10-27,19.98,20.76,19.93,20.76,1860800,19.98,20.76,19.93,20.76,1860800,0.0,1.0
2006-10-30,20.24,20.28,19.83,19.91,1067800,20.24,20.28,19.83,19.91,1067800,0.0,1.0
2006-10-31,20.05,20.21,19.91,20.18,1606800,20.05,20.21,19.91,20.18,1606800,0.0,1.0
2006-11-01,19.8,20.13,19.78,20.03,1070800,19.8,20.13,19.78,20.03,1070800,0.0,1.0
2006-11-02,19.76,19.98,19.66,19.81,1082200,19.76,19.98,19.66,19.81,1082200,0.0,1.0
2006-11-03,19.54,19.82,19.43,19.76,1020200,19.54,19.82,19.43,19.76,1020200,0.0,1.0
2006-11-06,19.64,19.74,19.5,19.57,991500,19.64,19.74,19.5,19.57,991500,0.0,1.0
2006-11-07,19.69,19.83,19.47,19.6,1812800,19.69,19.83,19.47,19.6,1812800,0.0,1.0
2006-11-08,19.97,20.03,19.55,19.68,1473300,19.97,20.03,19.55,19.68,1473300,0.0,1.0
2006-11-09,20.01,20.1,19.77,19.99,1707700,20.01,20.1,19.77,19.99,1707700,0.0,1.0
2006-11-10,20.26,20.28,19.9,19.9,986000,20.26,20.28,19.9,19.9,986000,0.0,1.0
2006-11-13,20.25,20.3,20.13,20.25,1582300,20.25,20.3,20.13,20.25,1582300,0.0,1.0
2006-11-14,20.5,20.5,20.11,20.3841,1164100,20.5,20.5,20.11,20.3841,1164100,0.0,1.0
2006-11-15,20.47,20.69,20.33,20.43,1525700,20.47,20.69,20.33,20.43,1525700,0.0,1.0
2006-11-16,20.65,20.66,20.32,20.48,1292500,20.65,20.66,20.32,20.48,1292500,0.0,1.0
2006-11-17,20.49,20.67,20.36,20.65,857400,20.49,20.67,20.36,20.65,857400,0.0,1.0
2006-11-20,20.5,20.53,20.34,20.46,1374700,20.5,20.53,20.34,20.46,1374700,0.0,1.0
2006-11-21,20.6,20.64,20.41,20.51,1334500,20.6,20.64,20.41,20.51,1334500,0.0,1.0
2006-11-22,20.7,20.71,20.56,20.56,1068000,20.7,20.71,20.56,20.56,1068000,0.0,1.0
2006-11-24,20.63,20.8,20.48,20.63,540500,20.63,20.8,20.48,20.63,540500,0.0,1.0
2006-11-27,20.38,20.63,20.25,20.55,1918800,20.38,20.63,20.25,20.55,1918800,0.0,1.0
2006-11-28,20.44,20.51,20.31,20.38,1334800,20.44,20.51,20.31,20.38,1334800,0.0,1.0
2006-11-29,20.64,20.7,20.44,20.46,956800,20.64,20.7,20.44,20.46,956800,0.0,1.0
2006-11-30,20.61,20.73,20.43,20.52,1500000,20.61,20.73,20.43,20.52,1500000,0.0,1.0
2006-12-01,20.55,20.7,20.38,20.62,1215500,20.55,20.7,20.38,20.62,1215500,0.0,1.0
2006-12-04,20.6,20.78,20.5,20.6,1031300,20.6,20.78,20.5,20.6,1031300,0.0,1.0
2006-12-05,20.63,20.81,20.54,20.63,919400,20.63,20.81,20.54,20.63,919400,0.0,1.0
2006-12-06,20.62,20.69,20.56,20.64,893000,20.62,20.69,20.56,20.64,893000,0.0,1.0
2006-12-07,20.68,20.82,20.57,20.63,1019600,20.68,20.82,20.57,20.63,1019600,0.0,1.0
2006-12-08,20.67,20.83,20.52,20.7,875300,20.67,20.83,20.52,20.7,875300,0.0,1.0
2006-12-11,20.59,20.74,20.47,20.67,1459100,20.59,20.74,20.47,20.67,1459100,0.0,1.0
2006-12-12,20.62,20.65,20.47,20.47,1159800,20.62,20.65,20.47,20.47,1159800,0.0,1.0
2006-12-13,20.58,20.72,20.5,20.71,995700,20.58,20.72,20.5,20.71,995700,0.0,1.0
2006-12-14,20.69,20.72,20.464,20.52,1146300,20.69,20.72,20.464,20.52,1146300,0.0,1.0
2006-12-15,20.89,21.12,20.87,20.96,2344600,20.89,21.12,20.87,20.96,2344600,0.0,1.0
2006-12-18,20.83,20.96,20.7,20.92,1358600,20.83,20.96,20.7,20.92,1358600,0.0,1.0
2006-12-19,20.88,20.93,20.68,20.84,970600,20.88,20.93,20.68,20.84,970600,0.0,1.0
2006-12-20,21.03,21.49,20.98,21.35,1095000,21.03,21.49,20.98,21.35,1095000,0.0,1.0
2006-12-21,21.16,21.31,21.03,21.03,1120200,21.16,21.31,21.03,21.03,1120200,0.0,1.0
2006-12-22,21.31,21.36,21.15,21.24,919000,21.31,21.36,21.15,21.24,919000,0.0,1.0
2006-12-26,21.39,21.46,21.29,21.3,609100,21.39,21.46,21.29,21.3,609100,0.0,1.0
2006-12-27,21.45,21.49,21.27,21.47,1060200,21.45,21.49,21.27,21.47,1060200,0.0,1.0
2006-12-28,21.38,21.5,21.29,21.39,904900,21.38,21.5,21.29,21.39,904900,0.0,1.0
2006-12-29,21.32,21.52,21.3,21.37,852100,21.32,21.52,21.3,21.37,852100,0.0,1.0
2007-01-03,21.27,21.53,21.13,21.32,1647600,21.27,21.53,21.13,21.32,1647600,0.0,1.0
2007-01-04,21.18,21.26,21.05,21.25,1372900,21.18,21.26,21.05,21.25,1372900,0.0,1.0
2007-01-05,20.87,21.16,20.8,21.08,949800,20.87,21.16,20.8,21.08,949800,0.0,1.0
2007-01-08,20.88,20.92,20.65,20.87,1451200,20.88,20.92,20.65,20.87,1451200,0.0,1.0
2007-01-09,21.15,21.17,20.89,20.93,786800,21.15,21.17,20.89,20.93,786800,0.0,1.0
2007-01-10,21.08,21.16,20.97,21.03,696400,21.08,21.16,20.97,21.03,696400,0.0,1.0
2007-01-11,21.56,21.59,21.06,21.1,883000,21.56,21.59,21.06,21.1,883000,0.0,1.0
2007-01-12,21.56,21.62,21.43,21.55,805000,21.56,21.62,21.43,21.55,805000,0.0,1.0
2007-01-16,21.5,21.61,21.44,21.54,602100,21.5,21.61,21.44,21.54,602100,0.0,1.0
2007-01-17,21.53,21.62,21.43,21.5,759600,21.53,21.62,21.43,21.5,759600,0.0,1.0
2007-01-18,21.66,21.78,21.54,21.54,705400,21.66,21.78,21.54,21.54,705400,0.0,1.0
2007-01-19,21.89,21.93,21.71,21.91,1150700,21.89,21.93,21.71,21.91,1150700,0.0,1.0
2007-01-22,21.85,21.89,21.73,21.83,792800,21.85,21.89,21.73,21.83,792800,0.0,1.0
2007-01-23,21.95,22.07,21.79,21.8,608000,21.95,22.07,21.79,21.8,608000,0.0,1.0
2007-01-24,22.39,22.4,22.02,22.02,1052100,22.39,22.4,22.02,22.02,1052100,0.0,1.0
2007-01-25,22.28,22.52,22.23,22.31,1170400,22.28,22.52,22.23,22.31,1170400,0.0,1.0
2007-01-26,21.95,22.32,21.82,22.27,792400,21.95,22.32,21.82,22.27,792400,0.0,1.0
2007-01-29,22.25,22.32,21.95,21.95,887700,22.25,22.32,21.95,21.95,887700,0.0,1.0
2007-01-30,22.2,22.4,22.09,22.23,591200,22.2,22.4,22.09,22.23,591200,0.0,1.0
2007-01-31,22.45,22.5,22.16,22.2,909900,22.45,22.5,22.16,22.2,909900,0.0,1.0
2007-02-01,22.6,22.63,22.41,22.45,1717200,22.6,22.63,22.41,22.45,1717200,0.0,1.0
2007-02-02,22.9,22.96,22.64,22.64,855900,22.9,22.96,22.64,22.64,855900,0.0,1.0
2007-02-05,22.65,22.9,22.6,22.83,649500,22.65,22.9,22.6,22.83,649500,0.0,1.0
2007-02-06,22.81,22.92,22.65,22.73,960700,22.81,22.92,22.65,22.73,960700,0.0,1.0
2007-02-07,22.96,23.19,22.56,22.74,2491600,22.96,23.19,22.56,22.74,2491600,0.0,1.0
2007-02-08,22.93,22.96,22.6401,22.86,1080200,22.93,22.96,22.6401,22.86,1080200,0.0,1.0
2007-02-09,22.74,22.9,22.71,22.8,992100,22.74,22.9,22.71,22.8,992100,0.0,1.0
2007-02-12,22.81,22.85,22.7,22.71,704000,22.81,22.85,22.7,22.71,704000,0.0,1.0
2007-02-13,23.08,23.08,22.81,22.82,652000,23.08,23.08,22.81,22.82,652000,0.0,1.0
2007-02-14,23.03,23.08,22.76,23.06,620400,23.03,23.08,22.76,23.06,620400,0.0,1.0
2007-02-15,23.05,23.1,22.95,23.0,695200,23.05,23.1,22.95,23.0,695200,0.0,1.0
2007-02-16,22.9,23.1,22.83,23.05,843200,22.9,23.1,22.83,23.05,843200,0.0,1.0
2007-02-20,22.9,22.99,22.78,22.91,1077100,22.9,22.99,22.78,22.91,1077100,0.0,1.0
2007-02-21,22.74,22.9,22.65,22.9,1310500,22.74,22.9,22.65,22.9,1310500,0.0,1.0
2007-02-22,22.74,22.84,22.69,22.8,976900,22.74,22.84,22.69,22.8,976900,0.0,1.0
2007-02-23,22.73,22.83,22.56,22.69,1274200,22.73,22.83,22.56,22.69,1274200,0.0,1.0
2007-02-26,22.74,22.87,22.62,22.75,861000,22.74,22.87,22.62,22.75,861000,0.0,1.0
2007-02-27,22.14,22.68,22.02,22.68,1094500,22.14,22.68,22.02,22.68,1094500,0.0,1.0
2007-02-28,21.96,22.18,21.85,22.07,1573100,21.96,22.18,21.85,22.07,1573100,0.0,1.0
2007-03-01,21.92,22.04,21.32,21.78,1508900,21.92,22.04,21.32,21.78,1508900,0.0,1.0
2007-03-02,21.83,22.04,21.76,21.92,1573700,21.83,22.04,21.76,21.92,1573700,0.0,1.0
2007-03-05,21.38,21.85,21.35,21.76,1540000,21.38,21.85,21.35,21.76,1540000,0.0,1.0
2007-03-06,21.47,21.6,21.35,21.5,1608100,21.47,21.6,21.35,21.5,1608100,0.0,1.0
2007-03-07,21.63,21.77,21.48,21.49,1131000,21.63,21.77,21.48,21.49,1131000,0.0,1.0
2007-03-08,21.6,22.72,21.26,21.5,1436600,21.6,22.72,21.26,21.5,1436600,0.0,1.0
2007-03-09,21.67,21.76,21.51,21.67,797400,21.67,21.76,21.51,21.67,797400,0.0,1.0
2007-03-12,21.64,21.69,21.47,21.65,773200,21.64,21.69,21.47,21.65,773200,0.0,1.0
2007-03-13,21.23,21.57,21.14,21.55,1367000,21.23,21.57,21.14,21.55,1367000,0.0,1.0
2007-03-14,21.0,21.28,20.67,21.23,1714400,21.0,21.28,20.67,21.23,1714400,0.0,1.0
2007-03-15,21.15,21.3,21.0,21.01,890900,21.15,21.3,21.0,21.01,890900,0.0,1.0
2007-03-16,21.0,21.2,21.0,21.12,1100100,21.0,21.2,21.0,21.12,1100100,0.0,1.0
2007-03-19,21.19,21.2,21.04,21.04,1372900,21.19,21.2,21.04,21.04,1372900,0.0,1.0
2007-03-20,21.2,21.24,21.14,21.17,1000300,21.2,21.24,21.14,21.17,1000300,0.0,1.0
2007-03-21,21.41,21.41,21.14,21.19,1267700,21.41,21.41,21.14,21.19,1267700,0.0,1.0
2007-03-22,21.55,21.61,21.41,21.48,942100,21.55,21.61,21.41,21.48,942100,0.0,1.0
2007-03-23,21.71,21.8,21.4,21.54,693900,21.71,21.8,21.4,21.54,693900,0.0,1.0
2007-03-26,21.64,21.7,21.43,21.68,631300,21.64,21.7,21.43,21.68,631300,0.0,1.0
2007-03-27,21.45,21.63,21.37,21.63,497200,21.45,21.63,21.37,21.63,497200,0.0,1.0
2007-03-28,21.22,21.4,21.19,21.4,722000,21.22,21.4,21.19,21.4,722000,0.0,1.0
2007-03-29,21.06,21.25,20.93,21.24,1239400,21.06,21.25,20.93,21.24,1239400,0.0,1.0
2007-03-30,21.24,21.25,20.99,21.09,1609000,21.24,21.25,20.99,21.09,1609000,0.0,1.0
2007-04-02,21.13,21.25,21.1,21.24,855100,21.13,21.25,21.1,21.24,855100,0.0,1.0
2007-04-03,21.35,21.4,21.19,21.2,1301400,21.35,21.4,21.19,21.2,1301400,0.0,1.0
2007-04-04,20.96,21.29,20.9,21.25,1347900,20.96,21.29,20.9,21.25,1347900,0.0,1.0
2007-04-05,21.02,21.04,20.94,20.99,1288900,21.02,21.04,20.94,20.99,1288900,0.0,1.0
2007-04-09,20.95,21.16,20.93,21.1,1111200,20.95,21.16,20.93,21.1,1111200,0.0,1.0
2007-04-10,20.9,20.97,20.87,20.97,1188400,20.9,20.97,20.87,20.97,1188400,0.0,1.0
2007-04-11,20.74,21.03,20.73,20.93,1112800,20.74,21.03,20.73,20.93,1112800,0.0,1.0
2007-04-12,20.77,20.85,20.53,20.74,1048400,20.77,20.85,20.53,20.74,1048400,0.0,1.0
2007-04-13,20.76,20.85,20.55,20.75,961100,20.76,20.85,20.55,20.75,961100,0.0,1.0
2007-04-16,21.16,21.17,20.81,20.83,1253900,21.16,21.17,20.81,20.83,1253900,0.0,1.0
2007-04-17,21.34,21.36,21.17,21.2,1116100,21.34,21.36,21.17,21.2,1116100,0.0,1.0
2007-04-18,21.53,21.67,21.23,21.34,1607500,21.53,21.67,21.23,21.34,1607500,0.0,1.0
2007-04-19,21.52,21.73,21.35,21.46,1027000,21.52,21.73,21.35,21.46,1027000,0.0,1.0
2007-04-20,22.0,22.05,21.04,21.04,1555500,22.0,22.05,21.04,21.04,1555500,0.0,1.0
2007-04-23,21.86,21.95,21.75,21.94,822000,21.86,21.95,21.75,21.94,822000,0.0,1.0
2007-04-24,21.62,21.88,21.55,21.88,1157800,21.62,21.88,21.55,21.88,1157800,0.0,1.0
2007-04-25,21.82,21.89,21.62,21.62,1294100,21.82,21.89,21.62,21.62,1294100,0.0,1.0
2007-04-26,21.61,21.76,21.44,21.75,1280500,21.61,21.76,21.44,21.75,1280500,0.0,1.0
2007-04-27,21.23,21.56,21.17,21.56,1766500,21.23,21.56,21.17,21.56,1766500,0.0,1.0
2007-04-30,20.44,21.17,20.44,21.16,2133600,20.44,21.17,20.44,21.16,2133600,0.0,1.0
2007-05-01,20.51,20.92,20.21,20.92,1830500,20.51,20.92,20.21,20.92,1830500,0.0,1.0
2007-05-02,20.81,21.06,20.51,20.51,2606200,20.81,21.06,20.51,20.51,2606200,0.0,1.0
2007-05-03,20.82,20.87,20.58,20.78,1580400,20.82,20.87,20.58,20.78,1580400,0.0,1.0
2007-05-04,20.83,20.92,20.69,20.92,1562000,20.83,20.92,20.69,20.92,1562000,0.0,1.0
2007-05-07,20.83,20.86,20.65,20.77,893000,20.83,20.86,20.65,20.77,893000,0.0,1.0
2007-05-08,20.78,20.85,20.69,20.77,944900,20.78,20.85,20.69,20.77,944900,0.0,1.0
2007-05-09,21.07,21.11,20.73,20.79,1238000,21.07,21.11,20.73,20.79,1238000,0.0,1.0
2007-05-10,20.87,21.24,20.85,21.04,1575900,20.87,21.24,20.85,21.04,1575900,0.0,1.0
2007-05-11,20.96,20.98,20.79,20.88,936900,20.96,20.98,20.79,20.88,936900,0.0,1.0
2007-05-14,20.78,21.0,20.76,20.9,1510000,20.78,21.0,20.76,20.9,1510000,0.0,1.0
2007-05-15,20.89,21.02,20.8,20.85,1525400,20.89,21.02,20.8,20.85,1525400,0.0,1.0
2007-05-16,20.97,21.0,20.8,20.89,1512700,20.97,21.0,20.8,20.89,1512700,0.0,1.0
2007-05-17,21.08,21.14,20.86,20.96,2120700,21.08,21.14,20.86,20.96,2120700,0.0,1.0
2007-05-18,21.63,21.655,21.25,21.32,2195900,21.63,21.655,21.25,21.32,2195900,0.0,1.0
2007-05-21,21.36,21.63,21.15,21.15,2679900,21.36,21.63,21.15,21.15,2679900,0.0,1.0
2007-05-22,21.57,21.66,21.32,21.39,1362800,21.57,21.66,21.32,21.39,1362800,0.0,1.0
2007-05-23,21.56,21.81,21.49,21.58,1288400,21.56,21.81,21.49,21.58,1288400,0.0,1.0
2007-05-24,21.45,21.69,21.4,21.51,1489600,21.45,21.69,21.4,21.51,1489600,0.0,1.0
2007-05-25,21.7,21.75,21.47,21.54,828400,21.7,21.75,21.47,21.54,828400,0.0,1.0
2007-05-29,21.63,21.88,21.58,21.71,839300,21.63,21.88,21.58,21.71,839300,0.0,1.0
2007-05-30,21.85,21.87,21.48,21.6,764400,21.85,21.87,21.48,21.6,764400,0.0,1.0
2007-05-31,22.12,22.18,21.85,21.9,1411200,22.12,22.18,21.85,21.9,1411200,0.0,1.0
2007-06-01,22.49,22.56,22.12,22.18,1611700,22.49,22.56,22.12,22.18,1611700,0.0,1.0
2007-06-04,22.54,22.63,22.31,22.45,1132400,22.54,22.63,22.31,22.45,1132400,0.0,1.0
2007-06-05,22.49,22.57,22.4,22.52,1726800,22.49,22.57,22.4,22.52,1726800,0.0,1.0
2007-06-06,22.47,22.6,22.36,22.49,1444200,22.47,22.6,22.36,22.49,1444200,0.0,1.0
2007-06-07,22.01,22.37,22.0,22.36,1134000,22.01,22.37,22.0,22.36,1134000,0.0,1.0
2007-06-08,22.23,22.23,21.92,22.02,886000,22.23,22.23,21.92,22.02,886000,0.0,1.0
2007-06-11,22.38,22.48,22.1,22.18,1078000,22.38,22.48,22.1,22.18,1078000,0.0,1.0
2007-06-12,22.27,22.43,22.23,22.31,1140900,22.27,22.43,22.23,22.31,1140900,0.0,1.0
2007-06-13,22.57,22.57,22.35,22.37,708400,22.57,22.57,22.35,22.37,708400,0.0,1.0
2007-06-14,22.47,22.63,22.32,22.57,1098100,22.47,22.63,22.32,22.57,1098100,0.0,1.0
2007-06-15,22.55,22.7,22.44,22.52,1133700,22.55,22.7,22.44,22.52,1133700,0.0,1.0
2007-06-18,22.52,22.59,22.46,22.59,844100,22.52,22.59,22.46,22.59,844100,0.0,1.0
2007-06-19,22.59,22.62,22.45,22.53,989600,22.59,22.62,22.45,22.53,989600,0.0,1.0
2007-06-20,22.56,22.86,22.56,22.7,1245900,22.56,22.86,22.56,22.7,1245900,0.0,1.0
2007-06-21,22.81,22.85,22.51,22.57,876600,22.81,22.85,22.51,22.57,876600,0.0,1.0
2007-06-22,22.5,22.77,22.49,22.77,1012900,22.5,22.77,22.49,22.77,1012900,0.0,1.0
2007-06-25,22.55,22.71,22.42,22.51,994500,22.55,22.71,22.42,22.51,994500,0.0,1.0
2007-06-26,22.28,22.72,22.26,22.67,1245100,22.28,22.72,22.26,22.67,1245100,0.0,1.0
2007-06-27,22.41,22.5,22.14,22.23,1470000,22.41,22.5,22.14,22.23,1470000,0.0,1.0
2007-06-28,22.54,22.74,22.38,22.38,789100,22.54,22.74,22.38,22.38,789100,0.0,1.0
2007-06-29,22.44,22.76,22.31,22.55,1158200,22.44,22.76,22.31,22.55,1158200,0.0,1.0
2007-07-02,22.59,22.59,22.32,22.49,1089200,22.59,22.59,22.32,22.49,1089200,0.0,1.0
2007-07-03,22.68,22.72,22.53,22.64,419300,22.68,22.72,22.53,22.64,419300,0.0,1.0
2007-07-05,22.52,22.68,22.46,22.68,1023100,22.52,22.68,22.46,22.68,1023100,0.0,1.0
2007-07-06,22.45,22.52,22.3,22.5,1053600,22.45,22.52,22.3,22.5,1053600,0.0,1.0
2007-07-09,22.43,22.54,22.4,22.52,1259900,22.43,22.54,22.4,22.52,1259900,0.0,1.0
2007-07-10,22.05,22.35,21.93,22.33,1330800,22.05,22.35,21.93,22.33,1330800,0.0,1.0
2007-07-11,22.22,22.22,21.745,22.03,2330300,22.22,22.22,21.745,22.03,2330300,0.0,1.0
2007-07-12,22.43,22.48,22.21,22.35,1440500,22.43,22.48,22.21,22.35,1440500,0.0,1.0
2007-07-13,21.89,22.02,21.64,21.82,2232900,21.89,22.02,21.64,21.82,2232900,0.0,1.0
2007-07-16,21.84,22.0,21.74,21.9,1364500,21.84,22.0,21.74,21.9,1364500,0.0,1.0
2007-07-17,21.88,21.92,21.78,21.9,1448300,21.88,21.92,21.78,21.9,1448300,0.0,1.0
2007-07-18,21.67,21.88,21.47,21.78,1469500,21.67,21.88,21.47,21.78,1469500,0.0,1.0
2007-07-19,21.75,21.77,21.2,21.2,862300,21.75,21.77,21.2,21.2,862300,0.0,1.0
2007-07-20,21.4,21.79,21.37,21.79,1364700,21.4,21.79,21.37,21.79,1364700,0.0,1.0
2007-07-23,21.29,21.53,20.92,20.92,971100,21.29,21.53,20.92,20.92,971100,0.0,1.0
2007-07-24,20.75,21.77,20.66,21.77,1827800,20.75,21.77,20.66,21.77,1827800,0.0,1.0
2007-07-25,20.67,21.0,20.5,20.93,1785400,20.67,21.0,20.5,20.93,1785400,0.0,1.0
2007-07-26,20.04,20.47,19.45,20.47,3558000,20.04,20.47,19.45,20.47,3558000,0.0,1.0
2007-07-27,19.21,19.6,19.11,19.6,3058300,19.21,19.6,19.11,19.6,3058300,0.0,1.0
2007-07-30,19.29,19.39,18.94,19.1,4027500,19.29,19.39,18.94,19.1,4027500,0.0,1.0
2007-07-31,19.48,19.97,19.45,19.49,4033100,19.48,19.97,19.45,19.49,4033100,0.0,1.0
2007-08-01,19.44,19.66,19.11,19.46,4212400,19.44,19.66,19.11,19.46,4212400,0.0,1.0
2007-08-02,19.44,19.55,19.25,19.44,2029100,19.44,19.55,19.25,19.44,2029100,0.0,1.0
2007-08-03,18.79,19.56,18.79,19.52,2563700,18.79,19.56,18.79,19.52,2563700,0.0,1.0
2007-08-06,19.41,19.45,18.58,18.87,3452700,19.41,19.45,18.58,18.87,3452700,0.0,1.0
2007-08-07,19.89,20.25,19.25,19.33,4095000,19.89,20.25,19.25,19.33,4095000,0.0,1.0
2007-08-08,20.63,20.95,20.0,20.67,4761900,20.63,20.95,20.0,20.67,4761900,0.0,1.0
2007-08-09,20.87,21.79,20.16,20.73,5234900,20.87,21.79,20.16,20.73,5234900,0.0,1.0
2007-08-10,19.93,21.0,19.75,20.8,4978900,19.93,21.0,19.75,20.8,4978900,0.0,1.0
2007-08-13,19.66,20.19,19.53,19.94,2564600,19.66,20.19,19.53,19.94,2564600,0.0,1.0
2007-08-14,18.94,19.64,18.88,19.02,2877400,18.94,19.64,18.88,19.02,2877400,0.0,1.0
2007-08-15,18.59,19.12,18.56,18.9,1471000,18.59,19.12,18.56,18.9,1471000,0.0,1.0
2007-08-16,19.0,19.05,18.42,18.51,2911700,19.0,19.05,18.42,18.51,2911700,0.0,1.0
2007-08-17,19.12,19.39,18.75,19.0,3563600,19.12,19.39,18.75,19.0,3563600,0.0,1.0
2007-08-20,19.6,19.76,19.11,19.11,1640900,19.6,19.76,19.11,19.11,1640900,0.0,1.0
2007-08-21,19.3,19.49,19.02,19.14,1873000,19.3,19.49,19.02,19.14,1873000,0.0,1.0
2007-08-22,19.39,19.73,19.26,19.43,3414800,19.39,19.73,19.26,19.43,3414800,0.0,1.0
2007-08-23,19.2,19.54,19.11,19.46,1969500,19.2,19.54,19.11,19.46,1969500,0.0,1.0
2007-08-24,19.65,19.72,19.02,19.23,3360300,19.65,19.72,19.02,19.23,3360300,0.0,1.0
2007-08-27,19.45,19.84,19.42,19.55,1398200,19.45,19.84,19.42,19.55,1398200,0.0,1.0
2007-08-28,18.86,19.5,18.73,19.26,2784500,18.86,19.5,18.73,19.26,2784500,0.0,1.0
2007-08-29,19.33,19.33,18.6,19.01,2852100,19.33,19.33,18.6,19.01,2852100,0.0,1.0
2007-08-30,18.97,19.14,18.78,19.1,2026100,18.97,19.14,18.78,19.1,2026100,0.0,1.0
2007-08-31,18.98,19.33,18.94,19.24,1807500,18.98,19.33,18.94,19.24,1807500,0.0,1.0
2007-09-04,19.18,19.32,18.73,18.98,2149600,19.18,19.32,18.73,18.98,2149600,0.0,1.0
2007-09-05,18.68,18.99,18.64,18.99,2598300,18.68,18.99,18.64,18.99,2598300,0.0,1.0
2007-09-06,18.49,18.87,18.43,18.76,2300300,18.49,18.87,18.43,18.76,2300300,0.0,1.0
2007-09-07,18.03,18.29,17.68,18.17,3304700,18.03,18.29,17.68,18.17,3304700,0.0,1.0
2007-09-10,17.88,18.18,17.42,18.06,3098400,17.88,18.18,17.42,18.06,3098400,0.0,1.0
2007-09-11,18.14,18.19,17.81,17.89,1876000,18.14,18.19,17.81,17.89,1876000,0.0,1.0
2007-09-12,17.74,18.18,17.68,18.02,2169900,17.74,18.18,17.68,18.02,2169900,0.0,1.0
2007-09-13,18.09,18.56,17.66,17.84,2754500,18.09,18.56,17.66,17.84,2754500,0.0,1.0
2007-09-14,18.23,18.32,17.73,17.9,2205300,18.23,18.32,17.73,17.9,2205300,0.0,1.0
2007-09-17,17.97,18.12,17.94,18.12,1703700,17.97,18.12,17.94,18.12,1703700,0.0,1.0
2007-09-18,19.03,19.15,17.99,18.1,3157200,19.03,19.15,17.99,18.1,3157200,0.0,1.0
2007-09-19,18.53,19.35,18.39,19.05,4090300,18.53,19.35,18.39,19.05,4090300,0.0,1.0
2007-09-20,18.16,18.58,18.02,18.55,2055900,18.16,18.58,18.02,18.55,2055900,0.0,1.0
2007-09-21,17.69,18.16,17.69,18.06,3095900,17.69,18.16,17.69,18.06,3095900,0.0,1.0
2007-09-24,17.58,18.0,17.53,17.73,2450900,17.58,18.0,17.53,17.73,2450900,0.0,1.0
2007-09-25,17.42,17.61,17.03,17.56,2797800,17.42,17.61,17.03,17.56,2797800,0.0,1.0
2007-09-26,17.56,17.73,17.39,17.49,2213800,17.56,17.73,17.39,17.49,2213800,0.0,1.0
2007-09-27,17.47,17.65,17.38,17.57,2902400,17.47,17.65,17.38,17.57,2902400,0.0,1.0
2007-09-28,17.72,18.0,17.33,17.6,3626600,17.72,18.0,17.33,17.6,3626600,0.0,1.0
2007-10-01,17.72,17.8,17.56,17.66,1836100,17.72,17.8,17.56,17.66,1836100,0.0,1.0
2007-10-02,17.97,17.98,17.62,17.7,1489600,17.97,17.98,17.62,17.7,1489600,0.0,1.0
2007-10-03,18.22,18.46,17.82,17.9,2766300,18.22,18.46,17.82,17.9,2766300,0.0,1.0
2007-10-04,17.97,18.37,17.9,18.34,1456800,17.97,18.37,17.9,18.34,1456800,0.0,1.0
2007-10-05,18.5,18.62,17.92,18.02,2039400,18.5,18.62,17.92,18.02,2039400,0.0,1.0
2007-10-08,18.39,18.51,18.3,18.42,2060700,18.39,18.51,18.3,18.42,2060700,0.0,1.0
2007-10-09,18.27,18.53,18.17,18.39,1341600,18.27,18.53,18.17,18.39,1341600,0.0,1.0
2007-10-10,18.19,18.36,18.09,18.27,1824300,18.19,18.36,18.09,18.27,1824300,0.0,1.0
2007-10-11,18.07,18.46,17.94,18.35,1908500,18.07,18.46,17.94,18.35,1908500,0.0,1.0
2007-10-12,17.97,18.37,17.88,18.03,1678100,17.97,18.37,17.88,18.03,1678100,0.0,1.0
2007-10-15,17.7,17.97,17.59,17.9,1543600,17.7,17.97,17.59,17.9,1543600,0.0,1.0
2007-10-16,17.73,17.89,17.47,17.59,1742400,17.73,17.89,17.47,17.59,1742400,0.0,1.0
2007-10-17,17.97,18.39,17.67,17.83,3441600,17.97,18.39,17.67,17.83,3441600,0.0,1.0
2007-10-18,17.55,17.99,17.45,17.93,2152300,17.55,17.99,17.45,17.93,2152300,0.0,1.0
2007-10-19,17.14,17.64,17.14,17.52,2667700,17.14,17.64,17.14,17.52,2667700,0.0,1.0
2007-10-22,17.76,17.78,16.9,17.0,2239200,17.76,17.78,16.9,17.0,2239200,0.0,1.0
2007-10-23,17.37,17.9,17.12,17.78,2234000,17.37,17.9,17.12,17.78,2234000,0.0,1.0
2007-10-24,17.57,17.98,17.3,17.4,2762100,17.57,17.98,17.3,17.4,2762100,0.0,1.0
2007-10-25,17.1,17.53,16.84,17.51,2937100,17.1,17.53,16.84,17.51,2937100,0.0,1.0
2007-10-26,17.12,17.3,16.91,17.21,1642700,17.12,17.3,16.91,17.21,1642700,0.0,1.0
2007-10-29,17.3,17.49,17.14,17.26,1188900,17.3,17.49,17.14,17.26,1188900,0.0,1.0
2007-10-30,17.2,17.34,17.1,17.26,1820600,17.2,17.34,17.1,17.26,1820600,0.0,1.0
2007-10-31,17.69,18.08,17.48,17.6,5287300,17.69,18.08,17.48,17.6,5287300,0.0,1.0
2007-11-01,17.49,17.81,17.4,17.6,2392600,17.49,17.81,17.4,17.6,2392600,0.0,1.0
2007-11-02,17.16,17.54,16.93,17.45,2460600,17.16,17.54,16.93,17.45,2460600,0.0,1.0
2007-11-05,16.82,17.09,16.73,17.09,2814100,16.82,17.09,16.73,17.09,2814100,0.0,1.0
2007-11-06,16.6,16.81,16.3,16.72,3188700,16.6,16.81,16.3,16.72,3188700,0.0,1.0
2007-11-07,16.17,16.56,16.12,16.26,2149600,16.17,16.56,16.12,16.26,2149600,0.0,1.0
2007-11-08,16.62,16.81,16.27,16.41,3872200,16.62,16.81,16.27,16.41,3872200,0.0,1.0
2007-11-09,16.51,16.81,16.27,16.49,3903800,16.51,16.81,16.27,16.49,3903800,0.0,1.0
2007-11-12,16.68,17.2,16.51,16.6,3269900,16.68,17.2,16.51,16.6,3269900,0.0,1.0
2007-11-13,17.48,17.51,16.75,16.85,3119200,17.48,17.51,16.75,16.85,3119200,0.0,1.0
2007-11-14,17.07,17.75,17.04,17.62,2352300,17.07,17.75,17.04,17.62,2352300,0.0,1.0
2007-11-15,16.84,17.17,16.76,16.98,2502200,16.84,17.17,16.76,16.98,2502200,0.0,1.0
2007-11-16,16.56,17.04,16.38,16.97,2058800,16.56,17.04,16.38,16.97,2058800,0.0,1.0
2007-11-19,15.79,16.48,15.74,16.39,2558500,15.79,16.48,15.74,16.39,2558500,0.0,1.0
2007-11-20,15.85,16.13,15.42,15.93,2424100,15.85,16.13,15.42,15.93,2424100,0.0,1.0
2007-11-21,15.87,16.03,15.65,15.75,2469300,15.87,16.03,15.65,15.75,2469300,0.0,1.0
2007-11-23,16.37,16.4,15.93,16.0,667000,16.37,16.4,15.93,16.0,667000,0.0,1.0
2007-11-26,15.86,16.4,15.81,16.27,2964900,15.86,16.4,15.81,16.27,2964900,0.0,1.0
2007-11-27,15.75,16.19,15.52,15.97,2807100,15.75,16.19,15.52,15.97,2807100,0.0,1.0
2007-11-28,16.78,16.93,15.91,16.1,3121800,16.78,16.93,15.91,16.1,3121800,0.0,1.0
2007-11-29,16.21,16.91,16.13,16.76,2457000,16.21,16.91,16.13,16.76,2457000,0.0,1.0
2007-11-30,16.5,16.86,16.36,16.37,2293100,16.5,16.86,16.36,16.37,2293100,0.0,1.0
2007-12-03,16.44,16.6,16.34,16.57,1810500,16.44,16.6,16.34,16.57,1810500,0.0,1.0
2007-12-04,16.49,16.55,16.11,16.28,2186300,16.49,16.55,16.11,16.28,2186300,0.0,1.0
2007-12-05,16.36,16.94,16.23,16.85,2063200,16.36,16.94,16.23,16.85,2063200,0.0,1.0
2007-12-06,16.73,16.78,16.27,16.38,1901300,16.73,16.78,16.27,16.38,1901300,0.0,1.0
2007-12-07,17.42,17.5,16.79,16.79,2034700,17.42,17.5,16.79,16.79,2034700,0.0,1.0
2007-12-10,16.87,17.43,16.65,17.43,2731400,16.87,17.43,16.65,17.43,2731400,0.0,1.0
2007-12-11,15.93,17.06,15.88,16.93,3607700,15.93,17.06,15.88,16.93,3607700,0.0,1.0
2007-12-12,15.96,16.48,15.7,16.3,2143400,15.96,16.48,15.7,16.3,2143400,0.0,1.0
2007-12-13,15.63,15.95,15.44,15.9,2546500,15.63,15.95,15.44,15.9,2546500,0.0,1.0
2007-12-14,15.2,15.57,15.18,15.49,2289300,15.2,15.57,15.18,15.49,2289300,0.0,1.0
2007-12-17,15.15,15.48,15.04,15.16,1980900,15.15,15.48,15.04,15.16,1980900,0.0,1.0
2007-12-18,14.94,15.33,14.65,15.23,2874400,14.94,15.33,14.65,15.23,2874400,0.0,1.0
2007-12-19,15.05,15.11,14.69,14.89,2804200,15.05,15.11,14.69,14.89,2804200,0.0,1.0
2007-12-20,15.18,15.29,14.9,15.13,2733000,15.18,15.29,14.9,15.13,2733000,0.0,1.0
2007-12-21,15.48,15.58,15.15,15.36,3908000,15.48,15.58,15.15,15.36,3908000,0.0,1.0
2007-12-24,15.67,15.67,15.46,15.46,821600,15.67,15.67,15.46,15.46,821600,0.0,1.0
2007-12-26,15.63,15.74,15.36,15.64,1293400,15.63,15.74,15.36,15.64,1293400,0.0,1.0
2007-12-27,15.41,15.64,15.39,15.6,1178400,15.41,15.64,15.39,15.6,1178400,0.0,1.0
2007-12-28,15.47,15.58,15.34,15.43,1285600,15.47,15.58,15.34,15.43,1285600,0.0,1.0
2007-12-31,15.66,15.8,15.37,15.55,1994900,15.66,15.8,15.37,15.55,1994900,0.0,1.0
2008-01-02,15.14,15.71,15.08,15.6,1478400,15.14,15.71,15.08,15.6,1478400,0.0,1.0
2008-01-03,14.63,15.18,14.59,15.12,1962800,14.63,15.18,14.59,15.12,1962800,0.0,1.0
2008-01-04,13.9,14.52,13.75,14.52,3102300,13.9,14.52,13.75,14.52,3102300,0.0,1.0
2008-01-07,13.8,14.02,13.66,13.87,1831200,13.8,14.02,13.66,13.87,1831200,0.0,1.0
2008-01-08,13.18,14.03,13.11,13.84,2295100,13.18,14.03,13.11,13.84,2295100,0.0,1.0
2008-01-09,12.98,13.27,12.6,13.19,2845400,12.98,13.27,12.6,13.19,2845400,0.0,1.0
2008-01-10,13.37,13.56,12.8,12.91,2361300,13.37,13.56,12.8,12.91,2361300,0.0,1.0
2008-01-11,12.98,13.36,12.87,13.21,2642200,12.98,13.36,12.87,13.21,2642200,0.0,1.0
2008-01-14,13.02,13.21,12.87,12.99,1251600,13.02,13.21,12.87,12.99,1251600,0.0,1.0
2008-01-15,12.3,12.81,12.18,12.8,2945200,12.3,12.81,12.18,12.8,2945200,0.0,1.0
2008-01-16,12.38,12.56,12.11,12.12,4082100,12.38,12.56,12.11,12.12,4082100,0.0,1.0
2008-01-17,12.33,12.62,12.24,12.49,2133900,12.33,12.62,12.24,12.49,2133900,0.0,1.0
2008-01-18,12.5,12.93,12.38,12.57,3417000,12.5,12.93,12.38,12.57,3417000,0.0,1.0
2008-01-22,13.32,13.36,11.72,12.05,4350400,13.32,13.36,11.72,12.05,4350400,0.0,1.0
2008-01-23,15.47,15.49,12.5454,13.14,6636100,15.47,15.49,12.5454,13.14,6636100,0.0,1.0
2008-01-24,15.0,15.64,14.71,15.64,3739500,15.0,15.64,14.71,15.64,3739500,0.0,1.0
2008-01-25,14.25,15.28,14.12,15.24,2953700,14.25,15.28,14.12,15.24,2953700,0.0,1.0
2008-01-28,15.03,15.04,13.99,14.3,3527100,15.03,15.04,13.99,14.3,3527100,0.0,1.0
2008-01-29,15.4,15.5,14.71,15.14,2710300,15.4,15.5,14.71,15.14,2710300,0.0,1.0
2008-01-30,15.41,16.0,15.22,15.45,3721900,15.41,16.0,15.22,15.45,3721900,0.0,1.0
2008-01-31,16.28,16.61,15.07,15.11,2994200,16.28,16.61,15.07,15.11,2994200,0.0,1.0
2008-02-01,16.59,16.63,16.05,16.31,1936500,16.59,16.63,16.05,16.31,1936500,0.0,1.0
2008-02-04,15.68,16.61,15.28,16.54,2790000,15.68,16.61,15.28,16.54,2790000,0.0,1.0
2008-02-05,14.99,15.54,14.91,15.26,3443100,14.99,15.54,14.91,15.26,3443100,0.0,1.0
2008-02-06,14.92,15.53,14.82,15.14,2375000,14.92,15.53,14.82,15.14,2375000,0.0,1.0
2008-02-07,14.81,15.36,14.06,14.45,5788700,14.81,15.36,14.06,14.45,5788700,0.0,1.0
2008-02-08,15.51,15.66,14.5,14.63,4833400,15.51,15.66,14.5,14.63,4833400,0.0,1.0
2008-02-11,15.6,15.66,15.15,15.44,2660000,15.6,15.66,15.15,15.44,2660000,0.0,1.0
2008-02-12,15.52,15.83,15.48,15.63,2603500,15.52,15.83,15.48,15.63,2603500,0.0,1.0
2008-02-13,15.62,15.82,15.36,15.8,2775000,15.62,15.82,15.36,15.8,2775000,0.0,1.0
2008-02-14,15.2,15.78,15.03,15.75,2423600,15.2,15.78,15.03,15.75,2423600,0.0,1.0
2008-02-15,15.1,15.14,14.8,15.14,2530700,15.1,15.14,14.8,15.14,2530700,0.0,1.0
2008-02-19,15.15,15.46,14.99,15.45,1675400,15.15,15.46,14.99,15.45,1675400,0.0,1.0
2008-02-20,15.5,15.62,15.01,15.05,2576700,15.5,15.62,15.01,15.05,2576700,0.0,1.0
2008-02-21,15.2,15.7,15.12,15.5,2363400,15.2,15.7,15.12,15.5,2363400,0.0,1.0
2008-02-22,15.46,15.5,14.96,15.22,3206400,15.46,15.5,14.96,15.22,3206400,0.0,1.0
2008-02-25,15.44,15.47,14.98,15.34,3657700,15.44,15.47,14.98,15.34,3657700,0.0,1.0
2008-02-26,16.11,16.23,15.32,15.35,2372600,16.11,16.23,15.32,15.35,2372600,0.0,1.0
2008-02-27,15.48,15.98,15.29,15.87,2667700,15.48,15.98,15.29,15.87,2667700,0.0,1.0
2008-02-28,15.09,15.38,15.02,15.24,2653000,15.09,15.38,15.02,15.24,2653000,0.0,1.0
2008-02-29,14.57,15.07,14.48,14.95,3397000,14.57,15.07,14.48,14.95,3397000,0.0,1.0
2008-03-03,14.62,14.71,14.13,14.48,3837900,14.62,14.71,14.13,14.48,3837900,0.0,1.0
2008-03-04,14.9,14.94,14.27,14.47,3164400,14.9,14.94,14.27,14.47,3164400,0.0,1.0
2008-03-05,14.8,15.16,14.54,14.81,2684200,14.8,15.16,14.54,14.81,2684200,0.0,1.0
2008-03-06,13.88,14.74,13.88,14.7,3036300,13.88,14.74,13.88,14.7,3036300,0.0,1.0
2008-03-07,14.03,14.23,13.71,13.81,2855700,14.03,14.23,13.71,13.81,2855700,0.0,1.0
2008-03-10,13.71,14.12,13.67,14.09,3520000,13.71,14.12,13.67,14.09,3520000,0.0,1.0
2008-03-11,14.51,14.51,13.96,14.0,3175000,14.51,14.51,13.96,14.0,3175000,0.0,1.0
2008-03-12,13.87,14.57,13.81,14.44,2818200,13.87,14.57,13.81,14.44,2818200,0.0,1.0
2008-03-13,14.07,14.13,13.58,13.64,3734400,14.07,14.13,13.58,13.64,3734400,0.0,1.0
2008-03-14,13.74,14.32,13.48,14.32,2912000,13.74,14.32,13.48,14.32,2912000,0.0,1.0
2008-03-17,13.74,13.94,13.4,13.43,2772000,13.74,13.94,13.4,13.43,2772000,0.0,1.0
2008-03-18,14.41,14.47,13.91,13.91,2379200,14.41,14.47,13.91,13.91,2379200,0.0,1.0
2008-03-19,14.56,14.83,14.43,14.49,3232600,14.56,14.83,14.43,14.49,3232600,0.0,1.0
2008-03-20,15.72,15.83,14.44,14.56,3605700,15.72,15.83,14.44,14.56,3605700,0.0,1.0
2008-03-24,16.2201,16.37,15.75,15.75,3163800,16.2201,16.37,15.75,15.75,3163800,0.0,1.0
2008-03-25,15.91,16.4,15.88,16.24,2231600,15.91,16.4,15.88,16.24,2231600,0.0,1.0
2008-03-26,15.29,15.83,15.23,15.83,2096400,15.29,15.83,15.23,15.83,2096400,0.0,1.0
2008-03-27,15.27,15.56,15.07,15.36,4399000,15.27,15.56,15.07,15.36,4399000,0.0,1.0
2008-03-28,14.65,15.33,14.58,15.3,1823100,14.65,15.33,14.58,15.3,1823100,0.0,1.0
2008-03-31,14.97,15.2,14.53,14.6,1607500,14.97,15.2,14.53,14.6,1607500,0.0,1.0
2008-04-01,15.89,15.92,15.05,15.24,2923800,15.89,15.92,15.05,15.24,2923800,0.0,1.0
2008-04-02,16.29,16.62,15.76,15.88,4022400,16.29,16.62,15.76,15.88,4022400,0.0,1.0
2008-04-03,15.77,16.16,15.65,16.02,2416600,15.77,16.16,15.65,16.02,2416600,0.0,1.0
2008-04-04,15.95,16.2,15.44,15.8,3288500,15.95,16.2,15.44,15.8,3288500,0.0,1.0
2008-04-07,15.86,16.18,15.74,16.1,1939700,15.86,16.18,15.74,16.1,1939700,0.0,1.0
2008-04-08,15.48,15.91,15.38,15.76,1290300,15.48,15.91,15.38,15.76,1290300,0.0,1.0
2008-04-09,14.95,15.53,14.92,15.29,2233000,14.95,15.53,14.92,15.29,2233000,0.0,1.0
2008-04-10,15.2,15.49,14.87,14.93,2234200,15.2,15.49,14.87,14.93,2234200,0.0,1.0
2008-04-11,14.95,15.15,14.78,14.99,2308300,14.95,15.15,14.78,14.99,2308300,0.0,1.0
2008-04-14,14.77,15.04,14.72,14.76,1362000,14.77,15.04,14.72,14.76,1362000,0.0,1.0
2008-04-15,14.79,14.9,14.56,14.81,2025500,14.79,14.9,14.56,14.81,2025500,0.0,1.0
2008-04-16,15.15,15.19,14.81,14.95,1480800,15.15,15.19,14.81,14.95,1480800,0.0,1.0
2008-04-17,15.2,15.23,14.86,15.14,1449000,15.2,15.23,14.86,15.14,1449000,0.0,1.0
2008-04-18,15.7,15.83,15.49,15.49,2185500,15.7,15.83,15.49,15.49,2185500,0.0,1.0
2008-04-21,15.81,15.92,15.47,15.64,1556600,15.81,15.92,15.47,15.64,1556600,0.0,1.0
2008-04-22,15.16,15.76,14.93,15.76,1973900,15.16,15.76,14.93,15.76,1973900,0.0,1.0
2008-04-23,15.11,15.41,14.9,15.31,1871200,15.11,15.41,14.9,15.31,1871200,0.0,1.0
2008-04-24,15.53,15.88,14.67,14.9,3450100,15.53,15.88,14.67,14.9,3450100,0.0,1.0
2008-04-25,15.7,15.97,15.22,15.48,2596500,15.7,15.97,15.22,15.48,2596500,0.0,1.0
2008-04-28,15.96,16.14,15.32,15.6,2567700,15.96,16.14,15.32,15.6,2567700,0.0,1.0
2008-04-29,16.1,16.28,15.88,15.93,1859200,16.1,16.28,15.88,15.93,1859200,0.0,1.0
2008-04-30,16.01,16.45,15.88,16.09,2235500,16.01,16.45,15.88,16.09,2235500,0.0,1.0
2008-05-01,17.0,17.4,16.03,16.1,2744900,17.0,17.4,16.03,16.1,2744900,0.0,1.0
2008-05-02,16.57,17.2,16.45,17.14,2281800,16.57,17.2,16.45,17.14,2281800,0.0,1.0
2008-05-05,16.6,16.72,16.12,16.55,2031000,16.6,16.72,16.12,16.55,2031000,0.0,1.0
2008-05-06,16.47,16.52,16.08,16.37,1933800,16.47,16.52,16.08,16.37,1933800,0.0,1.0
2008-05-07,16.12,16.71,16.06,16.46,1766100,16.12,16.71,16.06,16.46,1766100,0.0,1.0
2008-05-08,15.94,16.26,15.76,16.21,2238200,15.94,16.26,15.76,16.21,2238200,0.0,1.0
2008-05-09,16.03,16.19,15.75,15.89,1745100,16.03,16.19,15.75,15.89,1745100,0.0,1.0
2008-05-12,16.67,16.68,16.08,16.08,1454400,16.67,16.68,16.08,16.08,1454400,0.0,1.0
2008-05-13,16.52,16.79,16.43,16.75,1771600,16.52,16.79,16.43,16.75,1771600,0.0,1.0
2008-05-14,16.86,17.02,16.52,16.6,1374700,16.86,17.02,16.52,16.6,1374700,0.0,1.0
2008-05-15,16.99,17.02,16.44,16.9,1431200,16.99,17.02,16.44,16.9,1431200,0.0,1.0
2008-05-16,16.46,16.57,16.04,16.52,2869000,16.46,16.57,16.04,16.52,2869000,0.0,1.0
2008-05-19,16.37,16.68,16.2,16.43,1646700,16.37,16.68,16.2,16.43,1646700,0.0,1.0
2008-05-20,16.08,16.29,15.8,16.26,1934500,16.08,16.29,15.8,16.26,1934500,0.0,1.0
2008-05-21,15.6,16.32,15.52,16.23,2727700,15.6,16.32,15.52,16.23,2727700,0.0,1.0
2008-05-22,15.72,16.01,15.37,15.51,2605600,15.72,16.01,15.37,15.51,2605600,0.0,1.0
2008-05-23,15.51,15.72,15.38,15.66,1850100,15.51,15.72,15.38,15.66,1850100,0.0,1.0
2008-05-27,15.94,16.12,15.545,15.59,2815200,15.94,16.12,15.545,15.59,2815200,0.0,1.0
2008-05-28,15.8,16.18,15.56,15.99,2802300,15.8,16.18,15.56,15.99,2802300,0.0,1.0
2008-05-29,15.93,16.04,15.68,15.8,1616100,15.93,16.04,15.68,15.8,1616100,0.0,1.0
2008-05-30,15.79,16.16,15.67,16.1,1394100,15.79,16.16,15.67,16.1,1394100,0.0,1.0
2008-06-02,15.34,15.79,15.12,15.79,2011600,15.34,15.79,15.12,15.79,2011600,0.0,1.0
2008-06-03,15.31,15.41,15.14,15.35,1941700,15.31,15.41,15.14,15.35,1941700,0.0,1.0
2008-06-04,15.32,15.45,15.14,15.14,2707800,15.32,15.45,15.14,15.14,2707800,0.0,1.0
2008-06-05,15.47,15.66,15.31,15.43,2144700,15.47,15.66,15.31,15.43,2144700,0.0,1.0
2008-06-06,14.45,15.3,14.45,15.25,3226600,14.45,15.3,14.45,15.25,3226600,0.0,1.0
2008-06-09,14.1,14.6,13.99,14.48,2975900,14.1,14.6,13.99,14.48,2975900,0.0,1.0
2008-06-10,13.96,14.15,13.6,13.91,4070200,13.96,14.15,13.6,13.91,4070200,0.0,1.0
2008-06-11,13.59,13.87,13.59,13.76,3711400,13.59,13.87,13.59,13.76,3711400,0.0,1.0
2008-06-12,13.72,14.12,13.56,13.56,3746500,13.72,14.12,13.56,13.56,3746500,0.0,1.0
2008-06-13,13.91,14.05,13.71,13.87,2402500,13.91,14.05,13.71,13.87,2402500,0.0,1.0
2008-06-16,13.98,14.08,13.64,13.93,1941600,13.98,14.08,13.64,13.93,1941600,0.0,1.0
2008-06-17,13.52,14.06,13.52,14.05,1859300,13.52,14.06,13.52,14.05,1859300,0.0,1.0
2008-06-18,12.8,13.25,12.65,13.21,5021200,12.8,13.25,12.65,13.21,5021200,0.0,1.0
2008-06-19,12.71,12.93,12.59,12.82,8651400,12.71,12.93,12.59,12.82,8651400,0.0,1.0
2008-06-20,11.97,12.82,11.93,12.11,7562600,11.97,12.82,11.93,12.11,7562600,0.0,1.0
2008-06-23,11.64,12.07,11.54,11.97,4154600,11.64,12.07,11.54,11.97,4154600,0.0,1.0
2008-06-24,11.3,11.67,11.23,11.65,5183900,11.3,11.67,11.23,11.65,5183900,0.0,1.0
2008-06-25,11.5,12.01,11.23,11.32,6579900,11.5,12.01,11.23,11.32,6579900,0.0,1.0
2008-06-26,10.71,11.39,10.71,11.39,5717000,10.71,11.39,10.71,11.39,5717000,0.0,1.0
2008-06-27,10.44,10.85,10.44,10.64,4871100,10.44,10.85,10.44,10.64,4871100,0.0,1.0
2008-06-30,10.02,10.64,10.0,10.26,6710400,10.02,10.64,10.0,10.26,6710400,0.0,1.0
2008-07-01,9.92,10.06,9.56,9.93,7641700,9.92,10.06,9.56,9.93,7641700,0.0,1.0
2008-07-02,9.44,10.25,9.41,10.14,8574100,9.44,10.25,9.41,10.14,8574100,0.0,1.0
2008-07-03,8.98,9.65,8.94,9.61,4377100,8.98,9.65,8.94,9.61,4377100,0.0,1.0
2008-07-07,8.97,9.17,8.84,9.01,6160400,8.97,9.17,8.84,9.01,6160400,0.0,1.0
2008-07-08,9.22,9.25,8.75,8.97,7084400,9.22,9.25,8.75,8.97,7084400,0.0,1.0
2008-07-09,8.9,9.35,8.85,9.3,6268800,8.9,9.35,8.85,9.3,6268800,0.0,1.0
2008-07-10,8.7,9.31,8.64,9.0,6116800,8.7,9.31,8.64,9.0,6116800,0.0,1.0
2008-07-11,8.09,8.54,8.02,8.51,7220900,8.09,8.54,8.02,8.51,7220900,0.0,1.0
2008-07-14,8.1,8.31,7.85,8.31,5421000,8.1,8.31,7.85,8.31,5421000,0.0,1.0
2008-07-15,7.57,7.96,7.3,7.96,11018300,7.57,7.96,7.3,7.96,11018300,0.0,1.0
2008-07-16,8.0,8.13,7.36,7.52,6088300,8.0,8.13,7.36,7.52,6088300,0.0,1.0
2008-07-17,8.64,8.9,7.95,8.15,8490500,8.64,8.9,7.95,8.15,8490500,0.0,1.0
2008-07-18,8.25,8.56,7.92,8.29,4935200,8.25,8.56,7.92,8.29,4935200,0.0,1.0
2008-07-21,8.36,8.55,8.15,8.21,6566600,8.36,8.55,8.15,8.21,6566600,0.0,1.0
2008-07-22,9.17,9.18,8.25,8.36,8166200,9.17,9.18,8.25,8.36,8166200,0.0,1.0
2008-07-23,9.39,10.43,9.13,9.28,9565900,9.39,10.43,9.13,9.28,9565900,0.0,1.0
2008-07-24,10.43,11.05,9.65,9.65,13373700,10.43,11.05,9.65,9.65,13373700,0.0,1.0
2008-07-25,9.75,10.79,9.52,10.64,8810000,9.75,10.79,9.52,10.64,8810000,0.0,1.0
2008-07-28,9.62,10.12,9.5,9.64,9220900,9.62,10.12,9.5,9.64,9220900,0.0,1.0
2008-07-29,10.43,10.56,9.7,9.76,8627600,10.43,10.56,9.7,9.76,8627600,0.0,1.0
2008-07-30,10.17,11.1,9.96,10.59,13101900,10.17,11.1,9.96,10.59,13101900,0.0,1.0
2008-07-31,10.32,10.645,10.07,10.08,8547900,10.32,10.645,10.07,10.08,8547900,0.0,1.0
2008-08-01,10.39,10.5,10.0,10.4,4871900,10.39,10.5,10.0,10.4,4871900,0.0,1.0
2008-08-04,10.45,10.55,10.15,10.49,4405700,10.45,10.55,10.15,10.49,4405700,0.0,1.0
2008-08-05,11.5,11.72,10.57,10.85,6286700,11.5,11.72,10.57,10.85,6286700,0.0,1.0
2008-08-06,11.39,11.39,10.83,11.18,7160800,11.39,11.39,10.83,11.18,7160800,0.0,1.0
2008-08-07,11.09,11.88,10.95,11.7,4559700,11.09,11.88,10.95,11.7,4559700,0.0,1.0
2008-08-08,11.87,11.95,10.79,10.98,3276500,11.87,11.95,10.79,10.98,3276500,0.0,1.0
2008-08-11,12.16,12.815,11.53,11.85,3599800,12.16,12.815,11.53,11.85,3599800,0.0,1.0
2008-08-12,11.86,12.5,11.77,12.5,2772300,11.86,12.5,11.77,12.5,2772300,0.0,1.0
2008-08-13,11.44,11.95,11.06,11.83,3574800,11.44,11.95,11.06,11.83,3574800,0.0,1.0
2008-08-14,11.97,12.27,11.22,11.27,2891200,11.97,12.27,11.22,11.27,2891200,0.0,1.0
2008-08-15,12.37,12.8,11.54,12.8,3374700,12.37,12.8,11.54,12.8,3374700,0.0,1.0
2008-08-18,11.93,12.57,11.795,12.31,2712100,11.93,12.57,11.795,12.31,2712100,0.0,1.0
2008-08-19,11.05,11.92,10.97,11.81,3788400,11.05,11.92,10.97,11.81,3788400,0.0,1.0
2008-08-20,11.32,11.42,10.76,10.98,2836500,11.32,11.42,10.76,10.98,2836500,0.0,1.0
2008-08-21,11.49,11.55,10.94,11.06,2593800,11.49,11.55,10.94,11.06,2593800,0.0,1.0
2008-08-22,11.93,11.98,11.4,11.5,3166300,11.93,11.98,11.4,11.5,3166300,0.0,1.0
2008-08-25,11.41,11.91,11.3,11.82,1937000,11.41,11.91,11.3,11.82,1937000,0.0,1.0
2008-08-26,11.24,11.44,11.0,11.3,2239000,11.24,11.44,11.0,11.3,2239000,0.0,1.0
2008-08-27,11.68,11.73,11.2,11.22,2064300,11.68,11.73,11.2,11.22,2064300,0.0,1.0
2008-08-28,11.48,11.9,11.41,11.9,3488400,11.48,11.9,11.41,11.9,3488400,0.0,1.0
2008-08-29,11.35,11.67,11.19,11.24,4815000,11.35,11.67,11.19,11.24,4815000,0.0,1.0
2008-09-02,12.02,12.29,11.56,11.66,4099700,12.02,12.29,11.56,11.66,4099700,0.0,1.0
2008-09-03,12.64,12.88,11.86,12.11,6242300,12.64,12.88,11.86,12.11,6242300,0.0,1.0
2008-09-04,12.14,12.58,12.0,12.58,4522400,12.14,12.58,12.0,12.58,4522400,0.0,1.0
2008-09-05,12.28,12.31,11.42,11.92,3349600,12.28,12.31,11.42,11.92,3349600,0.0,1.0
2008-09-08,13.33,13.36,12.43,12.43,5144800,13.33,13.36,12.43,12.43,5144800,0.0,1.0
2008-09-09,13.09,13.94,12.97,13.41,4743300,13.09,13.94,12.97,13.41,4743300,0.0,1.0
2008-09-10,12.62,13.33,12.16,13.14,4003000,12.62,13.33,12.16,13.14,4003000,0.0,1.0
2008-09-11,12.73,12.74,12.0,12.37,3973400,12.73,12.74,12.0,12.37,3973400,0.0,1.0
2008-09-12,12.4,12.81,12.25,12.58,3312800,12.4,12.81,12.25,12.58,3312800,0.0,1.0
2008-09-15,12.25,12.71,11.76,11.81,2717300,12.25,12.71,11.76,11.81,2717300,0.0,1.0
2008-09-16,12.71,12.77,11.91,12.18,3561200,12.71,12.77,11.91,12.18,3561200,0.0,1.0
2008-09-17,11.74,12.77,11.47,12.47,4068300,11.74,12.77,11.47,12.47,4068300,0.0,1.0
2008-09-18,13.3,13.43,11.77,12.0,4893300,13.3,13.43,11.77,12.0,4893300,0.0,1.0
2008-09-19,13.32,19.59,13.0,13.2,62100,13.32,19.59,13.0,13.2,62100,0.0,1.0
2008-09-22,12.31,13.24,12.22,13.23,2820100,12.31,13.24,12.22,13.23,2820100,0.0,1.0
2008-09-23,12.61,13.09,12.31,12.31,2900200,12.61,13.09,12.31,12.31,2900200,0.0,1.0
2008-09-24,12.7,13.12,12.46,12.83,2302500,12.7,13.12,12.46,12.83,2302500,0.0,1.0
2008-09-25,13.04,13.34,12.62,12.7,2188700,13.04,13.34,12.62,12.7,2188700,0.0,1.0
2008-09-26,12.83,13.25,12.55,13.0,1097400,12.83,13.25,12.55,13.0,1097400,0.0,1.0
2008-09-29,10.75,14.4,10.75,12.95,2020000,10.75,14.4,10.75,12.95,2020000,0.0,1.0
2008-09-30,11.24,12.12,11.0,11.08,1617600,11.24,12.12,11.0,11.08,1617600,0.0,1.0
2008-10-01,11.49,11.7,11.09,11.4,1713200,11.49,11.7,11.09,11.4,1713200,0.0,1.0
2008-10-02,10.7,11.54,10.18,11.38,1169600,10.7,11.54,10.18,11.38,1169600,0.0,1.0
2008-10-03,10.93,11.2,10.3,11.0,1911500,10.93,11.2,10.3,11.0,1911500,0.0,1.0
2008-10-06,10.46,11.15,10.18,10.42,2181400,10.46,11.15,10.18,10.42,2181400,0.0,1.0
2008-10-07,10.25,10.75,10.09,10.69,2173000,10.25,10.75,10.09,10.69,2173000,0.0,1.0
2008-10-08,10.02,10.6,9.93,10.0,1986300,10.02,10.6,9.93,10.0,1986300,0.0,1.0
2008-10-09,8.55,10.08,8.5,10.01,4565800,8.55,10.08,8.5,10.01,4565800,0.0,1.0
2008-10-10,8.1,9.36,7.03,7.97,4769300,8.1,9.36,7.03,7.97,4769300,0.0,1.0
2008-10-13,7.9,9.27,7.61,8.29,3495900,7.9,9.27,7.61,8.29,3495900,0.0,1.0
2008-10-14,7.67,8.39,7.21,8.39,2882600,7.67,8.39,7.21,8.39,2882600,0.0,1.0
2008-10-15,6.91,7.42,6.85,7.42,3025200,6.91,7.42,6.85,7.42,3025200,0.0,1.0
2008-10-16,6.95,7.15,6.51,6.95,2155900,6.95,7.15,6.51,6.95,2155900,0.0,1.0
2008-10-17,7.34,7.52,6.5,6.7,2456800,7.34,7.52,6.5,6.7,2456800,0.0,1.0
2008-10-20,7.5,7.62,6.71,7.47,3403600,7.5,7.62,6.71,7.47,3403600,0.0,1.0
2008-10-21,6.96,7.37,6.93,7.3,4221900,6.96,7.37,6.93,7.3,4221900,0.0,1.0
2008-10-22,5.96,6.95,5.6,6.95,3607100,5.96,6.95,5.6,6.95,3607100,0.0,1.0
2008-10-23,5.15,6.14,4.93,6.14,3775800,5.15,6.14,4.93,6.14,3775800,0.0,1.0
2008-10-24,4.43,4.86,3.97,4.75,4807900,4.43,4.86,3.97,4.75,4807900,0.0,1.0
2008-10-27,4.21,4.5,4.18,4.47,1760000,4.21,4.5,4.18,4.47,1760000,0.0,1.0
2008-10-28,5.05,5.05,4.25,4.32,2724500,5.05,5.05,4.25,4.32,2724500,0.0,1.0
2008-10-29,5.86,6.68,5.13,5.18,4172100,5.86,6.68,5.13,5.18,4172100,0.0,1.0
2008-10-30,6.52,6.6,6.03,6.09,2728600,6.52,6.6,6.03,6.09,2728600,0.0,1.0
2008-10-31,6.87,7.33,6.25,6.58,3657500,6.87,7.33,6.25,6.58,3657500,0.0,1.0
2008-11-03,6.5,6.92,6.47,6.92,1771000,6.5,6.92,6.47,6.92,1771000,0.0,1.0
2008-11-04,6.97,6.97,6.46,6.88,1687700,6.97,6.97,6.46,6.88,1687700,0.0,1.0
2008-11-05,6.09,6.87,5.84,6.8,2012500,6.09,6.87,5.84,6.8,2012500,0.0,1.0
2008-11-06,5.77,6.22,5.37,5.88,3020100,5.77,6.22,5.37,5.88,3020100,0.0,1.0
2008-11-07,6.55,7.88,5.93,6.03,3367300,6.55,7.88,5.93,6.03,3367300,0.0,1.0
2008-11-10,6.15,6.93,6.09,6.54,1405700,6.15,6.93,6.09,6.54,1405700,0.0,1.0
2008-11-11,6.13,6.45,5.72,6.0,2813800,6.13,6.45,5.72,6.0,2813800,0.0,1.0
2008-11-12,5.96,6.2,5.79,6.13,2426700,5.96,6.2,5.79,6.13,2426700,0.0,1.0
2008-11-13,7.28,7.28,5.76,6.0,3229100,7.28,7.28,5.76,6.0,3229100,0.0,1.0
2008-11-14,6.35,8.13,6.1,7.05,2580200,6.35,8.13,6.1,7.05,2580200,0.0,1.0
2008-11-17,6.16,6.5,6.02,6.25,3043900,6.16,6.5,6.02,6.25,3043900,0.0,1.0
2008-11-18,6.14,6.63,6.02,6.27,3673900,6.14,6.63,6.02,6.27,3673900,0.0,1.0
2008-11-19,6.17,6.69,5.96,6.14,3151500,6.17,6.69,5.96,6.14,3151500,0.0,1.0
2008-11-20,6.25,6.98,5.8,6.05,8064200,6.25,6.98,5.8,6.05,8064200,0.0,1.0
2008-11-21,6.45,6.7,6.07,6.42,3785800,6.45,6.7,6.07,6.42,3785800,0.0,1.0
2008-11-24,7.56,7.78,6.34,6.6,2779000,7.56,7.78,6.34,6.6,2779000,0.0,1.0
2008-11-25,7.75,8.4,7.37,7.77,4524400,7.75,8.4,7.37,7.77,4524400,0.0,1.0
2008-11-26,8.2,8.32,7.57,7.65,3527300,8.2,8.32,7.57,7.65,3527300,0.0,1.0
2008-11-28,8.54,8.67,7.96,8.0,1484600,8.54,8.67,7.96,8.0,1484600,0.0,1.0
2008-12-01,8.55,8.67,7.98,8.51,3589000,8.55,8.67,7.98,8.51,3589000,0.0,1.0
2008-12-02,9.17,9.31,8.4,8.4,3746200,9.17,9.31,8.4,8.4,3746200,0.0,1.0
2008-12-03,9.25,9.25,8.47,8.91,2898200,9.25,9.25,8.47,8.91,2898200,0.0,1.0
2008-12-04,9.3,10.22,8.93,9.14,3178900,9.3,10.22,8.93,9.14,3178900,0.0,1.0
2008-12-05,9.51,9.59,8.68,9.3,2814200,9.51,9.59,8.68,9.3,2814200,0.0,1.0
2008-12-08,10.16,10.55,9.76,9.85,2838200,10.16,10.55,9.76,9.85,2838200,0.0,1.0
2008-12-09,9.68,10.28,9.56,10.04,2321600,9.68,10.28,9.56,10.04,2321600,0.0,1.0
2008-12-10,10.27,10.48,9.7,10.07,2839000,10.27,10.48,9.7,10.07,2839000,0.0,1.0
2008-12-11,9.5,10.16,9.43,10.07,2234000,9.5,10.16,9.43,10.07,2234000,0.0,1.0
2008-12-12,8.88,9.24,8.26,8.33,3007000,8.88,9.24,8.26,8.33,3007000,0.0,1.0
2008-12-15,8.77,9.11,8.54,9.0,1327200,8.77,9.11,8.54,9.0,1327200,0.0,1.0
2008-12-16,9.61,9.81,8.82,8.95,1634200,9.61,9.81,8.82,8.95,1634200,0.0,1.0
2008-12-17,9.69,9.9,9.25,9.44,2493500,9.69,9.9,9.25,9.44,2493500,0.0,1.0
2008-12-18,9.63,9.99,9.28,9.59,2800900,9.63,9.99,9.28,9.59,2800900,0.0,1.0
2008-12-19,9.65,10.03,9.45,10.02,4889200,9.65,10.03,9.45,10.02,4889200,0.0,1.0
2008-12-22,8.75,9.81,8.55,9.59,2725600,8.75,9.81,8.55,9.59,2725600,0.0,1.0
2008-12-23,8.32,9.02,8.21,8.51,2210200,8.32,9.02,8.21,8.51,2210200,0.0,1.0
2008-12-24,8.75,8.8,8.19,8.52,833700,8.75,8.8,8.19,8.52,833700,0.0,1.0
2008-12-26,8.56,8.93,8.41,8.71,1443200,8.56,8.93,8.41,8.71,1443200,0.0,1.0
2008-12-29,8.57,8.78,8.41,8.65,1397200,8.57,8.78,8.41,8.65,1397200,0.0,1.0
2008-12-30,9.45,9.47,8.66,8.7,1682000,9.45,9.47,8.66,8.7,1682000,0.0,1.0
2008-12-31,9.88,10.5,9.29,9.4,1987900,9.88,10.5,9.29,9.4,1987900,0.0,1.0
2009-01-02,10.64,10.73,9.88,9.88,1200500,10.64,10.73,9.88,9.88,1200500,0.0,1.0
2009-01-05,10.9,10.99,10.29,10.55,2044200,10.9,10.99,10.29,10.55,2044200,0.0,1.0
2009-01-06,11.0,11.36,10.84,11.0,1928200,11.0,11.36,10.84,11.0,1928200,0.0,1.0
2009-01-07,9.86,10.84,9.75,10.75,1994300,9.86,10.84,9.75,10.75,1994300,0.0,1.0
2009-01-08,9.84,9.95,9.0,9.83,2138900,9.84,9.95,9.0,9.83,2138900,0.0,1.0
2009-01-09,9.65,9.99,9.255,9.93,1794100,9.65,9.99,9.255,9.93,1794100,0.0,1.0
2009-01-12,8.96,9.75,8.8,9.54,1877600,8.96,9.75,8.8,9.54,1877600,0.0,1.0
2009-01-13,8.97,9.37,8.55,8.77,2100700,8.97,9.37,8.55,8.77,2100700,0.0,1.0
2009-01-14,8.09,8.82,8.03,8.8,1809800,8.09,8.82,8.03,8.8,1809800,0.0,1.0
2009-01-15,8.35,8.68,7.6999,8.24,2860700,8.35,8.68,7.6999,8.24,2860700,0.0,1.0
2009-01-16,8.42,8.8,8.15,8.58,1762600,8.42,8.8,8.15,8.58,1762600,0.0,1.0
2009-01-20,7.91,8.64,7.8,8.41,2390000,7.91,8.64,7.8,8.41,2390000,0.0,1.0
2009-01-21,8.11,8.46,7.67,7.87,1909800,8.11,8.46,7.67,7.87,1909800,0.0,1.0
2009-01-22,8.06,8.37,7.79,7.87,1426300,8.06,8.37,7.79,7.87,1426300,0.0,1.0
2009-01-23,8.14,8.4,7.62,7.77,940200,8.14,8.4,7.62,7.77,940200,0.0,1.0
2009-01-26,8.97,9.05,8.068,8.12,2510500,8.97,9.05,8.068,8.12,2510500,0.0,1.0
2009-01-27,8.79,9.18,8.51,8.9,1774500,8.79,9.18,8.51,8.9,1774500,0.0,1.0
2009-01-28,9.24,9.4,8.65,9.0,3495800,9.24,9.4,8.65,9.0,3495800,0.0,1.0
2009-01-29,9.67,10.65,9.47,9.7,5835200,9.67,10.65,9.47,9.7,5835200,0.0,1.0
2009-01-30,9.28,9.91,9.06,9.57,2792400,9.28,9.91,9.06,9.57,2792400,0.0,1.0
2009-02-02,9.36,9.76,8.88,9.04,2198300,9.36,9.76,8.88,9.04,2198300,0.0,1.0
2009-02-03,9.73,9.89,9.25,9.33,2295800,9.73,9.89,9.25,9.33,2295800,0.0,1.0
2009-02-04,9.86,10.0,9.435,9.78,2470000,9.86,10.0,9.435,9.78,2470000,0.0,1.0
2009-02-05,10.3,10.6,9.69,9.92,2111700,10.3,10.6,9.69,9.92,2111700,0.0,1.0
2009-02-06,11.38,11.97,10.5,10.57,3520100,11.38,11.97,10.5,10.57,3520100,0.0,1.0
2009-02-09,11.33,11.63,11.05,11.5,1133300,11.33,11.63,11.05,11.5,1133300,0.0,1.0
2009-02-10,10.71,11.84,10.67,11.17,2097800,10.71,11.84,10.67,11.17,2097800,0.0,1.0
2009-02-11,10.86,11.11,10.48,10.8,1264100,10.86,11.11,10.48,10.8,1264100,0.0,1.0
2009-02-12,11.03,11.14,10.14,10.76,2391900,11.03,11.14,10.14,10.76,2391900,0.0,1.0
2009-02-13,10.68,11.04,10.59,10.97,1147000,10.68,11.04,10.59,10.97,1147000,0.0,1.0
2009-02-17,10.16,10.9,9.45,10.44,2722100,10.16,10.9,9.45,10.44,2722100,0.0,1.0
2009-02-18,10.2,10.51,10.02,10.25,2097000,10.2,10.51,10.02,10.25,2097000,0.0,1.0
2009-02-19,10.14,10.55,10.04,10.22,2720800,10.14,10.55,10.04,10.22,2720800,0.0,1.0
2009-02-20,9.78,10.07,9.51,9.88,3790200,9.78,10.07,9.51,9.88,3790200,0.0,1.0
2009-02-23,9.57,10.14,9.5,9.91,2466700,9.57,10.14,9.5,9.91,2466700,0.0,1.0
2009-02-24,10.14,10.29,9.67,9.67,2992400,10.14,10.29,9.67,9.67,2992400,0.0,1.0
2009-02-25,10.15,10.54,9.59,10.04,2995900,10.15,10.54,9.59,10.04,2995900,0.0,1.0
2009-02-26,10.17,10.7,10.09,10.25,2680600,10.17,10.7,10.09,10.25,2680600,0.0,1.0
2009-02-27,9.98,10.44,9.79,9.79,3421800,9.98,10.44,9.79,9.79,3421800,0.0,1.0
2009-03-02,9.92,10.12,9.6,9.75,2549500,9.92,10.12,9.6,9.75,2549500,0.0,1.0
2009-03-03,9.72,10.3088,9.4,10.18,2852600,9.72,10.3088,9.4,10.18,2852600,0.0,1.0
2009-03-04,9.64,10.0996,9.25,9.92,3365600,9.64,10.0996,9.25,9.92,3365600,0.0,1.0
2009-03-05,9.47,9.64,9.21,9.21,2390800,9.47,9.64,9.21,9.21,2390800,0.0,1.0
2009-03-06,9.72,9.93,9.305,9.73,3948800,9.72,9.93,9.305,9.73,3948800,0.0,1.0
2009-03-09,10.4,10.63,9.52,9.55,4173700,10.4,10.63,9.52,9.55,4173700,0.0,1.0
2009-03-10,11.22,11.4,10.5,10.71,3495300,11.22,11.4,10.5,10.71,3495300,0.0,1.0
2009-03-11,11.51,11.89,11.26,11.42,3222300,11.51,11.89,11.26,11.42,3222300,0.0,1.0
2009-03-12,11.78,11.91,11.34,11.43,4208100,11.78,11.91,11.34,11.43,4208100,0.0,1.0
2009-03-13,12.1,12.29,11.75,11.95,3110200,12.1,12.29,11.75,11.95,3110200,0.0,1.0
2009-03-16,11.85,12.39,11.8,12.26,1684000,11.85,12.39,11.8,12.26,1684000,0.0,1.0
2009-03-17,12.79,12.81,11.74,11.74,3789000,12.79,12.81,11.74,11.74,3789000,0.0,1.0
2009-03-18,13.5,13.82,12.64,12.69,3769300,13.5,13.82,12.64,12.69,3769300,0.0,1.0
2009-03-19,13.7,14.13,13.45,13.67,3014900,13.7,14.13,13.45,13.67,3014900,0.0,1.0
2009-03-20,12.07,13.28,11.7,13.07,4927400,12.07,13.28,11.7,13.07,4927400,0.0,1.0
2009-03-23,13.03,13.03,11.56,12.39,3592100,13.03,13.03,11.56,12.39,3592100,0.0,1.0
2009-03-24,13.04,13.55,12.72,12.84,3229000,13.04,13.55,12.72,12.84,3229000,0.0,1.0
2009-03-25,13.74,14.61,13.16,13.21,4057600,13.74,14.61,13.16,13.21,4057600,0.0,1.0
2009-03-26,14.08,14.5,13.76,13.83,3189200,14.08,14.5,13.76,13.83,3189200,0.0,1.0
2009-03-27,14.29,14.63,13.82,13.99,2721000,14.29,14.63,13.82,13.99,2721000,0.0,1.0
2009-03-30,13.85,13.98,13.23,13.78,2899200,13.85,13.98,13.23,13.78,2899200,0.0,1.0
2009-03-31,13.88,14.24,13.41,14.03,2323600,13.88,14.24,13.41,14.03,2323600,0.0,1.0
2009-04-01,13.97,14.08,13.4,13.61,2183800,13.97,14.08,13.4,13.61,2183800,0.0,1.0
2009-04-02,15.15,15.83,14.37,14.37,5354800,15.15,15.83,14.37,14.37,5354800,0.0,1.0
2009-04-03,15.38,15.46,14.75,15.09,1700700,15.38,15.46,14.75,15.09,1700700,0.0,1.0
2009-04-06,15.35,15.67,14.64,15.23,3238900,15.35,15.67,14.64,15.23,3238900,0.0,1.0
2009-04-07,14.69,15.17,14.64,14.96,1965000,14.69,15.17,14.64,14.96,1965000,0.0,1.0
2009-04-08,15.24,15.4,14.59,14.81,3151500,15.24,15.4,14.59,14.81,3151500,0.0,1.0
2009-04-09,16.0,16.01,15.52,15.67,2795600,16.0,16.01,15.52,15.67,2795600,0.0,1.0
2009-04-13,16.21,16.38,15.34,15.96,2497000,16.21,16.38,15.34,15.96,2497000,0.0,1.0
2009-04-14,15.66,15.85,15.13,15.56,3490900,15.66,15.85,15.13,15.56,3490900,0.0,1.0
2009-04-15,15.72,16.0,15.38,15.45,1751800,15.72,16.0,15.38,15.45,1751800,0.0,1.0
2009-04-16,16.31,16.51,15.65,15.92,3426700,16.31,16.51,15.65,15.92,3426700,0.0,1.0
2009-04-17,16.64,16.87,15.98,16.38,2314300,16.64,16.87,15.98,16.38,2314300,0.0,1.0
2009-04-20,15.69,16.12,15.07,16.12,3734400,15.69,16.12,15.07,16.12,3734400,0.0,1.0
2009-04-21,15.0,15.12,14.39,14.81,3803300,15.0,15.12,14.39,14.81,3803300,0.0,1.0
2009-04-22,15.37,15.78,14.73,15.0,3411800,15.37,15.78,14.73,15.0,3411800,0.0,1.0
2009-04-23,16.94,17.33,15.91,16.99,8022300,16.94,17.33,15.91,16.99,8022300,0.0,1.0
2009-04-24,16.19,17.2,16.19,17.0,5428000,16.19,17.2,16.19,17.0,5428000,0.0,1.0
2009-04-27,16.95,17.25,15.91,15.91,4502500,16.95,17.25,15.91,15.91,4502500,0.0,1.0
2009-04-28,17.47,17.75,16.83,16.88,4910900,17.47,17.75,16.83,16.88,4910900,0.0,1.0
2009-04-29,17.86,18.1,17.57,17.64,4398500,17.86,18.1,17.57,17.64,4398500,0.0,1.0
2009-04-30,17.71,18.565,17.41,18.05,4908900,17.71,18.565,17.41,18.05,4908900,0.0,1.0
2009-05-01,17.43,17.83,17.2,17.61,6187200,17.43,17.83,17.2,17.61,6187200,0.0,1.0
2009-05-04,17.56,18.13,17.2,17.68,4777100,17.56,18.13,17.2,17.68,4777100,0.0,1.0
2009-05-05,17.39,17.59,16.66,17.59,3141200,17.39,17.59,16.66,17.59,3141200,0.0,1.0
2009-05-06,17.27,17.5,16.6,17.49,4422700,17.27,17.5,16.6,17.49,4422700,0.0,1.0
2009-05-07,16.92,17.74,16.73,17.49,4834500,16.92,17.74,16.73,17.49,4834500,0.0,1.0
2009-05-08,16.63,17.29,16.33,17.25,2965300,16.63,17.29,16.33,17.25,2965300,0.0,1.0
2009-05-11,16.24,16.78,15.89,16.35,3102800,16.24,16.78,15.89,16.35,3102800,0.0,1.0
2009-05-12,15.92,16.61,15.36,16.49,2762900,15.92,16.61,15.36,16.49,2762900,0.0,1.0
2009-05-13,15.06,15.65,14.84,15.46,3580500,15.06,15.65,14.84,15.46,3580500,0.0,1.0
2009-05-14,15.46,15.79,14.88,15.07,2925300,15.46,15.79,14.88,15.07,2925300,0.0,1.0
2009-05-15,15.97,16.59,15.37,15.56,4350500,15.97,16.59,15.37,15.56,4350500,0.0,1.0
2009-05-18,15.66,15.74,14.92,14.92,4690600,15.66,15.74,14.92,14.92,4690600,0.0,1.0
2009-05-19,16.15,16.4,15.36,15.89,3592400,16.15,16.4,15.36,15.89,3592400,0.0,1.0
2009-05-20,15.39,16.75,15.24,16.29,3575600,15.39,16.75,15.24,16.29,3575600,0.0,1.0
2009-05-21,15.09,15.36,14.9,15.08,2552500,15.09,15.36,14.9,15.08,2552500,0.0,1.0
2009-05-22,15.23,15.62,14.935,15.26,1740300,15.23,15.62,14.935,15.26,1740300,0.0,1.0
2009-05-26,16.26,16.33,14.95,15.11,3032300,16.26,16.33,14.95,15.11,3032300,0.0,1.0
2009-05-27,15.68,16.52,15.58,16.29,2619800,15.68,16.52,15.58,16.29,2619800,0.0,1.0
2009-05-28,15.56,16.33,15.13,15.89,2835300,15.56,16.33,15.13,15.89,2835300,0.0,1.0
2009-05-29,15.88,16.04,15.48,15.63,4992000,15.88,16.04,15.48,15.63,4992000,0.0,1.0
2009-06-01,16.99,17.09,16.1,16.1,3982200,16.99,17.09,16.1,16.1,3982200,0.0,1.0
2009-06-02,17.62,17.75,16.87,16.98,3081400,17.62,17.75,16.87,16.98,3081400,0.0,1.0
2009-06-03,17.37,17.61,17.08,17.52,2313800,17.37,17.61,17.08,17.52,2313800,0.0,1.0
2009-06-04,17.38,17.5,16.82,17.5,2715100,17.38,17.5,16.82,17.5,2715100,0.0,1.0
2009-06-05,17.44,18.12,17.3301,17.57,2945600,17.44,18.12,17.3301,17.57,2945600,0.0,1.0
2009-06-08,17.84,18.035,16.97,17.34,2223100,17.84,18.035,16.97,17.34,2223100,0.0,1.0
2009-06-09,17.78,18.01,17.53,17.69,1761700,17.78,18.01,17.53,17.69,1761700,0.0,1.0
2009-06-10,18.05,18.92,17.83,18.05,3127100,18.05,18.92,17.83,18.05,3127100,0.0,1.0
2009-06-11,17.93,18.405,17.72,17.99,3867500,17.93,18.405,17.72,17.99,3867500,0.0,1.0
2009-06-12,17.57,18.0,17.31,17.87,3078400,17.57,18.0,17.31,17.87,3078400,0.0,1.0
2009-06-15,17.1,17.5,16.8,17.36,2114200,17.1,17.5,16.8,17.36,2114200,0.0,1.0
2009-06-16,16.26,17.3,16.14,17.27,2742500,16.26,17.3,16.14,17.27,2742500,0.0,1.0
2009-06-17,16.48,16.73,15.84,16.235,3080400,16.48,16.73,15.84,16.235,3080400,0.0,1.0
2009-06-18,16.76,16.83,16.07,16.41,2264700,16.76,16.83,16.07,16.41,2264700,0.0,1.0
2009-06-19,17.06,17.26,16.78,16.98,4416700,17.06,17.26,16.78,16.98,4416700,0.0,1.0
2009-06-22,16.57,16.95,16.51,16.87,2754200,16.57,16.95,16.51,16.87,2754200,0.0,1.0
2009-06-23,16.1,16.53,16.05,16.53,2308400,16.1,16.53,16.05,16.53,2308400,0.0,1.0
2009-06-24,16.05,16.47,15.92,16.22,2432700,16.05,16.47,15.92,16.22,2432700,0.0,1.0
2009-06-25,16.96,17.03,15.9,15.93,2802500,16.96,17.03,15.9,15.93,2802500,0.0,1.0
2009-06-26,17.23,17.33,16.74,16.85,4354100,17.23,17.33,16.74,16.85,4354100,0.0,1.0
2009-06-29,17.55,17.78,16.93,17.28,2941700,17.55,17.78,16.93,17.28,2941700,0.0,1.0
2009-06-30,17.35,17.92,17.17,17.62,1838700,17.35,17.92,17.17,17.62,1838700,0.0,1.0
2009-07-01,17.77,18.17,17.31,17.36,3158000,17.77,18.17,17.31,17.36,3158000,0.0,1.0
2009-07-02,16.95,17.62,16.69,17.32,2293500,16.95,17.62,16.69,17.32,2293500,0.0,1.0
2009-07-06,16.95,17.43,16.52,16.75,2370000,16.95,17.43,16.52,16.75,2370000,0.0,1.0
2009-07-07,16.35,17.09,16.31,16.75,2264100,16.35,17.09,16.31,16.75,2264100,0.0,1.0
2009-07-08,16.83,16.98,16.07,16.5,3669500,16.83,16.98,16.07,16.5,3669500,0.0,1.0
2009-07-09,16.7,17.05,16.54,16.97,2079800,16.7,17.05,16.54,16.97,2079800,0.0,1.0
2009-07-10,16.53,16.91,16.138,16.54,2173800,16.53,16.91,16.138,16.54,2173800,0.0,1.0
2009-07-13,17.33,17.36,16.43,16.65,2037700,17.33,17.36,16.43,16.65,2037700,0.0,1.0
2009-07-14,17.57,17.77,17.38,17.39,3001800,17.57,17.77,17.38,17.39,3001800,0.0,1.0
2009-07-15,18.04,18.19,17.68,17.8,2210500,18.04,18.19,17.68,17.8,2210500,0.0,1.0
2009-07-16,18.1,18.15,17.53,18.02,2067400,18.1,18.15,17.53,18.02,2067400,0.0,1.0
2009-07-17,18.23,18.45,17.91,18.15,1631500,18.23,18.45,17.91,18.15,1631500,0.0,1.0
2009-07-20,18.69,18.7,18.08,18.3,3044500,18.69,18.7,18.08,18.3,3044500,0.0,1.0
2009-07-21,18.82,18.88,18.31,18.7,2583700,18.82,18.88,18.31,18.7,2583700,0.0,1.0
2009-07-22,18.89,19.29,18.65,18.65,3157100,18.89,19.29,18.65,18.65,3157100,0.0,1.0
2009-07-23,19.59,19.97,18.95,19.02,3834100,19.59,19.97,18.95,19.02,3834100,0.0,1.0
2009-07-24,20.01,20.05,19.39,19.49,4063600,20.01,20.05,19.39,19.49,4063600,0.0,1.0
2009-07-27,19.75,20.03,19.39,20.03,3349000,19.75,20.03,19.39,20.03,3349000,0.0,1.0
2009-07-28,19.67,19.815,19.38,19.56,2283000,19.67,19.815,19.38,19.56,2283000,0.0,1.0
2009-07-29,20.2,20.24,19.41,19.74,3474000,20.2,20.24,19.41,19.74,3474000,0.0,1.0
2009-07-30,20.63,21.33,20.22,20.28,4673400,20.63,21.33,20.22,20.28,4673400,0.0,1.0
2009-07-31,20.68,20.725,19.67,20.47,6290000,20.68,20.725,19.67,20.47,6290000,0.0,1.0
2009-08-03,20.69,21.25,20.45,21.15,4776200,20.69,21.25,20.45,21.15,4776200,0.0,1.0
2009-08-04,19.68,20.6,19.55,20.6,5554000,19.68,20.6,19.55,20.6,5554000,0.0,1.0
2009-08-05,19.5,19.8,19.31,19.69,3691300,19.5,19.8,19.31,19.69,3691300,0.0,1.0
2009-08-06,19.47,20.13,19.39,19.45,3033100,19.47,20.13,19.39,19.45,3033100,0.0,1.0
2009-08-07,19.98,20.28,19.31,19.77,3815400,19.98,20.28,19.31,19.77,3815400,0.0,1.0
2009-08-10,19.19,19.86,18.95,19.78,3139300,19.19,19.86,18.95,19.78,3139300,0.0,1.0
2009-08-11,19.06,19.18,18.66,19.1,2084000,19.06,19.18,18.66,19.1,2084000,0.0,1.0
2009-08-12,19.3,19.5,18.98,18.98,2685800,19.3,19.5,18.98,18.98,2685800,0.0,1.0
2009-08-13,19.27,19.43,18.6,19.35,3549700,19.27,19.43,18.6,19.35,3549700,0.0,1.0
2009-08-14,18.49,19.3,18.37,19.3,2755200,18.49,19.3,18.37,19.3,2755200,0.0,1.0
2009-08-17,18.72,19.18,18.16,18.49,4109600,18.72,19.18,18.16,18.49,4109600,0.0,1.0
2009-08-18,18.9,19.09,18.66,18.77,3094700,18.9,19.09,18.66,18.77,3094700,0.0,1.0
2009-08-19,19.21,19.4,18.61,18.69,1926600,19.21,19.4,18.61,18.69,1926600,0.0,1.0
2009-08-20,19.1,19.49,18.9,19.27,2375700,19.1,19.49,18.9,19.27,2375700,0.0,1.0
2009-08-21,19.11,19.29,18.86,19.26,2268600,19.11,19.29,18.86,19.26,2268600,0.0,1.0
2009-08-24,18.51,19.26,18.48,19.16,2388700,18.51,19.26,18.48,19.16,2388700,0.0,1.0
2009-08-25,19.57,19.89,18.57,18.57,3020100,19.57,19.89,18.57,18.57,3020100,0.0,1.0
2009-08-26,19.74,20.0,19.33,19.58,2376800,19.74,20.0,19.33,19.58,2376800,0.0,1.0
2009-08-27,19.73,19.95,19.19,19.64,2065400,19.73,19.95,19.19,19.64,2065400,0.0,1.0
2009-08-28,19.63,20.12,19.44,20.02,1645500,19.63,20.12,19.44,20.02,1645500,0.0,1.0
2009-08-31,18.98,19.47,18.81,19.4,2602600,18.98,19.47,18.81,19.4,2602600,0.0,1.0
2009-09-01,18.02,19.34,17.98,18.86,3935200,18.02,19.34,17.98,18.86,3935200,0.0,1.0
2009-09-02,17.75,17.9,17.25,17.82,5899000,17.75,17.9,17.25,17.82,5899000,0.0,1.0
2009-09-03,17.89,18.05,17.59,17.83,3827100,17.89,18.05,17.59,17.83,3827100,0.0,1.0
2009-09-04,17.67,17.99,17.44,17.99,3090100,17.67,17.99,17.44,17.99,3090100,0.0,1.0
2009-09-08,18.26,18.34,17.68,17.85,3155700,18.26,18.34,17.68,17.85,3155700,0.0,1.0
2009-09-09,18.32,18.64,18.05,18.325,2710000,18.32,18.64,18.05,18.325,2710000,0.0,1.0
2009-09-10,18.46,18.6,18.05,18.31,1643800,18.46,18.6,18.05,18.31,1643800,0.0,1.0
2009-09-11,17.86,18.53,17.74,18.34,2830100,17.86,18.53,17.74,18.34,2830100,0.0,1.0
2009-09-14,17.81,17.92,17.38,17.65,1968000,17.81,17.92,17.38,17.65,1968000,0.0,1.0
2009-09-15,18.42,18.49,17.77,17.98,2532700,18.42,18.49,17.77,17.98,2532700,0.0,1.0
2009-09-16,18.4,18.49,18.0,18.49,2121500,18.4,18.49,18.0,18.49,2121500,0.0,1.0
2009-09-17,17.8,18.349,17.58,18.28,2733000,17.8,18.349,17.58,18.28,2733000,0.0,1.0
2009-09-18,17.92,18.03,17.68,17.93,4003100,17.92,18.03,17.68,17.93,4003100,0.0,1.0
2009-09-21,17.93,18.17,17.49,17.66,2161800,17.93,18.17,17.49,17.66,2161800,0.0,1.0
2009-09-22,18.18,18.57,18.12,18.29,1973200,18.18,18.57,18.12,18.29,1973200,0.0,1.0
2009-09-23,17.76,18.25,17.76,18.25,2189300,17.76,18.25,17.76,18.25,2189300,0.0,1.0
2009-09-24,17.52,17.95,17.35,17.79,2083100,17.52,17.95,17.35,17.79,2083100,0.0,1.0
2009-09-25,17.66,17.87,17.4,17.47,2830400,17.66,17.87,17.4,17.47,2830400,0.0,1.0
2009-09-28,17.81,17.96,17.57,17.62,1627400,17.81,17.96,17.57,17.62,1627400,0.0,1.0
2009-09-29,17.99,18.25,17.73,17.78,2362500,17.99,18.25,17.73,17.78,2362500,0.0,1.0
2009-09-30,18.08,18.3,17.52,17.94,2725100,18.08,18.3,17.52,17.94,2725100,0.0,1.0
2009-10-01,17.4,18.06,17.25,17.83,3297600,17.4,18.06,17.25,17.83,3297600,0.0,1.0
2009-10-02,17.25,17.41,16.68,17.16,3844600,17.25,17.41,16.68,17.16,3844600,0.0,1.0
2009-10-05,17.73,17.88,17.24,17.28,2654100,17.73,17.88,17.24,17.28,2654100,0.0,1.0
2009-10-06,17.95,18.25,17.71,17.8,2303500,17.95,18.25,17.71,17.8,2303500,0.0,1.0
2009-10-07,18.04,18.1795,17.76,17.93,2178500,18.04,18.1795,17.76,17.93,2178500,0.0,1.0
2009-10-08,18.09,18.59,18.0,18.14,3111000,18.09,18.59,18.0,18.14,3111000,0.0,1.0
2009-10-09,17.99,18.15,17.84,18.11,2182400,17.99,18.15,17.84,18.11,2182400,0.0,1.0
2009-10-12,18.25,18.65,18.14,18.2,1839900,18.25,18.65,18.14,18.2,1839900,0.0,1.0
2009-10-13,18.29,18.47,18.05,18.21,1890100,18.29,18.47,18.05,18.21,1890100,0.0,1.0
2009-10-14,19.53,19.71,18.72,18.72,4174000,19.53,19.71,18.72,18.72,4174000,0.0,1.0
2009-10-15,19.8,19.88,19.37,19.62,2910000,19.8,19.88,19.37,19.62,2910000,0.0,1.0
2009-10-16,19.69,20.12,19.35,19.64,2911900,19.69,20.12,19.35,19.64,2911900,0.0,1.0
2009-10-19,20.74,20.89,20.3,20.32,4377500,20.74,20.89,20.3,20.32,4377500,0.0,1.0
2009-10-20,20.56,20.75,20.35,20.75,2830500,20.56,20.75,20.35,20.75,2830500,0.0,1.0
2009-10-21,20.56,21.6,20.36,20.41,4241100,20.56,21.6,20.36,20.41,4241100,0.0,1.0
2009-10-22,21.17,21.32,20.22,20.46,2768900,21.17,21.32,20.22,20.46,2768900,0.0,1.0
2009-10-23,20.53,21.38,20.5,21.38,2590600,20.53,21.38,20.5,21.38,2590600,0.0,1.0
2009-10-26,20.04,20.88,19.91,20.46,5316900,20.04,20.88,19.91,20.46,5316900,0.0,1.0
2009-10-27,18.78,19.9,18.69,19.9,5990000,18.78,19.9,18.69,19.9,5990000,0.0,1.0
2009-10-28,18.09,18.99,18.01,18.9,6368700,18.09,18.99,18.01,18.9,6368700,0.0,1.0
2009-10-29,18.09,18.62,17.09,18.45,9772300,18.09,18.62,17.09,18.45,9772300,0.0,1.0
2009-10-30,17.24,18.15,17.1,18.02,4664400,17.24,18.15,17.1,18.02,4664400,0.0,1.0
2009-11-02,17.56,17.82,17.13,17.22,4895400,17.56,17.82,17.13,17.22,4895400,0.0,1.0
2009-11-03,18.08,18.26,17.34,17.58,3887400,18.08,18.26,17.34,17.58,3887400,0.0,1.0
2009-11-04,18.2,18.87,18.1,18.19,3184600,18.2,18.87,18.1,18.19,3184600,0.0,1.0
2009-11-05,18.02,18.73,17.91,17.91,4021000,18.02,18.73,17.91,17.91,4021000,0.0,1.0
2009-11-06,18.56,18.62,17.92,17.98,2771500,18.56,18.62,17.92,17.98,2771500,0.0,1.0
2009-11-09,19.11,19.17,18.56,18.75,1885700,19.11,19.17,18.56,18.75,1885700,0.0,1.0
2009-11-10,18.76,19.08,18.5,19.08,2869600,18.76,19.08,18.5,19.08,2869600,0.0,1.0
2009-11-11,18.75,19.215,18.66,18.98,3067800,18.75,19.215,18.66,18.98,3067800,0.0,1.0
2009-11-12,18.36,18.79,18.2,18.71,2922200,18.36,18.79,18.2,18.71,2922200,0.0,1.0
2009-11-13,18.28,18.66,18.09,18.43,3113800,18.28,18.66,18.09,18.43,3113800,0.0,1.0
2009-11-16,18.72,18.9,18.36,18.46,2175500,18.72,18.9,18.36,18.46,2175500,0.0,1.0
2009-11-17,18.59,18.82,18.21,18.82,2358300,18.59,18.82,18.21,18.82,2358300,0.0,1.0
2009-11-18,18.47,18.66,18.34,18.53,1399800,18.47,18.66,18.34,18.53,1399800,0.0,1.0
2009-11-19,18.03,18.37,17.8,18.3,1617000,18.03,18.37,17.8,18.3,1617000,0.0,1.0
2009-11-20,17.78,18.33,17.64,17.92,2537000,17.78,18.33,17.64,17.92,2537000,0.0,1.0
2009-11-23,17.75,18.23,17.68,18.07,2924200,17.75,18.23,17.68,18.07,2924200,0.0,1.0
2009-11-24,17.45,17.77,17.37,17.65,2523500,17.45,17.77,17.37,17.65,2523500,0.0,1.0
2009-11-25,17.63,17.69,17.44,17.5,2086000,17.63,17.69,17.44,17.5,2086000,0.0,1.0
2009-11-27,17.44,17.7799,16.99,17.22,1257800,17.44,17.7799,16.99,17.22,1257800,0.0,1.0
2009-11-30,17.65,17.69,17.26,17.41,3609300,17.65,17.69,17.26,17.41,3609300,0.0,1.0
2009-12-01,17.7,18.15,17.59,17.65,3999900,17.7,18.15,17.59,17.65,3999900,0.0,1.0
2009-12-02,17.72,17.97,17.53,17.77,3164200,17.72,17.97,17.53,17.77,3164200,0.0,1.0
2009-12-03,17.6,18.02,17.6,17.91,3658600,17.6,18.02,17.6,17.91,3658600,0.0,1.0
2009-12-04,18.06,18.42,17.61,17.81,3264500,18.06,18.42,17.61,17.81,3264500,0.0,1.0
2009-12-07,18.07,18.21,17.96,18.03,2149100,18.07,18.21,17.96,18.03,2149100,0.0,1.0
2009-12-08,18.07,18.17,17.84,18.04,1917300,18.07,18.17,17.84,18.04,1917300,0.0,1.0
2009-12-09,18.05,18.095,17.74,17.98,1655900,18.05,18.095,17.74,17.98,1655900,0.0,1.0
2009-12-10,18.16,18.31,18.07,18.16,1321600,18.16,18.31,18.07,18.16,1321600,0.0,1.0
2009-12-11,18.35,18.44,18.09,18.28,1259300,18.35,18.44,18.09,18.28,1259300,0.0,1.0
2009-12-14,18.41,18.48,18.17,18.46,1020800,18.41,18.48,18.17,18.46,1020800,0.0,1.0
2009-12-15,18.01,18.39,17.97,18.3,1670700,18.01,18.39,17.97,18.3,1670700,0.0,1.0
2009-12-16,18.16,18.24,18.08,18.15,1217200,18.16,18.24,18.08,18.15,1217200,0.0,1.0
2009-12-17,18.43,18.47,18.05,18.08,2164600,18.43,18.47,18.05,18.08,2164600,0.0,1.0
2009-12-18,18.9,18.92,18.34,18.5,2747900,18.9,18.92,18.34,18.5,2747900,0.0,1.0
2009-12-21,19.31,19.58,18.91,19.01,2169900,19.31,19.58,18.91,19.01,2169900,0.0,1.0
2009-12-22,19.55,19.62,19.35,19.4,1555900,19.55,19.62,19.35,19.4,1555900,0.0,1.0
2009-12-23,19.66,19.77,19.47,19.57,1641100,19.66,19.77,19.47,19.57,1641100,0.0,1.0
2009-12-24,19.88,19.89,19.58,19.7,823200,19.88,19.89,19.58,19.7,823200,0.0,1.0
2009-12-28,19.51,20.07,19.38,19.92,1667800,19.51,20.07,19.38,19.92,1667800,0.0,1.0
2009-12-29,19.35,19.56,19.3,19.52,1038100,19.35,19.56,19.3,19.52,1038100,0.0,1.0
2009-12-30,19.25,19.39,19.19,19.27,1060200,19.25,19.39,19.19,19.27,1060200,0.0,1.0
2009-12-31,19.15,19.27,19.07,19.22,998800,19.15,19.27,19.07,19.22,998800,0.0,1.0
2010-01-04,19.27,19.62,19.205,19.46,1650400,19.27,19.62,19.205,19.46,1650400,0.0,1.0
2010-01-05,19.57,19.68,19.01,19.18,2532200,19.57,19.68,19.01,19.18,2532200,0.0,1.0
2010-01-06,20.32,20.36,19.46,19.57,2940100,20.32,20.36,19.46,19.57,2940100,0.0,1.0
2010-01-07,20.68,20.76,20.24,20.24,2130100,20.68,20.76,20.24,20.24,2130100,0.0,1.0
2010-01-08,20.69,20.75,20.4101,20.58,1527600,20.69,20.75,20.4101,20.58,1527600,0.0,1.0
2010-01-11,20.45,20.87,20.42,20.82,1661700,20.45,20.87,20.42,20.82,1661700,0.0,1.0
2010-01-12,20.0,20.4,19.92,20.26,2019400,20.0,20.4,19.92,20.26,2019400,0.0,1.0
2010-01-13,19.91,20.05,19.52,20.05,2250600,19.91,20.05,19.52,20.05,2250600,0.0,1.0
2010-01-14,19.53,19.98,19.41,19.94,1370300,19.53,19.98,19.41,19.94,1370300,0.0,1.0
2010-01-15,19.18,19.68,19.13,19.42,1769600,19.18,19.68,19.13,19.42,1769600,0.0,1.0
2010-01-19,19.34,19.49,19.2,19.32,1182900,19.34,19.49,19.2,19.32,1182900,0.0,1.0
2010-01-20,19.19,19.38,18.92,19.12,1306300,19.19,19.38,18.92,19.12,1306300,0.0,1.0
2010-01-21,18.67,19.385,18.33,18.33,2307100,18.67,19.385,18.33,18.33,2307100,0.0,1.0
2010-01-22,18.36,18.895,18.27,18.63,2156100,18.36,18.895,18.27,18.63,2156100,0.0,1.0
2010-01-25,18.61,18.79,18.44,18.59,1602000,18.61,18.79,18.44,18.59,1602000,0.0,1.0
2010-01-26,18.55,18.82,18.445,18.53,2466700,18.55,18.82,18.445,18.53,2466700,0.0,1.0
2010-01-27,18.34,18.5,17.96,18.45,2162900,18.34,18.5,17.96,18.45,2162900,0.0,1.0
2010-01-28,18.03,18.35,17.99,18.33,1771400,18.03,18.35,17.99,18.33,1771400,0.0,1.0
2010-01-29,18.0,18.33,17.98,18.12,2013400,18.0,18.33,17.98,18.12,2013400,0.0,1.0
2010-02-01,18.25,18.27,17.955,18.07,1756700,18.25,18.27,17.955,18.07,1756700,0.0,1.0
2010-02-02,18.55,18.6,18.14,18.19,1470600,18.55,18.6,18.14,18.19,1470600,0.0,1.0
2010-02-03,18.48,18.56,18.19,18.53,1613000,18.48,18.56,18.19,18.53,1613000,0.0,1.0
2010-02-04,17.6,18.27,17.535,18.27,2601400,17.6,18.27,17.535,18.27,2601400,0.0,1.0
2010-02-05,17.59,17.64,17.18,17.61,1785600,17.59,17.64,17.18,17.61,1785600,0.0,1.0
2010-02-08,17.61,17.88,17.46,17.62,1354200,17.61,17.88,17.46,17.62,1354200,0.0,1.0
2010-02-09,17.96,18.06,17.59,17.85,1656100,17.96,18.06,17.59,17.85,1656100,0.0,1.0
2010-02-10,18.23,18.3,17.864,17.99,2202800,18.23,18.3,17.864,17.99,2202800,0.0,1.0
2010-02-11,17.69,18.095,17.46,18.05,4275000,17.69,18.095,17.46,18.05,4275000,0.0,1.0
2010-02-12,17.72,17.8,17.46,17.56,3484200,17.72,17.8,17.46,17.56,3484200,0.0,1.0
2010-02-16,18.11,18.17,17.79,17.83,1866700,18.11,18.17,17.79,17.83,1866700,0.0,1.0
2010-02-17,18.46,18.529,18.14,18.23,1814600,18.46,18.529,18.14,18.23,1814600,0.0,1.0
2010-02-18,18.5,18.55,18.37,18.52,1674700,18.5,18.55,18.37,18.52,1674700,0.0,1.0
2010-02-19,18.42,18.62,18.38,18.46,1761800,18.42,18.62,18.38,18.46,1761800,0.0,1.0
2010-02-22,18.36,18.59,18.31,18.45,1106200,18.36,18.59,18.31,18.45,1106200,0.0,1.0
2010-02-23,18.02,18.36,17.97,18.28,1803800,18.02,18.36,17.97,18.28,1803800,0.0,1.0
2010-02-24,18.13,18.23,17.96,18.15,1489700,18.13,18.23,17.96,18.15,1489700,0.0,1.0
2010-02-25,17.97,18.03,17.65,17.81,1692400,17.97,18.03,17.65,17.81,1692400,0.0,1.0
2010-02-26,17.75,17.97,17.58,17.94,1567600,17.75,17.97,17.58,17.94,1567600,0.0,1.0
2010-03-01,18.2,18.2,17.62,17.78,1380700,18.2,18.2,17.62,17.78,1380700,0.0,1.0
2010-03-02,18.01,18.26,17.97,18.25,1542800,18.01,18.26,17.97,18.25,1542800,0.0,1.0
2010-03-03,18.08,18.37,18.08,18.12,1045000,18.08,18.37,18.08,18.12,1045000,0.0,1.0
2010-03-04,18.4,18.49,18.01,18.08,1681400,18.4,18.49,18.01,18.08,1681400,0.0,1.0
2010-03-05,18.76,18.84,18.48,18.54,2049600,18.76,18.84,18.48,18.54,2049600,0.0,1.0
2010-03-08,18.9,19.05,18.79,18.79,1491600,18.9,19.05,18.79,18.79,1491600,0.0,1.0
2010-03-09,18.95,19.06,18.82,18.96,1587900,18.95,19.06,18.82,18.96,1587900,0.0,1.0
2010-03-10,19.01,19.12,18.88,18.93,1855400,19.01,19.12,18.88,18.93,1855400,0.0,1.0
2010-03-11,18.79,18.95,18.61,18.9,1768300,18.79,18.95,18.61,18.9,1768300,0.0,1.0
2010-03-12,18.54,18.9,18.48,18.86,1044500,18.54,18.9,18.48,18.86,1044500,0.0,1.0
2010-03-15,18.3,18.5,18.1,18.5,1353400,18.3,18.5,18.1,18.5,1353400,0.0,1.0
2010-03-16,18.45,18.45,18.11,18.3,1709700,18.45,18.45,18.11,18.3,1709700,0.0,1.0
2010-03-17,18.47,18.56,18.32,18.43,1348200,18.47,18.56,18.32,18.43,1348200,0.0,1.0
2010-03-18,18.29,18.52,18.21,18.49,1897300,18.29,18.52,18.21,18.49,1897300,0.0,1.0
2010-03-19,18.56,18.6,18.15,18.41,3850900,18.56,18.6,18.15,18.41,3850900,0.0,1.0
2010-03-22,18.92,18.99,18.36,18.41,1484000,18.92,18.99,18.36,18.41,1484000,0.0,1.0
2010-03-23,19.71,19.77,18.94,19.0,2736300,19.71,19.77,18.94,19.0,2736300,0.0,1.0
2010-03-24,19.18,19.7,19.12,19.67,1899400,19.18,19.7,19.12,19.67,1899400,0.0,1.0
2010-03-25,19.03,19.49,18.99,19.35,1994600,19.03,19.49,18.99,19.35,1994600,0.0,1.0
2010-03-26,19.0,19.25,18.9,19.0,1612900,19.0,19.25,18.9,19.0,1612900,0.0,1.0
2010-03-29,19.02,19.21,18.94,19.14,1139100,19.02,19.21,18.94,19.14,1139100,0.0,1.0
2010-03-30,18.97,19.22,18.93,18.95,972800,18.97,19.22,18.93,18.95,972800,0.0,1.0
2010-03-31,18.08,19.0,18.03,18.91,3783300,18.08,19.0,18.03,18.91,3783300,0.0,1.0
2010-04-01,18.16,18.57,18.0,18.47,3013200,18.16,18.57,18.0,18.47,3013200,0.0,1.0
2010-04-05,18.04,18.53,17.99,18.2,2588500,18.04,18.53,17.99,18.2,2588500,0.0,1.0
2010-04-06,18.65,18.81,18.28,18.64,4674600,18.65,18.81,18.28,18.64,4674600,0.0,1.0
2010-04-07,18.65,18.88,18.48,18.68,3378400,18.65,18.88,18.48,18.68,3378400,0.0,1.0
2010-04-08,18.53,18.73,18.04,18.63,2262100,18.53,18.73,18.04,18.63,2262100,0.0,1.0
2010-04-09,18.36,18.63,18.24,18.52,1976600,18.36,18.63,18.24,18.52,1976600,0.0,1.0
2010-04-12,18.37,18.49,18.16,18.33,1795300,18.37,18.49,18.16,18.33,1795300,0.0,1.0
2010-04-13,18.28,18.47,18.18,18.36,1727400,18.28,18.47,18.18,18.36,1727400,0.0,1.0
2010-04-14,19.59,19.67,18.48,18.54,4651900,19.59,19.67,18.48,18.54,4651900,0.0,1.0
2010-04-15,19.56,19.7,18.96,19.36,2670700,19.56,19.7,18.96,19.36,2670700,0.0,1.0
2010-04-16,19.08,19.68,18.99,19.49,2725900,19.08,19.68,18.99,19.49,2725900,0.0,1.0
2010-04-19,19.18,19.29,18.79,19.04,2161800,19.18,19.29,18.79,19.04,2161800,0.0,1.0
2010-04-20,19.59,19.7,19.33,19.37,2154900,19.59,19.7,19.33,19.37,2154900,0.0,1.0
2010-04-21,20.77,20.81,19.51,19.61,5267000,20.77,20.81,19.51,19.61,5267000,0.0,1.0
2010-04-22,20.55,20.95,20.1,20.73,3423600,20.55,20.95,20.1,20.73,3423600,0.0,1.0
2010-04-23,21.06,21.09,20.45,20.64,2290900,21.06,21.09,20.45,20.64,2290900,0.0,1.0
2010-04-26,21.1,21.3,20.85,21.1,2453900,21.1,21.3,20.85,21.1,2453900,0.0,1.0
2010-04-27,20.57,21.17,20.52,21.0,2877800,20.57,21.17,20.52,21.0,2877800,0.0,1.0
2010-04-28,20.29,20.88,20.16,20.66,3074600,20.29,20.88,20.16,20.66,3074600,0.0,1.0
2010-04-29,20.53,20.66,20.37,20.44,2577100,20.53,20.66,20.37,20.44,2577100,0.0,1.0
2010-04-30,20.2,20.81,19.99,20.57,2967800,20.2,20.81,19.99,20.57,2967800,0.0,1.0
2010-05-03,20.52,20.63,20.12,20.26,2618900,20.52,20.63,20.12,20.26,2618900,0.0,1.0
2010-05-04,20.28,20.4,20.0,20.25,4122800,20.28,20.4,20.0,20.25,4122800,0.0,1.0
2010-05-05,20.01,20.6,19.94,19.96,2944100,20.01,20.6,19.94,19.96,2944100,0.0,1.0
2010-05-06,19.32,20.1399,18.06,19.97,5421300,19.32,20.1399,18.06,19.97,5421300,0.0,1.0
2010-05-07,19.03,19.78,18.87,19.21,5374500,19.03,19.78,18.87,19.21,5374500,0.0,1.0
2010-05-10,20.14,20.17,19.69,19.91,2665000,20.14,20.17,19.69,19.91,2665000,0.0,1.0
2010-05-11,20.41,20.725,19.89,19.89,2161600,20.41,20.725,19.89,19.89,2161600,0.0,1.0
2010-05-12,20.86,20.89,20.22,20.45,2293300,20.86,20.89,20.22,20.45,2293300,0.0,1.0
2010-05-13,20.05,20.88,19.93,20.84,3000100,20.05,20.88,19.93,20.84,3000100,0.0,1.0
2010-05-14,19.46,19.92,19.28,19.84,3490100,19.46,19.92,19.28,19.84,3490100,0.0,1.0
2010-05-17,19.46,19.76,19.06,19.52,3634600,19.46,19.76,19.06,19.52,3634600,0.0,1.0
2010-05-18,18.99,20.0,18.93,19.62,2334800,18.99,20.0,18.93,19.62,2334800,0.0,1.0
2010-05-19,19.11,19.335,18.74,19.0,3891300,19.11,19.335,18.74,19.0,3891300,0.0,1.0
2010-05-20,18.4,19.05,18.26,18.78,4072500,18.4,19.05,18.26,18.78,4072500,0.0,1.0
2010-05-21,19.28,19.57,18.11,18.11,4745200,19.28,19.57,18.11,18.11,4745200,0.0,1.0
2010-05-24,18.85,19.4,18.79,19.3,3799200,18.85,19.4,18.79,19.3,3799200,0.0,1.0
2010-05-25,19.16,19.29,18.27,18.54,4408500,19.16,19.29,18.27,18.54,4408500,0.0,1.0
2010-05-26,19.05,19.64,19.03,19.36,5911800,19.05,19.64,19.03,19.36,5911800,0.0,1.0
2010-05-27,20.05,20.06,19.36,19.58,2682600,20.05,20.06,19.36,19.58,2682600,0.0,1.0
2010-05-28,20.03,20.46,19.82,19.95,2449500,20.03,20.46,19.82,19.95,2449500,0.0,1.0
2010-06-01,19.64,20.355,19.64,19.72,3168700,19.64,20.355,19.64,19.72,3168700,0.0,1.0
2010-06-02,20.48,20.5,19.68,19.7,2249300,20.48,20.5,19.68,19.7,2249300,0.0,1.0
2010-06-03,21.32,21.96,21.19,21.47,3983700,21.32,21.96,21.19,21.47,3983700,0.0,1.0
2010-06-04,20.86,21.07,20.64,20.7,3984800,20.86,21.07,20.64,20.7,3984800,0.0,1.0
2010-06-07,19.9,20.99,19.86,20.89,3685000,19.9,20.99,19.86,20.89,3685000,0.0,1.0
2010-06-08,20.42,20.47,19.8001,19.9,3406100,20.42,20.47,19.8001,19.9,3406100,0.0,1.0
2010-06-09,20.41,21.12,20.33,20.53,1908500,20.41,21.12,20.33,20.53,1908500,0.0,1.0
2010-06-10,21.06,21.1,20.71,20.94,1127000,21.06,21.1,20.71,20.94,1127000,0.0,1.0
2010-06-11,21.33,21.38,20.73,20.9,1534200,21.33,21.38,20.73,20.9,1534200,0.0,1.0
2010-06-14,21.41,21.79,21.31,21.48,1682400,21.41,21.79,21.31,21.48,1682400,0.0,1.0
2010-06-15,21.8,21.85,21.27,21.55,1882800,21.8,21.85,21.27,21.55,1882800,0.0,1.0
2010-06-16,21.36,21.52,20.7901,21.25,3148400,21.36,21.52,20.7901,21.25,3148400,0.0,1.0
2010-06-17,20.96,21.59,20.64,21.56,2919200,20.96,21.59,20.64,21.56,2919200,0.0,1.0
2010-06-18,21.18,21.26,20.9,21.06,2854300,21.18,21.26,20.9,21.06,2854300,0.0,1.0
2010-06-21,20.67,21.42,20.53,21.33,2246800,20.67,21.42,20.53,21.33,2246800,0.0,1.0
2010-06-22,20.21,21.05,19.95,20.67,3857900,20.21,21.05,19.95,20.67,3857900,0.0,1.0
2010-06-23,20.42,20.72,20.16,20.35,2527900,20.42,20.72,20.16,20.35,2527900,0.0,1.0
2010-06-24,19.79,20.45,19.61,20.41,1974800,19.79,20.45,19.61,20.41,1974800,0.0,1.0
2010-06-25,20.03,20.19,19.69,19.93,2385000,20.03,20.19,19.69,19.93,2385000,0.0,1.0
2010-06-28,19.94,20.26,19.9,20.21,1629000,19.94,20.26,19.9,20.21,1629000,0.0,1.0
2010-06-29,19.53,19.98,19.33,19.64,2602500,19.53,19.98,19.33,19.64,2602500,0.0,1.0
2010-06-30,19.5,19.94,19.41,19.42,2471400,19.5,19.94,19.41,19.42,2471400,0.0,1.0
2010-07-01,19.46,19.69,19.0,19.44,2795700,19.46,19.69,19.0,19.44,2795700,0.0,1.0
2010-07-02,18.9,19.71,18.78,19.45,2418200,18.9,19.71,18.78,19.45,2418200,0.0,1.0
2010-07-06,18.3,19.37,18.08,19.34,3216000,18.3,19.37,18.08,19.34,3216000,0.0,1.0
2010-07-07,18.95,19.05,18.3,18.33,2121400,18.95,19.05,18.3,18.33,2121400,0.0,1.0
2010-07-08,19.22,19.5,19.02,19.18,1668600,19.22,19.5,19.02,19.18,1668600,0.0,1.0
2010-07-09,19.37,19.46,19.1169,19.24,881400,19.37,19.46,19.1169,19.24,881400,0.0,1.0
2010-07-12,19.3,19.48,18.88,19.31,1231400,19.3,19.48,18.88,19.31,1231400,0.0,1.0
2010-07-13,19.73,19.84,19.32,19.48,1681800,19.73,19.84,19.32,19.48,1681800,0.0,1.0
2010-07-14,19.82,20.09,19.38,19.62,1587000,19.82,20.09,19.38,19.62,1587000,0.0,1.0
2010-07-15,20.0,20.07,19.47,19.87,927200,20.0,20.07,19.47,19.87,927200,0.0,1.0
2010-07-16,19.99,20.36,19.92,20.2,2107700,19.99,20.36,19.92,20.2,2107700,0.0,1.0
2010-07-19,20.05,20.13,19.78,20.1,1012900,20.05,20.13,19.78,20.1,1012900,0.0,1.0
2010-07-20,21.64,22.07,19.61,19.76,3254700,21.64,22.07,19.61,19.76,3254700,0.0,1.0
2010-07-21,21.27,21.9699,20.91,21.77,2298300,21.27,21.9699,20.91,21.77,2298300,0.0,1.0
2010-07-22,22.54,22.74,21.82,22.19,2453600,22.54,22.74,21.82,22.19,2453600,0.0,1.0
2010-07-23,23.14,23.19,22.22,22.34,2292500,23.14,23.19,22.22,22.34,2292500,0.0,1.0
2010-07-26,24.34,24.74,23.3,23.34,2741500,24.34,24.74,23.3,23.34,2741500,0.0,1.0
2010-07-27,24.25,24.65,23.84,24.65,1826300,24.25,24.65,23.84,24.65,1826300,0.0,1.0
2010-07-28,23.91,24.57,23.73,24.24,1581100,23.91,24.57,23.73,24.24,1581100,0.0,1.0
2010-07-29,24.33,24.5,23.43,24.09,1817900,24.33,24.5,23.43,24.09,1817900,0.0,1.0
2010-07-30,24.43,24.53,23.66,24.02,2162500,24.43,24.53,23.66,24.02,2162500,0.0,1.0
2010-08-02,24.64,24.88,24.31,24.88,1996000,24.64,24.88,24.31,24.88,1996000,0.0,1.0
2010-08-03,23.71,24.57,23.69,24.45,2033900,23.71,24.57,23.69,24.45,2033900,0.0,1.0
2010-08-04,24.53,24.62,23.72,23.72,3740200,24.53,24.62,23.72,23.72,3740200,0.0,1.0
2010-08-05,24.55,24.64,24.02,24.44,1804700,24.55,24.64,24.02,24.44,1804700,0.0,1.0
2010-08-06,24.43,24.53,23.93,24.3,1574200,24.43,24.53,23.93,24.3,1574200,0.0,1.0
2010-08-09,24.85,25.05,24.6,24.6,1663700,24.85,25.05,24.6,24.6,1663700,0.0,1.0
2010-08-10,24.02,24.54,23.89,24.54,1233700,24.02,24.54,23.89,24.54,1233700,0.0,1.0
2010-08-11,23.26,23.64,23.18,23.51,1452000,23.26,23.64,23.18,23.51,1452000,0.0,1.0
2010-08-12,23.11,23.29,22.44,22.86,1788900,23.11,23.29,22.44,22.86,1788900,0.0,1.0
2010-08-13,22.68,23.11,22.59,23.02,1083500,22.68,23.11,22.59,23.02,1083500,0.0,1.0
2010-08-16,22.8,23.03,22.45,22.52,936900,22.8,23.03,22.45,22.52,936900,0.0,1.0
2010-08-17,23.37,23.76,22.88,23.02,1288600,23.37,23.76,22.88,23.02,1288600,0.0,1.0
2010-08-18,23.82,23.93,23.16,23.31,1143500,23.82,23.93,23.16,23.31,1143500,0.0,1.0
2010-08-19,23.42,23.99,22.91,23.73,1441300,23.42,23.99,22.91,23.73,1441300,0.0,1.0
2010-08-20,23.42,23.47,22.98,23.18,842300,23.42,23.47,22.98,23.18,842300,0.0,1.0
2010-08-23,23.23,23.77,23.16,23.55,864000,23.23,23.77,23.16,23.55,864000,0.0,1.0
2010-08-24,23.49,24.02,22.6605,22.88,2944700,23.49,24.02,22.6605,22.88,2944700,0.0,1.0
2010-08-25,23.5,23.6,22.9101,23.26,1331400,23.5,23.6,22.9101,23.26,1331400,0.0,1.0
2010-08-26,22.98,23.67,22.88,23.67,1380700,22.98,23.67,22.88,23.67,1380700,0.0,1.0
2010-08-27,23.24,23.28,22.58,23.15,1450900,23.24,23.28,22.58,23.15,1450900,0.0,1.0
2010-08-30,22.58,23.17,22.57,23.09,961000,22.58,23.17,22.57,23.09,961000,0.0,1.0
2010-08-31,22.56,23.03,22.38,22.62,1804500,22.56,23.03,22.38,22.62,1804500,0.0,1.0
2010-09-01,23.21,23.42,22.8301,22.88,1876800,23.21,23.42,22.8301,22.88,1876800,0.0,1.0
2010-09-02,23.88,24.26,23.39,23.39,1517600,23.88,24.26,23.39,23.39,1517600,0.0,1.0
2010-09-03,24.54,24.75,24.06,24.06,1338700,24.54,24.75,24.06,24.06,1338700,0.0,1.0
2010-09-07,23.92,24.54,23.72,24.46,1309900,23.92,24.54,23.72,24.46,1309900,0.0,1.0
2010-09-08,23.9,24.14,23.74,23.92,1088400,23.9,24.14,23.74,23.92,1088400,0.0,1.0
2010-09-09,23.45,24.42,23.35,24.21,736800,23.45,24.42,23.35,24.21,736800,0.0,1.0
2010-09-10,23.35,23.85,23.28,23.47,742600,23.35,23.85,23.28,23.47,742600,0.0,1.0
2010-09-13,23.5,23.78,23.33,23.65,735300,23.5,23.78,23.33,23.65,735300,0.0,1.0
2010-09-14,23.54,24.0,23.37,23.48,1082900,23.54,24.0,23.37,23.48,1082900,0.0,1.0
2010-09-15,23.57,23.6,23.13,23.48,772700,23.57,23.6,23.13,23.48,772700,0.0,1.0
2010-09-16,23.26,23.5,23.19,23.44,838300,23.26,23.5,23.19,23.44,838300,0.0,1.0
2010-09-17,23.34,23.52,22.87,23.41,2625600,23.34,23.52,22.87,23.41,2625600,0.0,1.0
2010-09-20,23.69,23.79,23.34,23.47,970400,23.69,23.79,23.34,23.47,970400,0.0,1.0
2010-09-21,23.26,23.72,23.1,23.72,1317700,23.26,23.72,23.1,23.72,1317700,0.0,1.0
2010-09-22,23.12,23.55,22.83,23.12,1211500,23.12,23.55,22.83,23.12,1211500,0.0,1.0
2010-09-23,23.0,23.34,22.81,22.86,1302200,23.0,23.34,22.81,22.86,1302200,0.0,1.0
2010-09-24,23.7,23.76,23.31,23.47,1223600,23.7,23.76,23.31,23.47,1223600,0.0,1.0
2010-09-27,23.23,23.75,23.2,23.75,888000,23.23,23.75,23.2,23.75,888000,0.0,1.0
2010-09-28,23.22,23.29,22.74,23.26,1044500,23.22,23.29,22.74,23.26,1044500,0.0,1.0
2010-09-29,23.08,23.43,23.0,23.17,1045400,23.08,23.43,23.0,23.17,1045400,0.0,1.0
2010-09-30,23.25,23.38,22.87,23.3,1166000,23.25,23.38,22.87,23.3,1166000,0.0,1.0
2010-10-01,23.59,23.67,23.2,23.47,1187600,23.59,23.67,23.2,23.47,1187600,0.0,1.0
2010-10-04,23.51,24.03,23.23,23.6,1235400,23.51,24.03,23.23,23.6,1235400,0.0,1.0
2010-10-05,23.59,24.06,23.49,23.76,1245000,23.59,24.06,23.49,23.76,1245000,0.0,1.0
2010-10-06,23.2,23.69,23.04,23.69,1083200,23.2,23.69,23.04,23.69,1083200,0.0,1.0
2010-10-07,23.35,23.45,22.9,23.25,819500,23.35,23.45,22.9,23.25,819500,0.0,1.0
2010-10-08,23.27,23.68,23.19,23.36,1467000,23.27,23.68,23.19,23.36,1467000,0.0,1.0
2010-10-11,22.94,23.36,22.91,23.25,1062000,22.94,23.36,22.91,23.25,1062000,0.0,1.0
2010-10-12,22.86,22.97,22.22,22.7,1652200,22.86,22.97,22.22,22.7,1652200,0.0,1.0
2010-10-13,23.07,23.08,22.42,22.97,2362900,23.07,23.08,22.42,22.97,2362900,0.0,1.0
2010-10-14,23.37,23.37,22.85,23.08,1513600,23.37,23.37,22.85,23.08,1513600,0.0,1.0
2010-10-15,23.74,24.25,23.22,23.53,1695300,23.74,24.25,23.22,23.53,1695300,0.0,1.0
2010-10-18,23.89,24.01,23.29,23.78,1248700,23.89,24.01,23.29,23.78,1248700,0.0,1.0
2010-10-19,23.51,23.93,23.29,23.56,1229300,23.51,23.93,23.29,23.56,1229300,0.0,1.0
2010-10-20,23.84,23.95,23.49,23.54,653600,23.84,23.95,23.49,23.54,653600,0.0,1.0
2010-10-21,23.72,24.29,23.53,23.97,692600,23.72,24.29,23.53,23.97,692600,0.0,1.0
2010-10-22,23.82,23.93,23.53,23.79,419800,23.82,23.93,23.53,23.79,419800,0.0,1.0
2010-10-25,24.2,24.34,23.98,24.02,768400,24.2,24.34,23.98,24.02,768400,0.0,1.0
2010-10-26,24.55,24.64,23.96,23.96,926100,24.55,24.64,23.96,23.96,926100,0.0,1.0
2010-10-27,24.8,24.88,24.23,24.45,1716500,24.8,24.88,24.23,24.45,1716500,0.0,1.0
2010-10-28,22.95,24.16,22.93,23.76,3288600,22.95,24.16,22.93,23.76,3288600,0.0,1.0
2010-10-29,23.22,23.31,22.28,22.63,1774900,23.22,23.31,22.28,22.63,1774900,0.0,1.0
2010-11-01,23.52,23.83,23.21,23.39,1519600,23.52,23.83,23.21,23.39,1519600,0.0,1.0
2010-11-02,23.8,23.94,23.13,23.74,1705000,23.8,23.94,23.13,23.74,1705000,0.0,1.0
2010-11-03,24.97,24.98,23.96,23.96,2290700,24.97,24.98,23.96,23.96,2290700,0.0,1.0
2010-11-04,25.69,25.7,24.85,25.0,1534300,25.69,25.7,24.85,25.0,1534300,0.0,1.0
2010-11-05,26.38,26.86,25.73,25.75,1700300,26.38,26.86,25.73,25.75,1700300,0.0,1.0
2010-11-08,26.54,26.71,26.06,26.32,803600,26.54,26.71,26.06,26.32,803600,0.0,1.0
2010-11-09,26.28,27.0,26.15,26.57,909200,26.28,27.0,26.15,26.57,909200,0.0,1.0
2010-11-10,26.84,26.92,26.09,26.26,836000,26.84,26.92,26.09,26.26,836000,0.0,1.0
2010-11-11,26.63,26.76,26.23,26.64,794600,26.63,26.76,26.23,26.64,794600,0.0,1.0
2010-11-12,26.4,26.77,26.37,26.46,1026000,26.4,26.77,26.37,26.46,1026000,0.0,1.0
2010-11-15,26.36,26.9,26.33,26.58,750700,26.36,26.9,26.33,26.58,750700,0.0,1.0
2010-11-16,25.74,26.62,25.69,26.12,1054800,25.74,26.62,25.69,26.12,1054800,0.0,1.0
2010-11-17,25.96,26.09,25.775,25.79,996100,25.96,26.09,25.775,25.79,996100,0.0,1.0
2010-11-18,25.89,26.49,25.84,26.25,909200,25.89,26.49,25.84,26.25,909200,0.0,1.0
2010-11-19,26.13,26.13,25.65,25.86,579500,26.13,26.13,25.65,25.86,579500,0.0,1.0
2010-11-22,26.06,26.49,25.85,25.95,638800,26.06,26.49,25.85,25.95,638800,0.0,1.0
2010-11-23,25.98,26.13,25.6174,25.79,731800,25.98,26.13,25.6174,25.79,731800,0.0,1.0
2010-11-24,26.33,26.6,26.08,26.15,922200,26.33,26.6,26.08,26.15,922200,0.0,1.0
2010-11-26,26.04,26.43,26.02,26.08,577900,26.04,26.43,26.02,26.08,577900,0.0,1.0
2010-11-29,26.03,26.22,25.43,25.85,1080100,26.03,26.22,25.43,25.85,1080100,0.0,1.0
2010-11-30,26.13,26.52,25.6,25.67,3328300,26.13,26.52,25.6,25.67,3328300,0.0,1.0
2010-12-01,26.49,26.74,26.33,26.55,915500,26.49,26.74,26.33,26.55,915500,0.0,1.0
2010-12-02,26.91,27.04,26.51,26.68,978800,26.91,27.04,26.51,26.68,978800,0.0,1.0
2010-12-03,26.89,26.95,26.37,26.76,827500,26.89,26.95,26.37,26.76,827500,0.0,1.0
2010-12-06,26.66,26.88,26.53,26.87,907600,26.66,26.88,26.53,26.87,907600,0.0,1.0
2010-12-07,26.32,27.0,26.29,26.93,1330300,26.32,27.0,26.29,26.93,1330300,0.0,1.0
2010-12-08,26.27,26.53,26.05,26.31,911200,26.27,26.53,26.05,26.31,911200,0.0,1.0
2010-12-09,26.34,26.54,26.1,26.39,998800,26.34,26.54,26.1,26.39,998800,0.0,1.0
2010-12-10,26.5,26.56,26.11,26.39,870000,26.5,26.56,26.11,26.39,870000,0.0,1.0
2010-12-13,26.66,26.96,26.45,26.65,1546400,26.66,26.96,26.45,26.65,1546400,0.0,1.0
2010-12-14,26.93,27.16,26.65,26.65,2490000,26.93,27.16,26.65,26.65,2490000,0.0,1.0
2010-12-15,27.0,27.14,26.83,26.92,986800,27.0,27.14,26.83,26.92,986800,0.0,1.0
2010-12-16,27.41,27.49,27.02,27.06,1002000,27.41,27.49,27.02,27.06,1002000,0.0,1.0
2010-12-17,27.18,27.36,26.94,27.21,1522100,27.18,27.36,26.94,27.21,1522100,0.0,1.0
2010-12-20,27.41,27.47,27.09,27.4,593000,27.41,27.47,27.09,27.4,593000,0.0,1.0
2010-12-21,27.64,27.81,27.28,27.5,1014200,27.64,27.81,27.28,27.5,1014200,0.0,1.0
2010-12-22,28.0,28.18,27.73,27.73,1216700,28.0,28.18,27.73,27.73,1216700,0.0,1.0
2010-12-23,28.1,28.34,27.97,27.99,439600,28.1,28.34,27.97,27.99,439600,0.0,1.0
2010-12-27,28.07,28.2,27.74,28.07,536500,28.07,28.2,27.74,28.07,536500,0.0,1.0
2010-12-28,28.02,28.24,27.89,28.08,350100,28.02,28.24,27.89,28.08,350100,0.0,1.0
2010-12-29,28.38,28.48,28.0,28.02,384900,28.38,28.48,28.0,28.02,384900,0.0,1.0
2010-12-30,28.46,28.5,28.08,28.33,600200,28.46,28.5,28.08,28.33,600200,0.0,1.0
2010-12-31,28.2,28.42,28.06,28.42,665000,28.2,28.42,28.06,28.42,665000,0.0,1.0
2011-01-03,28.48,28.61,27.98,28.46,827600,28.48,28.61,27.98,28.46,827600,0.0,1.0
2011-01-04,28.04,28.47,27.65,28.47,1042700,28.04,28.47,27.65,28.47,1042700,0.0,1.0
2011-01-05,28.19,28.47,27.88,27.89,1092700,28.19,28.47,27.88,27.89,1092700,0.0,1.0
2011-01-06,27.53,28.15,27.5,28.15,892200,27.53,28.15,27.5,28.15,892200,0.0,1.0
2011-01-07,27.76,27.85,27.32,27.56,1042500,27.76,27.85,27.32,27.56,1042500,0.0,1.0
2011-01-10,28.35,28.4,27.48,27.55,980200,28.35,28.4,27.48,27.55,980200,0.0,1.0
2011-01-11,28.18,28.9,27.785,28.53,1210000,28.18,28.9,27.785,28.53,1210000,0.0,1.0
2011-01-12,28.28,28.66,28.24,28.4,687800,28.28,28.66,28.24,28.4,687800,0.0,1.0
2011-01-13,28.24,28.46,28.09,28.25,605800,28.24,28.46,28.09,28.25,605800,0.0,1.0
2011-01-14,28.39,28.4095,27.87,28.17,634700,28.39,28.4095,27.87,28.17,634700,0.0,1.0
2011-01-18,28.2,28.47,27.99,28.29,528700,28.2,28.47,27.99,28.29,528700,0.0,1.0
2011-01-19,28.53,28.79,28.06,28.25,1080700,28.53,28.79,28.06,28.25,1080700,0.0,1.0
2011-01-20,28.82,29.4,28.41,28.41,1063600,28.82,29.4,28.41,28.41,1063600,0.0,1.0
2011-01-21,28.76,29.5,28.63,29.03,987300,28.76,29.5,28.63,29.03,987300,0.0,1.0
2011-01-24,29.18,29.24,28.68,28.76,702000,29.18,29.24,28.68,28.76,702000,0.0,1.0
2011-01-25,29.45,29.48,28.79,29.07,725800,29.45,29.48,28.79,29.07,725800,0.0,1.0
2011-01-26,29.63,29.77,29.13,29.5,871500,29.63,29.77,29.13,29.5,871500,0.0,1.0
2011-01-27,29.77,29.97,29.5,29.62,863900,29.77,29.97,29.5,29.62,863900,0.0,1.0
2011-01-28,28.7,29.76,28.64,29.76,929500,28.7,29.76,28.64,29.76,929500,0.0,1.0
2011-01-31,28.71,28.84,28.3,28.75,690300,28.71,28.84,28.3,28.75,690300,0.0,1.0
2011-02-01,29.15,29.47,28.65,28.93,1291700,29.15,29.47,28.65,28.93,1291700,0.0,1.0
2011-02-02,28.25,29.16,28.14,29.08,1842500,28.25,29.16,28.14,29.08,1842500,0.0,1.0
2011-02-03,31.45,31.71,29.73,30.02,4733000,31.45,31.71,29.73,30.02,4733000,0.0,1.0
2011-02-04,30.84,31.28,30.3,31.27,2709600,30.84,31.28,30.3,31.27,2709600,0.0,1.0
2011-02-07,31.67,31.84,30.69,30.75,2268700,31.67,31.84,30.69,30.75,2268700,0.0,1.0
2011-02-08,32.6,32.69,31.53,31.61,2115400,32.6,32.69,31.53,31.61,2115400,0.0,1.0
2011-02-09,33.57,34.15,32.93,33.14,1955500,33.57,34.15,32.93,33.14,1955500,0.0,1.0
2011-02-10,33.07,33.64,32.94,33.43,1061200,33.07,33.64,32.94,33.43,1061200,0.0,1.0
2011-02-11,33.96,34.0,32.96,33.07,1111500,33.96,34.0,32.96,33.07,1111500,0.0,1.0
2011-02-14,33.63,34.0,32.91,33.85,1247500,33.63,34.0,32.91,33.85,1247500,0.0,1.0
2011-02-15,33.25,33.95,33.16,33.5,951300,33.25,33.95,33.16,33.5,951300,0.0,1.0
2011-02-16,34.87,35.04,33.43,33.43,1428400,34.87,35.04,33.43,33.43,1428400,0.0,1.0
2011-02-17,34.13,34.8,34.01,34.75,1006700,34.13,34.8,34.01,34.75,1006700,0.0,1.0
2011-02-18,34.39,34.85,34.0,34.14,1053300,34.39,34.85,34.0,34.14,1053300,0.0,1.0
2011-02-22,33.5,34.4,33.36,34.03,1108300,33.5,34.4,33.36,34.03,1108300,0.0,1.0
2011-02-23,32.23,33.23,31.74,33.23,1898000,32.23,33.23,31.74,33.23,1898000,0.0,1.0
2011-02-24,32.49,32.88,32.07,32.1,1760500,32.49,32.88,32.07,32.1,1760500,0.0,1.0
2011-02-25,33.51,33.54,32.71,32.71,1039700,33.51,33.54,32.71,32.71,1039700,0.0,1.0
2011-02-28,33.64,34.18,33.17,33.78,985900,33.64,34.18,33.17,33.78,985900,0.0,1.0
2011-03-01,32.5,33.93,32.45,33.78,786000,32.5,33.93,32.45,33.78,786000,0.0,1.0
2011-03-02,32.84,33.08,32.4,32.63,742400,32.84,33.08,32.4,32.63,742400,0.0,1.0
2011-03-03,32.99,33.42,32.5,33.16,602200,32.99,33.42,32.5,33.16,602200,0.0,1.0
2011-03-04,32.68,33.12,32.42,32.97,657000,32.68,33.12,32.42,32.97,657000,0.0,1.0
2011-03-07,32.33,32.98,32.23,32.82,1146100,32.33,32.98,32.23,32.82,1146100,0.0,1.0
2011-03-08,33.34,33.41,32.19,32.38,950800,33.34,33.41,32.19,32.38,950800,0.0,1.0
2011-03-09,33.55,33.65,32.98,33.09,985200,33.55,33.65,32.98,33.09,985200,0.0,1.0
2011-03-10,32.95,33.38,32.9,33.01,678400,32.95,33.38,32.9,33.01,678400,0.0,1.0
2011-03-11,33.48,33.58,32.04,32.09,1202000,33.48,33.58,32.04,32.09,1202000,0.0,1.0
2011-03-14,33.05,33.6,32.65,33.19,1170600,33.05,33.6,32.65,33.19,1170600,0.0,1.0
2011-03-15,33.22,33.37,31.9,32.1,1148200,33.22,33.37,31.9,32.1,1148200,0.0,1.0
2011-03-16,32.89,33.51,32.63,33.17,1371000,32.89,33.51,32.63,33.17,1371000,0.0,1.0
2011-03-17,33.17,33.69,33.07,33.5,854100,33.17,33.69,33.07,33.5,854100,0.0,1.0
2011-03-18,33.29,33.5,32.72,33.43,2623500,33.29,33.5,32.72,33.43,2623500,0.0,1.0
2011-03-21,33.19,33.78,32.98,33.62,1102300,33.19,33.78,32.98,33.62,1102300,0.0,1.0
2011-03-22,33.02,33.41,32.96,33.24,643700,33.02,33.41,32.96,33.24,643700,0.0,1.0
2011-03-23,33.37,33.53,32.73,32.94,1012600,33.37,33.53,32.73,32.94,1012600,0.0,1.0
2011-03-24,34.05,34.23,33.5,33.59,698100,34.05,34.23,33.5,33.59,698100,0.0,1.0
2011-03-25,34.52,34.72,34.06,34.21,508100,34.52,34.72,34.06,34.21,508100,0.0,1.0
2011-03-28,34.28,34.95,34.12,34.66,546600,34.28,34.95,34.12,34.66,546600,0.0,1.0
2011-03-29,34.67,34.72,34.03,34.33,455400,34.67,34.72,34.03,34.33,455400,0.0,1.0
2011-03-30,35.71,36.07,34.76,34.94,651200,35.71,36.07,34.76,34.94,651200,0.0,1.0
2011-03-31,35.37,35.75,34.93,35.74,607300,35.37,35.75,34.93,35.74,607300,0.0,1.0
2011-04-01,35.62,36.22,35.53,35.65,547500,35.62,36.22,35.53,35.65,547500,0.0,1.0
2011-04-04,34.59,36.21,34.555,35.65,1040300,34.59,36.21,34.555,35.65,1040300,0.0,1.0
2011-04-05,34.82,35.18,34.4,34.51,860600,34.82,35.18,34.4,34.51,860600,0.0,1.0
2011-04-06,35.22,35.372,34.62,35.03,527500,35.22,35.372,34.62,35.03,527500,0.0,1.0
2011-04-07,35.76,35.77,34.75,35.14,905100,35.76,35.77,34.75,35.14,905100,0.0,1.0
2011-04-08,34.85,35.93,34.61,35.88,580900,34.85,35.93,34.61,35.88,580900,0.0,1.0
2011-04-11,33.95,34.96,33.88,34.86,714600,33.95,34.96,33.88,34.86,714600,0.0,1.0
2011-04-12,33.02,33.96,32.71,33.71,1378800,33.02,33.96,32.71,33.71,1378800,0.0,1.0
2011-04-13,33.0,33.3,32.51,33.22,1028000,33.0,33.3,32.51,33.22,1028000,0.0,1.0
2011-04-14,32.36,32.76,31.94,32.24,1753600,32.36,32.76,31.94,32.24,1753600,0.0,1.0
2011-04-15,32.95,33.0,32.24,32.38,1040300,32.95,33.0,32.24,32.38,1040300,0.0,1.0
2011-04-18,32.69,32.869,32.22,32.46,778200,32.69,32.869,32.22,32.46,778200,0.0,1.0
2011-04-19,32.77,33.03,32.48,32.71,739600,32.77,33.03,32.48,32.71,739600,0.0,1.0
2011-04-20,33.49,33.55,32.87,33.17,1657200,33.49,33.55,32.87,33.17,1657200,0.0,1.0
2011-04-21,34.05,34.05,33.37,33.74,822600,34.05,34.05,33.37,33.74,822600,0.0,1.0
2011-04-25,34.51,34.56,33.6345,33.84,1157800,34.51,34.56,33.6345,33.84,1157800,0.0,1.0
2011-04-26,33.01,34.22,32.87,34.0,2009300,33.01,34.22,32.87,34.0,2009300,0.0,1.0
2011-04-27,33.36,33.47,32.98,33.3,998200,33.36,33.47,32.98,33.3,998200,0.0,1.0
2011-04-28,34.12,34.51,33.2,33.2,925800,34.12,34.51,33.2,33.2,925800,0.0,1.0
2011-04-29,33.91,34.32,33.75,34.18,809000,33.91,34.32,33.75,34.18,809000,0.0,1.0
2011-05-02,33.6,34.08,33.48,34.03,432100,33.6,34.08,33.48,34.03,432100,0.0,1.0
2011-05-03,34.07,34.12,33.37,33.5,590600,34.07,34.12,33.37,33.5,590600,0.0,1.0
2011-05-04,34.39,34.5,34.05,34.11,720900,34.39,34.5,34.05,34.11,720900,0.0,1.0
2011-05-05,34.53,34.98,34.11,34.21,643800,34.53,34.98,34.11,34.21,643800,0.0,1.0
2011-05-06,34.24,34.9,34.15,34.87,680200,34.24,34.9,34.15,34.87,680200,0.0,1.0
2011-05-09,34.07,34.25,33.72,34.24,722500,34.07,34.25,33.72,34.24,722500,0.0,1.0
2011-05-10,34.28,34.48,34.14,34.24,787100,34.28,34.48,34.14,34.24,787100,0.0,1.0
2011-05-11,33.74,34.5,33.72,34.29,675800,33.74,34.5,33.72,34.29,675800,0.0,1.0
2011-05-12,34.26,34.31,33.48,33.68,693000,34.26,34.31,33.48,33.68,693000,0.0,1.0
2011-05-13,33.65,34.43,33.52,34.32,644000,33.65,34.43,33.52,34.32,644000,0.0,1.0
2011-05-16,33.36,33.65,33.26,33.5,821500,33.36,33.65,33.26,33.5,821500,0.0,1.0
2011-05-17,33.35,33.45,33.02,33.23,782200,33.35,33.45,33.02,33.23,782200,0.0,1.0
2011-05-18,33.7,33.72,33.2627,33.38,427000,33.7,33.72,33.2627,33.38,427000,0.0,1.0
2011-05-19,33.81,33.91,33.67,33.84,286800,33.81,33.91,33.67,33.84,286800,0.0,1.0
2011-05-20,33.09,33.79,33.03,33.78,734800,33.09,33.79,33.03,33.78,734800,0.0,1.0
2011-05-23,33.24,33.28,32.6,32.6,515900,33.24,33.28,32.6,32.6,515900,0.0,1.0
2011-05-24,33.44,33.59,33.23,33.3,619200,33.44,33.59,33.23,33.3,619200,0.0,1.0
2011-05-25,33.83,33.97,33.17,33.3,415400,33.83,33.97,33.17,33.3,415400,0.0,1.0
2011-05-26,34.25,34.26,33.54,33.71,444100,34.25,34.26,33.54,33.71,444100,0.0,1.0
2011-05-27,34.55,34.75,34.35,34.49,415900,34.55,34.75,34.35,34.49,415900,0.0,1.0
2011-05-31,35.1,35.1,34.31,34.87,813100,35.1,35.1,34.31,34.87,813100,0.0,1.0
2011-06-01,34.51,35.17,34.51,34.85,883200,34.51,35.17,34.51,34.85,883200,0.0,1.0
2011-06-02,34.07,34.7,33.71,34.4,857700,34.07,34.7,33.71,34.4,857700,0.0,1.0
2011-06-03,33.66,33.79,33.19,33.58,1277100,33.66,33.79,33.19,33.58,1277100,0.0,1.0
2011-06-06,33.09,33.69,32.9,33.54,1172600,33.09,33.69,32.9,33.54,1172600,0.0,1.0
2011-06-07,33.79,34.01,33.25,33.25,1004800,33.79,34.01,33.25,33.25,1004800,0.0,1.0
2011-06-08,33.27,33.89,33.27,33.8,876400,33.27,33.89,33.27,33.8,876400,0.0,1.0
2011-06-09,33.88,34.22,33.27,33.33,675600,33.88,34.22,33.27,33.33,675600,0.0,1.0
2011-06-10,33.33,33.97,33.08,33.79,574700,33.33,33.97,33.08,33.79,574700,0.0,1.0
2011-06-13,31.15,33.64,31.07,33.39,2727800,31.15,33.64,31.07,33.39,2727800,0.0,1.0
2011-06-14,32.1,32.57,31.24,31.5,1735200,32.1,32.57,31.24,31.5,1735200,0.0,1.0
2011-06-15,31.49,32.26,31.41,31.96,1442100,31.49,32.26,31.41,31.96,1442100,0.0,1.0
2011-06-16,31.67,31.95,31.37,31.59,930800,31.67,31.95,31.37,31.59,930800,0.0,1.0
2011-06-17,33.11,33.27,32.03,32.03,1502500,33.11,33.27,32.03,32.03,1502500,0.0,1.0
2011-06-20,33.71,34.0,33.0001,33.07,1094800,33.71,34.0,33.0001,33.07,1094800,0.0,1.0
2011-06-21,34.62,34.68,33.67,33.84,1056500,34.62,34.68,33.67,33.84,1056500,0.0,1.0
2011-06-22,35.07,35.74,35.03,35.19,1410700,35.07,35.74,35.03,35.19,1410700,0.0,1.0
2011-06-23,34.67,35.03,34.26,34.56,1725000,34.67,35.03,34.26,34.56,1725000,0.0,1.0
2011-06-24,34.44,34.78,34.16,34.7,2004700,34.44,34.78,34.16,34.7,2004700,0.0,1.0
2011-06-27,35.23,35.34,34.29,34.44,779300,35.23,35.34,34.29,34.44,779300,0.0,1.0
2011-06-28,36.42,36.57,35.28,35.28,959200,36.42,36.57,35.28,35.28,959200,0.0,1.0
2011-06-29,36.44,37.3,36.25,36.5,1121900,36.44,37.3,36.25,36.5,1121900,0.0,1.0
2011-06-30,36.61,36.99,36.3,36.51,756000,36.61,36.99,36.3,36.51,756000,0.0,1.0
2011-07-01,36.94,37.19,36.37,36.51,879000,36.94,37.19,36.37,36.51,879000,0.0,1.0
2011-07-05,37.12,37.38,36.67,36.84,690900,37.12,37.38,36.67,36.84,690900,0.0,1.0
2011-07-06,37.82,37.86,37.0,37.0,944400,37.82,37.86,37.0,37.0,944400,0.0,1.0
2011-07-07,39.29,40.16,38.03,38.12,1910100,39.29,40.16,38.03,38.12,1910100,0.0,1.0
2011-07-08,39.22,40.0,38.87,38.88,750900,39.22,40.0,38.87,38.88,750900,0.0,1.0
2011-07-11,38.6,39.21,38.34,38.72,510700,38.6,39.21,38.34,38.72,510700,0.0,1.0
2011-07-12,39.01,40.22,38.31,38.31,1047900,39.01,40.22,38.31,38.31,1047900,0.0,1.0
2011-07-13,39.05,39.92,38.96,39.2,579000,39.05,39.92,38.96,39.2,579000,0.0,1.0
2011-07-14,38.72,39.64,38.48,39.25,565600,38.72,39.64,38.48,39.25,565600,0.0,1.0
2011-07-15,39.18,39.29,38.72,38.91,676100,39.18,39.29,38.72,38.91,676100,0.0,1.0
2011-07-18,39.36,39.45,38.61,38.9,779900,39.36,39.45,38.61,38.9,779900,0.0,1.0
2011-07-19,38.68,39.14,38.34,39.14,939700,38.68,39.14,38.34,39.14,939700,0.0,1.0
2011-07-20,38.62,39.02,38.15,38.94,542900,38.62,39.02,38.15,38.94,542900,0.0,1.0
2011-07-21,38.84,39.39,38.67,38.74,535200,38.84,39.39,38.67,38.74,535200,0.0,1.0
2011-07-22,39.08,39.3,38.9,38.94,324200,39.08,39.3,38.9,38.94,324200,0.0,1.0
2011-07-25,39.39,39.77,38.66,38.66,484600,39.39,39.77,38.66,38.66,484600,0.0,1.0
2011-07-26,39.97,40.18,39.36,39.58,988000,39.97,40.18,39.36,39.58,988000,0.0,1.0
2011-07-27,38.96,39.75,37.94,38.28,1427400,38.96,39.75,37.94,38.28,1427400,0.0,1.0
2011-07-28,37.65,38.76,37.54,38.5,990300,37.65,38.76,37.54,38.5,990300,0.0,1.0
2011-07-29,37.61,38.06,37.19,37.42,969200,37.61,38.06,37.19,37.42,969200,0.0,1.0
2011-08-01,37.15,37.99,36.78,37.92,766300,37.15,37.99,36.78,37.92,766300,0.0,1.0
2011-08-02,35.77,38.54,35.73,37.13,1138000,35.77,38.54,35.73,37.13,1138000,0.0,1.0
2011-08-03,36.15,36.24,34.7,35.69,1104600,36.15,36.24,34.7,35.69,1104600,0.0,1.0
2011-08-04,34.05,35.53,33.99,35.48,1234100,34.05,35.53,33.99,35.48,1234100,0.0,1.0
2011-08-05,34.98,35.76,34.27,34.51,1559400,34.98,35.76,34.27,34.51,1559400,0.0,1.0
2011-08-08,32.71,35.24,32.49,33.91,2005700,32.71,35.24,32.49,33.91,2005700,0.0,1.0
2011-08-09,34.26,35.46,32.18,35.46,1687600,34.26,35.46,32.18,35.46,1687600,0.0,1.0
2011-08-10,32.69,33.99,32.2,33.28,1670100,32.69,33.99,32.2,33.28,1670100,0.0,1.0
2011-08-11,34.46,34.98,32.78,32.92,1058600,34.46,34.98,32.78,32.92,1058600,0.0,1.0
2011-08-12,35.6,35.93,34.24,34.94,831000,35.6,35.93,34.24,34.94,831000,0.0,1.0
2011-08-15,35.8,36.84,35.2,36.12,827400,35.8,36.84,35.2,36.12,827400,0.0,1.0
2011-08-16,35.49,35.84,35.075,35.59,624200,35.49,35.84,35.075,35.59,624200,0.0,1.0
2011-08-17,35.68,36.13,34.85,35.79,794900,35.68,36.13,34.85,35.79,794900,0.0,1.0
2011-08-18,34.34,34.97,33.7,34.63,1123400,34.34,34.97,33.7,34.63,1123400,0.0,1.0
2011-08-19,35.72,36.24,33.92,33.92,1668000,35.72,36.24,33.92,33.92,1668000,0.0,1.0
2011-08-22,36.32,36.87,35.92,36.46,1227000,36.32,36.87,35.92,36.46,1227000,0.0,1.0
2011-08-23,38.68,38.74,36.16,36.51,1086600,38.68,38.74,36.16,36.51,1086600,0.0,1.0
2011-08-24,38.97,39.53,38.16,38.5,999400,38.97,39.53,38.16,38.5,999400,0.0,1.0
2011-08-25,38.32,39.45,38.02,39.25,647600,38.32,39.45,38.02,39.25,647600,0.0,1.0
2011-08-26,39.0,39.35,37.66,38.28,1574700,39.0,39.35,37.66,38.28,1574700,0.0,1.0
2011-08-29,40.93,41.14,39.4,39.45,1385700,40.93,41.14,39.4,39.45,1385700,0.0,1.0
2011-08-30,40.84,41.55,40.29,40.35,1133500,40.84,41.55,40.29,40.35,1133500,0.0,1.0
2011-08-31,40.38,41.15,40.05,41.03,1326800,40.38,41.15,40.05,41.03,1326800,0.0,1.0
2011-09-01,40.37,41.09,40.01,40.21,697700,40.37,41.09,40.01,40.21,697700,0.0,1.0
2011-09-02,39.27,40.19,38.87,39.25,603300,39.27,40.19,38.87,39.25,603300,0.0,1.0
2011-09-06,39.1,39.22,37.6,38.29,1274900,39.1,39.22,37.6,38.29,1274900,0.0,1.0
2011-09-07,40.4,40.46,39.62,40.0,607500,40.4,40.46,39.62,40.0,607500,0.0,1.0
2011-09-08,39.67,40.68,39.52,40.27,591500,39.67,40.68,39.52,40.27,591500,0.0,1.0
2011-09-09,38.42,39.53,38.109,39.23,922600,38.42,39.53,38.109,39.23,922600,0.0,1.0
2011-09-12,38.15,38.53,37.12,37.6,1404700,38.15,38.53,37.12,37.6,1404700,0.0,1.0
2011-09-13,39.01,39.51,37.71,38.14,1212300,39.01,39.51,37.71,38.14,1212300,0.0,1.0
2011-09-14,39.62,40.17,38.38,39.28,744800,39.62,40.17,38.38,39.28,744800,0.0,1.0
2011-09-15,37.84,39.58,37.79,39.38,1603200,37.84,39.58,37.79,39.38,1603200,0.0,1.0
2011-09-16,37.28,38.82,37.17,37.84,3733500,37.28,38.82,37.17,37.84,3733500,0.0,1.0
2011-09-19,37.4,37.59,36.5808,36.79,896600,37.4,37.59,36.5808,36.79,896600,0.0,1.0
2011-09-20,36.46,37.65,36.43,37.65,1077500,36.46,37.65,36.43,37.65,1077500,0.0,1.0
2011-09-21,35.25,36.71,35.25,36.49,1025600,35.25,36.71,35.25,36.49,1025600,0.0,1.0
2011-09-22,33.05,34.52,32.76,34.3,2297600,33.05,34.52,32.76,34.3,2297600,0.0,1.0
2011-09-23,32.94,33.57,32.81,32.82,1449200,32.94,33.57,32.81,32.82,1449200,0.0,1.0
2011-09-26,34.67,35.04,33.36,33.8,1530600,34.67,35.04,33.36,33.8,1530600,0.0,1.0
2011-09-27,34.05,35.64,33.83,34.94,1467200,34.05,35.64,33.83,34.94,1467200,0.0,1.0
2011-09-28,33.73,34.69,33.72,34.05,1102500,33.73,34.69,33.72,34.05,1102500,0.0,1.0
2011-09-29,33.03,34.78,32.94,34.42,2167800,33.03,34.78,32.94,34.42,2167800,0.0,1.0
2011-09-30,32.78,34.03,32.63,32.94,1796700,32.78,34.03,32.63,32.94,1796700,0.0,1.0
2011-10-03,31.54,32.79,31.34,32.5,1472600,31.54,32.79,31.34,32.5,1472600,0.0,1.0
2011-10-04,33.23,33.38,30.46,31.04,1700000,33.23,33.38,30.46,31.04,1700000,0.0,1.0
2011-10-05,34.09,34.36,32.91,33.02,1342800,34.09,34.36,32.91,33.02,1342800,0.0,1.0
2011-10-06,34.92,35.0,33.41,33.41,741700,34.92,35.0,33.41,33.41,741700,0.0,1.0
2011-10-07,34.6,35.7,34.33,35.25,542900,34.6,35.7,34.33,35.25,542900,0.0,1.0
2011-10-10,36.31,36.67,35.09,35.09,708700,36.31,36.67,35.09,35.09,708700,0.0,1.0
2011-10-11,36.5,36.59,35.81,35.99,521800,36.5,36.59,35.81,35.99,521800,0.0,1.0
2011-10-12,37.5,38.0,36.63,36.68,840200,37.5,38.0,36.63,36.68,840200,0.0,1.0
2011-10-13,37.45,37.69,36.75,37.3,686800,37.45,37.69,36.75,37.3,686800,0.0,1.0
2011-10-14,37.74,37.96,37.43,37.85,508900,37.74,37.96,37.43,37.85,508900,0.0,1.0
2011-10-17,36.8,37.89,36.73,37.89,653800,36.8,37.89,36.73,37.89,653800,0.0,1.0
2011-10-18,37.46,37.79,36.41,37.06,611400,37.46,37.79,36.41,37.06,611400,0.0,1.0
2011-10-19,37.09,38.0,36.98,37.22,633300,37.09,38.0,36.98,37.22,633300,0.0,1.0
2011-10-20,37.95,38.15,36.74,37.14,893800,37.95,38.15,36.74,37.14,893800,0.0,1.0
2011-10-21,39.13,39.32,38.08,38.99,940800,39.13,39.32,38.08,38.99,940800,0.0,1.0
2011-10-24,40.79,40.92,39.05,39.53,1609200,40.79,40.92,39.05,39.53,1609200,0.0,1.0
2011-10-25,39.78,40.78,39.7,40.41,1029300,39.78,40.78,39.7,40.41,1029300,0.0,1.0
2011-10-26,39.85,40.12,39.31,40.08,1263000,39.85,40.12,39.31,40.08,1263000,0.0,1.0
2011-10-27,40.08,41.51,39.77,41.09,2406100,40.08,41.51,39.77,41.09,2406100,0.0,1.0
2011-10-28,39.62,40.27,39.12,39.62,909400,39.62,40.27,39.12,39.62,909400,0.0,1.0
2011-10-31,38.94,40.11,38.9,39.7101,571300,38.94,40.11,38.9,39.7101,571300,0.0,1.0
2011-11-01,37.73,38.72,37.28,37.56,833600,37.73,38.72,37.28,37.56,833600,0.0,1.0
2011-11-02,37.9,38.48,37.71,38.025,991600,37.9,38.48,37.71,38.025,991600,0.0,1.0
2011-11-03,37.2,39.52,37.0,39.52,1692200,37.2,39.52,37.0,39.52,1692200,0.0,1.0
2011-11-04,36.4,37.06,36.37,37.0,1391200,36.4,37.06,36.37,37.0,1391200,0.0,1.0
2011-11-07,36.01,36.62,35.65,36.62,1241900,36.01,36.62,35.65,36.62,1241900,0.0,1.0
2011-11-08,35.25,36.44,35.24,36.22,1719000,35.25,36.44,35.24,36.22,1719000,0.0,1.0
2011-11-09,33.83,34.84,33.77,34.73,1496500,33.83,34.84,33.77,34.73,1496500,0.0,1.0
2011-11-10,33.44,35.79,33.38,35.79,1461000,33.44,35.79,33.38,35.79,1461000,0.0,1.0
2011-11-11,34.07,34.4,33.55,33.71,1377500,34.07,34.4,33.55,33.71,1377500,0.0,1.0
2011-11-14,33.5,34.05,33.42,33.8,1525500,33.5,34.05,33.42,33.8,1525500,0.0,1.0
2011-11-15,34.15,34.28,33.51,33.54,1072900,34.15,34.28,33.51,33.54,1072900,0.0,1.0
2011-11-16,33.03,33.85,32.93,33.77,1190600,33.03,33.85,32.93,33.77,1190600,0.0,1.0
2011-11-17,32.98,33.1,32.45,32.93,1079000,32.98,33.1,32.45,32.93,1079000,0.0,1.0
2011-11-18,33.5,33.84,32.98,33.2,1062800,33.5,33.84,32.98,33.2,1062800,0.0,1.0
2011-11-21,33.66,33.9,32.61,32.94,1190300,33.66,33.9,32.61,32.94,1190300,0.0,1.0
2011-11-22,34.83,35.05,33.97,34.11,1411000,34.83,35.05,33.97,34.11,1411000,0.0,1.0
2011-11-23,34.06,34.63,34.06,34.37,937500,34.06,34.63,34.06,34.37,937500,0.0,1.0
2011-11-25,34.06,34.42,33.71,33.85,595000,34.06,34.42,33.71,33.85,595000,0.0,1.0
2011-11-28,35.23,35.98,34.805,35.38,902100,35.23,35.98,34.805,35.38,902100,0.0,1.0
2011-11-29,35.3,35.7,35.05,35.29,909900,35.3,35.7,35.05,35.29,909900,0.0,1.0
2011-11-30,36.11,36.62,36.01,36.23,1237200,36.11,36.62,36.01,36.23,1237200,0.0,1.0
2011-12-01,35.99,36.87,35.86,36.12,931000,35.99,36.87,35.86,36.12,931000,0.0,1.0
2011-12-02,36.18,36.91,36.15,36.41,614500,36.18,36.91,36.15,36.41,614500,0.0,1.0
2011-12-05,36.92,37.59,36.59,36.99,1043800,36.92,37.59,36.59,36.99,1043800,0.0,1.0
2011-12-06,36.24,36.88,36.04,36.88,796000,36.24,36.88,36.04,36.88,796000,0.0,1.0
2011-12-07,36.25,36.46,35.63,35.97,523400,36.25,36.46,35.63,35.97,523400,0.0,1.0
2011-12-08,35.71,36.86,35.51,36.22,814700,35.71,36.86,35.51,36.22,814700,0.0,1.0
2011-12-09,36.9,36.99,35.6,35.75,733900,36.9,36.99,35.6,35.75,733900,0.0,1.0
2011-12-12,36.78,36.805,36.16,36.54,563100,36.78,36.805,36.16,36.54,563100,0.0,1.0
2011-12-13,35.79,37.39,35.66,37.0,523200,35.79,37.39,35.66,37.0,523200,0.0,1.0
2011-12-14,35.74,36.06,35.33,35.49,779200,35.74,36.06,35.33,35.49,779200,0.0,1.0
2011-12-15,35.99,36.37,35.79,36.03,657000,35.99,36.37,35.79,36.03,657000,0.0,1.0
2011-12-16,35.77,36.39,35.67,36.29,1364700,35.77,36.39,35.67,36.29,1364700,0.0,1.0
2011-12-19,34.52,36.18,34.39,35.96,1097200,34.52,36.18,34.39,35.96,1097200,0.0,1.0
2011-12-20,35.91,36.0,35.12,35.14,690300,35.91,36.0,35.12,35.14,690300,0.0,1.0
2011-12-21,36.79,36.92,35.83,35.87,832100,36.79,36.92,35.83,35.87,832100,0.0,1.0
2011-12-22,36.92,37.3,36.42,36.87,856000,36.92,37.3,36.42,36.87,856000,0.0,1.0
2011-12-23,37.12,37.26,36.95,37.14,199800,37.12,37.26,36.95,37.14,199800,0.0,1.0
2011-12-27,36.58,37.1,36.42,36.93,559300,36.58,37.1,36.42,36.93,559300,0.0,1.0
2011-12-28,36.68,36.88,36.355,36.57,609700,36.68,36.88,36.355,36.57,609700,0.0,1.0
2011-12-29,37.38,37.55,36.67,36.67,505100,37.38,37.55,36.67,36.67,505100,0.0,1.0
2011-12-30,36.87,37.39,36.86,37.39,497600,36.87,37.39,36.86,37.39,497600,0.0,1.0
2012-01-03,35.7,37.55,35.6,37.36,1486900,35.7,37.55,35.6,37.36,1486900,0.0,1.0
2012-01-04,33.26,35.48,33.16,35.2,3388900,33.26,35.48,33.16,35.2,3388900,0.0,1.0
2012-01-05,34.05,34.13,31.91,33.11,2775700,34.05,34.13,31.91,33.11,2775700,0.0,1.0
2012-01-06,33.44,34.31,33.38,34.06,991700,33.44,34.31,33.38,34.06,991700,0.0,1.0
2012-01-09,33.8,34.355,33.57,33.7,1161300,33.8,34.355,33.57,33.7,1161300,0.0,1.0
2012-01-10,34.34,34.71,33.83,34.01,1356900,34.34,34.71,33.83,34.01,1356900,0.0,1.0
2012-01-11,34.35,34.46,33.9,34.23,896300,34.35,34.46,33.9,34.23,896300,0.0,1.0
2012-01-12,34.39,34.61,33.93,34.39,753400,34.39,34.61,33.93,34.39,753400,0.0,1.0
2012-01-13,34.1,34.49,34.02,34.21,955100,34.1,34.49,34.02,34.21,955100,0.0,1.0
2012-01-17,34.28,34.57,33.81,34.43,1016400,34.28,34.57,33.81,34.43,1016400,0.0,1.0
2012-01-18,35.33,35.55,34.08,34.23,1039500,35.33,35.55,34.08,34.23,1039500,0.0,1.0
2012-01-19,35.55,35.66,35.11,35.37,1018000,35.55,35.66,35.11,35.37,1018000,0.0,1.0
2012-01-20,35.21,35.9,35.07,35.53,818900,35.21,35.9,35.07,35.53,818900,0.0,1.0
2012-01-23,35.88,36.21,35.23,35.31,1035600,35.88,36.21,35.23,35.31,1035600,0.0,1.0
2012-01-24,36.25,36.29,35.66,35.7,892600,36.25,36.29,35.66,35.7,892600,0.0,1.0
2012-01-25,36.34,36.57,35.96,36.12,687800,36.34,36.57,35.96,36.12,687800,0.0,1.0
2012-01-26,36.82,38.27,36.54,38.0,1514600,36.82,38.27,36.54,38.0,1514600,0.0,1.0
2012-01-27,36.5,36.78,35.86,36.65,935600,36.5,36.78,35.86,36.65,935600,0.0,1.0
2012-01-30,36.37,36.5,36.04,36.12,522600,36.37,36.5,36.04,36.12,522600,0.0,1.0
2012-01-31,35.76,36.51,35.54,36.51,597000,35.76,36.51,35.54,36.51,597000,0.0,1.0
2012-02-01,36.27,36.57,35.92,36.16,851900,36.27,36.57,35.92,36.16,851900,0.0,1.0
2012-02-02,35.89,36.48,35.89,36.35,940300,35.89,36.48,35.89,36.35,940300,0.0,1.0
2012-02-03,37.02,37.15,36.25,36.25,1329400,37.02,37.15,36.25,36.25,1329400,0.0,1.0
2012-02-06,37.14,37.34,36.922,37.0,564100,37.14,37.34,36.922,37.0,564100,0.0,1.0
2012-02-07,37.18,37.26,36.91,37.08,423800,37.18,37.26,36.91,37.08,423800,0.0,1.0
2012-02-08,36.86,37.34,36.79,37.2,981000,36.86,37.34,36.79,37.2,981000,0.0,1.0
2012-02-09,36.83,37.11,36.57,36.87,740400,36.83,37.11,36.57,36.87,740400,0.0,1.0
2012-02-10,36.11,36.72,36.09,36.57,1234300,36.11,36.72,36.09,36.57,1234300,0.0,1.0
2012-02-13,35.9,36.54,35.85,36.39,1188400,35.9,36.54,35.85,36.39,1188400,0.0,1.0
2012-02-14,35.15,35.9,34.98,35.8,1686300,35.15,35.9,34.98,35.8,1686300,0.0,1.0
2012-02-15,34.55,35.495,34.5,35.3,1775400,34.55,35.495,34.5,35.3,1775400,0.0,1.0
2012-02-16,34.63,34.9,34.2,34.5,1515900,34.63,34.9,34.2,34.5,1515900,0.0,1.0
2012-02-17,35.0,35.26,34.67,34.75,1163300,35.0,35.26,34.67,34.75,1163300,0.0,1.0
2012-02-21,34.93,35.355,34.83,35.0,1732800,34.93,35.355,34.83,35.0,1732800,0.0,1.0
2012-02-22,34.34,35.29,34.3,35.06,972300,34.34,35.29,34.3,35.06,972300,0.0,1.0
2012-02-23,34.49,35.17,34.38,34.38,837700,34.49,35.17,34.38,34.38,837700,0.0,1.0
2012-02-24,34.02,34.8,33.91,34.71,1166400,34.02,34.8,33.91,34.71,1166400,0.0,1.0
2012-02-27,34.36,34.53,33.79,33.92,1102500,34.36,34.53,33.79,33.92,1102500,0.0,1.0
2012-02-28,34.47,34.79,34.15,34.53,585200,34.47,34.79,34.15,34.53,585200,0.0,1.0
2012-02-29,34.08,34.47,33.87,34.47,737900,34.08,34.47,33.87,34.47,737900,0.0,1.0
2012-03-01,34.09,34.5,33.27,34.12,1228200,34.09,34.5,33.27,34.12,1228200,0.0,1.0
2012-03-02,34.32,34.59,33.95,34.17,1194500,34.32,34.59,33.95,34.17,1194500,0.0,1.0
2012-03-05,33.85,34.37,33.8,34.22,1130900,33.85,34.37,33.8,34.22,1130900,0.0,1.0
2012-03-06,33.28,33.65,33.12,33.59,963600,33.28,33.65,33.12,33.59,963600,0.0,1.0
2012-03-07,33.79,33.99,32.98,33.39,1177200,33.79,33.99,32.98,33.39,1177200,0.0,1.0
2012-03-08,34.49,34.63,34.09,34.13,1366200,34.49,34.63,34.09,34.13,1366200,0.0,1.0
2012-03-09,34.14,34.82,34.1,34.59,1779600,34.14,34.82,34.1,34.59,1779600,0.0,1.0
2012-03-12,33.82,34.34,33.72,34.14,767500,33.82,34.34,33.72,34.14,767500,0.0,1.0
2012-03-13,34.16,34.22,33.68,33.91,1286600,34.16,34.22,33.68,33.91,1286600,0.0,1.0
2012-03-14,34.62,34.75,34.07,34.13,929100,34.62,34.75,34.07,34.13,929100,0.0,1.0
2012-03-15,34.85,35.09,34.56,34.63,873400,34.85,35.09,34.56,34.63,873400,0.0,1.0
2012-03-16,34.74,35.51,34.73,34.97,1089600,34.74,35.51,34.73,34.97,1089600,0.0,1.0
2012-03-19,35.02,35.18,34.44,34.6,707300,35.02,35.18,34.44,34.6,707300,0.0,1.0
2012-03-20,35.15,35.33,34.67,34.76,744900,35.15,35.33,34.67,34.76,744900,0.0,1.0
2012-03-21,35.37,35.6,35.13,35.16,660100,35.37,35.6,35.13,35.16,660100,0.0,1.0
2012-03-22,35.21,35.33,34.87,35.05,789900,35.21,35.33,34.87,35.05,789900,0.0,1.0
2012-03-23,35.33,35.4801,34.63,35.14,702900,35.33,35.4801,34.63,35.14,702900,0.0,1.0
2012-03-26,35.79,36.04,35.54,35.65,948600,35.79,36.04,35.54,35.65,948600,0.0,1.0
2012-03-27,35.42,35.89,35.37,35.78,660400,35.42,35.89,35.37,35.78,660400,0.0,1.0
2012-03-28,34.79,35.38,34.76,35.34,906200,34.79,35.38,34.76,35.34,906200,0.0,1.0
2012-03-29,34.52,34.68,34.18,34.6,936500,34.52,34.68,34.18,34.6,936500,0.0,1.0
2012-03-30,34.31,34.8,34.3,34.69,830600,34.31,34.8,34.3,34.69,830600,0.0,1.0
2012-04-02,34.78,35.0,34.09,34.09,1060300,34.78,35.0,34.09,34.09,1060300,0.0,1.0
2012-04-03,34.85,35.85,34.73,34.83,1092400,34.85,35.85,34.73,34.83,1092400,0.0,1.0
2012-04-04,34.55,35.03,34.45,34.59,1053000,34.55,35.03,34.45,34.59,1053000,0.0,1.0
2012-04-05,34.21,34.88,34.2,34.47,624900,34.21,34.88,34.2,34.47,624900,0.0,1.0
2012-04-09,33.69,33.98,33.47,33.81,1064700,33.69,33.98,33.47,33.81,1064700,0.0,1.0
2012-04-10,32.54,33.77,32.52,33.56,1136300,32.54,33.77,32.52,33.56,1136300,0.0,1.0
2012-04-11,33.22,33.22,32.81,32.81,703100,33.22,33.22,32.81,32.81,703100,0.0,1.0
2012-04-12,33.34,33.49,33.0,33.27,682700,33.34,33.49,33.0,33.27,682700,0.0,1.0
2012-04-13,32.97,33.31,32.84,33.18,509100,32.97,33.31,32.84,33.18,509100,0.0,1.0
2012-04-16,33.2,33.51,32.78,33.24,947000,33.2,33.51,32.78,33.24,947000,0.0,1.0
2012-04-17,33.97,34.19,33.575,33.75,668100,33.97,34.19,33.575,33.75,668100,0.0,1.0
2012-04-18,33.75,33.99,33.665,33.85,595900,33.75,33.99,33.665,33.85,595900,0.0,1.0
2012-04-19,33.38,33.89,33.145,33.75,584700,33.38,33.89,33.145,33.75,584700,0.0,1.0
2012-04-20,33.74,34.03,33.23,33.47,995600,33.74,34.03,33.23,33.47,995600,0.0,1.0
2012-04-23,33.6,33.78,33.13,33.5,1146700,33.6,33.78,33.13,33.5,1146700,0.0,1.0
2012-04-24,33.58,33.98,33.27,33.6,1093900,33.58,33.98,33.27,33.6,1093900,0.0,1.0
2012-04-25,33.23,34.54,31.57,34.4,2619600,33.23,34.54,31.57,34.4,2619600,0.0,1.0
2012-04-26,34.38,34.63,33.33,33.42,1506900,34.38,34.63,33.33,33.42,1506900,0.0,1.0
2012-04-27,34.51,34.6,33.84,34.37,801800,34.51,34.6,33.84,34.37,801800,0.0,1.0
2012-04-30,34.58,34.97,34.19,34.58,732000,34.58,34.97,34.19,34.58,732000,0.0,1.0
2012-05-01,35.18,35.49,34.65,34.72,894400,35.18,35.49,34.65,34.72,894400,0.0,1.0
2012-05-02,34.94,35.14,34.64,34.93,957800,34.94,35.14,34.64,34.93,957800,0.0,1.0
2012-05-03,35.22,35.28,34.79,35.0,1095700,35.22,35.28,34.79,35.0,1095700,0.0,1.0
2012-05-04,34.94,35.34,34.87,34.89,1305500,34.94,35.34,34.87,34.89,1305500,0.0,1.0
2012-05-07,35.01,35.24,34.706,34.87,1043900,35.01,35.24,34.706,34.87,1043900,0.0,1.0
2012-05-08,34.4,34.79,34.09,34.74,1225000,34.4,34.79,34.09,34.74,1225000,0.0,1.0
2012-05-09,34.95,35.15,33.97,34.06,1456200,34.95,35.15,33.97,34.06,1456200,0.0,1.0
2012-05-10,35.04,35.6,34.95,35.17,1143800,35.04,35.6,34.95,35.17,1143800,0.0,1.0
2012-05-11,35.02,35.39,34.93,34.97,657800,35.02,35.39,34.93,34.97,657800,0.0,1.0
2012-05-14,34.85,35.27,34.8,34.85,795100,34.85,35.27,34.8,34.85,795100,0.0,1.0
2012-05-15,34.8,35.22,34.59,34.78,776500,34.8,35.22,34.59,34.78,776500,0.0,1.0
2012-05-16,34.92,35.39,34.8,34.96,679200,34.92,35.39,34.8,34.96,679200,0.0,1.0
2012-05-17,34.18,34.99,34.09,34.99,935500,34.18,34.99,34.09,34.99,935500,0.0,1.0
2012-05-18,34.38,34.72,34.15,34.26,782900,34.38,34.72,34.15,34.26,782900,0.0,1.0
2012-05-21,35.03,35.11,34.38,34.51,562200,35.03,35.11,34.38,34.51,562200,0.0,1.0
2012-05-22,35.56,35.85,35.042,35.15,883800,35.56,35.85,35.042,35.15,883800,0.0,1.0
2012-05-23,35.79,35.9,35.17,35.38,707000,35.79,35.9,35.17,35.38,707000,0.0,1.0
2012-05-24,35.88,36.14,35.59,35.89,562100,35.88,36.14,35.59,35.89,562100,0.0,1.0
2012-05-25,36.27,36.41,35.83,35.91,530100,36.27,36.41,35.83,35.91,530100,0.0,1.0
2012-05-29,36.61,36.69,36.01,36.64,429700,36.61,36.69,36.01,36.64,429700,0.0,1.0
2012-05-30,35.92,36.3493,35.59,36.32,541200,35.92,36.3493,35.59,36.32,541200,0.0,1.0
2012-05-31,36.02,36.25,35.3,35.9,907500,36.02,36.25,35.3,35.9,907500,0.0,1.0
2012-06-01,35.0,35.75,34.93,35.42,898200,35.0,35.75,34.93,35.42,898200,0.0,1.0
2012-06-04,35.32,35.75,34.95,35.54,798700,35.32,35.75,34.95,35.54,798700,0.0,1.0
2012-06-05,35.55,35.69,35.08,35.24,678900,35.55,35.69,35.08,35.24,678900,0.0,1.0
2012-06-06,36.9,36.92,35.7815,35.84,716200,36.9,36.92,35.7815,35.84,716200,0.0,1.0
2012-06-07,36.54,37.0,36.26,36.85,841700,36.54,37.0,36.26,36.85,841700,0.0,1.0
2012-06-08,37.22,37.32,36.37,36.37,545200,37.22,37.32,36.37,36.37,545200,0.0,1.0
2012-06-11,36.36,37.73,36.36,37.5,727000,36.36,37.73,36.36,37.5,727000,0.0,1.0
2012-06-12,36.87,37.0,36.44,36.55,629900,36.87,37.0,36.44,36.55,629900,0.0,1.0
2012-06-13,36.14,36.99,36.03,36.68,522300,36.14,36.99,36.03,36.68,522300,0.0,1.0
2012-06-14,36.61,36.84,35.97,36.15,453500,36.61,36.84,35.97,36.15,453500,0.0,1.0
2012-06-15,36.9,37.06,36.37,36.75,808000,36.9,37.06,36.37,36.75,808000,0.0,1.0
2012-06-18,37.08,37.24,36.39,36.67,517500,37.08,37.24,36.39,36.67,517500,0.0,1.0
2012-06-19,37.48,37.7698,37.02,37.2,392500,37.48,37.7698,37.02,37.2,392500,0.0,1.0
2012-06-20,36.98,37.47,36.78,37.47,397700,36.98,37.47,36.78,37.47,397700,0.0,1.0
2012-06-21,35.95,36.97,35.85,36.93,405100,35.95,36.97,35.85,36.93,405100,0.0,1.0
2012-06-22,35.87,36.18,35.75,36.08,346800,35.87,36.18,35.75,36.08,346800,0.0,1.0
2012-06-25,34.32,34.99,34.23,34.82,1113300,34.32,34.99,34.23,34.82,1113300,0.0,1.0
2012-06-26,34.38,34.65,33.88,34.28,736700,34.38,34.65,33.88,34.28,736700,0.0,1.0
2012-06-27,34.52,34.7,33.84,34.32,441400,34.52,34.7,33.84,34.32,441400,0.0,1.0
2012-06-28,34.45,34.61,33.84,34.19,494700,34.45,34.61,33.84,34.19,494700,0.0,1.0
2012-06-29,35.28,35.53,34.94,35.13,639700,35.28,35.53,34.94,35.13,639700,0.0,1.0
2012-07-02,36.76,36.82,35.44,35.44,856500,36.76,36.82,35.44,35.44,856500,0.0,1.0
2012-07-03,37.79,37.95,36.71,36.85,354300,37.79,37.95,36.71,36.85,354300,0.0,1.0
2012-07-05,38.99,39.65,37.42,38.0,1494900,38.99,39.65,37.42,38.0,1494900,0.0,1.0
2012-07-06,38.91,39.0,38.4511,38.57,636800,38.91,39.0,38.4511,38.57,636800,0.0,1.0
2012-07-09,39.19,39.27,38.7,38.85,433700,39.19,39.27,38.7,38.85,433700,0.0,1.0
2012-07-10,39.75,39.99,39.4,39.62,677300,39.75,39.99,39.4,39.62,677300,0.0,1.0
2012-07-11,39.25,39.82,39.13,39.69,592700,39.25,39.82,39.13,39.69,592700,0.0,1.0
2012-07-12,39.43,39.66,38.91,39.04,633200,39.43,39.66,38.91,39.04,633200,0.0,1.0
2012-07-13,39.84,40.01,39.5,39.67,528600,39.84,40.01,39.5,39.67,528600,0.0,1.0
2012-07-16,39.72,39.96,39.57,39.72,461000,39.72,39.96,39.57,39.72,461000,0.0,1.0
2012-07-17,40.93,40.96,39.79,39.95,812500,40.93,40.96,39.79,39.95,812500,0.0,1.0
2012-07-18,42.45,42.84,40.825,40.85,1115400,42.45,42.84,40.825,40.85,1115400,0.0,1.0
2012-07-19,40.78,43.72,40.16,43.43,1768000,40.78,43.72,40.16,43.43,1768000,0.0,1.0
2012-07-20,39.68,40.84,39.57,40.25,1381900,39.68,40.84,39.57,40.25,1381900,0.0,1.0
2012-07-23,39.54,39.65,38.99,39.22,867100,39.54,39.65,38.99,39.22,867100,0.0,1.0
2012-07-24,39.25,39.79,39.0,39.54,599800,39.25,39.79,39.0,39.54,599800,0.0,1.0
2012-07-25,39.17,39.65,39.01,39.42,368400,39.17,39.65,39.01,39.42,368400,0.0,1.0
2012-07-26,39.17,39.72,38.98,39.63,562700,39.17,39.72,38.98,39.63,562700,0.0,1.0
2012-07-27,40.12,40.67,39.35,39.45,684900,40.12,40.67,39.35,39.45,684900,0.0,1.0
2012-07-30,39.86,40.22,39.79,40.0,321000,39.86,40.22,39.79,40.0,321000,0.0,1.0
2012-07-31,39.43,39.86,39.42,39.7,313500,39.43,39.86,39.42,39.7,313500,0.0,1.0
2012-08-01,38.19,39.61,37.85,39.42,831900,38.19,39.61,37.85,39.42,831900,0.0,1.0
2012-08-02,38.34,38.42,37.18,38.08,602700,38.34,38.42,37.18,38.08,602700,0.0,1.0
2012-08-03,38.83,39.28,38.58,38.88,468500,38.83,39.28,38.58,38.88,468500,0.0,1.0
2012-08-06,38.61,38.998,38.42,38.96,532900,38.61,38.998,38.42,38.96,532900,0.0,1.0
2012-08-07,39.16,39.76,38.71,38.87,422900,39.16,39.76,38.71,38.87,422900,0.0,1.0
2012-08-08,39.52,39.7,38.8101,38.96,291700,39.52,39.7,38.8101,38.96,291700,0.0,1.0
2012-08-09,39.56,39.77,39.2239,39.55,283700,39.56,39.77,39.2239,39.55,283700,0.0,1.0
2012-08-10,39.58,39.6,38.85,39.43,265900,39.58,39.6,38.85,39.43,265900,0.0,1.0
2012-08-13,39.41,39.54,38.83,39.45,290800,39.41,39.54,38.83,39.45,290800,0.0,1.0
2012-08-14,39.58,40.13,39.45,39.62,230500,39.58,40.13,39.45,39.62,230500,0.0,1.0
2012-08-15,39.53,39.73,39.35,39.47,216300,39.53,39.73,39.35,39.47,216300,0.0,1.0
2012-08-16,39.88,40.0,39.39,39.56,339200,39.88,40.0,39.39,39.56,339200,0.0,1.0
2012-08-17,39.87,40.23,39.625,39.92,327100,39.87,40.23,39.625,39.92,327100,0.0,1.0
2012-08-20,39.75,40.01,39.56,39.86,346800,39.75,40.01,39.56,39.86,346800,0.0,1.0
2012-08-21,39.67,40.2,39.54,39.78,293200,39.67,40.2,39.54,39.78,293200,0.0,1.0
2012-08-22,39.87,39.92,39.43,39.5,353000,39.87,39.92,39.43,39.5,353000,0.0,1.0
2012-08-23,39.82,40.541,39.73,39.8,464700,39.82,40.541,39.73,39.8,464700,0.0,1.0
2012-08-24,40.52,40.65,39.5,39.7,472300,40.52,40.65,39.5,39.7,472300,0.0,1.0
2012-08-27,40.7,41.3,40.48,40.64,575800,40.7,41.3,40.48,40.64,575800,0.0,1.0
2012-08-28,40.47,41.0,40.31,40.65,335100,40.47,41.0,40.31,40.65,335100,0.0,1.0
2012-08-29,40.39,40.58,40.23,40.52,234200,40.39,40.58,40.23,40.52,234200,0.0,1.0
2012-08-30,40.29,40.73,40.18,40.27,284800,40.29,40.73,40.18,40.27,284800,0.0,1.0
2012-08-31,40.2,40.7383,40.02,40.59,667400,40.2,40.7383,40.02,40.59,667400,0.0,1.0
2012-09-04,41.16,41.5,40.29,40.29,883100,41.16,41.5,40.29,40.29,883100,0.0,1.0
2012-09-05,41.14,41.22,40.765,41.0,734600,41.14,41.22,40.765,41.0,734600,0.0,1.0
2012-09-06,42.04,42.09,40.86,41.24,750000,42.04,42.09,40.86,41.24,750000,0.0,1.0
2012-09-07,41.82,42.43,41.8,42.23,557000,41.82,42.43,41.8,42.23,557000,0.0,1.0
2012-09-10,41.55,42.06,41.53,41.67,597900,41.55,42.06,41.53,41.67,597900,0.0,1.0
2012-09-11,41.46,41.75,41.4,41.61,596600,41.46,41.75,41.4,41.61,596600,0.0,1.0
2012-09-12,41.09,42.06,40.95,41.46,777000,41.09,42.06,40.95,41.46,777000,0.0,1.0
2012-09-13,41.86,42.03,40.89,41.08,492100,41.86,42.03,40.89,41.08,492100,0.0,1.0
2012-09-14,42.17,42.33,41.61,41.89,479400,42.17,42.33,41.61,41.89,479400,0.0,1.0
2012-09-17,42.25,42.52,42.08,42.09,501300,42.25,42.52,42.08,42.09,501300,0.0,1.0
2012-09-18,40.98,42.18,40.87,42.18,573800,40.98,42.18,40.87,42.18,573800,0.0,1.0
2012-09-19,41.94,42.26,40.77,41.13,453400,41.94,42.26,40.77,41.13,453400,0.0,1.0
2012-09-20,41.54,42.12,41.26,41.63,539900,41.54,42.12,41.26,41.63,539900,0.0,1.0
2012-09-21,42.95,43.75,42.11,42.17,1488900,42.95,43.75,42.11,42.17,1488900,0.0,1.0
2012-09-24,42.71,42.99,42.57,42.7,521300,42.71,42.99,42.57,42.7,521300,0.0,1.0
2012-09-25,43.06,43.78,42.81,42.96,683900,43.06,43.78,42.81,42.96,683900,0.0,1.0
2012-09-26,43.26,43.54,42.83,43.04,610900,43.26,43.54,42.83,43.04,610900,0.0,1.0
2012-09-27,43.38,43.79,43.1101,43.43,409600,43.38,43.79,43.1101,43.43,409600,0.0,1.0
2012-09-28,43.67,43.69,42.65,43.13,430100,43.67,43.69,42.65,43.13,430100,0.0,1.0
2012-10-01,43.5,44.37,43.42,43.79,523100,43.5,44.37,43.42,43.79,523100,0.0,1.0
2012-10-02,44.55,44.69,43.75,43.75,701800,44.55,44.69,43.75,43.75,701800,0.0,1.0
2012-10-03,45.1,45.35,44.36,44.75,962000,45.1,45.35,44.36,44.75,962000,0.0,1.0
2012-10-04,46.34,46.44,44.86,45.31,631900,46.34,46.44,44.86,45.31,631900,0.0,1.0
2012-10-05,46.53,46.75,46.03,46.66,455700,46.53,46.75,46.03,46.66,455700,0.0,1.0
2012-10-08,47.93,48.0,46.3115,46.38,778800,47.93,48.0,46.3115,46.38,778800,0.0,1.0
2012-10-09,47.97,48.12,47.335,47.98,611900,47.97,48.12,47.335,47.98,611900,0.0,1.0
2012-10-10,46.56,47.78,46.32,47.75,798700,46.56,47.78,46.32,47.75,798700,0.0,1.0
2012-10-11,46.28,47.1,46.26,46.98,344200,46.28,47.1,46.26,46.98,344200,0.0,1.0
2012-10-12,46.69,46.94,46.26,46.32,386900,46.69,46.94,46.26,46.32,386900,0.0,1.0
2012-10-15,47.06,47.32,46.48,46.8,264800,47.06,47.32,46.48,46.8,264800,0.0,1.0
2012-10-16,47.59,47.69,47.06,47.21,326500,47.59,47.69,47.06,47.21,326500,0.0,1.0
2012-10-17,47.93,48.55,47.46,48.55,283300,47.93,48.55,47.46,48.55,283300,0.0,1.0
2012-10-18,48.36,48.47,47.74,47.98,364100,48.36,48.47,47.74,47.98,364100,0.0,1.0
2012-10-19,48.45,48.56,47.83,48.27,499800,48.45,48.56,47.83,48.27,499800,0.0,1.0
2012-10-22,47.91,48.3,47.0,48.3,571200,47.91,48.3,47.0,48.3,571200,0.0,1.0
2012-10-23,47.9,47.96,46.82,47.44,429000,47.9,47.96,46.82,47.44,429000,0.0,1.0
2012-10-24,48.04,48.145,47.51,48.0,475400,48.04,48.145,47.51,48.0,475400,0.0,1.0
2012-10-25,45.76,47.29,43.76,47.29,1271400,45.76,47.29,43.76,47.29,1271400,0.0,1.0
2012-10-26,44.61,45.47,43.775,45.47,1082200,44.61,45.47,43.775,45.47,1082200,0.0,1.0
2012-10-31,44.4,45.04,44.11,44.83,1394300,44.4,45.04,44.11,44.83,1394300,0.0,1.0
2012-11-01,44.25,44.61,43.64,44.61,1439500,44.25,44.61,43.64,44.61,1439500,0.0,1.0
2012-11-02,43.56,44.92,43.395,44.54,940900,43.56,44.92,43.395,44.54,940900,0.0,1.0
2012-11-05,43.5,43.7917,42.9488,43.39,620000,43.5,43.7917,42.9488,43.39,620000,0.0,1.0
2012-11-06,43.48,43.95,43.13,43.69,752200,43.48,43.95,43.13,43.69,752200,0.0,1.0
2012-11-07,41.93,43.42,41.9,43.23,971200,41.93,43.42,41.9,43.23,971200,0.0,1.0
2012-11-08,41.06,42.0,40.921,41.93,452400,41.06,42.0,40.921,41.93,452400,0.0,1.0
2012-11-09,40.87,41.17,40.49,40.65,502100,40.87,41.17,40.49,40.65,502100,0.0,1.0
2012-11-12,40.56,41.04,40.28,41.04,532400,40.56,41.04,40.28,41.04,532400,0.0,1.0
2012-11-13,40.82,41.345,40.42,40.42,539600,40.82,41.345,40.42,40.42,539600,0.0,1.0
2012-11-14,39.54,41.03,39.47,40.85,515800,39.54,41.03,39.47,40.85,515800,0.0,1.0
2012-11-15,40.28,40.42,39.32,39.44,780000,40.28,40.42,39.32,39.44,780000,0.0,1.0
2012-11-16,41.08,41.29,40.28,40.28,1254800,41.08,41.29,40.28,40.28,1254800,0.0,1.0
2012-11-19,41.3,41.75,40.79,41.25,1098900,41.3,41.75,40.79,41.25,1098900,0.0,1.0
2012-11-20,41.44,41.9,41.12,41.24,482900,41.44,41.9,41.12,41.24,482900,0.0,1.0
2012-11-21,41.42,41.68,41.2,41.46,246400,41.42,41.68,41.2,41.46,246400,0.0,1.0
2012-11-23,42.08,42.08,41.201,41.53,164000,42.08,42.08,41.201,41.53,164000,0.0,1.0
2012-11-26,39.83,42.3,39.65,41.98,1610900,39.83,42.3,39.65,41.98,1610900,0.0,1.0
2012-11-27,39.48,40.12,39.32,39.83,1413600,39.48,40.12,39.32,39.83,1413600,0.0,1.0
2012-11-28,39.9,40.0,39.24,39.48,1126200,39.9,40.0,39.24,39.48,1126200,0.0,1.0
2012-11-29,38.9,40.66,38.29,40.13,1144100,38.9,40.66,38.29,40.13,1144100,0.0,1.0
2012-11-30,38.94,39.36,38.45,39.11,1141000,38.94,39.36,38.45,39.11,1141000,0.0,1.0
2012-12-03,38.63,39.24,38.42,39.1,814500,38.63,39.24,38.42,39.1,814500,0.0,1.0
2012-12-04,39.36,39.74,38.76,39.0,1356700,39.36,39.74,38.76,39.0,1356700,0.0,1.0
2012-12-05,39.37,39.75,39.04,39.58,1329700,39.37,39.75,39.04,39.58,1329700,0.0,1.0
2012-12-06,39.53,39.86,39.12,39.4,1057500,39.53,39.86,39.12,39.4,1057500,0.0,1.0
2012-12-07,39.74,39.78,39.41,39.66,770900,39.74,39.78,39.41,39.66,770900,0.0,1.0
2012-12-10,39.52,39.81,39.4,39.6,1011700,39.52,39.81,39.4,39.6,1011700,0.0,1.0
2012-12-11,39.64,39.93,39.42,39.61,927600,39.64,39.93,39.42,39.61,927600,0.0,1.0
2012-12-12,39.11,40.04,38.98,39.63,845000,39.11,40.04,38.98,39.63,845000,0.0,1.0
2012-12-13,38.69,39.4,38.53,39.1,739700,38.69,39.4,38.53,39.1,739700,0.0,1.0
2012-12-14,38.42,39.15,38.28,38.83,773500,38.42,39.15,38.28,38.83,773500,0.0,1.0
2012-12-17,39.31,39.31,38.6,38.6,907000,39.31,39.31,38.6,38.6,907000,0.0,1.0
2012-12-18,39.52,39.77,39.25,39.28,1119300,39.52,39.77,39.25,39.28,1119300,0.0,1.0
2012-12-19,39.35,39.7,39.09,39.52,949600,39.35,39.7,39.09,39.52,949600,0.0,1.0
2012-12-20,39.39,39.8,38.94,39.5,945700,39.39,39.8,38.94,39.5,945700,0.0,1.0
2012-12-21,38.9,39.32,38.31,39.06,1210900,38.9,39.32,38.31,39.06,1210900,0.0,1.0
2012-12-24,38.91,39.25,38.4,38.68,310400,38.91,39.25,38.4,38.68,310400,0.0,1.0
2012-12-26,38.68,39.1,38.51,38.94,559900,38.68,39.1,38.51,38.94,559900,0.0,1.0
2012-12-27,39.19,39.31,38.66,38.73,811500,39.19,39.31,38.66,38.73,811500,0.0,1.0
2012-12-28,38.92,39.24,38.55,38.98,579200,38.92,39.24,38.55,38.98,579200,0.0,1.0
2012-12-31,39.7,39.85,38.77,38.81,1092800,39.7,39.85,38.77,38.81,1092800,0.0,1.0
2013-01-02,39.59,40.25,38.93,40.2,1377600,39.59,40.25,38.93,40.2,1377600,0.0,1.0
2013-01-03,40.58,40.76,39.36,39.64,2007800,40.58,40.76,39.36,39.64,2007800,0.0,1.0
2013-01-04,42.23,42.39,40.21,40.96,1979800,42.23,42.39,40.21,40.96,1979800,0.0,1.0
2013-01-07,41.67,42.24,41.45,42.24,653200,41.67,42.24,41.45,42.24,653200,0.0,1.0
2013-01-08,42.12,42.87,41.59,41.8,831000,42.12,42.87,41.59,41.8,831000,0.0,1.0
2013-01-09,42.25,42.52,42.04,42.2,884000,42.25,42.52,42.04,42.2,884000,0.0,1.0
2013-01-10,42.69,42.82,42.0,42.82,1391100,42.69,42.82,42.0,42.82,1391100,0.0,1.0
2013-01-11,43.05,43.14,42.47,42.58,963400,43.05,43.14,42.47,42.58,963400,0.0,1.0
2013-01-14,43.31,43.4,42.57,42.91,906800,43.31,43.4,42.57,42.91,906800,0.0,1.0
2013-01-15,43.58,43.71,43.07,43.14,640700,43.58,43.71,43.07,43.14,640700,0.0,1.0
2013-01-16,43.65,43.76,43.26,43.53,389700,43.65,43.76,43.26,43.53,389700,0.0,1.0
2013-01-17,44.24,44.41,43.36,43.75,818000,44.24,44.41,43.36,43.75,818000,0.0,1.0
2013-01-18,44.16,44.32,43.58,44.19,787000,44.16,44.32,43.58,44.19,787000,0.0,1.0
2013-01-22,44.03,44.14,43.61,44.14,576700,44.03,44.14,43.61,44.14,576700,0.0,1.0
2013-01-23,44.01,44.2099,43.71,44.04,908100,44.01,44.2099,43.71,44.04,908100,0.0,1.0
2013-01-24,44.01,44.38,43.54,44.24,867200,44.01,44.38,43.54,44.24,867200,0.0,1.0
2013-01-25,44.14,44.35,43.81,44.22,746900,44.14,44.35,43.81,44.22,746900,0.0,1.0
2013-01-28,44.86,44.96,44.2902,44.36,611500,44.86,44.96,44.2902,44.36,611500,0.0,1.0
2013-01-29,44.87,44.88,44.38,44.6,472000,44.87,44.88,44.38,44.6,472000,0.0,1.0
2013-01-30,44.75,45.05,44.6,44.77,644000,44.75,45.05,44.6,44.77,644000,0.0,1.0
2013-01-31,48.5,48.56,45.0,45.5,2190300,48.5,48.56,45.0,45.5,2190300,0.0,1.0
2013-02-01,47.58,48.92,47.03,48.92,1328000,47.58,48.92,47.03,48.92,1328000,0.0,1.0
2013-02-04,47.39,47.5716,47.21,47.47,663400,47.39,47.5716,47.21,47.47,663400,0.0,1.0
2013-02-05,48.49,48.56,47.66,47.68,715600,48.49,48.56,47.66,47.68,715600,0.0,1.0
2013-02-06,48.05,48.38,47.75,48.29,478500,48.05,48.38,47.75,48.29,478500,0.0,1.0
2013-02-07,48.16,48.25,47.85,48.25,493800,48.16,48.25,47.85,48.25,493800,0.0,1.0
2013-02-08,48.6,48.91,48.17,48.17,604200,48.6,48.91,48.17,48.17,604200,0.0,1.0
2013-02-11,48.16,48.48,47.84,48.45,411900,48.16,48.48,47.84,48.45,411900,0.0,1.0
2013-02-12,47.48,48.26,47.43,48.06,446300,47.48,48.26,47.43,48.06,446300,0.0,1.0
2013-02-13,46.89,47.58,46.81,47.53,716500,46.89,47.58,46.81,47.53,716500,0.0,1.0
2013-02-14,46.89,47.22,46.64,46.89,548300,46.89,47.22,46.64,46.89,548300,0.0,1.0
2013-02-15,46.03,47.06,45.81,46.9,603600,46.03,47.06,45.81,46.9,603600,0.0,1.0
2013-02-19,45.33,46.185,45.06,46.18,834700,45.33,46.185,45.06,46.18,834700,0.0,1.0
2013-02-20,44.68,45.38,44.565,45.36,668400,44.68,45.38,44.565,45.36,668400,0.0,1.0
2013-02-21,44.27,44.93,44.1601,44.52,391100,44.27,44.93,44.1601,44.52,391100,0.0,1.0
2013-02-22,44.54,44.99,44.34,44.34,465900,44.54,44.99,44.34,44.34,465900,0.0,1.0
2013-02-25,43.1,44.81,43.04,44.66,545700,43.1,44.81,43.04,44.66,545700,0.0,1.0
2013-02-26,42.91,43.5018,42.61,43.16,742600,42.91,43.5018,42.61,43.16,742600,0.0,1.0
2013-02-27,44.03,44.15,42.87,42.88,675900,44.03,44.15,42.87,42.88,675900,0.0,1.0
2013-02-28,43.77,44.27,43.63,43.91,882000,43.77,44.27,43.63,43.91,882000,0.0,1.0
2013-03-01,43.45,44.11,43.04,43.64,733100,43.45,44.11,43.04,43.64,733100,0.0,1.0
2013-03-04,44.24,45.1,43.14,43.29,922800,44.24,45.1,43.14,43.29,922800,0.0,1.0
2013-03-05,45.0,45.03,44.42,44.5,559900,45.0,45.03,44.42,44.5,559900,0.0,1.0
2013-03-06,45.12,45.92,45.09,45.15,813500,45.12,45.92,45.09,45.15,813500,0.0,1.0
2013-03-07,44.77,45.31,44.74,45.1,444800,44.77,45.31,44.74,45.1,444800,0.0,1.0
2013-03-08,44.69,45.1099,44.635,44.98,553600,44.69,45.1099,44.635,44.98,553600,0.0,1.0
2013-03-11,44.35,44.75,44.2,44.5,513400,44.35,44.75,44.2,44.5,513400,0.0,1.0
2013-03-12,44.01,44.58,43.88,44.22,524700,44.01,44.58,43.88,44.22,524700,0.0,1.0
2013-03-13,44.36,45.0,44.05,44.2,387700,44.36,45.0,44.05,44.2,387700,0.0,1.0
2013-03-14,43.92,44.52,43.85,44.44,761700,43.92,44.52,43.85,44.44,761700,0.0,1.0
2013-03-15,44.14,44.24,43.701,43.75,1055200,44.14,44.24,43.701,43.75,1055200,0.0,1.0
2013-03-18,43.85,43.895,43.4,43.76,400600,43.85,43.895,43.4,43.76,400600,0.0,1.0
2013-03-19,43.43,44.3076,43.25,43.93,509600,43.43,44.3076,43.25,43.93,509600,0.0,1.0
2013-03-20,44.09,44.2,43.5,43.6,353900,44.09,44.2,43.5,43.6,353900,0.0,1.0
2013-03-21,43.63,44.0899,43.39,43.91,269700,43.63,44.0899,43.39,43.91,269700,0.0,1.0
2013-03-22,43.58,43.7,43.33,43.69,247900,43.58,43.7,43.33,43.69,247900,0.0,1.0
2013-03-25,43.62,44.22,43.47,43.68,303700,43.62,44.22,43.47,43.68,303700,0.0,1.0
2013-03-26,43.91,43.98,43.5,43.71,293400,43.91,43.98,43.5,43.71,293400,0.0,1.0
2013-03-27,43.84,43.87,43.3,43.66,277600,43.84,43.87,43.3,43.66,277600,0.0,1.0
2013-03-28,43.75,43.914,43.51,43.82,342000,43.75,43.914,43.51,43.82,342000,0.0,1.0
2013-04-01,43.44,43.79,42.93,43.79,440500,43.44,43.79,42.93,43.79,440500,0.0,1.0
2013-04-02,44.09,44.59,43.5,43.62,505400,44.09,44.59,43.5,43.62,505400,0.0,1.0
2013-04-03,41.82,44.2699,41.37,44.21,1026600,41.82,44.2699,41.37,44.21,1026600,0.0,1.0
2013-04-04,41.18,41.9815,40.38,41.66,780100,41.18,41.9815,40.38,41.66,780100,0.0,1.0
2013-04-05,41.39,41.46,40.3,40.86,728800,41.39,41.46,40.3,40.86,728800,0.0,1.0
2013-04-08,42.31,42.47,41.4,41.4,661200,42.31,42.47,41.4,41.4,661200,0.0,1.0
2013-04-09,41.95,42.39,41.87,42.34,262300,41.95,42.39,41.87,42.34,262300,0.0,1.0
2013-04-10,43.16,43.34,41.78,41.9,671500,43.16,43.34,41.78,41.9,671500,0.0,1.0
2013-04-11,44.56,44.93,43.145,43.22,847200,44.56,44.93,43.145,43.22,847200,0.0,1.0
2013-04-12,44.17,44.96,44.0,44.37,526000,44.17,44.96,44.0,44.37,526000,0.0,1.0
2013-04-15,43.05,44.09,42.93,43.96,698200,43.05,44.09,42.93,43.96,698200,0.0,1.0
2013-04-16,43.78,44.39,43.46,43.54,901900,43.78,44.39,43.46,43.54,901900,0.0,1.0
2013-04-17,42.48,43.6,41.92,43.44,923600,42.48,43.6,41.92,43.44,923600,0.0,1.0
2013-04-18,43.3,47.489,42.889,44.7,1294700,43.3,47.489,42.889,44.7,1294700,0.0,1.0
2013-04-19,43.82,43.89,42.3,43.61,906700,43.82,43.89,42.3,43.61,906700,0.0,1.0
2013-04-22,43.96,44.22,43.27,43.87,677300,43.96,44.22,43.27,43.87,677300,0.0,1.0
2013-04-23,43.78,44.68,43.48,44.26,737400,43.78,44.68,43.48,44.26,737400,0.0,1.0
2013-04-24,44.47,44.48,43.87,43.87,739800,44.47,44.48,43.87,43.87,739800,0.0,1.0
2013-04-25,44.89,45.7,44.45,44.7,602800,44.89,45.7,44.45,44.7,602800,0.0,1.0
2013-04-26,44.61,45.06,44.36,44.93,453400,44.61,45.06,44.36,44.93,453400,0.0,1.0
2013-04-29,44.95,45.2,44.47,44.69,435600,44.95,45.2,44.47,44.69,435600,0.0,1.0
2013-04-30,45.51,45.51,44.6,44.97,483000,45.51,45.51,44.6,44.97,483000,0.0,1.0
2013-05-01,45.15,45.59,44.95,45.32,617300,45.15,45.59,44.95,45.32,617300,0.0,1.0
2013-05-02,45.4,45.6,44.92,45.21,501200,45.4,45.6,44.92,45.21,501200,0.0,1.0
2013-05-03,45.63,46.05,45.34,45.72,553700,45.63,46.05,45.34,45.72,553700,0.0,1.0
2013-05-06,45.3,45.66,45.1,45.62,325500,45.3,45.66,45.1,45.62,325500,0.0,1.0
2013-05-07,46.01,46.02,45.06,45.4,523300,46.01,46.02,45.06,45.4,523300,0.0,1.0
2013-05-08,46.02,46.4,45.68,45.93,451400,46.02,46.4,45.68,45.93,451400,0.0,1.0
2013-05-09,44.92,46.09,44.66,46.09,337500,44.92,46.09,44.66,46.09,337500,0.0,1.0
2013-05-10,45.88,46.1,44.98,45.0,570600,45.88,46.1,44.98,45.0,570600,0.0,1.0
2013-05-13,45.82,46.22,45.37,45.85,434300,45.82,46.22,45.37,45.85,434300,0.0,1.0
2013-05-14,46.14,46.29,45.73,45.75,446000,46.14,46.29,45.73,45.75,446000,0.0,1.0
2013-05-15,46.34,46.58,45.8,46.12,370700,46.34,46.58,45.8,46.12,370700,0.0,1.0
2013-05-16,45.35,46.3599,45.2,46.25,436000,45.35,46.3599,45.2,46.25,436000,0.0,1.0
2013-05-17,46.0,46.09,45.16,45.51,520600,46.0,46.09,45.16,45.51,520600,0.0,1.0
2013-05-20,46.08,46.36,45.44,45.82,360700,46.08,46.36,45.44,45.82,360700,0.0,1.0
2013-05-21,46.12,46.9855,46.05,46.05,416200,46.12,46.9855,46.05,46.05,416200,0.0,1.0
2013-05-22,46.57,46.95,46.11,46.23,625500,46.57,46.95,46.11,46.23,625500,0.0,1.0
2013-05-23,46.36,46.58,45.86,46.12,464700,46.36,46.58,45.86,46.12,464700,0.0,1.0
2013-05-24,46.28,46.35,45.49,46.02,246900,46.28,46.35,45.49,46.02,246900,0.0,1.0
2013-05-28,47.13,47.9,46.68,46.68,743200,47.13,47.9,46.68,46.68,743200,0.0,1.0
2013-05-29,47.02,47.26,46.75,46.88,465600,47.02,47.26,46.75,46.88,465600,0.0,1.0
2013-05-30,46.17,46.45,45.4,46.45,1100700,46.17,46.45,45.4,46.45,1100700,0.0,1.0
2013-05-31,46.33,46.91,45.81,46.0,632900,46.33,46.91,45.81,46.0,632900,0.0,1.0
2013-06-03,46.22,46.34,45.11,46.18,643000,46.22,46.34,45.11,46.18,643000,0.0,1.0
2013-06-04,47.07,47.91,45.61,46.36,1043500,47.07,47.91,45.61,46.36,1043500,0.0,1.0
2013-06-05,46.23,47.08,46.16,46.72,672500,46.23,47.08,46.16,46.72,672500,0.0,1.0
2013-06-06,46.44,46.5,45.6401,46.19,347800,46.44,46.5,45.6401,46.19,347800,0.0,1.0
2013-06-07,46.82,47.47,46.67,46.67,996200,46.82,47.47,46.67,46.67,996200,0.0,1.0
2013-06-10,46.13,47.0,46.03,47.0,662000,46.13,47.0,46.03,47.0,662000,0.0,1.0
2013-06-11,44.3,45.07,43.85,44.7,2323900,44.3,45.07,43.85,44.7,2323900,0.0,1.0
2013-06-12,43.27,44.98,43.18,44.48,1545800,43.27,44.98,43.18,44.48,1545800,0.0,1.0
2013-06-13,43.87,43.87,42.8,43.37,2081900,43.87,43.87,42.8,43.37,2081900,0.0,1.0
2013-06-14,44.07,44.75,43.59,43.87,891800,44.07,44.75,43.59,43.87,891800,0.0,1.0
2013-06-17,43.98,44.635,43.7397,44.41,783900,43.98,44.635,43.7397,44.41,783900,0.0,1.0
2013-06-18,44.68,44.79,43.69,44.0,632300,44.68,44.79,43.69,44.0,632300,0.0,1.0
2013-06-19,44.12,44.77,44.0,44.64,335900,44.12,44.77,44.0,44.64,335900,0.0,1.0
2013-06-20,42.87,43.71,42.48,43.68,927200,42.87,43.71,42.48,43.68,927200,0.0,1.0
2013-06-21,42.98,43.4,41.97,43.33,1352200,42.98,43.4,41.97,43.33,1352200,0.0,1.0
2013-06-24,42.4,42.73,41.89,42.51,828500,42.4,42.73,41.89,42.51,828500,0.0,1.0
2013-06-25,42.71,42.86,42.3,42.63,489500,42.71,42.86,42.3,42.63,489500,0.0,1.0
2013-06-26,42.7,43.24,42.66,43.02,962100,42.7,43.24,42.66,43.02,962100,0.0,1.0
2013-06-27,43.39,43.47,42.8905,42.98,912400,43.39,43.47,42.8905,42.98,912400,0.0,1.0
2013-06-28,43.39,43.83,42.89,43.33,1390900,43.39,43.83,42.89,43.33,1390900,0.0,1.0
2013-07-01,44.94,45.57,43.64,43.8,1178800,44.94,45.57,43.64,43.8,1178800,0.0,1.0
2013-07-02,44.56,45.4,44.05,44.86,1466000,44.56,45.4,44.05,44.86,1466000,0.0,1.0
2013-07-03,45.27,45.79,44.76,44.76,976600,45.27,45.79,44.76,44.76,976600,0.0,1.0
2013-07-05,46.14,46.25,45.66,45.69,963200,46.14,46.25,45.66,45.69,963200,0.0,1.0
2013-07-08,46.42,46.8,46.28,46.28,771600,46.42,46.8,46.28,46.28,771600,0.0,1.0
2013-07-09,46.65,46.8,46.5,46.8,974300,46.65,46.8,46.5,46.8,974300,0.0,1.0
2013-07-10,46.4,46.65,46.15,46.65,622300,46.4,46.65,46.15,46.65,622300,0.0,1.0
2013-07-11,46.49,46.85,46.46,46.8,926500,46.49,46.85,46.46,46.8,926500,0.0,1.0
2013-07-12,46.0,46.7,45.87,46.41,612800,46.0,46.7,45.87,46.41,612800,0.0,1.0
2013-07-15,46.39,46.59,46.14,46.19,604700,46.39,46.59,46.14,46.19,604700,0.0,1.0
2013-07-16,45.69,46.77,45.6,46.44,458300,45.69,46.77,45.6,46.44,458300,0.0,1.0
2013-07-17,45.47,45.87,45.31,45.85,848300,45.47,45.87,45.31,45.85,848300,0.0,1.0
2013-07-18,44.98,45.6,43.56,45.01,2729800,44.98,45.6,43.56,45.01,2729800,0.0,1.0
2013-07-19,44.74,45.23,44.6,45.01,894300,44.74,45.23,44.6,45.01,894300,0.0,1.0
2013-07-22,45.99,46.055,44.8,44.86,893300,45.99,46.055,44.8,44.86,893300,0.0,1.0
2013-07-23,46.19,46.26,45.76,45.99,1007300,46.19,46.26,45.76,45.99,1007300,0.0,1.0
2013-07-24,46.04,46.38,45.91,46.32,922300,46.04,46.38,45.91,46.32,922300,0.0,1.0
2013-07-25,45.93,46.42,45.41,46.21,632800,45.93,46.42,45.41,46.21,632800,0.0,1.0
2013-07-26,45.78,45.94,45.405,45.78,532200,45.78,45.94,45.405,45.78,532200,0.0,1.0
2013-07-29,45.87,45.97,45.51,45.57,347300,45.87,45.97,45.51,45.57,347300,0.0,1.0
2013-07-30,46.36,46.54,45.91,46.08,562500,46.36,46.54,45.91,46.08,562500,0.0,1.0
2013-07-31,47.9,47.92,46.57,46.59,1450300,47.9,47.92,46.57,46.59,1450300,0.0,1.0
2013-08-01,49.26,49.4,47.77,48.0,1786500,49.26,49.4,47.77,48.0,1786500,0.0,1.0
2013-08-02,49.29,49.49,48.62,49.0,718500,49.29,49.49,48.62,49.0,718500,0.0,1.0
2013-08-05,48.85,49.26,48.79,49.19,463400,48.85,49.26,48.79,49.19,463400,0.0,1.0
2013-08-06,48.35,48.84,47.74,48.84,640100,48.35,48.84,47.74,48.84,640100,0.0,1.0
2013-08-07,48.56,48.68,47.52,48.09,745500,48.56,48.68,47.52,48.09,745500,0.0,1.0
2013-08-08,48.5,49.3,46.38,48.78,1356800,48.5,49.3,46.38,48.78,1356800,0.0,1.0
2013-08-09,48.44,48.87,48.1,48.26,820300,48.44,48.87,48.1,48.26,820300,0.0,1.0
2013-08-12,47.98,48.46,47.59,48.26,1229700,47.98,48.46,47.59,48.26,1229700,0.0,1.0
2013-08-13,48.05,48.32,47.73,47.95,631200,48.05,48.32,47.73,47.95,631200,0.0,1.0
2013-08-14,47.85,48.1,47.42,47.86,721900,47.85,48.1,47.42,47.86,721900,0.0,1.0
2013-08-15,46.49,47.521,46.46,47.38,645000,46.49,47.521,46.46,47.38,645000,0.0,1.0
2013-08-16,45.65,46.87,45.64,46.31,889300,45.65,46.87,45.64,46.31,889300,0.0,1.0
2013-08-19,45.5,46.18,45.47,45.74,473800,45.5,46.18,45.47,45.74,473800,0.0,1.0
2013-08-20,46.64,46.65,45.363,45.7,550200,46.64,46.65,45.363,45.7,550200,0.0,1.0
2013-08-21,46.6,46.82,46.21,46.42,692500,46.6,46.82,46.21,46.42,692500,0.0,1.0
2013-08-22,46.43,46.59,45.76,46.57,475000,46.43,46.59,45.76,46.57,475000,0.0,1.0
2013-08-23,46.42,46.7,46.16,46.5,549400,46.42,46.7,46.16,46.5,549400,0.0,1.0
2013-08-26,46.31,46.65,46.04,46.38,568500,46.31,46.65,46.04,46.38,568500,0.0,1.0
2013-08-27,45.32,45.89,45.23,45.83,559200,45.32,45.89,45.23,45.83,559200,0.0,1.0
2013-08-28,45.37,45.62,44.92,45.27,437400,45.37,45.62,44.92,45.27,437400,0.0,1.0
2013-08-29,46.76,46.88,45.28,45.34,820100,46.76,46.88,45.28,45.34,820100,0.0,1.0
2013-08-30,46.74,47.11,46.6,46.77,915000,46.74,47.11,46.6,46.77,915000,0.0,1.0
2013-09-03,47.25,47.44,46.9,47.01,1274200,47.25,47.44,46.9,47.01,1274200,0.0,1.0
2013-09-04,47.5,47.62,47.05,47.26,2358600,47.5,47.62,47.05,47.26,2358600,0.0,1.0
2013-09-05,48.6,48.715,47.83,47.94,2372200,48.6,48.715,47.83,47.94,2372200,0.0,1.0
2013-09-06,49.27,49.35,48.28,48.86,1865300,49.27,49.35,48.28,48.86,1865300,0.0,1.0
2013-09-09,51.45,51.57,49.27,49.4,3643400,51.45,51.57,49.27,49.4,3643400,0.0,1.0
2013-09-10,53.45,53.47,51.59,51.7,2497100,53.45,53.47,51.59,51.7,2497100,0.0,1.0
2013-09-11,53.12,53.5,52.47,53.41,2188500,53.12,53.5,52.47,53.41,2188500,0.0,1.0
2013-09-12,53.08,53.14,52.39,52.92,1464600,53.08,53.14,52.39,52.92,1464600,0.0,1.0
2013-09-13,53.05,53.54,52.94,53.09,749200,53.05,53.54,52.94,53.09,749200,0.0,1.0
2013-09-16,52.2,53.7,52.03,53.63,2379400,52.2,53.7,52.03,53.63,2379400,0.0,1.0
2013-09-17,52.64,53.12,52.19,52.19,965600,52.64,53.12,52.19,52.19,965600,0.0,1.0
2013-09-18,53.29,53.29,51.91,52.73,1029600,53.29,53.29,51.91,52.73,1029600,0.0,1.0
2013-09-19,54.1,54.225,53.26,53.44,1077800,54.1,54.225,53.26,53.44,1077800,0.0,1.0
2013-09-20,53.32,54.49,53.32,54.43,4589700,53.32,54.49,53.32,54.43,4589700,0.0,1.0
2013-09-23,52.88,53.5,52.84,53.32,1209100,52.88,53.5,52.84,53.32,1209100,0.0,1.0
2013-09-24,53.49,54.13,52.62,53.05,1248100,53.49,54.13,52.62,53.05,1248100,0.0,1.0
2013-09-25,52.71,53.4,52.55,53.34,776500,52.71,53.4,52.55,53.34,776500,0.0,1.0
2013-09-26,52.27,53.09,51.98,52.7,987000,52.27,53.09,51.98,52.7,987000,0.0,1.0
2013-09-27,52.71,53.26,52.08,52.08,782000,52.71,53.26,52.08,52.08,782000,0.0,1.0
2013-09-30,52.17,52.3,51.65,52.04,1328600,52.17,52.3,51.65,52.04,1328600,0.0,1.0
2013-10-01,52.37,53.01,52.06,52.24,684800,52.37,53.01,52.06,52.24,684800,0.0,1.0
2013-10-02,52.34,52.6,51.32,51.42,1257100,52.34,52.6,51.32,51.42,1257100,0.0,1.0
2013-10-03,51.44,52.45,51.08,52.26,1149900,51.44,52.45,51.08,52.26,1149900,0.0,1.0
2013-10-04,50.95,51.47,50.82,51.36,1229000,50.95,51.47,50.82,51.36,1229000,0.0,1.0
2013-10-07,50.37,50.95,49.96,50.55,1414500,50.37,50.95,49.96,50.55,1414500,0.0,1.0
2013-10-08,48.54,50.33,48.24,50.26,2705200,48.54,50.33,48.24,50.26,2705200,0.0,1.0
2013-10-09,48.81,49.1,47.45,48.63,2251600,48.81,49.1,47.45,48.63,2251600,0.0,1.0
2013-10-10,49.7,49.97,49.18,49.25,1108800,49.7,49.97,49.18,49.25,1108800,0.0,1.0
2013-10-11,50.0,50.16,49.47,49.64,785200,50.0,50.16,49.47,49.64,785200,0.0,1.0
2013-10-14,49.96,50.03,49.07,49.51,1015100,49.96,50.03,49.07,49.51,1015100,0.0,1.0
2013-10-15,49.3,50.2,49.05,49.77,743200,49.3,50.2,49.05,49.77,743200,0.0,1.0
2013-10-16,49.91,50.03,49.49,49.57,1101000,49.91,50.03,49.49,49.57,1101000,0.0,1.0
2013-10-17,49.67,49.94,49.3,49.8,757200,49.67,49.94,49.3,49.8,757200,0.0,1.0
2013-10-18,50.18,50.44,49.67,49.95,557100,50.18,50.44,49.67,49.95,557100,0.0,1.0
2013-10-21,49.94,50.16,49.64,50.12,495900,49.94,50.16,49.64,50.12,495900,0.0,1.0
2013-10-22,49.36,50.9,49.26,50.11,1039700,49.36,50.9,49.26,50.11,1039700,0.0,1.0
2013-10-23,48.57,49.42,47.93,49.19,2367200,48.57,49.42,47.93,49.19,2367200,0.0,1.0
2013-10-24,49.41,49.53,47.74,49.5,1801900,49.41,49.53,47.74,49.5,1801900,0.0,1.0
2013-10-25,49.16,49.67,48.46,49.53,1433900,49.16,49.67,48.46,49.53,1433900,0.0,1.0
2013-10-28,48.79,49.3,48.63,49.21,499600,48.79,49.3,48.63,49.21,499600,0.0,1.0
2013-10-29,49.23,49.24,48.38,48.81,913300,49.23,49.24,48.38,48.81,913300,0.0,1.0
2013-10-30,48.0,49.45,47.775,49.36,1776900,48.0,49.45,47.775,49.36,1776900,0.0,1.0
2013-10-31,48.23,48.59,48.02,48.1,996200,48.23,48.59,48.02,48.1,996200,0.0,1.0
2013-11-01,48.39,48.57,48.03,48.25,592300,48.39,48.57,48.03,48.25,592300,0.0,1.0
2013-11-04,48.96,49.77,48.51,48.51,754000,48.96,49.77,48.51,48.51,754000,0.0,1.0
2013-11-05,48.3,49.27,48.21,49.15,1073200,48.3,49.27,48.21,49.15,1073200,0.0,1.0
2013-11-06,47.61,48.64,47.31,48.56,786600,47.61,48.64,47.31,48.56,786600,0.0,1.0
2013-11-07,46.91,47.93,46.81,47.73,1261100,46.91,47.93,46.81,47.73,1261100,0.0,1.0
2013-11-08,47.08,47.16,46.62,46.96,1274500,47.08,47.16,46.62,46.96,1274500,0.0,1.0
2013-11-11,48.1,48.28,47.13,47.13,1210500,48.1,48.28,47.13,47.13,1210500,0.0,1.0
2013-11-12,48.16,48.54,47.8,48.0,932100,48.16,48.54,47.8,48.0,932100,0.0,1.0
2013-11-13,49.49,49.4975,48.01,48.01,973200,49.49,49.4975,48.01,48.01,973200,0.0,1.0
2013-11-14,49.39,49.81,49.05,49.5,1189200,49.39,49.81,49.05,49.5,1189200,0.0,1.0
2013-11-15,49.86,49.94,49.27,49.4,693300,49.86,49.94,49.27,49.4,693300,0.0,1.0
2013-11-18,48.74,50.11,48.61,49.89,826300,48.74,50.11,48.61,49.89,826300,0.0,1.0
2013-11-19,48.61,49.45,48.42,48.61,637100,48.61,49.45,48.42,48.61,637100,0.0,1.0
2013-11-20,48.67,49.37,48.46,48.65,349300,48.67,49.37,48.46,48.65,349300,0.0,1.0
2013-11-21,49.15,49.3,48.56,48.73,412300,49.15,49.3,48.56,48.73,412300,0.0,1.0
2013-11-22,49.04,49.32,48.9,49.13,398900,49.04,49.32,48.9,49.13,398900,0.0,1.0
2013-11-25,49.19,49.29,48.93,49.22,421300,49.19,49.29,48.93,49.22,421300,0.0,1.0
2013-11-26,49.15,49.56,48.87,49.26,555500,49.15,49.56,48.87,49.26,555500,0.0,1.0
2013-11-27,49.41,49.45,48.99,49.18,471300,49.41,49.45,48.99,49.18,471300,0.0,1.0
2013-11-29,49.04,49.5,48.23,48.23,182600,49.04,49.5,48.23,48.23,182600,0.0,1.0
2013-12-02,48.8,49.27,48.45,48.95,601500,48.8,49.27,48.45,48.95,601500,0.0,1.0
2013-12-03,49.02,49.31,48.52,48.58,641100,49.02,49.31,48.52,48.58,641100,0.0,1.0
2013-12-04,50.21,50.53,48.6,48.95,996500,50.21,50.53,48.6,48.95,996500,0.0,1.0
2013-12-05,50.46,51.26,49.99,50.15,865100,50.46,51.26,49.99,50.15,865100,0.0,1.0
2013-12-06,50.55,51.05,50.27,50.8,637300,50.55,51.05,50.27,50.8,637300,0.0,1.0
2013-12-09,50.48,51.11,50.37,50.6,638400,50.48,51.11,50.37,50.6,638400,0.0,1.0
2013-12-10,50.33,51.06,50.3,50.44,829800,50.33,51.06,50.3,50.44,829800,0.0,1.0
2013-12-11,49.77,50.54,49.6,50.47,563800,49.77,50.54,49.6,50.47,563800,0.0,1.0
2013-12-12,49.61,49.82,49.29,49.76,644000,49.61,49.82,49.29,49.76,644000,0.0,1.0
2013-12-13,50.01,50.27,49.66,49.8,668300,50.01,50.27,49.66,49.8,668300,0.0,1.0
2013-12-16,49.98,50.77,49.98,50.32,1377500,49.98,50.77,49.98,50.32,1377500,0.0,1.0
2013-12-17,49.5,50.25,49.48,49.94,639300,49.5,50.25,49.48,49.94,639300,0.0,1.0
2013-12-18,51.36,51.4,49.02,49.37,1198800,51.36,51.4,49.02,49.37,1198800,0.0,1.0
2013-12-19,51.07,51.68,50.39,51.14,680900,51.07,51.68,50.39,51.14,680900,0.0,1.0
2013-12-20,49.84,51.0369,49.8,50.85,1493200,49.84,51.0369,49.8,50.85,1493200,0.0,1.0
2013-12-23,49.79,50.32,49.77,50.09,431500,49.79,50.32,49.77,50.09,431500,0.0,1.0
2013-12-24,49.93,50.05,49.73,49.73,179000,49.93,50.05,49.73,49.73,179000,0.0,1.0
2013-12-26,50.71,50.83,49.79,49.98,461100,50.71,50.83,49.79,49.98,461100,0.0,1.0
2013-12-27,50.06,50.955,49.71,50.88,502300,50.06,50.955,49.71,50.88,502300,0.0,1.0
2013-12-30,49.84,50.15,49.66,49.99,320500,49.84,50.15,49.66,49.99,320500,0.0,1.0
2013-12-31,49.69,50.0,49.4,49.86,356000,49.69,50.0,49.4,49.86,356000,0.0,1.0
2014-01-02,49.28,49.98,49.12,49.48,814000,49.28,49.98,49.12,49.48,814000,0.0,1.0
2014-01-03,49.75,50.25,49.3301,49.35,823000,49.75,50.25,49.3301,49.35,823000,0.0,1.0
2014-01-06,48.91,50.21,48.81,49.87,1125400,48.91,50.21,48.81,49.87,1125400,0.0,1.0
2014-01-07,49.7,49.96,49.0,49.04,642100,49.7,49.96,49.0,49.04,642100,0.0,1.0
2014-01-08,49.17,49.5,48.81,49.5,1134200,49.17,49.5,48.81,49.5,1134200,0.0,1.0
2014-01-09,49.0,49.555,48.83,49.2,642100,49.0,49.555,48.83,49.2,642100,0.0,1.0
2014-01-10,49.8,50.04,49.0,49.01,614500,49.8,50.04,49.0,49.01,614500,0.0,1.0
2014-01-13,48.62,49.8265,48.55,49.66,858200,48.62,49.8265,48.55,49.66,858200,0.0,1.0
2014-01-14,49.23,49.9399,48.72,48.86,654600,49.23,49.9399,48.72,48.86,654600,0.0,1.0
2014-01-15,47.63,49.69,46.74,49.09,3001200,47.63,49.69,46.74,49.09,3001200,0.0,1.0
2014-01-16,48.23,48.36,47.29,47.43,1485100,48.23,48.36,47.29,47.43,1485100,0.0,1.0
2014-01-17,47.82,48.6,47.77,48.38,1298900,47.82,48.6,47.77,48.38,1298900,0.0,1.0
2014-01-21,48.13,48.34,47.7,48.15,1061000,48.13,48.34,47.7,48.15,1061000,0.0,1.0
2014-01-22,48.88,49.21,48.12,48.34,1655400,48.88,49.21,48.12,48.34,1655400,0.0,1.0
2014-01-23,48.38,48.7401,48.28,48.59,876000,48.38,48.7401,48.28,48.59,876000,0.0,1.0
2014-01-24,47.34,48.15,47.18,48.0,1044900,47.34,48.15,47.18,48.0,1044900,0.0,1.0
2014-01-27,46.84,47.31,46.38,47.2,1057200,46.84,47.31,46.38,47.2,1057200,0.0,1.0
2014-01-28,47.39,47.495,46.62,46.75,911700,47.39,47.495,46.62,46.75,911700,0.0,1.0
2014-01-29,47.01,47.2799,46.39,46.81,1585500,47.01,47.2799,46.39,46.81,1585500,0.0,1.0
2014-01-30,49.89,50.39,47.63,48.0,2117100,49.89,50.39,47.63,48.0,2117100,0.0,1.0
2014-01-31,49.39,50.4,49.12,49.87,1454400,49.39,50.4,49.12,49.87,1454400,0.0,1.0
2014-02-03,48.16,49.77,47.66,49.56,1265700,48.16,49.77,47.66,49.56,1265700,0.0,1.0
2014-02-04,49.21,49.43,48.263,48.55,1014300,49.21,49.43,48.263,48.55,1014300,0.0,1.0
2014-02-05,49.88,50.15,48.32,49.0,1106800,49.88,50.15,48.32,49.0,1106800,0.0,1.0
2014-02-06,50.66,51.0,49.89,49.9,741300,50.66,51.0,49.89,49.9,741300,0.0,1.0
2014-02-07,51.13,51.23,50.64,50.94,564900,51.13,51.23,50.64,50.94,564900,0.0,1.0
2014-02-10,50.8,51.32,50.48,51.14,1103600,50.8,51.32,50.48,51.14,1103600,0.0,1.0
2014-02-11,51.15,51.48,50.845,50.9,766100,51.15,51.48,50.845,50.9,766100,0.0,1.0
2014-02-12,51.26,51.26,50.68,51.24,867000,51.26,51.26,50.68,51.24,867000,0.0,1.0
2014-02-13,51.4,51.42,50.69,50.97,829100,51.4,51.42,50.69,50.97,829100,0.0,1.0
2014-02-14,51.76,51.83,51.035,51.23,481300,51.76,51.83,51.035,51.23,481300,0.0,1.0
2014-02-18,50.9,52.37,50.61,51.92,1763600,50.9,52.37,50.61,51.92,1763600,0.0,1.0
2014-02-19,51.0,51.15,50.46,50.71,1233500,51.0,51.15,50.46,50.71,1233500,0.0,1.0
2014-02-20,50.78,51.25,50.44,51.08,487100,50.78,51.25,50.44,51.08,487100,0.0,1.0
2014-02-21,51.08,51.26,50.3568,50.78,1458300,51.08,51.26,50.3568,50.78,1458300,0.0,1.0
2014-02-24,51.17,51.43,50.94,51.12,1648100,51.17,51.43,50.94,51.12,1648100,0.0,1.0
2014-02-25,52.05,52.13,51.24,51.24,957400,52.05,52.13,51.24,51.24,957400,0.0,1.0
2014-02-26,52.83,52.87,51.99,52.2,1648900,52.83,52.87,51.99,52.2,1648900,0.0,1.0
2014-02-27,52.55,53.0,52.14,52.82,720400,52.55,53.0,52.14,52.82,720400,0.0,1.0
2014-02-28,52.64,52.72,52.21,52.63,1002400,52.64,52.72,52.21,52.63,1002400,0.0,1.0
2014-03-03,52.65,52.89,52.08,52.08,663900,52.65,52.89,52.08,52.08,663900,0.0,1.0
2014-03-04,53.55,53.69,52.67,53.2,681300,53.55,53.69,52.67,53.2,681300,0.0,1.0
2014-03-05,53.46,53.63,53.11,53.36,645900,53.46,53.63,53.11,53.36,645900,0.0,1.0
2014-03-06,53.32,53.66,53.13,53.53,376200,53.32,53.66,53.13,53.53,376200,0.0,1.0
2014-03-07,53.71,54.14,53.31,53.61,595100,53.71,54.14,53.31,53.61,595100,0.0,1.0
2014-03-10,53.65,53.72,53.3,53.61,425400,53.65,53.72,53.3,53.61,425400,0.0,1.0
2014-03-11,53.07,53.798,52.89,53.66,614900,53.07,53.798,52.89,53.66,614900,0.0,1.0
2014-03-12,52.93,53.08,52.39,52.78,300500,52.93,53.08,52.39,52.78,300500,0.0,1.0
2014-03-13,52.35,53.15,52.12,53.14,504600,52.35,53.15,52.12,53.14,504600,0.0,1.0
2014-03-14,53.05,53.1856,52.16,52.24,554200,53.05,53.1856,52.16,52.24,554200,0.0,1.0
2014-03-17,53.62,53.69,53.18,53.31,421800,53.62,53.69,53.18,53.31,421800,0.0,1.0
2014-03-18,53.44,53.77,53.15,53.69,435800,53.44,53.77,53.15,53.69,435800,0.0,1.0
2014-03-19,53.1,53.53,52.6,53.53,419700,53.1,53.53,52.6,53.53,419700,0.0,1.0
2014-03-20,52.8,53.07,52.675,52.93,562400,52.8,53.07,52.675,52.93,562400,0.0,1.0
2014-03-21,53.02,53.12,52.22,52.81,1476500,53.02,53.12,52.22,52.81,1476500,0.0,1.0
2014-03-24,53.55,53.7599,52.93,53.2,1096500,53.55,53.7599,52.93,53.2,1096500,0.0,1.0
2014-03-25,52.42,53.74,51.81,53.74,1359100,52.42,53.74,51.81,53.74,1359100,0.0,1.0
2014-03-26,51.62,52.59,51.58,52.59,1663900,51.62,52.59,51.58,52.59,1663900,0.0,1.0
2014-03-27,51.76,52.17,51.37,51.41,950300,51.76,52.17,51.37,51.41,950300,0.0,1.0
2014-03-28,52.08,52.36,51.8,51.85,294600,52.08,52.36,51.8,51.85,294600,0.0,1.0
2014-03-31,53.23,53.29,52.07,52.32,576300,53.23,53.29,52.07,52.32,576300,0.0,1.0
2014-04-01,54.69,54.8,53.29,53.39,920800,54.69,54.8,53.29,53.39,920800,0.0,1.0
2014-04-02,54.9,55.2,54.23,54.59,1084600,54.9,55.2,54.23,54.59,1084600,0.0,1.0
2014-04-03,54.66,55.4,54.5,55.02,794400,54.66,55.4,54.5,55.02,794400,0.0,1.0
2014-04-04,53.47,54.98,53.07,54.76,957900,53.47,54.98,53.07,54.76,957900,0.0,1.0
2014-04-07,52.18,53.51,51.81,53.31,1283300,52.18,53.51,51.81,53.31,1283300,0.0,1.0
2014-04-08,52.36,52.69,52.02,52.2,634200,52.36,52.69,52.02,52.2,634200,0.0,1.0
2014-04-09,54.42,54.44,52.16,52.55,986500,54.42,54.44,52.16,52.55,986500,0.0,1.0
2014-04-10,53.21,54.55,53.21,54.31,943100,53.21,54.55,53.21,54.31,943100,0.0,1.0
2014-04-11,52.73,53.37,52.22,52.58,693600,52.73,53.37,52.22,52.58,693600,0.0,1.0
2014-04-14,53.21,53.59,52.651,53.13,690100,53.21,53.59,52.651,53.13,690100,0.0,1.0
2014-04-15,53.11,53.65,52.17,53.04,800200,53.11,53.65,52.17,53.04,800200,0.0,1.0
2014-04-16,53.83,54.15,53.2801,53.64,1103500,53.83,54.15,53.2801,53.64,1103500,0.0,1.0
2014-04-17,54.99,56.1,54.13,54.3,1494700,54.99,56.1,54.13,54.3,1494700,0.0,1.0
2014-04-21,54.69,55.18,54.27,54.9,1098700,54.69,55.18,54.27,54.9,1098700,0.0,1.0
2014-04-22,54.11,55.05,53.96,54.8,778600,54.11,55.05,53.96,54.8,778600,0.0,1.0
2014-04-23,53.42,54.45,53.235,53.97,859900,53.42,54.45,53.235,53.97,859900,0.0,1.0
2014-04-24,53.3,54.18,53.12,53.72,683300,53.3,54.18,53.12,53.72,683300,0.0,1.0
2014-04-25,52.69,53.23,52.34,53.23,616200,52.69,53.23,52.34,53.23,616200,0.0,1.0
2014-04-28,52.65,53.83,51.79,53.01,1002900,52.65,53.83,51.79,53.01,1002900,0.0,1.0
2014-04-29,52.65,53.367,52.45,52.83,618800,52.65,53.367,52.45,52.83,618800,0.0,1.0
2014-04-30,52.99,53.04,52.05,52.6,782800,52.99,53.04,52.05,52.6,782800,0.0,1.0
2014-05-01,52.82,53.37,52.32,53.18,713700,52.82,53.37,52.32,53.18,713700,0.0,1.0
2014-05-02,53.91,54.23,52.72,52.89,870300,53.91,54.23,52.72,52.89,870300,0.0,1.0
2014-05-05,53.6,53.81,53.15,53.51,609000,53.6,53.81,53.15,53.51,609000,0.0,1.0
2014-05-06,53.57,53.72,53.26,53.38,1040900,53.57,53.72,53.26,53.38,1040900,0.0,1.0
2014-05-07,53.57,53.96,53.09,53.67,718900,53.57,53.96,53.09,53.67,718900,0.0,1.0
2014-05-08,53.78,54.56,53.49,53.52,525300,53.78,54.56,53.49,53.52,525300,0.0,1.0
2014-05-09,54.24,54.29,53.47,53.78,816900,54.24,54.29,53.47,53.78,816900,0.0,1.0
2014-05-12,55.75,55.78,54.44,54.44,846800,55.75,55.78,54.44,54.44,846800,0.0,1.0
2014-05-13,55.05,55.99,55.03,55.82,802700,55.05,55.99,55.03,55.82,802700,0.0,1.0
2014-05-14,54.33,55.06,54.08,55.06,639600,54.33,55.06,54.08,55.06,639600,0.0,1.0
2014-05-15,54.32,54.48,53.8,54.28,1446100,54.32,54.48,53.8,54.28,1446100,0.0,1.0
2014-05-16,54.75,55.27,54.27,54.27,922300,54.75,55.27,54.27,54.27,922300,0.0,1.0
2014-05-19,54.76,55.25,54.42,54.52,608500,54.76,55.25,54.42,54.52,608500,0.0,1.0
2014-05-20,55.42,55.49,54.6,54.65,1016500,55.42,55.49,54.6,54.65,1016500,0.0,1.0
2014-05-21,56.0,56.265,55.551,55.63,933400,56.0,56.265,55.551,55.63,933400,0.0,1.0
2014-05-22,56.34,56.4,55.73,56.1,856000,56.34,56.4,55.73,56.1,856000,0.0,1.0
2014-05-23,56.38,56.527,55.93,56.33,540400,56.38,56.527,55.93,56.33,540400,0.0,1.0
2014-05-27,56.56,56.84,56.16,56.56,999800,56.56,56.84,56.16,56.56,999800,0.0,1.0
2014-05-28,56.47,56.69,56.03,56.55,936200,56.47,56.69,56.03,56.55,936200,0.0,1.0
2014-05-29,56.9,56.97,55.94,56.62,883500,56.9,56.97,55.94,56.62,883500,0.0,1.0
2014-05-30,57.17,57.48,56.64,57.0,3476200,57.17,57.48,56.64,57.0,3476200,0.0,1.0
2014-06-02,57.44,57.7,56.43,56.99,957000,57.44,57.7,56.43,56.99,957000,0.0,1.0
2014-06-03,57.7,57.9253,57.23,57.25,1535900,57.7,57.9253,57.23,57.25,1535900,0.0,1.0
2014-06-04,57.45,57.6,57.24,57.42,1192400,57.45,57.6,57.24,57.42,1192400,0.0,1.0
2014-06-05,57.26,57.49,56.86,57.41,751900,57.26,57.49,56.86,57.41,751900,0.0,1.0
2014-06-06,57.2,57.54,57.13,57.35,840200,57.2,57.54,57.13,57.35,840200,0.0,1.0
2014-06-09,57.05,57.56,56.84,57.23,642500,57.05,57.56,56.84,57.23,642500,0.0,1.0
2014-06-10,56.9,57.11,56.73,57.0,539300,56.9,57.11,56.73,57.0,539300,0.0,1.0
2014-06-11,56.79,56.91,56.36,56.7,522700,56.79,56.91,56.36,56.7,522700,0.0,1.0
2014-06-12,55.17,56.6,55.04,56.58,758200,55.17,56.6,55.04,56.58,758200,0.0,1.0
2014-06-13,55.32,55.4,54.67,55.19,657800,55.32,55.4,54.67,55.19,657800,0.0,1.0
2014-06-16,55.52,55.84,55.18,55.18,882500,55.52,55.84,55.18,55.18,882500,0.0,1.0
2014-06-17,56.04,56.1,55.31,55.45,463400,56.04,56.1,55.31,55.45,463400,0.0,1.0
2014-06-18,56.26,56.35,55.55,56.03,432700,56.26,56.35,55.55,56.03,432700,0.0,1.0
2014-06-19,56.51,56.82,56.28,56.28,511600,56.51,56.82,56.28,56.28,511600,0.0,1.0
2014-06-20,59.42,59.48,57.23,57.74,3067400,59.42,59.48,57.23,57.74,3067400,0.0,1.0
2014-06-23,59.09,59.38,58.82,59.27,866300,59.09,59.38,58.82,59.27,866300,0.0,1.0
2014-06-24,58.19,58.93,58.06,58.88,546800,58.19,58.93,58.06,58.88,546800,0.0,1.0
2014-06-25,58.38,58.695,58.04,58.12,635300,58.38,58.695,58.04,58.12,635300,0.0,1.0
2014-06-26,59.13,59.36,57.98,58.83,1013300,59.13,59.36,57.98,58.83,1013300,0.0,1.0
2014-06-27,59.13,59.6,58.98,59.05,1393400,59.13,59.6,58.98,59.05,1393400,0.0,1.0
2014-06-30,59.68,59.708,59.08,59.16,724900,59.68,59.708,59.08,59.16,724900,0.0,1.0
2014-07-01,59.78,60.4,59.22,59.32,806200,59.78,60.4,59.22,59.32,806200,0.0,1.0
2014-07-02,60.41,60.43,59.42,59.71,589400,60.41,60.43,59.42,59.71,589400,0.0,1.0
2014-07-03,60.92,61.14,60.39,60.49,350800,60.92,61.14,60.39,60.49,350800,0.0,1.0
2014-07-07,60.69,61.2,60.39,60.54,892100,60.69,61.2,60.39,60.54,892100,0.0,1.0
2014-07-08,60.47,60.8399,60.06,60.54,652800,60.47,60.8399,60.06,60.54,652800,0.0,1.0
2014-07-09,61.23,61.25,60.57,60.77,543400,61.23,61.25,60.57,60.77,543400,0.0,1.0
2014-07-10,60.68,60.74,60.16,60.66,765100,60.68,60.74,60.16,60.66,765100,0.0,1.0
2014-07-11,60.92,61.1,60.41,60.71,840500,60.92,61.1,60.41,60.71,840500,0.0,1.0
2014-07-14,60.87,61.29,60.7,61.11,512500,60.87,61.29,60.7,61.11,512500,0.0,1.0
2014-07-15,60.79,61.15,60.35,60.87,715600,60.79,61.15,60.35,60.87,715600,0.0,1.0
2014-07-16,60.83,61.17,60.655,60.94,1060800,60.83,61.17,60.655,60.94,1060800,0.0,1.0
2014-07-17,55.82,57.87,55.4,57.72,3287900,55.82,57.87,55.4,57.72,3287900,0.0,1.0
2014-07-18,57.43,57.79,55.4,55.9,2285200,57.43,57.79,55.4,55.9,2285200,0.0,1.0
2014-07-21,56.95,57.1,56.55,56.98,1309900,56.95,57.1,56.55,56.98,1309900,0.0,1.0
2014-07-22,56.89,57.42,56.53,57.08,1195400,56.89,57.42,56.53,57.08,1195400,0.0,1.0
2014-07-23,56.84,57.21,56.83,56.86,777100,56.84,57.21,56.83,56.86,777100,0.0,1.0
2014-07-24,56.45,56.98,56.43,56.83,819100,56.45,56.98,56.43,56.83,819100,0.0,1.0
2014-07-25,55.93,56.4,55.63,56.32,735200,55.93,56.4,55.63,56.32,735200,0.0,1.0
2014-07-28,55.12,56.05,55.0527,55.85,808800,55.12,56.05,55.0527,55.85,808800,0.0,1.0
2014-07-29,54.74,55.3,54.715,55.18,474900,54.74,55.3,54.715,55.18,474900,0.0,1.0
2014-07-30,54.61,54.86,54.1,54.73,563600,54.61,54.86,54.1,54.73,563600,0.0,1.0
2014-07-31,53.32,54.56,53.3,54.2,924400,53.32,54.56,53.3,54.2,924400,0.0,1.0
2014-08-01,53.54,53.93,52.71,53.3,432420,53.54,53.93,52.71,53.3,432420,0.0,1.0
2014-08-04,54.06,54.66,53.54,53.54,254733,54.06,54.66,53.54,53.54,254733,0.0,1.0
2014-08-05,53.86,54.47,53.58,53.6,638800,53.86,54.47,53.58,53.6,638800,0.0,1.0
2014-08-06,53.6,53.74,53.15,53.44,1125000,53.6,53.74,53.15,53.44,1125000,0.0,1.0
2014-08-07,53.06,53.91,53.03,53.8,601900,53.06,53.91,53.03,53.8,601900,0.0,1.0
2014-08-08,54.39,54.43,53.32,53.36,363600,54.39,54.43,53.32,53.36,363600,0.0,1.0
2014-08-11,54.3,55.16,54.18,54.52,505800,54.3,55.16,54.18,54.52,505800,0.0,1.0
2014-08-12,53.91,54.61,53.68,54.24,416600,53.91,54.61,53.68,54.24,416600,0.0,1.0
2014-08-13,53.73,54.22,53.48,54.22,823600,53.73,54.22,53.48,54.22,823600,0.0,1.0
2014-08-14,54.44,54.56,53.7,53.93,564900,54.44,54.56,53.7,53.93,564900,0.0,1.0
2014-08-15,53.83,54.92,53.44,54.71,674800,53.83,54.92,53.44,54.71,674800,0.0,1.0
2014-08-18,54.2,54.742,54.17,54.31,953900,54.2,54.742,54.17,54.31,953900,0.0,1.0
2014-08-19,54.55,55.0,54.43,54.63,1268200,54.55,55.0,54.43,54.63,1268200,0.0,1.0
2014-08-20,54.48,54.62,53.99,54.32,872200,54.48,54.62,53.99,54.32,872200,0.0,1.0
2014-08-21,54.08,54.61,54.03,54.46,1032300,54.08,54.61,54.03,54.46,1032300,0.0,1.0
2014-08-22,53.92,54.392,53.57,54.15,1608200,53.92,54.392,53.57,54.15,1608200,0.0,1.0
2014-08-25,54.01,54.65,53.88,54.28,1280500,54.01,54.65,53.88,54.28,1280500,0.0,1.0
2014-08-26,54.07,54.48,53.98,54.16,1213600,54.07,54.48,53.98,54.16,1213600,0.0,1.0
2014-08-27,53.96,54.43,53.91,54.08,633800,53.96,54.43,53.91,54.08,633800,0.0,1.0
2014-08-28,53.85,53.96,53.44,53.73,620200,53.85,53.96,53.44,53.73,620200,0.0,1.0
2014-08-29,54.25,54.59,53.98,53.98,988400,54.25,54.59,53.98,53.98,988400,0.0,1.0
2014-09-02,54.04,54.86,53.81,54.32,1212100,54.04,54.86,53.81,54.32,1212100,0.0,1.0
2014-09-03,53.77,54.31,53.63,54.23,1061100,53.77,54.31,53.63,54.23,1061100,0.0,1.0
2014-09-04,53.45,54.43,53.29,54.06,1867300,53.45,54.43,53.29,54.06,1867300,0.0,1.0
2014-09-05,53.86,54.06,53.25,53.25,1901100,53.86,54.06,53.25,53.25,1901100,0.0,1.0
2014-09-08,54.0,54.14,53.62,53.71,1295500,54.0,54.14,53.62,53.71,1295500,0.0,1.0
2014-09-09,53.31,54.03,53.3,53.82,948700,53.31,54.03,53.3,53.82,948700,0.0,1.0
2014-09-10,52.97,53.53,52.9,53.36,621400,52.97,53.53,52.9,53.36,621400,0.0,1.0
2014-09-11,52.96,53.09,52.66,52.7,687700,52.96,53.09,52.66,52.7,687700,0.0,1.0
2014-09-12,52.36,53.08,52.19,52.89,781600,52.36,53.08,52.19,52.89,781600,0.0,1.0
2014-09-15,51.83,52.51,51.79,52.28,996900,51.83,52.51,51.79,52.28,996900,0.0,1.0
2014-09-16,51.62,52.0,51.53,51.66,1154800,51.62,52.0,51.53,51.66,1154800,0.0,1.0
2014-09-17,51.88,52.08,51.548,51.74,1476400,51.88,52.08,51.548,51.74,1476400,0.0,1.0
2014-09-18,51.72,52.15,51.68,52.01,934200,51.72,52.15,51.68,52.01,934200,0.0,1.0
2014-09-19,51.44,52.09,51.39,52.01,3199900,51.44,52.09,51.39,52.01,3199900,0.0,1.0
2014-09-22,50.0,51.35,49.96,51.19,2027441,50.0,51.35,49.96,51.19,2027441,0.0,1.0
2014-09-23,48.96,49.64,48.9,49.64,3419599,48.96,49.64,48.9,49.64,3419599,0.0,1.0
2014-09-24,49.65,49.72,48.9,48.9,2393303,49.65,49.72,48.9,48.9,2393303,0.0,1.0
2014-09-25,49.98,50.6,49.45,49.5,1736679,49.98,50.6,49.45,49.5,1736679,0.0,1.0
2014-09-26,50.45,50.66,50.0,50.03,981008,50.45,50.66,50.0,50.03,981008,0.0,1.0
2014-09-29,50.74,51.03,50.02,50.02,1561236,50.74,51.03,50.02,50.02,1561236,0.0,1.0
2014-09-30,50.31,50.7,49.97,50.7,1493033,50.31,50.7,49.97,50.7,1493033,0.0,1.0
2014-10-01,49.1,50.46,48.965,50.27,1347272,49.1,50.46,48.965,50.27,1347272,0.0,1.0
2014-10-02,52.07,52.6,49.62,49.97,3456494,52.07,52.6,49.62,49.97,3456494,0.0,1.0
2014-10-03,53.58,53.86,52.36,52.48,3168480,53.58,53.86,52.36,52.48,3168480,0.0,1.0
2014-10-06,53.07,54.35,53.06,53.83,1815068,53.07,54.35,53.06,53.83,1815068,0.0,1.0
2014-10-07,51.36,52.85,51.28,52.7,1625771,51.36,52.85,51.28,52.7,1625771,0.0,1.0
2014-10-08,52.47,52.525,50.92,51.45,1490100,52.47,52.525,50.92,51.45,1490100,0.0,1.0
2014-10-09,51.57,52.57,51.39,52.57,1089171,51.57,52.57,51.39,52.57,1089171,0.0,1.0
2014-10-10,51.32,52.3,51.3,51.6,1144048,51.32,52.3,51.3,51.6,1144048,0.0,1.0
2014-10-13,47.21,50.8975,47.18,50.76,3007183,47.21,50.8975,47.18,50.76,3007183,0.0,1.0
2014-10-14,47.72,47.9,46.16,47.51,1670460,47.72,47.9,46.16,47.51,1670460,0.0,1.0
2014-10-15,48.0,48.34,46.21,47.02,1406420,48.0,48.34,46.21,47.02,1406420,0.0,1.0
2014-10-16,48.22,48.62,47.16,47.41,1428047,48.22,48.62,47.16,47.41,1428047,0.0,1.0
2014-10-17,49.3,49.99,48.7,48.75,1025930,49.3,49.99,48.7,48.75,1025930,0.0,1.0
2014-10-20,50.23,50.23,49.28,49.28,786638,50.23,50.23,49.28,49.28,786638,0.0,1.0
2014-10-21,51.07,51.81,50.52,50.76,1129974,51.07,51.81,50.52,50.76,1129974,0.0,1.0
2014-10-22,50.49,52.08,50.43,50.85,956017,50.49,52.08,50.43,50.85,956017,0.0,1.0
2014-10-23,52.11,52.57,50.9,50.9,1133523,52.11,52.57,50.9,50.9,1133523,0.0,1.0
2014-10-24,52.56,52.66,51.25,52.16,688515,52.56,52.66,51.25,52.16,688515,0.0,1.0
2014-10-27,51.99,52.52,51.63,52.52,1040484,51.99,52.52,51.63,52.52,1040484,0.0,1.0
2014-10-28,55.58,55.735,54.0,54.55,2023745,55.58,55.735,54.0,54.55,2023745,0.0,1.0
2014-10-29,55.76,55.96,55.09,55.74,1450202,55.76,55.96,55.09,55.74,1450202,0.0,1.0
2014-10-30,55.9,56.96,55.54,55.6,1352877,55.9,56.96,55.54,55.6,1352877,0.0,1.0
2014-10-31,57.26,58.2,56.801,56.88,1668242,57.26,58.2,56.801,56.88,1668242,0.0,1.0
2014-11-03,56.4,57.51,56.21,57.2,1140414,56.4,57.51,56.21,57.2,1140414,0.0,1.0
2014-11-04,55.96,56.42,55.11,56.31,1166535,55.96,56.42,55.11,56.31,1166535,0.0,1.0
2014-11-05,56.8,57.12,56.36,56.62,622321,56.8,57.12,56.36,56.62,622321,0.0,1.0
2014-11-06,57.85,57.95,56.16,56.64,887257,57.85,57.95,56.16,56.64,887257,0.0,1.0
2014-11-07,57.59,57.82,57.15,57.71,812718,57.59,57.82,57.15,57.71,812718,0.0,1.0
2014-11-10,57.9,58.1,57.18,57.74,477603,57.9,58.1,57.18,57.74,477603,0.0,1.0
2014-11-11,57.87,58.39,57.58,57.81,406406,57.87,58.39,57.58,57.81,406406,0.0,1.0
2014-11-12,57.87,58.4,57.72,57.72,577381,57.87,58.4,57.72,57.72,577381,0.0,1.0
2014-11-13,57.87,58.58,57.48,58.0,535287,57.87,58.58,57.48,58.0,535287,0.0,1.0
2014-11-14,57.38,57.93,57.28,57.76,494277,57.38,57.93,57.28,57.76,494277,0.0,1.0
2014-11-17,57.34,57.84,56.92,57.23,507144,57.34,57.84,56.92,57.23,507144,0.0,1.0
2014-11-18,57.73,58.05,57.24,57.24,533302,57.73,58.05,57.24,57.24,533302,0.0,1.0
2014-11-19,57.92,58.34,57.45,57.74,501227,57.92,58.34,57.45,57.74,501227,0.0,1.0
2014-11-20,58.16,58.65,57.53,57.53,346413,58.16,58.65,57.53,57.53,346413,0.0,1.0
2014-11-21,58.14,58.98,58.14,58.83,572152,58.14,58.98,58.14,58.83,572152,0.0,1.0
2014-11-24,58.61,58.9,58.255,58.41,412430,58.61,58.9,58.255,58.41,412430,0.0,1.0
2014-11-25,58.8,59.1,58.39,58.87,934889,58.8,59.1,58.39,58.87,934889,0.0,1.0
2014-11-26,58.73,58.95,58.41,58.77,416529,58.73,58.95,58.41,58.77,416529,0.0,1.0
2014-11-28,59.44,60.28,58.69,58.92,555774,59.44,60.28,58.69,58.92,555774,0.0,1.0
2014-12-01,58.29,59.66,58.12,59.3,1162345,58.29,59.66,58.12,59.3,1162345,0.0,1.0
2014-12-02,59.04,59.68,58.11,58.3,823556,59.04,59.68,58.11,58.3,823556,0.0,1.0
2014-12-03,60.02,60.44,59.19,59.19,781607,60.02,60.44,59.19,59.19,781607,0.0,1.0
2014-12-04,59.9,60.08,59.37,59.97,562653,59.9,60.08,59.37,59.97,562653,0.0,1.0
2014-12-05,59.79,60.13,59.59,60.0,371296,59.79,60.13,59.59,60.0,371296,0.0,1.0
2014-12-08,58.53,59.64,58.19,59.55,705276,58.53,59.64,58.19,59.55,705276,0.0,1.0
2014-12-09,59.97,60.01,58.1,58.1,950531,59.97,60.01,58.1,58.1,950531,0.0,1.0
2014-12-10,58.63,60.35,58.42,59.9,980117,58.63,60.35,58.42,59.9,980117,0.0,1.0
2014-12-11,58.44,59.74,58.33,58.77,926897,58.44,59.74,58.33,58.77,926897,0.0,1.0
2014-12-12,57.35,58.67,57.35,57.83,945029,57.35,58.67,57.35,57.83,945029,0.0,1.0
2014-12-15,57.12,58.2,56.461,57.7,891299,57.12,58.2,56.461,57.7,891299,0.0,1.0
2014-12-16,55.92,57.285,55.89,56.76,823172,55.92,57.285,55.89,56.76,823172,0.0,1.0
2014-12-17,57.07,57.18,55.59,56.14,809920,57.07,57.18,55.59,56.14,809920,0.0,1.0
2014-12-18,57.75,58.26,56.9,58.26,1169549,57.75,58.26,56.9,58.26,1169549,0.0,1.0
2014-12-19,58.56,59.53,57.62,58.15,2485106,58.56,59.53,57.62,58.15,2485106,0.0,1.0
2014-12-22,58.63,59.15,58.17,58.75,694809,58.63,59.15,58.17,58.75,694809,0.0,1.0
2014-12-23,59.41,59.9,58.85,59.05,606181,59.41,59.9,58.85,59.05,606181,0.0,1.0
2014-12-24,59.74,60.16,59.49,59.56,361848,59.74,60.16,59.49,59.56,361848,0.0,1.0
2014-12-26,59.97,60.27,59.86,59.94,301221,59.97,60.27,59.86,59.94,301221,0.0,1.0
2014-12-29,60.88,61.03,59.8,59.93,470120,60.88,61.03,59.8,59.93,470120,0.0,1.0
2014-12-30,60.8,61.15,60.44,60.62,493304,60.8,61.15,60.44,60.62,493304,0.0,1.0
2014-12-31,60.41,61.42,60.36,61.11,578797,60.41,61.42,60.36,61.11,578797,0.0,1.0
2015-01-02,60.04,61.06,59.47,60.89,901603,60.04,61.06,59.47,60.89,901603,0.0,1.0
2015-01-05,59.21,60.16,58.82,59.84,612113,59.21,60.16,58.82,59.84,612113,0.0,1.0
2015-01-06,59.12,59.99,58.55,59.55,1470018,59.12,59.99,58.55,59.55,1470018,0.0,1.0
2015-01-07,59.51,60.11,58.83,59.68,1040141,59.51,60.11,58.83,59.68,1040141,0.0,1.0
2015-01-08,59.86,60.04,59.1,59.99,1325865,59.86,60.04,59.1,59.99,1325865,0.0,1.0
2015-01-09,58.95,60.05,58.94,59.81,638592,58.95,60.05,58.94,59.81,638592,0.0,1.0
2015-01-12,58.12,59.01,58.0,58.92,586021,58.12,59.01,58.0,58.92,586021,0.0,1.0
2015-01-13,57.52,59.35,57.37,58.55,1341788,57.52,59.35,57.37,58.55,1341788,0.0,1.0
2015-01-14,57.19,57.69,56.54,56.69,1137323,57.19,57.69,56.54,56.69,1137323,0.0,1.0
2015-01-15,56.12,57.3,56.07,57.3,887748,56.12,57.3,56.07,57.3,887748,0.0,1.0
2015-01-16,58.07,58.15,55.91,56.16,909349,58.07,58.15,55.91,56.16,909349,0.0,1.0
2015-01-20,57.8,58.5,57.11,58.27,712573,57.8,58.5,57.11,58.27,712573,0.0,1.0
2015-01-21,57.34,57.57,56.19,56.74,485000,57.34,57.57,56.19,56.74,485000,0.0,1.0
2015-01-22,58.58,58.73,57.1,57.61,517866,58.58,58.73,57.1,57.61,517866,0.0,1.0
2015-01-23,59.41,59.49,58.436,58.62,612747,59.41,59.49,58.436,58.62,612747,0.0,1.0
2015-01-26,59.91,59.97,59.17,59.65,874418,59.91,59.97,59.17,59.65,874418,0.0,1.0
2015-01-27,59.81,59.92,58.77,59.05,645271,59.81,59.92,58.77,59.05,645271,0.0,1.0
2015-01-28,59.73,60.5,59.54,60.31,858957,59.73,60.5,59.54,60.31,858957,0.0,1.0
2015-01-29,60.57,60.62,59.58,59.83,595189,60.57,60.62,59.58,59.83,595189,0.0,1.0
2015-01-30,59.62,60.44,59.22,60.21,1128516,59.62,60.44,59.22,60.21,1128516,0.0,1.0
2015-02-02,59.34,60.29,59.01,59.87,2069168,59.34,60.29,59.01,59.87,2069168,0.0,1.0
2015-02-03,63.17,64.95,61.8,62.62,3240023,63.17,64.95,61.8,62.62,3240023,0.0,1.0
2015-02-04,62.81,63.32,62.0,62.85,1683693,62.81,63.32,62.0,62.85,1683693,0.0,1.0
2015-02-05,63.41,63.74,63.1,63.17,948186,63.41,63.74,63.1,63.17,948186,0.0,1.0
2015-02-06,63.32,63.71,63.01,63.44,875647,63.32,63.71,63.01,63.44,875647,0.0,1.0
2015-02-09,63.5,63.73,62.83,62.96,981026,63.5,63.73,62.83,62.96,981026,0.0,1.0
2015-02-10,64.52,64.61,63.71,64.15,977200,64.52,64.61,63.71,64.15,977200,0.0,1.0
2015-02-11,63.89,64.41,63.24,64.36,713864,63.89,64.41,63.24,64.36,713864,0.0,1.0
2015-02-12,63.47,64.0,63.24,64.0,869936,63.47,64.0,63.24,64.0,869936,0.0,1.0
2015-02-13,63.7,63.76,63.11,63.4,609536,63.7,63.76,63.11,63.4,609536,0.0,1.0
2015-02-17,63.15,63.71,63.06,63.6,555164,63.15,63.71,63.06,63.6,555164,0.0,1.0
2015-02-18,62.33,63.15,62.09,63.15,808418,62.33,63.15,62.09,63.15,808418,0.0,1.0
2015-02-19,62.28,62.77,61.93,62.57,882280,62.28,62.77,61.93,62.57,882280,0.0,1.0
2015-02-20,62.63,62.75,61.34,62.17,1081168,62.63,62.75,61.34,62.17,1081168,0.0,1.0
2015-02-23,62.51,63.27,62.13,62.75,723167,62.51,63.27,62.13,62.75,723167,0.0,1.0
2015-02-24,62.03,62.45,61.76,62.33,717417,62.03,62.45,61.76,62.33,717417,0.0,1.0
2015-02-25,62.0,62.39,61.8278,62.0,702688,62.0,62.39,61.8278,62.0,702688,0.0,1.0
2015-02-26,61.44,62.017,61.41,62.0,555002,61.44,62.017,61.41,62.0,555002,0.0,1.0
2015-02-27,61.5,61.84,61.0,61.44,894490,61.5,61.84,61.0,61.44,894490,0.0,1.0
2015-03-02,62.6,62.76,61.66,61.68,1111356,62.6,62.76,61.66,61.68,1111356,0.0,1.0
2015-03-03,62.28,62.49,61.42,62.45,863022,62.28,62.49,61.42,62.45,863022,0.0,1.0
2015-03-04,62.04,62.28,61.23,62.01,828026,62.04,62.28,61.23,62.01,828026,0.0,1.0
2015-03-05,61.61,62.06,61.36,62.06,541634,61.61,62.06,61.36,62.06,541634,0.0,1.0
2015-03-06,60.03,61.77,59.98,61.27,863583,60.03,61.77,59.98,61.27,863583,0.0,1.0
2015-03-09,60.78,60.96,59.75,59.98,749576,60.78,60.96,59.75,59.98,749576,0.0,1.0
2015-03-10,60.16,60.27,59.71,60.22,715478,60.16,60.27,59.71,60.22,715478,0.0,1.0
2015-03-11,60.8,60.9,59.89,60.32,1025787,60.8,60.9,59.89,60.32,1025787,0.0,1.0
2015-03-12,62.17,62.24,60.77,60.99,784779,62.17,62.24,60.77,60.99,784779,0.0,1.0
2015-03-13,61.53,62.3,61.18,62.14,527274,61.53,62.3,61.18,62.14,527274,0.0,1.0
2015-03-16,62.8,62.84,61.78,61.82,898014,62.8,62.84,61.78,61.82,898014,0.0,1.0
2015-03-17,62.21,62.75,62.19,62.45,649293,62.21,62.75,62.19,62.45,649293,0.0,1.0
2015-03-18,62.88,62.98,61.8,62.09,570338,62.88,62.98,61.8,62.09,570338,0.0,1.0
2015-03-19,63.39,63.45,62.59,62.59,716945,63.39,63.45,62.59,62.59,716945,0.0,1.0
2015-03-20,63.49,63.83,62.99,63.6,954131,63.49,63.83,62.99,63.6,954131,0.0,1.0
2015-03-23,63.2,63.59,63.18,63.45,540131,63.2,63.59,63.18,63.45,540131,0.0,1.0
2015-03-24,62.97,63.5296,62.6,63.02,602966,62.97,63.5296,62.6,63.02,602966,0.0,1.0
2015-03-25,62.04,63.31,61.99,62.96,818057,62.04,63.31,61.99,62.96,818057,0.0,1.0
2015-03-26,61.6,61.98,61.35,61.85,648198,61.6,61.98,61.35,61.85,648198,0.0,1.0
2015-03-27,63.0,63.15,61.6,61.6,862088,63.0,63.15,61.6,61.6,862088,0.0,1.0
2015-03-30,64.45,64.53,63.19,63.48,624695,64.45,64.53,63.19,63.48,624695,0.0,1.0
2015-03-31,64.33,65.0,64.04,64.04,1632385,64.33,65.0,64.04,64.04,1632385,0.0,1.0
2015-04-01,63.77,64.19,63.18,64.19,614191,63.77,64.19,63.18,64.19,614191,0.0,1.0
2015-04-02,64.47,65.154,64.21,64.35,857308,64.47,65.154,64.21,64.35,857308,0.0,1.0
2015-04-06,64.91,65.02,64.08,64.12,800734,64.91,65.02,64.08,64.12,800734,0.0,1.0
2015-04-07,63.7,65.08,63.69,64.93,726343,63.7,65.08,63.69,64.93,726343,0.0,1.0
2015-04-08,64.81,64.85,63.92,63.93,647772,64.81,64.85,63.92,63.93,647772,0.0,1.0
2015-04-09,64.91,65.09,64.16,64.69,541651,64.91,65.09,64.16,64.69,541651,0.0,1.0
2015-04-10,65.46,65.67,64.96,65.04,468484,65.46,65.67,64.96,65.04,468484,0.0,1.0
2015-04-13,64.62,65.33,64.52,65.33,416906,64.62,65.33,64.52,65.33,416906,0.0,1.0
2015-04-14,64.68,65.08,63.88,64.52,536793,64.68,65.08,63.88,64.52,536793,0.0,1.0
2015-04-15,64.87,65.22,64.58,64.92,335180,64.87,65.22,64.58,64.92,335180,0.0,1.0
2015-04-16,64.33,64.935,64.18,64.87,347150,64.33,64.935,64.18,64.87,347150,0.0,1.0
2015-04-17,63.52,63.86,62.77,63.84,591712,63.52,63.86,62.77,63.84,591712,0.0,1.0
2015-04-20,64.51,64.62,63.776,63.98,756587,64.51,64.62,63.776,63.98,756587,0.0,1.0
2015-04-21,64.9,65.36,64.445,64.78,1392799,64.9,65.36,64.445,64.78,1392799,0.0,1.0
2015-04-22,65.83,67.5,64.26,67.31,1747913,65.83,67.5,64.26,67.31,1747913,0.0,1.0
2015-04-23,64.97,65.87,64.79,65.8,1643795,64.97,65.87,64.79,65.8,1643795,0.0,1.0
2015-04-24,64.8,65.425,64.6,65.05,822252,64.8,65.425,64.6,65.05,822252,0.0,1.0
2015-04-27,63.67,65.11,63.5128,65.11,889801,63.67,65.11,63.5128,65.11,889801,0.0,1.0
2015-04-28,62.51,63.91,62.27,63.51,1100616,62.51,63.91,62.27,63.51,1100616,0.0,1.0
2015-04-29,62.23,62.37,61.69,62.32,853406,62.23,62.37,61.69,62.32,853406,0.0,1.0
2015-04-30,61.55,62.31,61.19,61.92,741199,61.55,62.31,61.19,61.92,741199,0.0,1.0
2015-05-01,62.96,63.21,61.49,61.7,914169,62.96,63.21,61.49,61.7,914169,0.0,1.0
2015-05-04,63.57,63.6597,62.66,63.08,716242,63.57,63.6597,62.66,63.08,716242,0.0,1.0
2015-05-05,63.09,64.25,62.79,63.36,932442,63.09,64.25,62.79,63.36,932442,0.0,1.0
2015-05-06,63.12,63.28,62.0804,63.19,535499,63.12,63.28,62.0804,63.19,535499,0.0,1.0
2015-05-07,62.81,63.34,62.78,63.19,723212,62.81,63.34,62.78,63.19,723212,0.0,1.0
2015-05-08,63.12,63.66,63.09,63.17,679343,63.12,63.66,63.09,63.17,679343,0.0,1.0
2015-05-11,63.06,63.66,62.91,63.12,886253,63.06,63.66,62.91,63.12,886253,0.0,1.0
2015-05-12,62.97,63.15,62.441,62.79,803058,62.97,63.15,62.441,62.79,803058,0.0,1.0
2015-05-13,62.37,63.21,62.2372,62.97,469632,62.37,63.21,62.2372,62.97,469632,0.0,1.0
2015-05-14,62.32,62.9,62.15,62.9,492467,62.32,62.9,62.15,62.9,492467,0.0,1.0
2015-05-15,62.3,62.54,62.15,62.32,942872,62.3,62.54,62.15,62.32,942872,0.0,1.0
2015-05-18,62.69,62.73,62.19,62.32,1137587,62.69,62.73,62.19,62.32,1137587,0.0,1.0
2015-05-19,62.48,63.4,62.44,63.03,862459,62.48,63.4,62.44,63.03,862459,0.0,1.0
2015-05-20,62.21,62.795,62.09,62.53,747753,62.21,62.795,62.09,62.53,747753,0.0,1.0
2015-05-21,62.39,63.0,61.93,62.12,1006996,62.39,63.0,61.93,62.12,1006996,0.0,1.0
2015-05-22,62.26,62.75,62.1,62.51,480143,62.26,62.75,62.1,62.51,480143,0.0,1.0
2015-05-26,61.36,62.24,61.31,62.11,548980,61.36,62.24,61.31,62.11,548980,0.0,1.0
2015-05-27,63.28,63.42,61.38,61.66,853974,63.28,63.42,61.38,61.66,853974,0.0,1.0
2015-05-28,63.38,63.47,62.95,63.28,489138,63.38,63.47,62.95,63.28,489138,0.0,1.0
2015-05-29,62.41,63.34,62.39,63.19,496933,62.41,63.34,62.39,63.19,496933,0.0,1.0
2015-06-01,62.93,63.35,62.13,62.16,628332,62.93,63.35,62.13,62.16,628332,0.0,1.0
2015-06-02,62.7,63.31,62.28,62.42,738705,62.7,63.31,62.28,62.42,738705,0.0,1.0
2015-06-03,63.89,64.07,62.7001,63.0,986446,63.89,64.07,62.7001,63.0,986446,0.0,1.0
2015-06-04,63.74,64.14,63.46,63.59,566944,63.74,64.14,63.46,63.59,566944,0.0,1.0
2015-06-05,64.24,64.44,63.25,63.73,693105,64.24,64.44,63.25,63.73,693105,0.0,1.0
2015-06-08,64.21,64.7,64.12,64.24,532737,64.21,64.7,64.12,64.24,532737,0.0,1.0
2015-06-09,63.96,64.65,63.94,64.13,818178,63.96,64.65,63.94,64.13,818178,0.0,1.0
2015-06-10,64.19,64.4096,64.02,64.16,960456,64.19,64.4096,64.02,64.16,960456,0.0,1.0
2015-06-11,63.72,64.61,63.45,64.39,1054439,63.72,64.61,63.45,64.39,1054439,0.0,1.0
2015-06-12,63.03,63.65,62.92,63.28,621368,63.03,63.65,62.92,63.28,621368,0.0,1.0
2015-06-15,62.63,62.8,62.4,62.7,635712,62.63,62.8,62.4,62.7,635712,0.0,1.0
2015-06-16,63.36,63.47,62.6,62.68,1078102,63.36,63.47,62.6,62.68,1078102,0.0,1.0
2015-06-17,63.55,63.94,63.26,63.63,585513,63.55,63.94,63.26,63.63,585513,0.0,1.0
2015-06-18,63.47,63.9553,63.44,63.65,707162,63.47,63.9553,63.44,63.65,707162,0.0,1.0
2015-06-19,62.92,63.21,62.84,63.02,2390739,62.92,63.21,62.84,63.02,2390739,0.0,1.0
2015-06-22,62.89,63.45,62.835,63.3,832948,62.89,63.45,62.835,63.3,832948,0.0,1.0
2015-06-23,63.5,63.6,62.86,63.05,839891,63.5,63.6,62.86,63.05,839891,0.0,1.0
2015-06-24,64.23,64.38,63.41,63.49,1047278,64.23,64.38,63.41,63.49,1047278,0.0,1.0
2015-06-25,64.35,64.49,64.175,64.35,905840,64.35,64.49,64.175,64.35,905840,0.0,1.0
2015-06-26,64.85,64.895,64.23,64.4,1204489,64.85,64.895,64.23,64.4,1204489,0.0,1.0
2015-06-29,62.7,64.35,62.61,64.29,960100,62.7,64.35,62.61,64.29,960100,0.0,1.0
2015-06-30,62.98,63.35,62.42,62.88,974388,62.98,63.35,62.42,62.88,974388,0.0,1.0
2015-07-01,63.89,64.03,63.27,63.56,1383062,63.89,64.03,63.27,63.56,1383062,0.0,1.0
2015-07-02,63.42,64.26,63.27,64.15,830755,63.42,64.26,63.27,64.15,830755,0.0,1.0
2015-07-06,63.13,63.77,62.611,62.7,854523,63.13,63.77,62.611,62.7,854523,0.0,1.0
2015-07-07,62.85,63.402,61.87,63.25,1064937,62.85,63.402,61.87,63.25,1064937,0.0,1.0
2015-07-08,61.35,62.61,61.19,62.54,644282,61.35,62.61,61.19,62.54,644282,0.0,1.0
2015-07-09,61.81,62.19,61.49,62.05,651190,61.81,62.19,61.49,62.05,651190,0.0,1.0
2015-07-10,62.21,62.54,61.87,62.52,456759,62.21,62.54,61.87,62.52,456759,0.0,1.0
2015-07-13,64.99,65.01,63.59,63.64,1151355,64.99,65.01,63.59,63.64,1151355,0.0,1.0
2015-07-14,65.52,65.84,64.91,65.09,909672,65.52,65.84,64.91,65.09,909672,0.0,1.0
2015-07-15,65.67,65.815,65.38,65.65,707158,65.67,65.815,65.38,65.65,707158,0.0,1.0
2015-07-16,65.99,66.15,65.69,65.88,989021,65.99,66.15,65.69,65.88,989021,0.0,1.0
2015-07-17,66.2,66.23,65.3,65.89,637124,66.2,66.23,65.3,65.89,637124,0.0,1.0
2015-07-20,66.19,66.63,65.65,66.2,487883,66.19,66.63,65.65,66.2,487883,0.0,1.0
2015-07-21,64.72,66.15,64.46,66.01,1243708,64.72,66.15,64.46,66.01,1243708,0.0,1.0
2015-07-22,62.88,63.73,61.79,63.7,2035778,62.88,63.73,61.79,63.7,2035778,0.0,1.0
2015-07-23,62.41,63.98,62.25,63.01,1203892,62.41,63.98,62.25,63.01,1203892,0.0,1.0
2015-07-24,60.52,62.49,60.45,62.48,931094,60.52,62.49,60.45,62.48,931094,0.0,1.0
2015-07-27,59.26,60.12,59.04,60.1,1223231,59.26,60.12,59.04,60.1,1223231,0.0,1.0
2015-07-28,60.08,60.52,59.2,59.92,1224640,60.08,60.52,59.2,59.92,1224640,0.0,1.0
2015-07-29,61.03,61.11,60.22,60.3,1076059,61.03,61.11,60.22,60.3,1076059,0.0,1.0
2015-07-30,61.81,61.87,60.58,60.86,742435,61.81,61.87,60.58,60.86,742435,0.0,1.0
2015-07-31,62.34,62.89,61.94,62.07,810763,62.34,62.89,61.94,62.07,810763,0.0,1.0
2015-08-03,61.21,62.565,60.96,62.21,946600,61.21,62.565,60.96,62.21,946600,0.0,1.0
2015-08-04,61.12,62.0,60.84,61.31,784259,61.12,62.0,60.84,61.31,784259,0.0,1.0
2015-08-05,61.8,62.2,61.47,61.57,689424,61.8,62.2,61.47,61.57,689424,0.0,1.0
2015-08-06,60.83,61.98,60.48,61.98,909738,60.83,61.98,60.48,61.98,909738,0.0,1.0
2015-08-07,60.54,61.14,60.11,60.83,601304,60.54,61.14,60.11,60.83,601304,0.0,1.0
2015-08-10,61.27,61.6499,60.92,60.92,551275,61.27,61.6499,60.92,60.92,551275,0.0,1.0
2015-08-11,60.6,61.6,60.02,61.27,596686,60.6,61.6,60.02,61.27,596686,0.0,1.0
2015-08-12,60.44,60.64,59.33,60.22,580127,60.44,60.64,59.33,60.22,580127,0.0,1.0
2015-08-13,60.66,61.19,60.13,60.36,442196,60.66,61.19,60.13,60.36,442196,0.0,1.0
2015-08-14,60.61,60.82,60.19,60.59,429075,60.61,60.82,60.19,60.59,429075,0.0,1.0
2015-08-17,60.91,61.0099,59.12,60.41,387761,60.91,61.0099,59.12,60.41,387761,0.0,1.0
2015-08-18,62.54,62.86,61.14,61.14,1007850,62.54,62.86,61.14,61.14,1007850,0.0,1.0
2015-08-19,61.88,62.52,61.15,62.18,766846,61.88,62.52,61.15,62.18,766846,0.0,1.0
2015-08-20,60.8,61.73,60.75,61.11,743789,60.8,61.73,60.75,61.11,743789,0.0,1.0
2015-08-21,58.89,60.31,58.85,59.97,1115601,58.89,60.31,58.85,59.97,1115601,0.0,1.0
2015-08-24,57.8,59.7,53.73,55.55,1559143,57.8,59.7,53.73,55.55,1559143,0.0,1.0
2015-08-25,57.75,60.45,57.72,59.57,1311479,57.75,60.45,57.72,59.57,1311479,0.0,1.0
2015-08-26,59.2,59.5,57.57,59.2,1008218,59.2,59.5,57.57,59.2,1008218,0.0,1.0
2015-08-27,60.3,60.91,59.22,59.64,1052620,60.3,60.91,59.22,59.64,1052620,0.0,1.0
2015-08-28,60.52,60.81,59.57,59.99,592338,60.52,60.81,59.57,59.99,592338,0.0,1.0
2015-08-31,59.84,60.97,59.25,60.29,644963,59.84,60.97,59.25,60.29,644963,0.0,1.0
2015-09-01,58.08,59.29,57.78,58.88,1067512,58.08,59.29,57.78,58.88,1067512,0.0,1.0
2015-09-02,58.51,58.85,57.83,58.17,1082551,58.51,58.85,57.83,58.17,1082551,0.0,1.0
2015-09-03,57.91,58.96,57.7,58.6,1431268,57.91,58.96,57.7,58.6,1431268,0.0,1.0
2015-09-04,57.35,57.96,57.04,57.09,761349,57.35,57.96,57.04,57.09,761349,0.0,1.0
2015-09-08,58.77,58.82,57.87,58.12,726117,58.77,58.82,57.87,58.12,726117,0.0,1.0
2015-09-09,58.71,59.99,58.59,59.67,580964,58.71,59.99,58.59,59.67,580964,0.0,1.0
2015-09-10,58.65,59.07,58.3543,58.59,444486,58.65,59.07,58.3543,58.59,444486,0.0,1.0
2015-09-11,58.71,58.82,57.91,58.4,460752,58.71,58.82,57.91,58.4,460752,0.0,1.0
2015-09-14,58.52,59.43,58.29,58.89,557382,58.52,59.43,58.29,58.89,557382,0.0,1.0
2015-09-15,58.88,59.08,58.05,58.64,758892,58.88,59.08,58.05,58.64,758892,0.0,1.0
2015-09-16,60.61,60.68,58.82,58.85,646474,60.61,60.68,58.82,58.85,646474,0.0,1.0
2015-09-17,61.15,62.22,59.4,60.9,714393,61.15,62.22,59.4,60.9,714393,0.0,1.0
2015-09-18,60.12,61.09,60.02,60.53,1268483,60.12,61.09,60.02,60.53,1268483,0.0,1.0
2015-09-21,60.93,61.37,60.0,60.36,537414,60.93,61.37,60.0,60.36,537414,0.0,1.0
2015-09-22,59.82,60.36,59.31,60.26,571205,59.82,60.36,59.31,60.26,571205,0.0,1.0
2015-09-23,59.63,60.06,59.12,59.76,396761,59.63,60.06,59.12,59.76,396761,0.0,1.0
2015-09-24,58.55,59.23,58.04,59.09,828197,58.55,59.23,58.04,59.09,828197,0.0,1.0
2015-09-25,59.37,60.0299,58.95,58.97,575542,59.37,60.0299,58.95,58.97,575542,0.0,1.0
2015-09-28,56.23,59.346,56.18,59.16,1024104,56.23,59.346,56.18,59.16,1024104,0.0,1.0
2015-09-29,56.65,57.08,55.92,56.4,637241,56.65,57.08,55.92,56.4,637241,0.0,1.0
2015-09-30,58.18,58.27,57.23,57.43,819430,58.18,58.27,57.23,57.43,819430,0.0,1.0
2015-10-01,57.83,58.59,56.87,58.29,1311058,57.83,58.59,56.87,58.29,1311058,0.0,1.0
2015-10-02,59.49,59.54,55.95,55.96,1140529,59.49,59.54,55.95,55.96,1140529,0.0,1.0
2015-10-05,60.81,60.86,59.95,60.09,539358,60.81,60.86,59.95,60.09,539358,0.0,1.0
2015-10-06,59.58,60.9,59.22,60.68,532236,59.58,60.9,59.22,60.68,532236,0.0,1.0
2015-10-07,59.64,60.06,58.66,59.18,816685,59.64,60.06,58.66,59.18,816685,0.0,1.0
2015-10-08,60.62,60.85,59.63,59.64,418419,60.62,60.85,59.63,59.64,418419,0.0,1.0
2015-10-09,60.97,61.31,59.81,60.28,760848,60.97,61.31,59.81,60.28,760848,0.0,1.0
2015-10-12,60.74,61.25,60.26,60.98,475619,60.74,61.25,60.26,60.98,475619,0.0,1.0
2015-10-13,59.97,61.0,59.9,60.39,532498,59.97,61.0,59.9,60.39,532498,0.0,1.0
2015-10-14,59.99,60.93,59.55,60.27,682278,59.99,60.93,59.55,60.27,682278,0.0,1.0
2015-10-15,61.37,61.67,59.94,60.39,684412,61.37,61.67,59.94,60.39,684412,0.0,1.0
2015-10-16,61.22,61.52,60.635,61.42,673801,61.22,61.52,60.635,61.42,673801,0.0,1.0
2015-10-19,62.2,62.48,60.85,60.96,852102,62.2,62.48,60.85,60.96,852102,0.0,1.0
2015-10-20,62.23,62.83,62.09,62.11,591837,62.23,62.83,62.09,62.11,591837,0.0,1.0
2015-10-21,61.67,62.63,61.53,62.42,548158,61.67,62.63,61.53,62.42,548158,0.0,1.0
2015-10-22,61.64,63.09,61.49,63.09,1293187,61.64,63.09,61.49,63.09,1293187,0.0,1.0
2015-10-23,61.58,62.5,61.02,62.04,811619,61.58,62.5,61.02,62.04,811619,0.0,1.0
2015-10-26,61.83,61.9,60.83,61.68,1130843,61.83,61.9,60.83,61.68,1130843,0.0,1.0
2015-10-27,61.0,62.19,60.76,61.7,1579191,61.0,62.19,60.76,61.7,1579191,0.0,1.0
2015-10-28,62.45,62.87,60.42,62.0,1733068,62.45,62.87,60.42,62.0,1733068,0.0,1.0
2015-10-29,62.4,63.14,62.16,62.83,1038159,62.4,63.14,62.16,62.83,1038159,0.0,1.0
2015-10-30,63.19,63.75,62.14,62.55,1046228,63.19,63.75,62.14,62.55,1046228,0.0,1.0
2015-11-02,63.35,63.66,62.93,63.38,714864,63.35,63.66,62.93,63.38,714864,0.0,1.0
2015-11-03,63.95,63.98,63.07,63.35,787041,63.95,63.98,63.07,63.35,787041,0.0,1.0
2015-11-04,65.32,65.33,63.5,63.95,1263925,65.32,65.33,63.5,63.95,1263925,0.0,1.0
2015-11-05,64.41,65.505,64.35,65.27,687879,64.41,65.505,64.35,65.27,687879,0.0,1.0
2015-11-06,64.0,64.59,63.71,64.32,962733,64.0,64.59,63.71,64.32,962733,0.0,1.0
2015-11-09,63.66,64.22,62.7,63.97,695907,63.66,64.22,62.7,63.97,695907,0.0,1.0
2015-11-10,64.18,64.25,62.93,63.54,725166,64.18,64.25,62.93,63.54,725166,0.0,1.0
2015-11-11,63.35,64.47,63.21,64.46,568938,63.35,64.47,63.21,64.46,568938,0.0,1.0
2015-11-12,62.06,63.705,61.84,62.86,917136,62.06,63.705,61.84,62.86,917136,0.0,1.0
2015-11-13,59.76,61.9,59.69,61.84,989132,59.76,61.9,59.69,61.84,989132,0.0,1.0
2015-11-16,61.44,61.47,59.42,59.73,946701,61.44,61.47,59.42,59.73,946701,0.0,1.0
2015-11-17,62.64,63.8,61.43,61.43,1236027,62.64,63.8,61.43,61.43,1236027,0.0,1.0
2015-11-18,63.48,63.58,62.385,62.54,721757,63.48,63.58,62.385,62.54,721757,0.0,1.0
2015-11-19,63.04,63.81,61.81,63.54,615961,63.04,63.81,61.81,63.54,615961,0.0,1.0
2015-11-20,63.43,63.74,63.0875,63.41,793965,63.43,63.74,63.0875,63.41,793965,0.0,1.0
2015-11-23,63.07,63.65,62.76,63.28,541217,63.07,63.65,62.76,63.28,541217,0.0,1.0
2015-11-24,63.5,63.66,62.55,62.55,487702,63.5,63.66,62.55,62.55,487702,0.0,1.0
2015-11-25,64.61,64.92,62.2503,63.62,709305,64.61,64.92,62.2503,63.62,709305,0.0,1.0
2015-11-27,64.33,64.93,64.16,64.75,184893,64.33,64.93,64.16,64.75,184893,0.0,1.0
2015-11-30,63.92,64.46,63.74,64.3,658634,63.92,64.46,63.74,64.3,658634,0.0,1.0
2015-12-01,64.48,64.71,63.98,64.28,580989,64.48,64.71,63.98,64.28,580989,0.0,1.0
2015-12-02,64.28,64.52,63.75,64.36,685389,64.28,64.52,63.75,64.36,685389,0.0,1.0
2015-12-03,62.93,64.54,62.5,64.35,748724,62.93,64.54,62.5,64.35,748724,0.0,1.0
2015-12-04,63.53,63.9,62.93,63.16,622237,63.53,63.9,62.93,63.16,622237,0.0,1.0
2015-12-07,63.17,63.54,62.51,63.54,705131,63.17,63.54,62.51,63.54,705131,0.0,1.0
2015-12-08,62.51,63.05,62.06,62.41,855738,62.51,63.05,62.06,62.41,855738,0.0,1.0
2015-12-09,63.02,64.09,61.87,62.23,1453993,63.02,64.09,61.87,62.23,1453993,0.0,1.0
2015-12-10,62.79,64.07,62.7,63.09,478745,62.79,64.07,62.7,63.09,478745,0.0,1.0
2015-12-11,61.24,62.27,61.16,62.0,557498,61.24,62.27,61.16,62.0,557498,0.0,1.0
2015-12-14,61.11,61.73,60.13,61.45,964559,61.11,61.73,60.13,61.45,964559,0.0,1.0
2015-12-15,61.04,61.69,60.68,61.52,589831,61.04,61.69,60.68,61.52,589831,0.0,1.0
2015-12-16,61.47,61.61,60.25,61.58,899558,61.47,61.61,60.25,61.58,899558,0.0,1.0
2015-12-17,59.76,61.96,59.74,61.62,1968406,59.76,61.96,59.74,61.62,1968406,0.0,1.0
2015-12-18,59.12,59.59,57.89,58.54,1906479,59.12,59.59,57.89,58.54,1906479,0.0,1.0
2015-12-21,59.4,59.57,58.74,59.31,769707,59.4,59.57,58.74,59.31,769707,0.0,1.0
2015-12-22,60.53,60.64,59.425,59.67,1156600,60.53,60.64,59.425,59.67,1156600,0.0,1.0
2015-12-23,60.72,61.06,60.13,60.84,412262,60.72,61.06,60.13,60.84,412262,0.0,1.0
2015-12-24,60.2,60.625,59.8,60.58,345379,60.2,60.625,59.8,60.58,345379,0.0,1.0
2015-12-28,59.77,60.33,59.44,60.02,482870,59.77,60.33,59.44,60.02,482870,0.0,1.0
2015-12-29,60.61,60.93,60.03,60.09,369607,60.61,60.93,60.03,60.09,369607,0.0,1.0
2015-12-30,60.28,61.1,60.26,60.83,273447,60.28,61.1,60.26,60.83,273447,0.0,1.0
2015-12-31,59.66,60.37,59.64,60.11,439483,59.66,60.37,59.64,60.11,439483,0.0,1.0
2016-01-04,58.69,59.215,58.16,59.0,867812,58.69,59.215,58.16,59.0,867812,0.0,1.0
2016-01-05,56.74,58.92,56.63,58.65,1986937,56.74,58.92,56.63,58.65,1986937,0.0,1.0
2016-01-06,50.76,52.13,47.91,49.655,7227792,50.76,52.13,47.91,49.655,7227792,0.0,1.0
2016-01-07,49.08,51.29,48.74,49.82,2549072,49.08,51.29,48.74,49.82,2549072,0.0,1.0
2016-01-08,48.82,49.98,48.7,49.31,3349802,48.82,49.98,48.7,49.31,3349802,0.0,1.0
2016-01-11,48.53,49.51,47.69,49.15,1947580,48.53,49.51,47.69,49.15,1947580,0.0,1.0
2016-01-12,48.01,48.89,47.25,48.89,1634958,48.01,48.89,47.25,48.89,1634958,0.0,1.0
2016-01-13,46.92,48.52,46.81,48.38,1366936,46.92,48.52,46.81,48.38,1366936,0.0,1.0
2016-01-14,47.57,48.25,46.09,46.96,1118377,47.57,48.25,46.09,46.96,1118377,0.0,1.0
2016-01-15,46.55,47.59,45.51,47.58,1302533,46.55,47.59,45.51,47.58,1302533,0.0,1.0
2016-01-19,44.55,47.49,43.53,46.75,1913937,44.55,47.49,43.53,46.75,1913937,0.0,1.0
2016-01-20,46.01,46.58,43.64,43.78,2949853,46.01,46.58,43.64,43.78,2949853,0.0,1.0
2016-01-21,45.81,47.19,45.52,46.01,1214921,45.81,47.19,45.52,46.01,1214921,0.0,1.0
2016-01-22,45.66,46.66,45.5,46.37,855697,45.66,46.66,45.5,46.37,855697,0.0,1.0
2016-01-25,45.18,45.75,44.8,45.49,1095239,45.18,45.75,44.8,45.49,1095239,0.0,1.0
2016-01-26,45.49,45.82,44.68,45.18,1149473,45.49,45.82,44.68,45.18,1149473,0.0,1.0
2016-01-27,44.06,45.685,43.58,45.32,1834739,44.06,45.685,43.58,45.32,1834739,0.0,1.0
2016-01-28,41.53,42.99,40.45,42.97,2959360,41.53,42.99,40.45,42.97,2959360,0.0,1.0
2016-01-29,43.25,43.29,41.6,41.68,2294048,43.25,43.29,41.6,41.68,2294048,0.0,1.0
2016-02-01,45.14,45.84,42.51,42.91,3360976,45.14,45.84,42.51,42.91,3360976,0.0,1.0
2016-02-02,43.46,44.68,42.715,44.63,3404611,43.46,44.68,42.715,44.63,3404611,0.0,1.0
2016-02-03,44.47,44.84,43.55,44.16,3190793,44.47,44.84,43.55,44.16,3190793,0.0,1.0
2016-02-04,46.4,46.94,44.17,44.22,3441479,46.4,46.94,44.17,44.22,3441479,0.0,1.0
2016-02-05,45.75,46.85,45.48,46.22,3256737,45.75,46.85,45.48,46.22,3256737,0.0,1.0
2016-02-08,44.71,46.83,44.48,45.29,3913478,44.71,46.83,44.48,45.29,3913478,0.0,1.0
2016-02-09,46.44,46.97,44.03,44.33,2622398,46.44,46.97,44.03,44.33,2622398,0.0,1.0
2016-02-10,46.73,47.71,46.35,46.58,1555296,46.73,47.71,46.35,46.58,1555296,0.0,1.0
2016-02-11,46.78,47.36,45.62,45.82,2033619,46.78,47.36,45.62,45.82,2033619,0.0,1.0
2016-02-12,48.16,48.42,46.32,47.15,1954834,48.16,48.42,46.32,47.15,1954834,0.0,1.0
2016-02-16,49.23,49.89,48.4,48.59,1837909,49.23,49.89,48.4,48.59,1837909,0.0,1.0
2016-02-17,49.66,50.88,49.21,49.56,2229764,49.66,50.88,49.21,49.56,2229764,0.0,1.0
2016-02-18,49.95,50.52,49.33,49.5,1527484,49.95,50.52,49.33,49.5,1527484,0.0,1.0
2016-02-19,47.94,49.62,47.39,49.62,1587344,47.94,49.62,47.39,49.62,1587344,0.0,1.0
2016-02-22,49.83,50.11,48.75,48.75,1870358,49.83,50.11,48.75,48.75,1870358,0.0,1.0
2016-02-23,50.37,52.41,49.73,50.1,2046556,50.37,52.41,49.73,50.1,2046556,0.0,1.0
2016-02-24,51.34,51.54,49.13,49.65,1744966,51.34,51.54,49.13,49.65,1744966,0.0,1.0
2016-02-25,51.94,52.44,51.12,51.57,1316452,51.94,52.44,51.12,51.57,1316452,0.0,1.0
2016-02-26,51.66,52.5,51.15,52.11,1266226,51.66,52.5,51.15,52.11,1266226,0.0,1.0
2016-02-29,51.47,52.43,51.42,51.87,1209733,51.47,52.43,51.42,51.87,1209733,0.0,1.0
2016-03-01,52.53,53.8,51.96,53.09,2490203,52.53,53.8,51.96,53.09,2490203,0.0,1.0
2016-03-02,51.55,52.99,51.13,52.38,1902854,51.55,52.99,51.13,52.38,1902854,0.0,1.0
2016-03-03,52.98,53.08,51.24,51.52,1565633,52.98,53.08,51.24,51.52,1565633,0.0,1.0
2016-03-04,52.72,53.75,52.48,53.23,1288401,52.72,53.75,52.48,53.23,1288401,0.0,1.0
2016-03-07,52.85,53.05,52.4,52.4,1044121,52.85,53.05,52.4,52.4,1044121,0.0,1.0
2016-03-08,49.52,51.56,49.06,51.31,2257664,49.52,51.56,49.06,51.31,2257664,0.0,1.0
2016-03-09,50.07,50.3,49.44,49.98,886013,50.07,50.3,49.44,49.98,886013,0.0,1.0
2016-03-10,50.03,50.69,49.42,50.32,857645,50.03,50.69,49.42,50.32,857645,0.0,1.0
2016-03-11,51.11,51.19,50.12,50.48,1034804,51.11,51.19,50.12,50.48,1034804,0.0,1.0
2016-03-14,49.83,51.19,49.78,50.9,816604,49.83,51.19,49.78,50.9,816604,0.0,1.0
2016-03-15,48.45,49.59,47.74,49.46,1568769,48.45,49.59,47.74,49.46,1568769,0.0,1.0
2016-03-16,48.08,48.42,46.93,48.4,2296750,48.08,48.42,46.93,48.4,2296750,0.0,1.0
2016-03-17,47.42,47.99,47.06,47.82,2526514,47.42,47.99,47.06,47.82,2526514,0.0,1.0
2016-03-18,48.51,48.7,47.45,47.53,2464840,48.51,48.7,47.45,47.53,2464840,0.0,1.0
2016-03-21,49.16,49.29,48.42,48.48,1648540,49.16,49.29,48.42,48.48,1648540,0.0,1.0
2016-03-22,48.73,49.31,48.66,48.78,977770,48.73,49.31,48.66,48.78,977770,0.0,1.0
2016-03-23,47.98,48.525,47.72,48.48,891174,47.98,48.525,47.72,48.48,891174,0.0,1.0
2016-03-24,47.97,48.04,47.07,47.85,790665,47.97,48.04,47.07,47.85,790665,0.0,1.0
2016-03-28,47.28,48.02,47.0,47.83,1188818,47.28,48.02,47.0,47.83,1188818,0.0,1.0
2016-03-29,48.17,48.45,47.0,47.16,1255891,48.17,48.45,47.0,47.16,1255891,0.0,1.0
2016-03-30,47.97,48.64,47.79,48.38,1247244,47.97,48.64,47.79,48.38,1247244,0.0,1.0
2016-03-31,46.68,47.885,46.0,47.87,2489202,46.68,47.885,46.0,47.87,2489202,0.0,1.0
2016-04-01,45.84,46.27,44.88,46.14,2275962,45.84,46.27,44.88,46.14,2275962,0.0,1.0
2016-04-04,45.35,46.17,45.17,45.91,2521386,45.35,46.17,45.17,45.91,2521386,0.0,1.0
2016-04-05,45.68,46.27,45.2,45.2,1484000,45.68,46.27,45.2,45.2,1484000,0.0,1.0
2016-04-06,46.03,46.26,45.45,45.92,1498962,46.03,46.26,45.45,45.92,1498962,0.0,1.0
2016-04-07,45.12,46.14,44.89,45.89,2794063,45.12,46.14,44.89,45.89,2794063,0.0,1.0
2016-04-08,44.65,45.74,44.46,45.39,1105018,44.65,45.74,44.46,45.39,1105018,0.0,1.0
2016-04-11,43.95,44.98,43.9,44.76,1608040,43.95,44.98,43.9,44.76,1608040,0.0,1.0
2016-04-12,44.83,44.92,43.78,43.95,1269392,44.83,44.92,43.78,43.95,1269392,0.0,1.0
2016-04-13,46.42,46.63,44.96,45.28,1255734,46.42,46.63,44.96,45.28,1255734,0.0,1.0
2016-04-14,47.28,48.02,46.52,46.63,2015861,47.28,48.02,46.52,46.63,2015861,0.0,1.0
2016-04-15,47.12,47.89,46.9,47.22,697633,47.12,47.89,46.9,47.22,697633,0.0,1.0
2016-04-18,47.95,47.97,46.801,47.02,1102236,47.95,47.97,46.801,47.02,1102236,0.0,1.0
2016-04-19,48.23,48.77,47.91,48.12,1387675,48.23,48.77,47.91,48.12,1387675,0.0,1.0
2016-04-20,48.7,48.94,47.98,48.18,1582639,48.7,48.94,47.98,48.18,1582639,0.0,1.0
2016-04-21,48.05,48.58,46.81,48.35,4740104,48.05,48.58,46.81,48.35,4740104,0.0,1.0
2016-04-22,49.49,50.2397,45.5,46.17,4443950,49.49,50.2397,45.5,46.17,4443950,0.0,1.0
2016-04-25,49.54,50.63,48.87,49.32,2399746,49.54,50.63,48.87,49.32,2399746,0.0,1.0
2016-04-26,51.08,52.04,49.22,49.48,2703296,51.08,52.04,49.22,49.48,2703296,0.0,1.0
2016-04-27,51.34,51.97,50.475,50.81,1436792,51.34,51.97,50.475,50.81,1436792,0.0,1.0
2016-04-28,50.7,51.975,50.56,51.03,842279,50.7,51.975,50.56,51.03,842279,0.0,1.0
2016-04-29,50.65,50.78,49.94,50.55,1217155,50.65,50.78,49.94,50.55,1217155,0.0,1.0
2016-05-02,49.68,51.04,49.575,50.99,1553861,49.68,51.04,49.575,50.99,1553861,0.0,1.0
2016-05-03,49.14,49.694,48.25,49.36,968776,49.14,49.694,48.25,49.36,968776,0.0,1.0
2016-05-04,48.67,49.34,48.29,48.74,976364,48.67,49.34,48.29,48.74,976364,0.0,1.0
2016-05-05,48.2,49.15,48.03,48.62,983320,48.2,49.15,48.03,48.62,983320,0.0,1.0
2016-05-06,48.32,48.62,47.84,48.1,1034915,48.32,48.62,47.84,48.1,1034915,0.0,1.0
2016-05-09,48.35,49.04,48.085,48.19,1131716,48.35,49.04,48.085,48.19,1131716,0.0,1.0
2016-05-10,49.03,49.16,48.016,48.46,1199342,49.03,49.16,48.016,48.46,1199342,0.0,1.0
2016-05-11,47.09,48.64,47.06,48.64,1224113,47.09,48.64,47.06,48.64,1224113,0.0,1.0
2016-05-12,46.95,47.44,46.4,47.11,1365602,46.95,47.44,46.4,47.11,1365602,0.0,1.0
2016-05-13,46.4,47.27,46.2,46.69,1138797,46.4,47.27,46.2,46.69,1138797,0.0,1.0
2016-05-16,46.67,46.85,46.15,46.47,1189808,46.67,46.85,46.15,46.47,1189808,0.0,1.0
2016-05-17,46.95,47.56,46.405,46.62,1064929,46.95,47.56,46.405,46.62,1064929,0.0,1.0
2016-05-18,46.61,47.24,46.4,46.57,995819,46.61,47.24,46.4,46.57,995819,0.0,1.0
2016-05-19,46.48,47.3199,46.09,46.26,1023662,46.48,47.3199,46.09,46.26,1023662,0.0,1.0
2016-05-20,48.13,48.175,46.25,46.48,1595236,48.13,48.175,46.25,46.48,1595236,0.0,1.0
2016-05-23,47.16,48.25,47.11,47.98,1103455,47.16,48.25,47.11,47.98,1103455,0.0,1.0
2016-05-24,47.99,48.26,46.75,47.22,809035,47.99,48.26,46.75,47.22,809035,0.0,1.0
2016-05-25,49.52,49.73,48.08,48.08,1022784,49.52,49.73,48.08,48.08,1022784,0.0,1.0
2016-05-26,49.36,50.36,49.21,49.66,752339,49.36,50.36,49.21,49.66,752339,0.0,1.0
2016-05-27,50.5,50.535,49.18,49.39,1076654,50.5,50.535,49.18,49.39,1076654,0.0,1.0
2016-05-31,50.44,51.04,50.14,50.62,1647614,50.44,51.04,50.14,50.62,1647614,0.0,1.0
2016-06-01,49.67,50.255,48.48,50.07,1890658,49.67,50.255,48.48,50.07,1890658,0.0,1.0
2016-06-02,49.51,49.96,48.98,49.55,981308,49.51,49.96,48.98,49.55,981308,0.0,1.0
2016-06-03,48.5,49.45,47.64,49.26,1429742,48.5,49.45,47.64,49.26,1429742,0.0,1.0
2016-06-06,49.07,49.165,48.23,48.34,973480,49.07,49.165,48.23,48.34,973480,0.0,1.0
2016-06-07,50.3,50.6,48.78,49.05,1203689,50.3,50.6,48.78,49.05,1203689,0.0,1.0
2016-06-08,50.8,50.99,50.1,50.46,1063666,50.8,50.99,50.1,50.46,1063666,0.0,1.0
2016-06-09,50.34,50.61,49.55,50.57,1461266,50.34,50.61,49.55,50.57,1461266,0.0,1.0
2016-06-10,47.63,49.38,47.5,49.1,1333607,47.63,49.38,47.5,49.1,1333607,0.0,1.0
2016-06-13,47.27,47.76,46.52,47.27,1103098,47.27,47.76,46.52,47.27,1103098,0.0,1.0
2016-06-14,46.97,47.32,46.19,47.06,1081267,46.97,47.32,46.19,47.06,1081267,0.0,1.0
2016-06-15,47.49,48.52,46.91,46.99,1211151,47.49,48.52,46.91,46.99,1211151,0.0,1.0
2016-06-16,47.4,47.52,46.05,47.05,673189,47.4,47.52,46.05,47.05,673189,0.0,1.0
2016-06-17,48.08,48.55,47.19,47.28,1609243,48.08,48.55,47.19,47.28,1609243,0.0,1.0
2016-06-20,49.36,49.92,48.64,48.64,1043764,49.36,49.92,48.64,48.64,1043764,0.0,1.0
2016-06-21,47.89,49.11,47.79,48.99,1350598,47.89,49.11,47.79,48.99,1350598,0.0,1.0
2016-06-22,47.62,48.216,47.41,47.91,749855,47.62,48.216,47.41,47.91,749855,0.0,1.0
2016-06-23,48.73,49.08,47.83,48.21,627538,48.73,49.08,47.83,48.21,627538,0.0,1.0
2016-06-24,47.03,47.33,46.369,46.76,2134859,47.03,47.33,46.369,46.76,2134859,0.0,1.0
2016-06-27,46.07,46.57,45.69,46.4,1366941,46.07,46.57,45.69,46.4,1366941,0.0,1.0
2016-06-28,47.0,47.52,46.41,46.57,957551,47.0,47.52,46.41,46.57,957551,0.0,1.0
2016-06-29,47.57,47.84,46.9601,47.39,918560,47.57,47.84,46.9601,47.39,918560,0.0,1.0
2016-06-30,46.98,47.75,45.83,47.75,1375609,46.98,47.75,45.83,47.75,1375609,0.0,1.0
2016-07-01,47.83,48.84,47.03,47.14,1828847,47.83,48.84,47.03,47.14,1828847,0.0,1.0
2016-07-05,45.71,47.66,45.51,47.66,1516355,45.71,47.66,45.51,47.66,1516355,0.0,1.0
2016-07-06,46.86,47.16,45.19,45.71,2592353,46.86,47.16,45.19,45.71,2592353,0.0,1.0
2016-07-07,48.72,49.59,47.54,47.56,1805481,48.72,49.59,47.54,47.56,1805481,0.0,1.0
2016-07-08,50.77,51.0,49.33,49.37,1299386,50.77,51.0,49.33,49.37,1299386,0.0,1.0
2016-07-11,50.78,52.42,50.73,51.2,1017112,50.78,52.42,50.73,51.2,1017112,0.0,1.0
2016-07-12,50.89,51.56,50.55,51.19,1030204,50.89,51.56,50.55,51.19,1030204,0.0,1.0
2016-07-13,50.65,51.25,49.99,51.19,716132,50.65,51.25,49.99,51.19,716132,0.0,1.0
2016-07-14,50.79,51.495,50.79,51.05,952686,50.79,51.495,50.79,51.05,952686,0.0,1.0
2016-07-15,50.82,51.23,50.54,50.91,925768,50.82,51.23,50.54,50.91,925768,0.0,1.0
2016-07-18,51.43,51.79,50.63,50.9,818668,51.43,51.79,50.63,50.9,818668,0.0,1.0
2016-07-19,50.68,51.24,50.44,51.16,979571,50.68,51.24,50.44,51.16,979571,0.0,1.0
2016-07-20,51.28,51.53,50.75,51.03,1246595,51.28,51.53,50.75,51.03,1246595,0.0,1.0
2016-07-21,51.63,52.73,51.26,51.51,1534125,51.63,52.73,51.26,51.51,1534125,0.0,1.0
2016-07-22,52.08,52.15,51.06,51.71,760193,52.08,52.15,51.06,51.71,760193,0.0,1.0
2016-07-25,51.98,52.58,51.9199,52.22,828232,51.98,52.58,51.9199,52.22,828232,0.0,1.0
2016-07-26,52.2,52.61,50.9,51.66,846949,52.2,52.61,50.9,51.66,846949,0.0,1.0
2016-07-27,51.53,52.41,51.105,52.2,984803,51.53,52.41,51.105,52.2,984803,0.0,1.0
2016-07-28,52.12,52.23,51.16,51.27,1530043,52.12,52.23,51.16,51.27,1530043,0.0,1.0
2016-07-29,53.35,54.15,51.8711,52.28,1923518,53.35,54.15,51.8711,52.28,1923518,0.0,1.0
2016-08-01,51.82,53.25,50.97,51.35,3151118,51.82,53.25,50.97,51.35,3151118,0.0,1.0
2016-08-02,48.74,52.06,48.73,51.82,2312815,48.74,52.06,48.73,51.82,2312815,0.0,1.0
2016-08-03,49.23,49.39,47.76,48.66,1195865,49.23,49.39,47.76,48.66,1195865,0.0,1.0
2016-08-04,49.46,50.06,49.09,49.38,868771,49.46,50.06,49.09,49.38,868771,0.0,1.0
2016-08-05,49.99,50.855,49.88,49.89,943498,49.99,50.855,49.88,49.89,943498,0.0,1.0
2016-08-08,49.77,50.66,49.721,50.21,612894,49.77,50.66,49.721,50.21,612894,0.0,1.0
2016-08-09,49.03,49.83,48.91,49.51,619787,49.03,49.83,48.91,49.51,619787,0.0,1.0
2016-08-10,48.59,49.48,48.42,49.01,1151093,48.59,49.48,48.42,49.01,1151093,0.0,1.0
2016-08-11,49.46,50.06,49.01,49.01,810644,49.46,50.06,49.01,49.01,810644,0.0,1.0
2016-08-12,48.84,49.54,48.47,49.29,664207,48.84,49.54,48.47,49.29,664207,0.0,1.0
2016-08-15,49.26,49.59,48.82,48.9,1678482,49.26,49.59,48.82,48.9,1678482,0.0,1.0
2016-08-16,48.87,49.41,48.42,49.15,1293102,48.87,49.41,48.42,49.15,1293102,0.0,1.0
2016-08-17,48.27,48.84,47.92,48.77,1110145,48.27,48.84,47.92,48.77,1110145,0.0,1.0
2016-08-18,48.77,48.84,47.74,48.24,1061105,48.77,48.84,47.74,48.24,1061105,0.0,1.0
2016-08-19,48.4,48.63,48.1,48.61,687392,48.4,48.63,48.1,48.61,687392,0.0,1.0
2016-08-22,47.99,48.535,47.81,48.4,726741,47.99,48.535,47.81,48.4,726741,0.0,1.0
2016-08-23,48.36,48.91,48.28,48.4,568532,48.36,48.91,48.28,48.4,568532,0.0,1.0
2016-08-24,47.84,48.52,47.735,48.22,488707,47.84,48.52,47.735,48.22,488707,0.0,1.0
2016-08-25,47.56,47.98,47.41,47.74,742902,47.56,47.98,47.41,47.74,742902,0.0,1.0
2016-08-26,47.56,48.06,47.33,47.57,627190,47.56,48.06,47.33,47.57,627190,0.0,1.0
2016-08-29,47.96,48.03,47.66,47.74,691313,47.96,48.03,47.66,47.74,691313,0.0,1.0
2016-08-30,47.69,48.17,47.5,47.89,768487,47.69,48.17,47.5,47.89,768487,0.0,1.0
2016-08-31,47.35,48.0,46.78,47.57,1202996,47.35,48.0,46.78,47.57,1202996,0.0,1.0
2016-09-01,48.02,48.41,47.34,47.34,864394,48.02,48.41,47.34,47.34,864394,0.0,1.0
2016-09-02,48.37,48.405,47.78,48.23,578461,48.37,48.405,47.78,48.23,578461,0.0,1.0
2016-09-06,48.05,48.32,47.68,48.29,889000,48.05,48.32,47.68,48.29,889000,0.0,1.0
2016-09-07,49.06,49.07,47.67,48.15,805343,49.06,49.07,47.67,48.15,805343,0.0,1.0
2016-09-08,49.31,49.86,48.875,49.23,1103626,49.31,49.86,48.875,49.23,1103626,0.0,1.0
2016-09-09,47.16,48.85,47.15,48.81,880192,47.16,48.85,47.15,48.81,880192,0.0,1.0
2016-09-12,48.62,48.83,46.715,46.8,833661,48.62,48.83,46.715,46.8,833661,0.0,1.0
2016-09-13,48.52,48.92,47.77,48.18,949537,48.52,48.92,47.77,48.18,949537,0.0,1.0
2016-09-14,48.69,49.11,48.13,48.56,874267,48.69,49.11,48.13,48.56,874267,0.0,1.0
2016-09-15,49.14,49.31,48.25,48.42,647601,49.14,49.31,48.25,48.42,647601,0.0,1.0
2016-09-16,48.84,49.36,48.53,49.01,1594183,48.84,49.36,48.53,49.01,1594183,0.0,1.0
2016-09-19,48.38,49.3025,48.24,49.0,797548,48.38,49.3025,48.24,49.0,797548,0.0,1.0
2016-09-20,48.0,48.72,47.67,48.59,459415,48.0,48.72,47.67,48.59,459415,0.0,1.0
2016-09-21,47.62,47.955,47.15,47.34,1025741,47.62,47.955,47.15,47.34,1025741,0.0,1.0
2016-09-22,48.28,48.525,48.03,48.03,521265,48.28,48.525,48.03,48.03,521265,0.0,1.0
2016-09-23,48.53,48.72,47.7,47.97,510448,48.53,48.72,47.7,47.97,510448,0.0,1.0
2016-09-26,47.82,48.57,47.56,48.33,709722,47.82,48.57,47.56,48.33,709722,0.0,1.0
2016-09-27,47.66,48.13,47.25,47.91,885560,47.66,48.13,47.25,47.91,885560,0.0,1.0
2016-09-28,47.45,48.07,46.83,47.77,671648,47.45,48.07,46.83,47.77,671648,0.0,1.0
2016-09-29,47.26,47.94,47.15,47.84,1220293,47.26,47.94,47.15,47.84,1220293,0.0,1.0
2016-09-30,48.71,48.94,47.29,47.51,956184,48.71,48.94,47.29,47.51,956184,0.0,1.0
2016-10-03,48.84,49.35,48.325,48.51,950497,48.84,49.35,48.325,48.51,950497,0.0,1.0
2016-10-04,48.88,49.64,48.71,49.0,944757,48.88,49.64,48.71,49.0,944757,0.0,1.0
2016-10-05,49.76,50.29,48.79,49.02,1084896,49.76,50.29,48.79,49.02,1084896,0.0,1.0
2016-10-06,50.16,50.46,49.43,50.0,1089823,50.16,50.46,49.43,50.0,1089823,0.0,1.0
2016-10-07,49.27,50.21,48.95,50.15,866805,49.27,50.21,48.95,50.15,866805,0.0,1.0
2016-10-10,49.06,49.875,48.975,49.68,674361,49.06,49.875,48.975,49.68,674361,0.0,1.0
2016-10-11,48.31,48.96,48.08,48.96,795744,48.31,48.96,48.08,48.96,795744,0.0,1.0
2016-10-12,48.48,48.68,48.11,48.28,411889,48.48,48.68,48.11,48.28,411889,0.0,1.0
2016-10-13,48.13,48.37,47.39,48.01,975299,48.13,48.37,47.39,48.01,975299,0.0,1.0
2016-10-14,48.32,48.96,48.08,48.43,655114,48.32,48.96,48.08,48.43,655114,0.0,1.0
2016-10-17,47.92,48.56,47.9,48.34,419314,47.92,48.56,47.9,48.34,419314,0.0,1.0
2016-10-18,47.9,48.49,47.66,48.49,456437,47.9,48.49,47.66,48.49,456437,0.0,1.0
2016-10-19,48.81,48.89,47.487,47.64,546568,48.81,48.89,47.487,47.64,546568,0.0,1.0
2016-10-20,46.85,47.91,46.725,47.63,993927,46.85,47.91,46.725,47.63,993927,0.0,1.0
2016-10-21,46.82,46.935,46.07,46.53,497088,46.82,46.935,46.07,46.53,497088,0.0,1.0
2016-10-24,47.21,47.65,46.84,47.25,432786,47.21,47.65,46.84,47.25,432786,0.0,1.0
2016-10-25,45.81,46.86,45.41,46.83,1039314,45.81,46.86,45.41,46.83,1039314,0.0,1.0
2016-10-26,46.7,46.88,45.42,45.62,933426,46.7,46.88,45.42,45.62,933426,0.0,1.0
2016-10-27,46.05,46.97,45.76,46.84,912767,46.05,46.97,45.76,46.84,912767,0.0,1.0
2016-10-28,44.15,44.785,43.26,44.5,2449131,44.15,44.785,43.26,44.5,2449131,0.0,1.0
2016-10-31,43.87,44.06,43.25,43.25,1334189,43.87,44.06,43.25,43.25,1334189,0.0,1.0
2016-11-01,42.95,44.21,42.6,43.61,1634456,42.95,44.21,42.6,43.61,1634456,0.0,1.0
2016-11-02,41.93,42.89,41.77,42.87,2105458,41.93,42.89,41.77,42.87,2105458,0.0,1.0
2016-11-03,40.97,42.21,40.79,41.75,2061741,40.97,42.21,40.79,41.75,2061741,0.0,1.0
2016-11-04,40.86,41.49,40.46,40.78,1441126,40.86,41.49,40.46,40.78,1441126,0.0,1.0
2016-11-07,41.28,41.739,40.97,41.66,822002,41.28,41.739,40.97,41.66,822002,0.0,1.0
2016-11-08,40.26,41.0,39.68,41.0,1153661,40.26,41.0,39.68,41.0,1153661,0.0,1.0
2016-11-09,41.53,41.67,39.28,39.36,1181732,41.53,41.67,39.28,39.36,1181732,0.0,1.0
2016-11-10,42.37,43.21,41.4308,41.7,1016402,42.37,43.21,41.4308,41.7,1016402,0.0,1.0
2016-11-11,43.1,43.19,42.15,42.38,1167978,43.1,43.19,42.15,42.38,1167978,0.0,1.0
2016-11-14,45.83,45.97,43.21,43.21,2646188,45.83,45.97,43.21,43.21,2646188,0.0,1.0
2016-11-15,44.73,46.677,44.33,46.3,969532,44.73,46.677,44.33,46.3,969532,0.0,1.0
2016-11-16,44.03,44.7,43.97,44.7,996741,44.03,44.7,43.97,44.7,996741,0.0,1.0
2016-11-17,44.08,44.175,43.43,44.14,716477,44.08,44.175,43.43,44.14,716477,0.0,1.0
2016-11-18,43.96,44.33,43.35,43.81,689596,43.96,44.33,43.35,43.81,689596,0.0,1.0
2016-11-21,45.03,45.17,43.99,44.3,981461,45.03,45.17,43.99,44.3,981461,0.0,1.0
2016-11-22,44.79,45.6,44.69,45.26,515016,44.79,45.6,44.69,45.26,515016,0.0,1.0
2016-11-23,44.92,45.16,44.42,44.83,579260,44.92,45.16,44.42,44.83,579260,0.0,1.0
2016-11-25,44.79,45.17,44.76,45.14,289530,44.79,45.17,44.76,45.14,289530,0.0,1.0
2016-11-28,44.64,44.92,43.98,44.79,685258,44.64,44.92,43.98,44.79,685258,0.0,1.0
2016-11-29,44.23,45.05,44.1,44.84,602763,44.23,45.05,44.1,44.84,602763,0.0,1.0
2016-11-30,44.66,44.95,44.04,44.38,823048,44.66,44.95,44.04,44.38,823048,0.0,1.0
2016-12-01,46.34,47.12,44.88,44.95,1276624,46.34,47.12,44.88,44.95,1276624,0.0,1.0
2016-12-02,44.67,46.36,44.6,46.36,825580,44.67,46.36,44.6,46.36,825580,0.0,1.0
2016-12-05,45.58,46.02,44.67,45.13,969471,45.58,46.02,44.67,45.13,969471,0.0,1.0
2016-12-06,46.86,47.18,45.06,45.49,1338009,46.86,47.18,45.06,45.49,1338009,0.0,1.0
2016-12-07,48.37,48.39,46.78,46.98,894430,48.37,48.39,46.78,46.98,894430,0.0,1.0
2016-12-08,49.88,49.94,48.37,48.55,1518816,49.88,49.94,48.37,48.55,1518816,0.0,1.0
2016-12-09,48.97,49.79,48.52,49.79,1026442,48.97,49.79,48.52,49.79,1026442,0.0,1.0
2016-12-12,48.12,49.06,47.76,48.69,1147583,48.12,49.06,47.76,48.69,1147583,0.0,1.0
2016-12-13,47.99,48.42,47.63,48.38,992104,47.99,48.42,47.63,48.38,992104,0.0,1.0
2016-12-14,47.5,48.23,47.21,47.81,857776,47.5,48.23,47.21,47.81,857776,0.0,1.0
2016-12-15,47.98,48.64,47.34,47.49,694350,47.98,48.64,47.34,47.49,694350,0.0,1.0
2016-12-16,47.96,48.3396,47.79,48.1,1159761,47.96,48.3396,47.79,48.1,1159761,0.0,1.0
2016-12-19,48.6,48.74,47.7,48.13,557530,48.6,48.74,47.7,48.13,557530,0.0,1.0
2016-12-20,49.41,49.64,48.335,48.54,942665,49.41,49.64,48.335,48.54,942665,0.0,1.0
2016-12-21,49.54,49.7,49.16,49.46,523312,49.54,49.7,49.16,49.46,523312,0.0,1.0
2016-12-22,48.92,49.58,48.56,49.58,914748,48.92,49.58,48.56,49.58,914748,0.0,1.0
2016-12-23,48.99,49.48,48.8,48.98,487963,48.99,49.48,48.8,48.98,487963,0.0,1.0
2016-12-27,49.55,49.87,48.98,49.16,769614,49.55,49.87,48.98,49.16,769614,0.0,1.0
2016-12-28,48.4,49.9,48.2,49.57,614615,48.4,49.9,48.2,49.57,614615,0.0,1.0
2016-12-29,48.68,49.15,48.25,48.47,460083,48.68,49.15,48.25,48.47,460083,0.0,1.0
2016-12-30,48.65,48.95,48.3,48.74,525863,48.65,48.95,48.3,48.74,525863,0.0,1.0
2017-01-03,49.28,49.49,48.4,49.17,868240,49.28,49.49,48.4,49.17,868240,0.0,1.0
2017-01-04,51.22,51.27,49.48,49.48,1330535,51.22,51.27,49.48,49.48,1330535,0.0,1.0
2017-01-05,51.12,51.25,50.37,50.78,1430312,51.12,51.25,50.37,50.78,1430312,0.0,1.0
2017-01-06,50.33,51.23,49.9,51.23,1120304,50.33,51.23,49.9,51.23,1120304,0.0,1.0
2017-01-09,50.54,50.61,49.82,50.25,593512,50.54,50.61,49.82,50.25,593512,0.0,1.0
2017-01-10,51.13,51.65,50.35,50.73,582538,51.13,51.65,50.35,50.73,582538,0.0,1.0
2017-01-11,51.38,51.47,50.77,51.35,678315,51.38,51.47,50.77,51.35,678315,0.0,1.0
2017-01-12,51.61,51.67,50.42,51.23,685607,51.61,51.67,50.42,51.23,685607,0.0,1.0
2017-01-13,51.32,51.97,51.18,51.53,457158,51.32,51.97,51.18,51.53,457158,0.0,1.0
2017-01-17,51.67,52.37,51.27,51.27,862609,51.67,52.37,51.27,51.27,862609,0.0,1.0
2017-01-18,51.82,51.83,51.01,51.49,819419,51.82,51.83,51.01,51.49,819419,0.0,1.0
2017-01-19,51.62,52.29,51.4,51.77,670713,51.62,52.29,51.4,51.77,670713,0.0,1.0
2017-01-20,51.69,52.0,51.43,51.81,701413,51.69,52.0,51.43,51.81,701413,0.0,1.0
2017-01-23,52.18,53.14,51.1501,51.41,1660939,52.18,53.14,51.1501,51.41,1660939,0.0,1.0
2017-01-24,53.01,53.15,52.21,52.21,677042,53.01,53.15,52.21,52.21,677042,0.0,1.0
2017-01-25,52.96,53.74,52.43,53.48,1907472,52.96,53.74,52.43,53.48,1907472,0.0,1.0
2017-01-26,52.86,53.5,52.8,53.13,911393,52.86,53.5,52.8,53.13,911393,0.0,1.0
2017-01-27,52.18,52.7,52.05,52.7,542112,52.18,52.7,52.05,52.7,542112,0.0,1.0
2017-01-30,52.62,52.63,51.6,52.23,1051367,52.62,52.63,51.6,52.23,1051367,0.0,1.0
2017-01-31,53.12,53.31,51.76,52.33,916582,53.12,53.31,51.76,52.33,916582,0.0,1.0
2017-02-01,52.42,53.5,52.15,53.11,858248,52.42,53.5,52.15,53.11,858248,0.0,1.0
2017-02-02,51.77,52.56,51.72,52.23,1241324,51.77,52.56,51.72,52.23,1241324,0.0,1.0
2017-02-03,49.77,51.65,49.65,51.44,2287935,49.77,51.65,49.65,51.44,2287935,0.0,1.0
2017-02-06,48.47,49.7,47.96,49.65,3202826,48.47,49.7,47.96,49.65,3202826,0.0,1.0
2017-02-07,48.08,48.89,47.64,48.28,1832324,48.08,48.89,47.64,48.28,1832324,0.0,1.0
2017-02-08,47.65,48.26,47.1,48.08,1218311,47.65,48.26,47.1,48.08,1218311,0.0,1.0
2017-02-09,47.35,48.01,47.29,47.65,1028135,47.35,48.01,47.29,47.65,1028135,0.0,1.0
2017-02-10,47.88,47.94,47.35,47.55,798574,47.88,47.94,47.35,47.55,798574,0.0,1.0
2017-02-13,47.17,48.12,47.1,48.01,891839,47.17,48.12,47.1,48.01,891839,0.0,1.0
2017-02-14,47.53,47.97,46.82,47.03,1417574,47.53,47.97,46.82,47.03,1417574,0.0,1.0
2017-02-15,47.43,47.83,47.06,47.21,929758,47.43,47.83,47.06,47.21,929758,0.0,1.0
2017-02-16,46.92,47.72,46.63,47.44,1196220,46.92,47.72,46.63,47.44,1196220,0.0,1.0
2017-02-17,47.77,47.81,46.5,46.87,1210461,47.77,47.81,46.5,46.87,1210461,0.0,1.0
2017-02-21,48.27,48.75,47.75,48.02,859702,48.27,48.75,47.75,48.02,859702,0.0,1.0
2017-02-22,47.67,48.37,47.56,48.31,523721,47.67,48.37,47.56,48.31,523721,0.0,1.0
2017-02-23,46.59,47.69,46.53,47.64,781367,46.59,47.69,46.53,47.64,781367,0.0,1.0
2017-02-24,46.83,47.2,45.99,46.53,835940,46.83,47.2,45.99,46.53,835940,0.0,1.0
2017-02-27,47.05,47.11,46.35,46.77,498308,47.05,47.11,46.35,46.77,498308,0.0,1.0
2017-02-28,45.9,46.68,45.57,46.55,1212762,45.9,46.68,45.57,46.55,1212762,0.0,1.0
2017-03-01,46.61,47.2,46.05,46.65,781929,46.61,47.2,46.05,46.65,781929,0.0,1.0
2017-03-02,46.44,46.87,46.23,46.65,454710,46.44,46.87,46.23,46.65,454710,0.0,1.0
2017-03-03,45.82,46.35,45.57,46.15,814140,45.82,46.35,45.57,46.15,814140,0.0,1.0
2017-03-06,45.33,45.95,45.28,45.74,1903623,45.33,45.95,45.28,45.74,1903623,0.0,1.0
2017-03-07,45.26,45.34,44.43,45.07,1358491,45.26,45.34,44.43,45.07,1358491,0.0,1.0
2017-03-08,45.49,45.92,45.32,45.32,991388,45.49,45.92,45.32,45.32,991388,0.0,1.0
2017-03-09,44.7,45.55,44.53,44.63,937057,44.7,45.55,44.53,44.63,937057,0.0,1.0
2017-03-10,44.84,45.22,44.67,45.0,901424,44.84,45.22,44.67,45.0,901424,0.0,1.0
2017-03-13,44.83,44.91,44.34,44.75,733077,44.83,44.91,44.34,44.75,733077,0.0,1.0
2017-03-14,44.82,44.88,44.3,44.63,562711,44.82,44.88,44.3,44.63,562711,0.0,1.0
2017-03-15,45.38,45.73,44.47,44.98,797251,45.38,45.73,44.47,44.98,797251,0.0,1.0
2017-03-16,45.28,45.58,45.16,45.38,651384,45.28,45.58,45.16,45.38,651384,0.0,1.0
2017-03-17,44.53,45.53,44.31,45.43,1994907,44.53,45.53,44.31,45.43,1994907,0.0,1.0
2017-03-20,43.92,44.75,43.63,44.6,1253272,43.92,44.75,43.63,44.6,1253272,0.0,1.0
2017-03-21,42.4,43.97,41.91,43.97,1501230,42.4,43.97,41.91,43.97,1501230,0.0,1.0
2017-03-22,42.39,42.58,41.85,42.3,792814,42.39,42.58,41.85,42.3,792814,0.0,1.0
2017-03-23,42.01,42.58,41.79,42.2,733643,42.01,42.58,41.79,42.2,733643,0.0,1.0
2017-03-24,42.27,42.33,41.88,42.04,1258997,42.27,42.33,41.88,42.04,1258997,0.0,1.0
2017-03-27,42.28,42.48,41.55,41.55,754495,42.28,42.48,41.55,41.55,754495,0.0,1.0
2017-03-28,43.06,43.18,42.21,42.28,702589,43.06,43.18,42.21,42.28,702589,0.0,1.0
2017-03-29,43.42,43.81,43.0,43.02,852863,43.42,43.81,43.0,43.02,852863,0.0,1.0
2017-03-30,43.49,43.77,43.31,43.35,555656,43.49,43.77,43.31,43.35,555656,0.0,1.0
2017-03-31,42.29,43.55,41.67,43.45,1748228,42.29,43.55,41.67,43.45,1748228,0.0,1.0
2017-04-03,40.84,42.39,40.51,42.31,2380416,40.84,42.39,40.51,42.31,2380416,0.0,1.0
2017-04-04,40.27,40.77,40.15,40.63,1323246,40.27,40.77,40.15,40.63,1323246,0.0,1.0
2017-04-05,39.66,41.0,39.56,40.48,1531235,39.66,41.0,39.56,40.48,1531235,0.0,1.0
2017-04-06,40.32,41.03,39.13,39.79,2266691,40.32,41.03,39.13,39.79,2266691,0.0,1.0
2017-04-07,40.14,40.37,39.96,40.14,893381,40.14,40.37,39.96,40.14,893381,0.0,1.0
2017-04-10,40.65,40.99,39.76,39.93,857073,40.65,40.99,39.76,39.93,857073,0.0,1.0
2017-04-11,40.82,40.87,40.09,40.63,783820,40.82,40.87,40.09,40.63,783820,0.0,1.0
2017-04-12,40.07,40.79,39.95,40.77,952874,40.07,40.79,39.95,40.77,952874,0.0,1.0
2017-04-13,39.43,40.23,39.28,40.03,1356077,39.43,40.23,39.28,40.03,1356077,0.0,1.0
2017-04-17,40.33,40.36,39.45,39.69,1042166,40.33,40.36,39.45,39.69,1042166,0.0,1.0
2017-04-18,41.55,41.64,40.05,40.08,2941185,41.55,41.64,40.05,40.08,2941185,0.0,1.0
2017-04-19,43.3,43.69,41.7,41.72,3579995,43.3,43.69,41.7,41.72,3579995,0.0,1.0
2017-04-20,43.65,44.2,43.41,43.43,2235246,43.65,44.2,43.41,43.43,2235246,0.0,1.0
2017-04-21,42.81,43.63,42.14,43.58,1918868,42.81,43.63,42.14,43.58,1918868,0.0,1.0
2017-04-24,44.06,44.1,43.48,43.58,1948804,44.06,44.1,43.48,43.58,1948804,0.0,1.0
2017-04-25,43.86,45.35,43.03,43.7,2896400,43.86,45.35,43.03,43.7,2896400,0.0,1.0
2017-04-26,43.14,43.88,42.81,43.77,1588280,43.14,43.88,42.81,43.77,1588280,0.0,1.0
2017-04-27,43.65,43.87,42.95,43.45,1600023,43.65,43.87,42.95,43.45,1600023,0.0,1.0
2017-04-28,42.0,43.83,41.93,43.51,1392212,42.0,43.83,41.93,43.51,1392212,0.0,1.0
2017-05-01,41.65,42.49,41.46,42.05,1918928,41.65,42.49,41.46,42.05,1918928,0.0,1.0
2017-05-02,40.28,41.64,39.7,41.33,2606503,40.28,41.64,39.7,41.33,2606503,0.0,1.0
2017-05-03,40.41,40.5,39.88,40.22,1621117,40.41,40.5,39.88,40.22,1621117,0.0,1.0
2017-05-04,40.43,40.77,40.0,40.58,876084,40.43,40.77,40.0,40.58,876084,0.0,1.0
2017-05-05,40.74,40.74,40.18,40.59,703703,40.74,40.74,40.18,40.59,703703,0.0,1.0
2017-05-08,40.74,41.23,40.61,40.83,951742,40.74,41.23,40.61,40.83,951742,0.0,1.0
2017-05-09,40.14,40.7,39.97,40.66,970967,40.14,40.7,39.97,40.66,970967,0.0,1.0
2017-05-10,40.18,40.44,39.67,40.0,1108847,40.18,40.44,39.67,40.0,1108847,0.0,1.0
2017-05-11,39.93,40.01,38.94,39.96,1199174,39.93,40.01,38.94,39.96,1199174,0.0,1.0
2017-05-12,39.36,40.0,39.28,39.91,1551805,39.36,40.0,39.28,39.91,1551805,0.0,1.0
2017-05-15,40.54,41.0,39.36,39.47,2249837,40.54,41.0,39.36,39.47,2249837,0.0,1.0
2017-05-16,40.4,41.11,40.1,40.5,2173925,40.4,41.11,40.1,40.5,2173925,0.0,1.0
2017-05-17,39.08,40.4,39.05,40.4,1703855,39.08,40.4,39.05,40.4,1703855,0.0,1.0
2017-05-18,39.24,39.85,39.05,39.05,936855,39.24,39.85,39.05,39.05,936855,0.0,1.0
2017-05-19,39.67,39.88,39.22,39.37,838931,39.67,39.88,39.22,39.37,838931,0.0,1.0
2017-05-22,39.62,40.22,39.4,39.83,979081,39.62,40.22,39.4,39.83,979081,0.0,1.0
2017-05-23,38.99,39.53,38.87,39.47,1130231,38.99,39.53,38.87,39.47,1130231,0.0,1.0
2017-05-24,39.24,39.56,38.79,38.99,882708,39.24,39.56,38.79,38.99,882708,0.0,1.0
2017-05-25,38.9,39.7,38.66,39.61,1284571,38.9,39.7,38.66,39.61,1284571,0.0,1.0
2017-05-26,39.27,39.31,38.2,38.63,828678,39.27,39.31,38.2,38.63,828678,0.0,1.0
2017-05-30,39.33,39.81,39.05,39.13,1318052,39.33,39.81,39.05,39.13,1318052,0.0,1.0
2017-05-31,39.52,39.59,38.85,39.46,1173528,39.52,39.59,38.85,39.46,1173528,0.0,1.0
2017-06-01,40.35,41.02,39.3,39.7,1667590,40.35,41.02,39.3,39.7,1667590,0.0,1.0
2017-06-02,39.86,40.36,39.63,40.32,936037,39.86,40.36,39.63,40.32,936037,0.0,1.0
2017-06-05,39.82,40.02,39.47,39.75,814978,39.82,40.02,39.47,39.75,814978,0.0,1.0
2017-06-06,40.02,40.23,39.16,39.56,1280243,40.02,40.23,39.16,39.56,1280243,0.0,1.0
2017-06-07,40.17,40.9,40.06,40.11,1099491,40.17,40.9,40.06,40.11,1099491,0.0,1.0
2017-06-08,39.68,41.2,39.52,40.17,1391778,39.68,41.2,39.52,40.17,1391778,0.0,1.0
2017-06-09,40.65,40.65,39.29,39.77,1130894,40.65,40.65,39.29,39.77,1130894,0.0,1.0
2017-06-12,42.04,42.25,40.65,40.69,1736721,42.04,42.25,40.65,40.69,1736721,0.0,1.0
2017-06-13,42.11,42.42,41.2,42.11,1277622,42.11,42.42,41.2,42.11,1277622,0.0,1.0
2017-06-14,42.16,42.23,41.44,42.14,706932,42.16,42.23,41.44,42.14,706932,0.0,1.0
2017-06-15,42.76,43.13,41.79,41.98,1940687,42.76,43.13,41.79,41.98,1940687,0.0,1.0
2017-06-16,40.31,42.61,39.4,42.49,3081809,40.31,42.61,39.4,42.49,3081809,0.0,1.0
2017-06-19,40.25,40.48,39.6,40.12,1868088,40.25,40.48,39.6,40.12,1868088,0.0,1.0
2017-06-20,39.53,40.25,39.48,40.2,1086799,39.53,40.25,39.48,40.2,1086799,0.0,1.0
2017-06-21,39.39,40.65,39.12,40.16,1373490,39.39,40.65,39.12,40.16,1373490,0.0,1.0
2017-06-22,39.53,39.82,38.73,39.0,1268822,39.53,39.82,38.73,39.0,1268822,0.0,1.0
2017-06-23,39.52,39.65,39.12,39.48,904665,39.52,39.65,39.12,39.48,904665,0.0,1.0
2017-06-26,40.84,41.14,39.6,39.74,1164005,40.84,41.14,39.6,39.74,1164005,0.0,1.0
2017-06-27,40.98,41.45,40.62,40.63,798932,40.98,41.45,40.62,40.63,798932,0.0,1.0
2017-06-28,41.45,42.25,41.31,41.31,1048546,41.45,42.25,41.31,41.31,1048546,0.0,1.0
2017-06-29,41.94,42.32,41.41,41.64,1197282,41.94,42.32,41.41,41.64,1197282,0.0,1.0
2017-06-30,42.16,42.4,41.84,42.2,826790,42.16,42.4,41.84,42.2,826790,0.0,1.0
2017-07-03,43.02,43.48,42.43,42.48,695382,43.02,43.48,42.43,42.48,695382,0.0,1.0
2017-07-05,42.03,42.95,41.79,42.81,1383618,42.03,42.95,41.79,42.81,1383618,0.0,1.0
2017-07-06,41.07,42.19,40.9602,41.87,861192,41.07,42.19,40.9602,41.87,861192,0.0,1.0
2017-07-07,41.8,41.92,41.02,41.15,888463,41.8,41.92,41.02,41.15,888463,0.0,1.0
2017-07-10,40.34,41.58,39.67,41.25,1934221,40.34,41.58,39.67,41.25,1934221,0.0,1.0
2017-07-11,40.55,40.86,40.11,40.47,1034611,40.55,40.86,40.11,40.47,1034611,0.0,1.0
2017-07-12,41.12,42.11,40.71,40.9,1619007,41.12,42.11,40.71,40.9,1619007,0.0,1.0
2017-07-13,42.9,43.16,41.27,41.27,1590594,42.9,43.16,41.27,41.27,1590594,0.0,1.0
2017-07-14,42.01,43.01,41.64,42.84,905764,42.01,43.01,41.64,42.84,905764,0.0,1.0
2017-07-17,42.29,42.46,41.76,41.86,2132156,42.29,42.46,41.76,41.86,2132156,0.0,1.0
2017-07-18,42.18,42.29,41.86,42.0,793646,42.18,42.29,41.86,42.0,793646,0.0,1.0
2017-07-19,42.43,42.72,42.25,42.45,445949,42.43,42.72,42.25,42.45,445949,0.0,1.0
2017-07-20,42.98,43.46,42.45,42.55,921114,42.98,43.46,42.45,42.55,921114,0.0,1.0
2017-07-21,42.97,43.1,42.29,42.96,740605,42.97,43.1,42.29,42.96,740605,0.0,1.0
2017-07-24,42.85,42.97,42.42,42.67,1124875,42.85,42.97,42.42,42.67,1124875,0.0,1.0
2017-07-25,42.82,43.46,42.0,42.33,1145573,42.82,43.46,42.0,42.33,1145573,0.0,1.0
2017-07-26,42.48,42.83,41.98,42.81,889855,42.48,42.83,41.98,42.81,889855,0.0,1.0
2017-07-27,42.27,42.66,41.47,42.66,1675583,42.27,42.66,41.47,42.66,1675583,0.0,1.0
2017-07-28,42.65,42.72,41.63,42.21,917195,42.65,42.72,41.63,42.21,917195,0.0,1.0
2017-07-31,42.38,42.86,41.47,42.65,1703489,42.38,42.86,41.47,42.65,1703489,0.0,1.0
2017-08-01,41.97,42.24,41.41,42.0,1940432,41.97,42.24,41.41,42.0,1940432,0.0,1.0
2017-08-02,38.96,40.66,38.74,39.33,3967662,38.96,40.66,38.74,39.33,3967662,0.0,1.0
2017-08-03,38.72,40.0,38.59,38.59,2448397,38.72,40.0,38.59,38.59,2448397,0.0,1.0
2017-08-04,39.7,39.82,38.65,38.83,2078505,39.7,39.82,38.65,38.83,2078505,0.0,1.0
2017-08-07,40.34,40.77,39.45,39.62,16490722,40.34,40.77,39.45,39.62,16490722,0.0,1.0
2017-08-08,40.0,41.17,39.9,40.46,1852764,40.0,41.17,39.9,40.46,1852764,0.0,1.0
2017-08-09,40.78,40.79,39.58,39.71,1362771,40.78,40.79,39.58,39.71,1362771,0.0,1.0
2017-08-10,40.38,40.9,40.09,40.6,1529918,40.38,40.9,40.09,40.6,1529918,0.0,1.0
2017-08-11,41.04,41.23,40.2,40.22,1250747,41.04,41.23,40.2,40.22,1250747,0.0,1.0
2017-08-14,41.72,42.2,41.26,41.45,2381466,41.72,42.2,41.26,41.45,2381466,0.0,1.0
2017-08-15,41.75,42.19,40.34,41.13,1409191,41.75,42.19,40.34,41.13,1409191,0.0,1.0
2017-08-16,41.94,42.84,41.91,42.34,1240913,41.94,42.84,41.91,42.34,1240913,0.0,1.0
2017-08-17,40.96,42.1,40.9,41.9,1846299,40.96,42.1,40.9,41.9,1846299,0.0,1.0
2017-08-18,41.68,42.0,40.51,40.7,1343009,41.68,42.0,40.51,40.7,1343009,0.0,1.0
2017-08-21,42.45,42.91,41.6,41.71,1101377,42.45,42.91,41.6,41.71,1101377,0.0,1.0
2017-08-22,42.75,42.96,41.9,42.71,1469135,42.75,42.96,41.9,42.71,1469135,0.0,1.0
2017-08-23,42.48,43.08,42.37,42.46,1460792,42.48,43.08,42.37,42.46,1460792,0.0,1.0
2017-08-24,42.15,43.33,41.88,43.01,1525143,42.15,43.33,41.88,43.01,1525143,0.0,1.0
2017-08-25,42.91,43.33,42.32,42.41,1135947,42.91,43.33,42.32,42.41,1135947,0.0,1.0
2017-08-28,42.06,42.95,41.8,42.95,1509413,42.06,42.95,41.8,42.95,1509413,0.0,1.0
2017-08-29,41.77,42.25,41.7,41.7,1364383,41.77,42.25,41.7,41.7,1364383,0.0,1.0
2017-08-30,43.48,43.61,42.25,43.61,2024510,43.48,43.61,42.25,43.61,2024510,0.0,1.0
2017-08-31,45.37,45.62,44.06,44.06,2183665,45.37,45.62,44.06,44.06,2183665,0.0,1.0
2017-09-01,45.52,46.76,45.45,45.57,1615476,45.52,46.76,45.45,45.57,1615476,0.0,1.0
2017-09-05,46.01,46.18,45.22,45.68,1910644,46.01,46.18,45.22,45.68,1910644,0.0,1.0
2017-09-06,44.76,46.28,44.73,46.05,1733431,44.76,46.28,44.73,46.05,1733431,0.0,1.0
2017-09-07,44.74,45.55,44.59,45.26,1283013,44.74,45.55,44.59,45.26,1283013,0.0,1.0
2017-09-08,44.9,45.02,44.5,44.54,1147662,44.9,45.02,44.5,44.54,1147662,0.0,1.0
2017-09-11,45.59,45.75,44.86,44.86,1054323,45.59,45.75,44.86,44.86,1054323,0.0,1.0
2017-09-12,45.8,46.27,45.64,45.9,906666,45.8,46.27,45.64,45.9,906666,0.0,1.0
2017-09-13,46.52,46.64,45.76,45.76,1187501,46.52,46.64,45.76,45.76,1187501,0.0,1.0
2017-09-14,45.99,46.56,45.93,46.42,901848,45.99,46.56,45.93,46.42,901848,0.0,1.0
2017-09-15,46.31,46.72,45.85,46.0,1435150,46.31,46.72,45.85,46.0,1435150,0.0,1.0
2017-09-18,46.1,46.6,45.97,46.51,895486,46.1,46.6,45.97,46.51,895486,0.0,1.0
2017-09-19,46.89,47.28,46.36,46.36,1566239,46.89,47.28,46.36,46.36,1566239,0.0,1.0
2017-09-20,46.8,47.05,46.7,46.81,836972,46.8,47.05,46.7,46.81,836972,0.0,1.0
2017-09-21,46.94,47.09,46.79,46.8,958556,46.94,47.09,46.79,46.8,958556,0.0,1.0
2017-09-22,47.36,47.54,47.08,47.17,1004209,47.36,47.54,47.08,47.17,1004209,0.0,1.0
2017-09-25,47.68,48.04,47.37,47.4,1043859,47.68,48.04,47.37,47.4,1043859,0.0,1.0
2017-09-26,48.82,49.0,47.44,47.68,1633663,48.82,49.0,47.44,47.68,1633663,0.0,1.0
2017-09-27,48.28,49.4,48.27,49.24,1039571,48.28,49.4,48.27,49.24,1039571,0.0,1.0
2017-09-28,47.24,47.9,46.11,47.45,1658970,47.24,47.9,46.11,47.45,1658970,0.0,1.0
2017-09-29,47.46,47.96,47.03,47.28,845071,47.46,47.96,47.03,47.28,845071,0.0,1.0
2017-10-02,47.82,47.91,47.03,47.4,651180,47.82,47.91,47.03,47.4,651180,0.0,1.0
2017-10-03,48.37,49.08,48.12,48.44,885723,48.37,49.08,48.12,48.44,885723,0.0,1.0
2017-10-04,47.61,48.34,47.14,47.66,616393,47.61,48.34,47.14,47.66,616393,0.0,1.0
2017-10-05,47.56,47.92,47.29,47.86,637996,47.56,47.92,47.29,47.86,637996,0.0,1.0
2017-10-06,47.53,47.66,47.09,47.32,501806,47.53,47.66,47.09,47.32,501806,0.0,1.0
2017-10-09,46.75,47.61,46.58,47.49,446919,46.75,47.61,46.58,47.49,446919,0.0,1.0
2017-10-10,46.26,47.1,46.1,46.7,753674,46.26,47.1,46.1,46.7,753674,0.0,1.0
2017-10-11,45.21,46.23,45.11,46.13,788014,45.21,46.23,45.11,46.13,788014,0.0,1.0
2017-10-12,44.79,45.38,44.62,45.01,930483,44.79,45.38,44.62,45.01,930483,0.0,1.0
2017-10-13,44.0,44.6,43.96,44.6,1104349,44.0,44.6,43.96,44.6,1104349,0.0,1.0
2017-10-16,44.15,44.31,43.42,43.9,733280,44.15,44.31,43.42,43.9,733280,0.0,1.0
2017-10-17,44.84,45.01,43.88,44.01,765883,44.84,45.01,43.88,44.01,765883,0.0,1.0
2017-10-18,44.63,45.65,44.61,44.97,1244679,44.63,45.65,44.61,44.97,1244679,0.0,1.0
2017-10-19,44.52,44.63,43.92,44.36,674552,44.52,44.63,43.92,44.36,674552,0.0,1.0
2017-10-20,45.5,45.64,44.56,44.59,687003,45.5,45.64,44.56,44.59,687003,0.0,1.0
2017-10-23,45.68,45.78,44.99,45.22,679800,45.68,45.78,44.99,45.22,679800,0.0,1.0
2017-10-24,46.32,46.6,45.72,45.94,649050,46.32,46.6,45.72,45.94,649050,0.0,1.0
2017-10-25,46.68,46.89,45.28,46.1,1003406,46.68,46.89,45.28,46.1,1003406,0.0,1.0
2017-10-26,47.77,47.87,46.75,47.03,1147611,47.77,47.87,46.75,47.03,1147611,0.0,1.0
2017-10-27,47.6,47.85,47.1,47.85,1410767,47.6,47.85,47.1,47.85,1410767,0.0,1.0
2017-10-30,47.59,47.78,46.85,47.64,612583,47.59,47.78,46.85,47.64,612583,0.0,1.0
2017-10-31,47.4,47.94,47.38,47.73,1135677,47.4,47.94,47.38,47.73,1135677,0.0,1.0
2017-11-01,47.6,47.75,46.2,47.75,2041501,47.6,47.75,46.2,47.75,2041501,0.0,1.0
2017-11-02,54.65,55.77,51.05,51.32,4696399,54.65,55.77,51.05,51.32,4696399,0.0,1.0
2017-11-03,53.69,55.36,53.58,55.36,2228776,53.69,55.36,53.58,55.36,2228776,0.0,1.0
2017-11-06,54.46,54.94,53.86,53.94,1371614,54.46,54.94,53.86,53.94,1371614,0.0,1.0
2017-11-07,52.92,54.58,52.47,54.1,1707380,52.92,54.58,52.47,54.1,1707380,0.0,1.0
2017-11-08,51.97,52.87,51.34,52.85,1131610,51.97,52.87,51.34,52.85,1131610,0.0,1.0
2017-11-09,51.45,52.48,50.92,51.81,1018626,51.45,52.48,50.92,51.81,1018626,0.0,1.0
2017-11-10,52.48,52.55,51.11,51.18,1432513,52.48,52.55,51.11,51.18,1432513,0.0,1.0
2017-11-13,52.73,53.23,52.1,52.36,650294,52.73,53.23,52.1,52.36,650294,0.0,1.0
2017-11-14,53.24,53.96,52.3,52.42,828436,53.24,53.96,52.3,52.42,828436,0.0,1.0
2017-11-15,53.12,53.37,51.91,52.65,757104,53.12,53.37,51.91,52.65,757104,0.0,1.0
2017-11-16,52.06,53.46,52.01,53.12,716045,52.06,53.46,52.01,53.12,716045,0.0,1.0
2017-11-17,51.72,52.74,51.68,52.17,1069605,51.72,52.74,51.68,52.17,1069605,0.0,1.0
2017-11-20,51.85,52.04,51.45,51.82,479778,51.85,52.04,51.45,51.82,479778,0.0,1.0
2017-11-21,52.21,52.24,51.43,51.76,815096,52.21,52.24,51.43,51.76,815096,0.0,1.0
2017-11-22,52.09,52.59,51.83,52.43,501476,52.09,52.59,51.83,52.43,501476,0.0,1.0
2017-11-24,52.58,52.98,52.09,52.16,368672,52.58,52.98,52.09,52.16,368672,0.0,1.0
2017-11-27,52.54,53.1,52.53,52.65,646752,52.54,53.1,52.53,52.65,646752,0.0,1.0
2017-11-28,53.33,53.43,52.411,52.75,850312,53.33,53.43,52.411,52.75,850312,0.0,1.0
2017-11-29,55.36,55.56,53.385,53.45,1390958,55.36,55.56,53.385,53.45,1390958,0.0,1.0
2017-11-30,55.37,56.71,55.13,55.31,1158535,55.37,56.71,55.13,55.31,1158535,0.0,1.0
2017-12-01,55.04,55.49,53.435,55.49,534757,55.04,55.49,53.435,55.49,534757,0.0,1.0
2017-12-04,56.25,56.56,55.36,55.84,1062344,56.25,56.56,55.36,55.84,1062344,0.0,1.0
2017-12-05,55.84,57.83,55.6,57.18,718261,55.84,57.83,55.6,57.18,718261,0.0,1.0
2017-12-06,55.28,55.92,53.97,55.7,895914,55.28,55.92,53.97,55.7,895914,0.0,1.0
2017-12-07,55.38,55.66,54.79,55.42,704535,55.38,55.66,54.79,55.42,704535,0.0,1.0
2017-12-08,55.59,55.7,54.76,55.43,746684,55.59,55.7,54.76,55.43,746684,0.0,1.0
2017-12-11,55.45,55.75,55.04,55.75,682349,55.45,55.75,55.04,55.75,682349,0.0,1.0
2017-12-12,54.48,55.97,54.37,55.5,575772,54.48,55.97,54.37,55.5,575772,0.0,1.0
2017-12-13,54.26,54.77,54.21,54.21,1023909,54.26,54.77,54.21,54.21,1023909,0.0,1.0
2017-12-14,52.42,54.5,51.81,54.34,1063228,52.42,54.5,51.81,54.34,1063228,0.0,1.0
2017-12-15,52.57,52.92,52.14,52.445,1684047,52.57,52.92,52.14,52.445,1684047,0.0,1.0
2017-12-18,53.79,54.02,53.035,53.65,905430,53.79,54.02,53.035,53.65,905430,0.0,1.0
2017-12-19,52.61,54.21,52.42,53.74,1331267,52.61,54.21,52.42,53.74,1331267,0.0,1.0
2017-12-20,52.18,53.08,52.13,52.87,451149,52.18,53.08,52.13,52.87,451149,0.0,1.0
2017-12-21,51.54,52.44,51.37,51.6,767361,51.54,52.44,51.37,51.6,767361,0.0,1.0
2017-12-22,51.54,51.755,50.76,50.94,599511,51.54,51.755,50.76,50.94,599511,0.0,1.0
2017-12-26,51.64,52.0885,51.31,51.33,443381,51.64,52.0885,51.31,51.33,443381,0.0,1.0
2017-12-27,51.45,51.92,51.39,51.65,324433,51.45,51.92,51.39,51.65,324433,0.0,1.0
2017-12-28,51.38,51.7075,50.972,51.53,331348,51.38,51.7075,50.972,51.53,331348,0.0,1.0
2017-12-29,51.33,52.4095,51.27,52.0,776761,51.33,52.4095,51.27,52.0,776761,0.0,1.0
2018-01-02,52.47,52.59,51.51,51.71,968081,52.47,52.59,51.51,51.71,968081,0.0,1.0
2018-01-03,53.75,53.76,52.07,52.27,1294994,53.75,53.76,52.07,52.27,1294994,0.0,1.0
2018-01-04,54.65,54.97,53.76,53.9,1639920,54.65,54.97,53.76,53.9,1639920,0.0,1.0
2018-01-05,55.58,55.78,54.775,54.95,695910,55.58,55.78,54.775,54.95,695910,0.0,1.0
2018-01-08,56.87,56.87,55.47,55.47,1058397,56.87,56.87,55.47,55.47,1058397,0.0,1.0
2018-01-09,56.38,56.92,56.23,56.91,715867,56.38,56.92,56.23,56.91,715867,0.0,1.0
2018-01-10,56.1,56.49,55.76,56.25,648397,56.1,56.49,55.76,56.25,648397,0.0,1.0
2018-01-11,57.7,57.77,56.01,56.21,611829,57.7,57.77,56.01,56.21,611829,0.0,1.0
2018-01-12,57.96,58.44,57.5,57.86,487942,57.96,58.44,57.5,57.86,487942,0.0,1.0
2018-01-16,57.24,59.05,56.59,59.05,660831,57.24,59.05,56.59,59.05,660831,0.0,1.0
2018-01-17,56.37,57.27,56.18,57.25,711177,56.37,57.27,56.18,57.25,711177,0.0,1.0
2018-01-18,56.43,56.627,55.74,56.54,993435,56.43,56.627,55.74,56.54,993435,0.0,1.0
2018-01-19,58.93,59.36,56.48,56.48,2041005,58.93,59.36,56.48,56.48,2041005,0.0,1.0
2018-01-22,60.04,60.12,58.54,58.98,1028891,60.04,60.12,58.54,58.98,1028891,0.0,1.0
2018-01-23,60.1,60.5,59.56,59.96,1040894,60.1,60.5,59.56,59.96,1040894,0.0,1.0
2018-01-24,61.02,61.22,59.703,60.34,1112653,61.02,61.22,59.703,60.34,1112653,0.0,1.0
2018-01-25,61.25,61.31,60.38,61.21,815969,61.25,61.31,60.38,61.21,815969,0.0,1.0
2018-01-26,62.0,62.02,60.74,61.25,723970,62.0,62.02,60.74,61.25,723970,0.0,1.0
2018-01-29,61.07,61.96,60.95,61.93,761291,61.07,61.96,60.95,61.93,761291,0.0,1.0
2018-01-30,61.09,61.35,59.86,60.86,1076808,61.09,61.35,59.86,60.86,1076808,0.0,1.0
2018-01-31,60.22,61.6,59.6,61.42,2177382,60.22,61.6,59.6,61.42,2177382,0.0,1.0
2018-02-01,58.04,60.57,57.1,60.1,2214294,58.04,60.57,57.1,60.1,2214294,0.0,1.0
2018-02-02,57.23,59.69,57.15,57.97,1558079,57.23,59.69,57.15,57.97,1558079,0.0,1.0
2018-02-05,53.68,57.11,53.66,56.87,1631442,53.68,57.11,53.66,56.87,1631442,0.0,1.0
2018-02-06,54.42,55.05,52.13,53.16,1512278,54.42,55.05,52.13,53.16,1512278,0.0,1.0
2018-02-07,53.57,55.01,53.35,54.23,960716,53.57,55.01,53.35,54.23,960716,0.0,1.0
2018-02-08,52.69,54.41,52.69,53.82,1458797,52.69,54.41,52.69,53.82,1458797,0.0,1.0
2018-02-09,54.02,54.57,51.61,53.45,1366884,54.02,54.57,51.61,53.45,1366884,0.0,1.0
2018-02-12,54.61,54.99,53.52,54.66,651934,54.61,54.99,53.52,54.66,651934,0.0,1.0
2018-02-13,53.4,54.47,52.69,54.47,1094395,53.4,54.47,52.69,54.47,1094395,0.0,1.0
2018-02-14,52.73,53.42,52.26,52.97,1283880,52.73,53.42,52.26,52.97,1283880,0.0,1.0
2018-02-15,52.6,53.329,51.19,52.97,1075703,52.6,53.329,51.19,52.97,1075703,0.0,1.0
2018-02-16,53.11,53.815,52.18,52.58,848997,53.11,53.815,52.18,52.58,848997,0.0,1.0
2018-02-20,51.98,52.95,51.91,52.93,712305,51.98,52.95,51.91,52.93,712305,0.0,1.0
2018-02-21,51.74,52.73,51.69,52.31,1041754,51.74,52.73,51.69,52.31,1041754,0.0,1.0
2018-02-22,51.84,52.54,51.37,52.07,638384,51.84,52.54,51.37,52.07,638384,0.0,1.0
2018-02-23,52.46,52.53,51.43,52.24,546234,52.46,52.53,51.43,52.24,546234,0.0,1.0
2018-02-26,52.14,52.68,51.87,52.68,421190,52.14,52.68,51.87,52.68,421190,0.0,1.0
2018-02-27,50.59,52.64,50.42,52.14,812910,50.59,52.64,50.42,52.14,812910,0.0,1.0
2018-02-28,50.21,51.24,50.13,50.77,1255057,50.21,51.24,50.13,50.77,1255057,0.0,1.0
2018-03-01,49.16,50.26,48.97,50.07,1482863,49.16,50.26,48.97,50.07,1482863,0.0,1.0
2018-03-02,49.67,49.95,48.01,48.56,906550,49.67,49.95,48.01,48.56,906550,0.0,1.0
2018-03-05,50.49,50.68,48.78,49.33,827230,50.49,50.68,48.78,49.33,827230,0.0,1.0
2018-03-06,51.32,51.44,49.95,50.86,886524,51.32,51.44,49.95,50.86,886524,0.0,1.0
2018-03-07,50.83,50.97,50.06,50.65,732399,50.83,50.97,50.06,50.65,732399,0.0,1.0
2018-03-08,50.39,50.97,50.02,50.97,517441,50.39,50.97,50.02,50.97,517441,0.0,1.0
2018-03-09,51.49,51.64,50.33,50.68,527535,51.49,51.64,50.33,50.68,527535,0.0,1.0
2018-03-12,50.97,51.74,50.89,51.51,319354,50.97,51.74,50.89,51.51,319354,0.0,1.0
2018-03-13,50.94,51.595,50.77,51.4,418830,50.94,51.595,50.77,51.4,418830,0.0,1.0
2018-03-14,51.12,51.65,50.82,51.59,408979,51.12,51.65,50.82,51.59,408979,0.0,1.0
2018-03-15,50.29,51.5,50.1,51.32,322310,50.29,51.5,50.1,51.32,322310,0.0,1.0
2018-03-16,50.57,51.09,50.21,50.21,916010,50.57,51.09,50.21,50.21,916010,0.0,1.0
2018-03-19,50.18,50.74,49.65,50.61,453571,50.18,50.74,49.65,50.61,453571,0.0,1.0
2018-03-20,47.82,49.46,47.33,49.4,1321381,47.82,49.46,47.33,49.4,1321381,0.0,1.0
2018-03-21,48.06,49.06,47.54,47.75,648984,48.06,49.06,47.54,47.75,648984,0.0,1.0
2018-03-22,47.1,48.66,47.08,47.8,680879,47.1,48.66,47.08,47.8,680879,0.0,1.0
2018-03-23,46.42,47.87,46.38,47.23,875398,46.42,47.87,46.38,47.23,875398,0.0,1.0
2018-03-26,47.1,47.42,46.46,47.26,863446,47.1,47.42,46.46,47.26,863446,0.0,1.0
2018-03-27,46.07,47.21,45.79,47.12,814433,46.07,47.21,45.79,47.12,814433,0.0,1.0
2018-03-28,45.85,47.02,45.75,46.05,1156345,45.85,47.02,45.75,46.05,1156345,0.0,1.0
2018-03-29,46.78,47.1,46.02,46.02,962705,46.78,47.1,46.02,46.02,962705,0.0,1.0
2018-04-02,45.41,47.27,44.81,46.73,1025161,45.41,47.27,44.81,46.73,1025161,0.0,1.0
2018-04-03,46.07,46.52,45.69,45.69,848021,46.07,46.52,45.69,45.69,848021,0.0,1.0
2018-04-04,47.38,47.51,45.0,45.07,900526,47.38,47.51,45.0,45.07,900526,0.0,1.0
2018-04-05,47.66,48.05,47.0,47.68,472753,47.66,48.05,47.0,47.68,472753,0.0,1.0
2018-04-06,46.47,47.9,46.05,47.29,674883,46.47,47.9,46.05,47.29,674883,0.0,1.0
2018-04-09,46.17,47.32,46.12,46.95,650909,46.17,47.32,46.12,46.95,650909,0.0,1.0
2018-04-10,47.58,47.79,46.5,47.0,790296,47.58,47.79,46.5,47.0,790296,0.0,1.0
2018-04-11,46.59,47.33,46.51,46.66,466448,46.59,47.33,46.51,46.66,466448,0.0,1.0
2018-04-12,46.53,46.92,46.28,46.67,584150,46.53,46.92,46.28,46.67,584150,0.0,1.0
2018-04-13,46.12,46.91,45.83,46.81,692222,46.12,46.91,45.83,46.81,692222,0.0,1.0
2018-04-16,46.89,47.21,45.98,46.49,538819,46.89,47.21,45.98,46.49,538819,0.0,1.0
2018-04-17,47.08,48.39,46.7439,47.12,739393,47.08,48.39,46.7439,47.12,739393,0.0,1.0
2018-04-18,47.49,47.72,46.88,46.95,584253,47.49,47.72,46.88,46.95,584253,0.0,1.0
2018-04-19,46.45,47.845,46.37,47.19,647358,46.45,47.845,46.37,47.19,647358,0.0,1.0
2018-04-20,45.57,46.775,45.297,46.5,656264,45.57,46.775,45.297,46.5,656264,0.0,1.0
2018-04-23,45.99,46.2,45.445,45.69,630555,45.99,46.2,45.445,45.69,630555,0.0,1.0
2018-04-24,45.87,47.105,45.58,46.34,787858,45.87,47.105,45.58,46.34,787858,0.0,1.0
2018-04-25,46.39,46.75,45.53,45.68,1142406,46.39,46.75,45.53,45.68,1142406,0.0,1.0
2018-04-26,45.91,47.25,45.35,47.03,1013339,45.91,47.25,45.35,47.03,1013339,0.0,1.0
2018-04-27,46.29,46.88,45.55,45.95,959581,46.29,46.88,45.55,45.95,959581,0.0,1.0
2018-04-30,46.19,46.82,46.0,46.33,1483568,46.19,46.82,46.0,46.33,1483568,0.0,1.0
2018-05-01,46.52,47.09,42.945,45.22,2046519,46.52,47.09,42.945,45.22,2046519,0.0,1.0
2018-05-02,47.14,47.65,46.1,46.5,1235154,47.14,47.65,46.1,46.5,1235154,0.0,1.0
2018-05-03,47.13,48.0,46.72,47.15,1055941,47.13,48.0,46.72,47.15,1055941,0.0,1.0
2018-05-04,47.43,48.16,46.62,46.84,854370,47.43,48.16,46.62,46.84,854370,0.0,1.0
2018-05-07,47.55,48.19,47.145,47.61,920365,47.55,48.19,47.145,47.61,920365,0.0,1.0
2018-05-08,47.48,48.3,47.28,47.4,958541,47.48,48.3,47.28,47.4,958541,0.0,1.0
2018-05-09,46.61,47.88,46.07,47.64,920517,46.61,47.88,46.07,47.64,920517,0.0,1.0
2018-05-10,45.95,46.725,45.72,46.54,688341,45.95,46.725,45.72,46.54,688341,0.0,1.0
2018-05-11,46.02,46.33,45.62,45.87,659378,46.02,46.33,45.62,45.87,659378,0.0,1.0
2018-05-14,46.6,46.77,45.55,45.9,598908,46.6,46.77,45.55,45.9,598908,0.0,1.0
2018-05-15,46.11,47.04,45.87,46.6,1044612,46.11,47.04,45.87,46.6,1044612,0.0,1.0
2018-05-16,46.91,47.24,46.22,46.35,682551,46.91,47.24,46.22,46.35,682551,0.0,1.0
2018-05-17,47.61,48.18,46.67,46.87,683518,47.61,48.18,46.67,46.87,683518,0.0,1.0
2018-05-18,46.21,47.37,46.13,47.37,884475,46.21,47.37,46.13,47.37,884475,0.0,1.0
2018-05-21,47.14,47.37,46.35,46.51,547122,47.14,47.37,46.35,46.51,547122,0.0,1.0
2018-05-22,45.79,48.24,45.7,47.52,503827,45.79,48.24,45.7,47.52,503827,0.0,1.0
2018-05-23,45.9,46.03,45.33,45.72,796428,45.9,46.03,45.33,45.72,796428,0.0,1.0
2018-05-24,45.94,46.15,45.28,45.78,1310169,45.94,46.15,45.28,45.78,1310169,0.0,1.0
2018-05-25,46.15,46.36,45.68,45.9,459127,46.15,46.36,45.68,45.9,459127,0.0,1.0
2018-05-29,46.23,46.5,45.65,45.79,581115,46.23,46.5,45.65,45.79,581115,0.0,1.0
2018-05-30,46.53,47.31,46.05,46.41,861527,46.53,47.31,46.05,46.41,861527,0.0,1.0
2018-05-31,45.66,46.72,45.43,46.62,4027344,45.66,46.72,45.43,46.62,4027344,0.0,1.0
2018-06-01,46.61,46.99,45.635,45.85,794853,46.61,46.99,45.635,45.85,794853,0.0,1.0
2018-06-04,46.89,47.0,46.36,46.61,652084,46.89,47.0,46.36,46.61,652084,0.0,1.0
2018-06-05,47.53,47.7,46.39,46.85,524333,47.53,47.7,46.39,46.85,524333,0.0,1.0
2018-06-06,48.91,49.04,47.56,47.73,755356,48.91,49.04,47.56,47.73,755356,0.0,1.0
2018-06-07,48.44,49.79,48.08,49.0,1182488,48.44,49.79,48.08,49.0,1182488,0.0,1.0
2018-06-08,49.11,49.205,48.34,48.42,511569,49.11,49.205,48.34,48.42,511569,0.0,1.0
2018-06-11,49.61,49.83,49.25,49.33,464239,49.61,49.83,49.25,49.33,464239,0.0,1.0
2018-06-12,49.7,50.04,49.31,49.73,673472,49.7,50.04,49.31,49.73,673472,0.0,1.0
2018-06-13,48.46,49.71,48.07,49.71,788140,48.46,49.71,48.07,49.71,788140,0.0,1.0
2018-06-14,49.02,49.11,48.25,48.49,567380,49.02,49.11,48.25,48.49,567380,0.0,1.0
2018-06-15,49.42,49.54,48.74,48.91,815610,49.42,49.54,48.74,48.91,815610,0.0,1.0
2018-06-18,49.51,49.75,49.14,49.2,522539,49.51,49.75,49.14,49.2,522539,0.0,1.0
2018-06-19,50.22,50.3,49.07,49.07,703374,50.22,50.3,49.07,49.07,703374,0.0,1.0
2018-06-20,51.06,51.33,50.12,50.53,720500,51.06,51.33,50.12,50.53,720500,0.0,1.0
2018-06-21,50.48,51.21,50.28,50.97,867337,50.48,51.21,50.28,50.97,867337,0.0,1.0
2018-06-22,50.18,51.99,50.13,51.05,1314509,50.18,51.99,50.13,51.05,1314509,0.0,1.0
2018-06-25,49.82,50.14,48.76,49.96,1697936,49.82,50.14,48.76,49.96,1697936,0.0,1.0
2018-06-26,49.95,50.09,48.92,49.85,816373,49.95,50.09,48.92,49.85,816373,0.0,1.0
2018-06-27,48.98,50.14,48.92,50.14,1121599,48.98,50.14,48.92,50.14,1121599,0.0,1.0
2018-06-28,49.14,49.26,47.77,48.72,912693,49.14,49.26,47.77,48.72,912693,0.0,1.0
2018-06-29,48.58,49.55,48.46,49.24,1128596,48.58,49.55,48.46,49.24,1128596,0.0,1.0
2018-07-02,48.39,48.5,47.64,48.45,585525,48.39,48.5,47.64,48.45,585525,0.0,1.0
2018-07-03,48.27,48.87,48.15,48.42,308643,48.27,48.87,48.15,48.42,308643,0.0,1.0
2018-07-05,48.96,49.02,47.68,48.59,863637,48.96,49.02,47.68,48.59,863637,0.0,1.0
2018-07-06,49.73,50.0,48.9,49.03,833379,49.73,50.0,48.9,49.03,833379,0.0,1.0
2018-07-09,50.48,50.54,49.25,49.93,544939,50.48,50.54,49.25,49.93,544939,0.0,1.0
2018-07-10,48.38,49.31,47.36,48.7,2694106,48.38,49.31,47.36,48.7,2694106,0.0,1.0
2018-07-11,47.75,47.82,46.55,47.81,1242607,47.75,47.82,46.55,47.81,1242607,0.0,1.0
2018-07-12,47.71,47.98,46.96,47.85,761691,47.71,47.98,46.96,47.85,761691,0.0,1.0
2018-07-13,48.85,49.19,47.77,47.92,847315,48.85,49.19,47.77,47.92,847315,0.0,1.0
2018-07-16,49.17,49.2,48.51,48.87,500105,49.17,49.2,48.51,48.87,500105,0.0,1.0
2018-07-17,49.64,50.02,49.1,49.1,424550,49.64,50.02,49.1,49.1,424550,0.0,1.0
2018-07-18,48.94,49.2399,47.44,48.48,1069784,48.94,49.2399,47.44,48.48,1069784,0.0,1.0
2018-07-19,49.36,49.9,48.95,49.01,649904,49.36,49.9,48.95,49.01,649904,0.0,1.0
2018-07-20,48.59,49.34,48.56,49.26,548507,48.59,49.34,48.56,49.26,548507,0.0,1.0
2018-07-23,48.89,49.27,48.47,48.47,615130,48.89,49.27,48.47,48.47,615130,0.0,1.0
2018-07-24,48.18,49.759,47.95,49.16,664992,48.18,49.759,47.95,49.16,664992,0.0,1.0
2018-07-25,46.28,47.31,45.26,47.31,1752597,46.28,47.31,45.26,47.31,1752597,0.0,1.0
2018-07-26,45.86,47.35,45.71,46.14,1250201,45.86,47.35,45.71,46.14,1250201,0.0,1.0
2018-07-27,45.94,46.34,45.66,46.13,902570,45.94,46.34,45.66,46.13,902570,0.0,1.0
2018-07-30,47.61,47.66,46.01,46.07,1467865,47.61,47.66,46.01,46.07,1467865,0.0,1.0
2018-07-31,48.53,49.21,47.53,47.74,1379514,48.53,49.21,47.53,47.74,1379514,0.0,1.0
2018-08-01,47.26,49.22,45.11,47.525,1818906,47.26,49.22,45.11,47.525,1818906,0.0,1.0
2018-08-02,46.33,47.74,46.11,46.33,1158239,46.33,47.74,46.11,46.33,1158239,0.0,1.0
2018-08-03,47.26,47.29,46.18,46.49,778699,47.26,47.29,46.18,46.49,778699,0.0,1.0
2018-08-06,47.8,48.38,47.18,47.32,1035292,47.8,48.38,47.18,47.32,1035292,0.0,1.0
2018-08-07,48.35,48.55,47.9,47.93,569729,48.35,48.55,47.9,47.93,569729,0.0,1.0
2018-08-08,47.7,48.35,47.57,48.22,573364,47.7,48.35,47.57,48.22,573364,0.0,1.0
2018-08-09,47.05,47.87,46.97,47.7,730566,47.05,47.87,46.97,47.7,730566,0.0,1.0
2018-08-10,46.31,46.81,45.98,46.77,498440,46.31,46.81,45.98,46.77,498440,0.0,1.0
2018-08-13,45.8,46.55,45.72,46.43,626196,45.8,46.55,45.72,46.43,626196,0.0,1.0
2018-08-14,46.0,46.37,45.86,46.08,643441,46.0,46.37,45.86,46.08,643441,0.0,1.0
2018-08-15,46.0,46.15,45.18,45.82,820433,46.0,46.15,45.18,45.82,820433,0.0,1.0
2018-08-16,46.03,47.0,45.7,46.25,693548,46.03,47.0,45.7,46.25,693548,0.0,1.0
2018-08-17,46.38,46.62,45.97,46.24,750465,46.38,46.62,45.97,46.24,750465,0.0,1.0
2018-08-20,46.83,47.01,46.27,46.31,549600,46.83,47.01,46.27,46.31,549600,0.0,1.0
2018-08-21,47.59,47.82,46.95,46.95,541706,47.59,47.82,46.95,46.95,541706,0.0,1.0
2018-08-22,47.02,47.705,46.99,47.61,504417,47.02,47.705,46.99,47.61,504417,0.0,1.0
2018-08-23,46.38,47.13,46.28,47.02,498181,46.38,47.13,46.28,47.02,498181,0.0,1.0
2018-08-24,45.66,46.4,45.51,46.31,504265,45.66,46.4,45.51,46.31,504265,0.0,1.0
2018-08-27,46.2,46.38,45.55,45.87,550020,46.2,46.38,45.55,45.87,550020,0.0,1.0
2018-08-28,46.42,46.69,46.14,46.34,310335,46.42,46.69,46.14,46.34,310335,0.0,1.0
2018-08-29,45.95,46.3,45.61,46.28,359817,45.95,46.3,45.61,46.28,359817,0.0,1.0
2018-08-30,45.46,45.94,45.27,45.94,392075,45.46,45.94,45.27,45.94,392075,0.0,1.0
2018-08-31,45.35,45.6,45.07,45.41,591186,45.35,45.6,45.07,45.41,591186,0.0,1.0
2018-09-04,44.91,45.66,44.67,45.41,822520,44.91,45.66,44.67,45.41,822520,0.0,1.0
2018-09-05,44.72,45.15,44.54,44.85,803086,44.72,45.15,44.54,44.85,803086,0.0,1.0
2018-09-06,43.69,44.82,43.54,44.79,697209,43.69,44.82,43.54,44.79,697209,0.0,1.0
2018-09-07,43.53,44.45,43.37,43.62,677717,43.53,44.45,43.37,43.62,677717,0.0,1.0
2018-09-10,44.19,44.4,43.67,43.67,676946,44.19,44.4,43.67,43.67,676946,0.0,1.0
2018-09-11,43.83,44.46,43.64,44.19,510856,43.83,44.46,43.64,44.19,510856,0.0,1.0
2018-09-12,43.77,43.92,43.41,43.72,440036,43.77,43.92,43.41,43.72,440036,0.0,1.0
2018-09-13,43.81,44.21,43.54,43.96,410697,43.81,44.21,43.54,43.96,410697,0.0,1.0
2018-09-14,44.9,45.05,43.835,43.93,575886,44.9,45.05,43.835,43.93,575886,0.0,1.0
2018-09-17,43.53,45.0,43.42,44.88,740673,43.53,45.0,43.42,44.88,740673,0.0,1.0
2018-09-18,43.09,43.72,42.87,43.41,720328,43.09,43.72,42.87,43.41,720328,0.0,1.0
2018-09-19,43.91,44.47,43.15,43.33,809045,43.91,44.47,43.15,43.33,809045,0.0,1.0
2018-09-20,44.47,44.62,43.9,43.96,554873,44.47,44.62,43.9,43.96,554873,0.0,1.0
2018-09-21,44.39,44.9,44.33,44.63,872340,44.39,44.9,44.33,44.63,872340,0.0,1.0
2018-09-24,43.53,44.4,43.09,44.4,413764,43.53,44.4,43.09,44.4,413764,0.0,1.0
2018-09-25,42.53,43.39,42.43,43.39,644748,42.53,43.39,42.43,43.39,644748,0.0,1.0
2018-09-26,42.53,43.17,42.2,42.78,556486,42.53,43.17,42.2,42.78,556486,0.0,1.0
2018-09-27,42.11,42.75,41.92,42.59,492545,42.11,42.75,41.92,42.59,492545,0.0,1.0
2018-09-28,41.55,42.31,41.45,42.04,751618,41.55,42.31,41.45,42.04,751618,0.0,1.0
2018-10-01,41.53,42.13,41.11,41.88,488510,41.53,42.13,41.11,41.88,488510,0.0,1.0
2018-10-02,40.61,41.53,39.56,40.36,1016127,40.61,41.53,39.56,40.36,1016127,0.0,1.0
2018-10-03,40.09,40.54,39.165,40.33,1336218,40.09,40.54,39.165,40.33,1336218,0.0,1.0
2018-10-04,39.34,40.24,38.96,40.17,1576290,39.34,40.24,38.96,40.17,1576290,0.0,1.0
2018-10-05,39.2,39.72,38.62,39.2,1122538,39.2,39.72,38.62,39.2,1122538,0.0,1.0
2018-10-08,39.89,40.02,39.03,39.03,902054,39.89,40.02,39.03,39.03,902054,0.0,1.0
2018-10-09,39.84,40.11,39.57,39.88,1147595,39.84,40.11,39.57,39.88,1147595,0.0,1.0
2018-10-10,39.85,40.48,39.64,39.8,989197,39.85,40.48,39.64,39.8,989197,0.0,1.0
2018-10-11,39.04,39.85,39.0,39.65,1778084,39.04,39.85,39.0,39.65,1778084,0.0,1.0
2018-10-12,38.06,39.54,37.64,39.54,1268523,38.06,39.54,37.64,39.54,1268523,0.0,1.0
2018-10-15,38.76,38.79,37.93,37.93,811222,38.76,38.79,37.93,37.93,811222,0.0,1.0
2018-10-16,40.01,40.09,38.58,39.05,729216,40.01,40.09,38.58,39.05,729216,0.0,1.0
2018-10-17,39.86,40.17,38.82,40.01,1226325,39.86,40.17,38.82,40.01,1226325,0.0,1.0
2018-10-18,38.67,39.78,38.55,39.73,857226,38.67,39.78,38.55,39.73,857226,0.0,1.0
2018-10-19,38.9,39.45,38.5,38.72,652053,38.9,39.45,38.5,38.72,652053,0.0,1.0
2018-10-22,38.78,39.24,38.64,38.9,781502,38.78,39.24,38.64,38.9,781502,0.0,1.0
2018-10-23,40.48,40.73,38.25,38.39,1113530,40.48,40.73,38.25,38.39,1113530,0.0,1.0
2018-10-24,41.37,43.1662,41.33,41.99,1950017,41.37,43.1662,41.33,41.99,1950017,0.0,1.0
2018-10-25,42.37,42.79,41.38,41.55,841719,42.37,42.79,41.38,41.55,841719,0.0,1.0
2018-10-26,42.65,42.86,41.49,41.79,892982,42.65,42.86,41.49,41.79,892982,0.0,1.0
2018-10-29,42.18,43.64,41.71,43.19,1270430,42.18,43.64,41.71,43.19,1270430,0.0,1.0
2018-10-30,40.46,41.13,37.955,40.0,2457593,40.46,41.13,37.955,40.0,2457593,0.0,1.0
2018-10-31,40.48,40.825,38.85,40.68,1571182,40.48,40.825,38.85,40.68,1571182,0.0,1.0
2018-11-01,40.6,41.63,40.07,40.54,1070475,40.6,41.63,40.07,40.54,1070475,0.0,1.0
2018-11-02,40.7,41.49,40.3225,40.68,936384,40.7,41.49,40.3225,40.68,936384,0.0,1.0
2018-11-05,39.44,40.9,39.33,40.52,1038422,39.44,40.9,39.33,40.52,1038422,0.0,1.0
2018-11-06,39.35,39.67,39.07,39.21,742042,39.35,39.67,39.07,39.21,742042,0.0,1.0
2018-11-07,39.09,39.58,37.93,39.52,998990,39.09,39.58,37.93,39.52,998990,0.0,1.0
2018-11-08,39.37,39.63,39.0,39.12,622878,39.37,39.63,39.0,39.12,622878,0.0,1.0
2018-11-09,38.98,39.84,38.57,39.29,650633,38.98,39.84,38.57,39.29,650633,0.0,1.0
2018-11-12,39.41,39.97,38.835,38.93,683774,39.41,39.97,38.835,38.93,683774,0.0,1.0
2018-11-13,39.27,40.19,39.26,39.5,499184,39.27,40.19,39.26,39.5,499184,0.0,1.0
2018-11-14,38.57,39.71,38.52,39.33,607601,38.57,39.71,38.52,39.33,607601,0.0,1.0
2018-11-15,38.07,38.43,36.96,38.24,713091,38.07,38.43,36.96,38.24,713091,0.0,1.0
2018-11-16,37.16,37.9,36.56,37.81,733674,37.16,37.9,36.56,37.81,733674,0.0,1.0
2018-11-19,37.57,37.95,37.11,37.3,549605,37.57,37.95,37.11,37.3,549605,0.0,1.0
2018-11-20,36.53,37.91,36.45,37.34,682020,36.53,37.91,36.45,37.34,682020,0.0,1.0
2018-11-21,37.09,37.62,36.41,36.55,606015,37.09,37.62,36.41,36.55,606015,0.0,1.0
2018-11-23,37.25,37.71,36.85,37.09,218321,37.25,37.71,36.85,37.09,218321,0.0,1.0
2018-11-26,37.7,37.95,37.37,37.43,855120,37.7,37.95,37.37,37.43,855120,0.0,1.0
2018-11-27,37.55,38.33,37.335,37.59,674997,37.55,38.33,37.335,37.59,674997,0.0,1.0
2018-11-28,38.29,38.34,36.74,37.58,708836,38.29,38.34,36.74,37.58,708836,0.0,1.0
2018-11-29,37.15,38.36,37.1,38.07,605338,37.15,38.36,37.1,38.07,605338,0.0,1.0
2018-11-30,37.13,37.59,36.81,37.03,559025,37.13,37.59,36.81,37.03,559025,0.0,1.0
2018-12-03,37.18,37.9019,36.88,37.58,442974,37.18,37.9019,36.88,37.58,442974,0.0,1.0
2018-12-04,35.37,37.54,35.165,37.23,977104,35.37,37.54,35.165,37.23,977104,0.0,1.0
2018-12-06,35.24,35.24,34.55,35.14,925424,35.24,35.24,34.55,35.14,925424,0.0,1.0
2018-12-07,34.57,35.72,34.25,35.0,453714,34.57,35.72,34.25,35.0,453714,0.0,1.0
2018-12-10,33.78,34.5761,33.36,34.57,659117,33.78,34.5761,33.36,34.57,659117,0.0,1.0
2018-12-11,33.84,34.79,33.38,34.12,535610,33.84,34.79,33.38,34.12,535610,0.0,1.0
2018-12-12,34.04,34.72,33.64,34.2,633107,34.04,34.72,33.64,34.2,633107,0.0,1.0
2018-12-13,33.45,34.26,33.34,34.08,814801,33.45,34.26,33.34,34.08,814801,0.0,1.0
2018-12-14,33.37,34.09,33.001,33.28,517506,33.37,34.09,33.001,33.28,517506,0.0,1.0
2018-12-17,33.74,34.47,33.165,33.22,725204,33.74,34.47,33.165,33.22,725204,0.0,1.0
2018-12-18,34.17,35.19,33.89,34.06,819583,34.17,35.19,33.89,34.06,819583,0.0,1.0
2018-12-19,34.04,35.63,33.94,34.23,704265,34.04,35.63,33.94,34.23,704265,0.0,1.0
2018-12-20,34.29,34.55,33.67,33.88,667827,34.29,34.55,33.67,33.88,667827,0.0,1.0
2018-12-21,33.64,35.35,33.59,34.29,1092741,33.64,35.35,33.59,34.29,1092741,0.0,1.0
2018-12-24,33.24,33.67,33.155,33.42,594257,33.24,33.67,33.155,33.42,594257,0.0,1.0
2018-12-26,34.36,34.4,32.87,33.29,736798,34.36,34.4,32.87,33.29,736798,0.0,1.0
2018-12-27,34.31,34.34,33.17,34.02,446531,34.31,34.34,33.17,34.02,446531,0.0,1.0
2018-12-28,35.11,35.55,34.41,34.41,628137,35.11,35.55,34.41,34.41,628137,0.0,1.0
2018-12-31,35.7,35.74,34.78,35.22,761573,35.7,35.74,34.78,35.22,761573,0.0,1.0
2019-01-02,36.05,36.59,35.31,35.36,801785,36.05,36.59,35.31,35.36,801785,0.0,1.0
2019-01-03,36.05,36.58,35.55,36.0,545398,36.05,36.58,35.55,36.0,545398,0.0,1.0
2019-01-04,37.05,37.18,36.1,36.34,631534,37.05,37.18,36.1,36.34,631534,0.0,1.0
2019-01-07,37.66,37.95,36.59,36.89,665338,37.66,37.95,36.59,36.89,665338,0.0,1.0
2019-01-08,36.18,37.871,35.79,37.87,1056691,36.18,37.871,35.79,37.87,1056691,0.0,1.0
2019-01-09,36.91,37.24,36.35,36.41,1081685,36.91,37.24,36.35,36.41,1081685,0.0,1.0
2019-01-10,36.57,36.97,35.82,36.83,1167319,36.57,36.97,35.82,36.83,1167319,0.0,1.0
2019-01-11,36.92,37.31,36.52,36.6,570754,36.92,37.31,36.52,36.6,570754,0.0,1.0
2019-01-14,37.05,37.47,36.62,36.62,415686,37.05,37.47,36.62,36.62,415686,0.0,1.0
2019-01-15,36.85,37.26,36.15,37.2,461277,36.85,37.26,36.15,37.2,461277,0.0,1.0
2019-01-16,37.7,37.83,36.83,36.83,596406,37.7,37.83,36.83,36.83,596406,0.0,1.0
2019-01-17,37.68,37.99,37.48,37.58,443417,37.68,37.99,37.48,37.58,443417,0.0,1.0
2019-01-18,37.92,38.12,37.49,37.84,374978,37.92,38.12,37.49,37.84,374978,0.0,1.0
2019-01-22,37.04,37.94,36.66,37.75,475190,37.04,37.94,36.66,37.75,475190,0.0,1.0
2019-01-23,36.43,37.195,35.94,37.01,594954,36.43,37.195,35.94,37.01,594954,0.0,1.0
2019-01-24,36.81,37.07,36.2316,36.52,878415,36.81,37.07,36.2316,36.52,878415,0.0,1.0
2019-01-25,37.2,37.36,36.8505,37.14,642766,37.2,37.36,36.8505,37.14,642766,0.0,1.0
2019-01-28,37.5,37.56,36.785,37.0,460103,37.5,37.56,36.785,37.0,460103,0.0,1.0
2019-01-29,36.95,37.74,36.885,37.55,384805,36.95,37.74,36.885,37.55,384805,0.0,1.0
2019-01-30,37.62,37.83,36.79,37.13,731363,37.62,37.83,36.79,37.13,731363,0.0,1.0
2019-01-31,38.75,38.88,37.36,37.71,1458924,38.75,38.88,37.36,37.71,1458924,0.0,1.0
2019-02-01,38.46,38.7562,38.12,38.55,663202,38.46,38.7562,38.12,38.55,663202,0.0,1.0
2019-02-04,38.71,38.72,37.81,38.31,868248,38.71,38.72,37.81,38.31,868248,0.0,1.0
2019-02-05,39.24,39.26,38.23,38.78,804964,39.24,39.26,38.23,38.78,804964,0.0,1.0
2019-02-06,38.88,39.395,38.5,39.07,738472,38.88,39.395,38.5,39.07,738472,0.0,1.0
2019-02-07,37.28,38.85,37.11,38.85,778434,37.28,38.85,37.11,38.85,778434,0.0,1.0
2019-02-08,36.94,37.59,36.78,36.91,865744,36.94,37.59,36.78,36.91,865744,0.0,1.0
2019-02-11,37.18,37.26,36.62,37.02,694346,37.18,37.26,36.62,37.02,694346,0.0,1.0
2019-02-12,38.06,38.1,37.32,37.32,560460,38.06,38.1,37.32,37.32,560460,0.0,1.0
2019-02-13,37.95,38.41,37.335,38.12,864445,37.95,38.41,37.335,38.12,864445,0.0,1.0
2019-02-14,38.28,38.8,37.4755,37.84,620114,38.28,38.8,37.4755,37.84,620114,0.0,1.0
2019-02-15,39.08,39.52,38.34,38.5,1058242,39.08,39.52,38.34,38.5,1058242,0.0,1.0
2019-02-19,38.67,38.85,38.03,38.13,540224,38.67,38.85,38.03,38.13,540224,0.0,1.0
2019-02-20,39.11,39.38,38.588,38.65,553134,39.11,39.38,38.588,38.65,553134,0.0,1.0
2019-02-21,38.38,39.71,38.255,39.21,1384088,38.38,39.71,38.255,39.21,1384088,0.0,1.0
2019-02-22,37.23,37.99,35.7,36.6,1633749,37.23,37.99,35.7,36.6,1633749,0.0,1.0
2019-02-25,35.78,37.23,35.71,37.16,1551773,35.78,37.23,35.71,37.16,1551773,0.0,1.0
2019-02-26,35.67,36.14,35.43,35.68,1109422,35.67,36.14,35.43,35.68,1109422,0.0,1.0
2019-02-27,34.73,35.815,34.64,35.41,1078483,34.73,35.815,34.64,35.41,1078483,0.0,1.0
2019-02-28,35.26,35.5,34.22,34.91,1247932,35.26,35.5,34.22,34.91,1247932,0.0,1.0
2019-03-01,34.89,36.05,34.845,35.52,961706,34.89,36.05,34.845,35.52,961706,0.0,1.0
2019-03-04,34.6,35.07,34.5,34.9,924152,34.6,35.07,34.5,34.9,924152,0.0,1.0
2019-03-05,34.88,35.12,34.35,34.69,567424,34.88,35.12,34.35,34.69,567424,0.0,1.0
2019-03-06,34.43,35.02,34.355,34.84,1008847,34.43,35.02,34.355,34.84,1008847,0.0,1.0
2019-03-07,33.73,34.369,33.56,34.3,953535,33.73,34.369,33.56,34.3,953535,0.0,1.0
2019-03-08,33.61,33.75,33.17,33.48,1222404,33.61,33.75,33.17,33.48,1222404,0.0,1.0
2019-03-11,34.43,34.78,33.8,33.83,1097873,34.43,34.78,33.8,33.83,1097873,0.0,1.0
2019-03-12,34.04,34.63,33.93,34.35,692924,34.04,34.63,33.93,34.35,692924,0.0,1.0
2019-03-13,33.77,34.37,33.75,34.06,1067572,33.77,34.37,33.75,34.06,1067572,0.0,1.0
2019-03-14,32.89,33.69,32.845,33.69,1233478,32.89,33.69,32.845,33.69,1233478,0.0,1.0
2019-03-15,32.87,33.34,32.83,32.98,1607595,32.87,33.34,32.83,32.98,1607595,0.0,1.0
2019-03-18,33.66,33.77,32.92,33.04,1409809,33.66,33.77,32.92,33.04,1409809,0.0,1.0
2019-03-19,33.46,34.11,33.35,33.8,1001504,33.46,34.11,33.35,33.8,1001504,0.0,1.0
2019-03-20,33.61,34.01,33.285,33.47,926923,33.61,34.01,33.285,33.47,926923,0.0,1.0
2019-03-21,34.68,34.89,33.27,33.46,884508,34.68,34.89,33.27,33.46,884508,0.0,1.0
2019-03-22,33.57,34.54,33.48,34.2,995576,33.57,34.54,33.48,34.2,995576,0.0,1.0
2019-03-25,34.0,34.18,33.42,33.54,795432,34.0,34.18,33.42,33.54,795432,0.0,1.0
2019-03-26,34.33,34.65,33.96,34.11,626200,34.33,34.65,33.96,34.11,626200,0.0,1.0
2019-03-27,35.25,35.41,34.07,34.07,902124,35.25,35.41,34.07,34.07,902124,0.0,1.0
2019-03-28,34.99,36.06,34.95,35.41,1480005,34.99,36.06,34.95,35.41,1480005,0.0,1.0
2019-03-29,35.72,36.16,35.19,35.19,890824,35.72,36.16,35.19,35.19,890824,0.0,1.0
2019-04-01,36.22,36.25,35.62,36.03,598782,36.22,36.25,35.62,36.03,598782,0.0,1.0
2019-04-02,35.87,36.22,35.61,36.22,701143,35.87,36.22,35.61,36.22,701143,0.0,1.0
2019-04-03,36.41,36.79,35.98,36.04,622437,36.41,36.79,35.98,36.04,622437,0.0,1.0
2019-04-04,36.67,36.96,36.41,36.41,709660,36.67,36.96,36.41,36.41,709660,0.0,1.0
2019-04-05,35.82,36.7393,35.66,36.69,1067551,35.82,36.7393,35.66,36.69,1067551,0.0,1.0
2019-04-08,36.5,36.63,35.4601,35.78,913154,36.5,36.63,35.4601,35.78,913154,0.0,1.0
2019-04-09,36.15,36.52,36.09,36.45,521472,36.15,36.52,36.09,36.45,521472,0.0,1.0
2019-04-10,36.86,36.9,35.92,36.25,720963,36.86,36.9,35.92,36.25,720963,0.0,1.0
2019-04-11,36.55,37.13,36.47,36.94,690347,36.55,37.13,36.47,36.94,690347,0.0,1.0
2019-04-12,37.34,37.41,36.47,36.73,674273,37.34,37.41,36.47,36.73,674273,0.0,1.0
2019-04-15,37.35,37.73,37.04,37.41,528474,37.35,37.73,37.04,37.41,528474,0.0,1.0
2019-04-16,38.06,38.14,37.12,37.21,572170,38.06,38.14,37.12,37.21,572170,0.0,1.0
2019-04-17,37.96,38.36,37.6,37.96,503891,37.96,38.36,37.6,37.96,503891,0.0,1.0
2019-04-18,37.83,38.29,37.24,38.12,765083,37.83,38.29,37.24,38.12,765083,0.0,1.0
2019-04-22,37.33,37.89,37.17,37.77,591566,37.33,37.89,37.17,37.77,591566,0.0,1.0
2019-04-23,37.9,37.91,37.22,37.46,916123,37.9,37.91,37.22,37.46,916123,0.0,1.0
2019-04-24,38.57,39.06,37.97,38.03,1054463,38.57,39.06,37.97,38.03,1054463,0.0,1.0
2019-04-25,39.5,39.56,38.12,38.33,1587708,39.5,39.56,38.12,38.33,1587708,0.0,1.0
2019-04-26,42.31,43.3645,38.98,39.64,2179784,42.31,43.3645,38.98,39.64,2179784,0.0,1.0
2019-04-29,42.27,43.08,41.76,42.82,2038427,42.27,43.08,41.76,42.82,2038427,0.0,1.0
2019-04-30,41.93,43.05,41.72,42.43,1554369,41.93,43.05,41.72,42.43,1554369,0.0,1.0
2019-05-01,40.99,42.245,40.95,41.98,1608224,40.99,42.245,40.95,41.98,1608224,0.0,1.0
2019-05-02,41.04,41.71,40.66,41.19,1074825,41.04,41.71,40.66,41.19,1074825,0.0,1.0
2019-05-03,41.69,41.77,41.02,41.2,1106715,41.69,41.77,41.02,41.2,1106715,0.0,1.0
2019-05-06,41.76,42.04,41.14,41.14,950099,41.76,42.04,41.14,41.14,950099,0.0,1.0
2019-05-07,40.95,41.57,40.87,41.49,860878,40.95,41.57,40.87,41.49,860878,0.0,1.0
2019-05-08,40.51,41.35,40.49,41.07,614856,40.51,41.35,40.49,41.07,614856,0.0,1.0
2019-05-09,40.1,40.38,39.45,40.1,863158,40.1,40.38,39.45,40.1,863158,0.0,1.0
2019-05-10,39.8,40.2,39.29,40.05,868909,39.8,40.2,39.29,40.05,868909,0.0,1.0
2019-05-13,39.13,39.29,38.53,39.06,1082101,39.13,39.29,38.53,39.06,1082101,0.0,1.0
2019-05-14,39.19,39.35,38.8,39.24,809101,39.19,39.35,38.8,39.24,809101,0.0,1.0
2019-05-15,39.03,39.555,38.69,39.11,989931,39.03,39.555,38.69,39.11,989931,0.0,1.0
2019-05-16,39.73,39.81,39.16,39.2,1037105,39.73,39.81,39.16,39.2,1037105,0.0,1.0
2019-05-17,40.05,40.32,39.82,39.82,763264,40.05,40.32,39.82,39.82,763264,0.0,1.0
2019-05-20,39.73,40.175,39.6,39.8,563909,39.73,40.175,39.6,39.8,563909,0.0,1.0
2019-05-21,40.09,40.195,39.57,39.83,430434,40.09,40.195,39.57,39.83,430434,0.0,1.0
2019-05-22,39.88,39.99,39.66,39.85,471692,39.88,39.99,39.66,39.85,471692,0.0,1.0
2019-05-23,39.09,39.87,38.925,39.75,994238,39.09,39.87,38.925,39.75,994238,0.0,1.0
2019-05-24,39.7,39.88,39.31,39.32,504636,39.7,39.88,39.31,39.32,504636,0.0,1.0
2019-05-28,39.82,39.98,39.385,39.44,863264,39.82,39.98,39.385,39.44,863264,0.0,1.0
2019-05-29,39.77,39.86,38.85,39.61,1135477,39.77,39.86,38.85,39.61,1135477,0.0,1.0
2019-05-30,40.01,40.19,39.73,39.73,637007,40.01,40.19,39.73,39.73,637007,0.0,1.0
2019-05-31,39.47,39.615,38.8763,39.48,1358951,39.47,39.615,38.8763,39.48,1358951,0.0,1.0
2019-06-03,41.02,41.36,39.38,39.42,1044584,41.02,41.36,39.38,39.42,1044584,0.0,1.0
2019-06-04,42.68,42.75,41.39,41.44,821519,42.68,42.75,41.39,41.44,821519,0.0,1.0
2019-06-05,41.66,42.97,41.51,42.83,607436,41.66,42.97,41.51,42.83,607436,0.0,1.0
2019-06-06,41.81,41.93,40.95,41.65,687049,41.81,41.93,40.95,41.65,687049,0.0,1.0
2019-06-07,41.24,41.98,41.17,41.92,759763,41.24,41.98,41.17,41.92,759763,0.0,1.0
2019-06-10,40.7,41.75,40.3,41.45,575533,40.7,41.75,40.3,41.45,575533,0.0,1.0
2019-06-11,40.88,41.32,40.58,40.95,520841,40.88,41.32,40.58,40.95,520841,0.0,1.0
2019-06-12,40.4,40.85,39.91,40.85,635849,40.4,40.85,39.91,40.85,635849,0.0,1.0
2019-06-13,41.23,41.24,40.27,40.46,515928,41.23,41.24,40.27,40.46,515928,0.0,1.0
2019-06-14,41.25,41.39,41.05,41.31,327085,41.25,41.39,41.05,41.31,327085,0.0,1.0
2019-06-17,41.69,41.93,41.22,41.25,423615,41.69,41.93,41.22,41.25,423615,0.0,1.0
2019-06-18,42.12,42.42,41.79,41.91,517299,42.12,42.42,41.79,41.91,517299,0.0,1.0
2019-06-19,41.49,42.16,41.47,42.14,306183,41.49,42.16,41.47,42.14,306183,0.0,1.0
2019-06-20,42.07,42.15,41.34,41.93,434502,42.07,42.15,41.34,41.93,434502,0.0,1.0
2019-06-21,42.52,42.79,41.78,42.11,1169912,42.52,42.79,41.78,42.11,1169912,0.0,1.0
2019-06-24,41.67,42.45,41.4,42.45,565108,41.67,42.45,41.4,42.45,565108,0.0,1.0
2019-06-25,40.5,41.7,40.42,41.67,736538,40.5,41.7,40.42,41.67,736538,0.0,1.0
2019-06-26,40.73,40.97,40.23,40.6,1011051,40.73,40.97,40.23,40.6,1011051,0.0,1.0
2019-06-27,42.03,42.16,40.74,40.99,346184,42.03,42.16,40.74,40.99,346184,0.0,1.0
2019-06-28,41.94,42.54,41.72,42.14,812325,41.94,42.54,41.72,42.14,812325,0.0,1.0
2019-07-01,42.34,42.78,41.6,42.31,639933,42.34,42.78,41.6,42.31,639933,0.0,1.0
2019-07-02,42.13,42.36,41.58,42.29,407253,42.13,42.36,41.58,42.29,407253,0.0,1.0
2019-07-03,42.57,42.58,41.94,42.29,170236,42.57,42.58,41.94,42.29,170236,0.0,1.0
2019-07-05,42.01,42.695,41.67,42.39,306252,42.01,42.695,41.67,42.39,306252,0.0,1.0
2019-07-08,41.49,42.27,41.4,42.02,445921,41.49,42.27,41.4,42.02,445921,0.0,1.0
2019-07-09,41.29,41.64,40.88,41.41,603954,41.29,41.64,40.88,41.41,603954,0.0,1.0
2019-07-10,41.4,41.57,41.07,41.57,452916,41.4,41.57,41.07,41.57,452916,0.0,1.0
2019-07-11,41.83,41.84,41.27,41.5,417460,41.83,41.84,41.27,41.5,417460,0.0,1.0
2019-07-12,41.94,42.47,41.81,41.99,292241,41.94,42.47,41.81,41.99,292241,0.0,1.0
2019-07-15,41.4,42.08,40.81,42.08,556199,41.4,42.08,40.81,42.08,556199,0.0,1.0
2019-07-16,41.67,41.81,40.9,41.26,682172,41.67,41.81,40.9,41.26,682172,0.0,1.0
2019-07-17,41.78,41.85,41.03,41.63,810859,41.78,41.85,41.03,41.63,810859,0.0,1.0
2019-07-18,41.96,41.98,41.29,41.79,466580,41.96,41.98,41.29,41.79,466580,0.0,1.0
2019-07-19,42.05,42.66,41.79,42.01,831195,42.05,42.66,41.79,42.01,831195,0.0,1.0
2019-07-22,41.95,42.55,41.78,42.15,768695,41.95,42.55,41.78,42.15,768695,0.0,1.0
2019-07-23,46.5,47.99,43.7,44.13,4674187,46.5,47.99,43.7,44.13,4674187,0.0,1.0
2019-07-24,48.69,49.0,46.34,46.7,2863765,48.69,49.0,46.34,46.7,2863765,0.0,1.0
2019-07-25,48.57,49.08,48.07,48.79,1135171,48.57,49.08,48.07,48.79,1135171,0.0,1.0
2019-07-26,48.9,49.05,48.03,48.68,808114,48.9,49.05,48.03,48.68,808114,0.0,1.0
2019-07-29,48.97,49.1,48.36,48.9,848345,48.97,49.1,48.36,48.9,848345,0.0,1.0
2019-07-30,48.65,48.72,48.215,48.6,793668,48.65,48.72,48.215,48.6,793668,0.0,1.0
2019-07-31,48.68,49.05,48.35,48.75,841009,48.68,49.05,48.35,48.75,841009,0.0,1.0
2019-08-01,48.18,49.61,47.17,48.83,757925,48.18,49.61,47.17,48.83,757925,0.0,1.0
2019-08-02,47.54,48.55,47.49,48.22,645508,47.54,48.55,47.49,48.22,645508,0.0,1.0
2019-08-05,47.53,47.71,46.52,46.73,625590,47.53,47.71,46.52,46.73,625590,0.0,1.0
2019-08-06,47.81,48.02,47.1201,47.59,666026,47.81,48.02,47.1201,47.59,666026,0.0,1.0
2019-08-07,47.72,47.81,47.17,47.41,724693,47.72,47.81,47.17,47.41,724693,0.0,1.0
2019-08-08,48.44,48.47,47.65,48.05,871721,48.44,48.47,47.65,48.05,871721,0.0,1.0
2019-08-09,47.68,48.345,47.46,48.24,575474,47.68,48.345,47.46,48.24,575474,0.0,1.0
2019-08-12,48.36,48.48,47.39,47.63,658409,48.36,48.48,47.39,47.63,658409,0.0,1.0
2019-08-13,48.91,49.39,47.83,48.19,692113,48.91,49.39,47.83,48.19,692113,0.0,1.0
2019-08-14,48.08,48.59,47.95,48.2,902220,48.08,48.59,47.95,48.2,902220,0.0,1.0
2019-08-15,46.94,48.25,46.31,48.25,809928,46.94,48.25,46.31,48.25,809928,0.0,1.0
2019-08-16,47.58,47.83,46.97,46.97,540763,47.58,47.83,46.97,46.97,540763,0.0,1.0
2019-08-19,47.55,48.07,47.52,48.07,618067,47.55,48.07,47.52,48.07,618067,0.0,1.0
2019-08-20,47.33,47.75,47.21,47.75,615696,47.33,47.75,47.21,47.75,615696,0.0,1.0
2019-08-21,47.35,47.86,47.24,47.76,594045,47.35,47.86,47.24,47.76,594045,0.0,1.0
2019-08-22,47.54,47.75,47.12,47.5,514992,47.54,47.75,47.12,47.5,514992,0.0,1.0
2019-08-23,46.38,47.5,46.23,47.11,609345,46.38,47.5,46.23,47.11,609345,0.0,1.0
2019-08-26,47.47,47.62,46.4,46.82,464082,47.47,47.62,46.4,46.82,464082,0.0,1.0
2019-08-27,46.27,47.86,46.22,47.86,553946,46.27,47.86,46.22,47.86,553946,0.0,1.0
2019-08-28,46.94,46.99,45.925,46.07,587424,46.94,46.99,45.925,46.07,587424,0.0,1.0
2019-08-29,47.15,48.045,46.98,47.22,492151,47.15,48.045,46.98,47.22,492151,0.0,1.0
2019-08-30,47.46,47.75,47.05,47.35,433226,47.46,47.75,47.05,47.35,433226,0.0,1.0
2019-09-03,47.34,47.64,46.74,47.06,632204,47.34,47.64,46.74,47.06,632204,0.0,1.0
2019-09-04,48.04,48.38,47.63,47.63,625665,48.04,48.38,47.63,47.63,625665,0.0,1.0
2019-09-05,48.76,49.19,48.09,48.32,749566,48.76,49.19,48.09,48.32,749566,0.0,1.0
2019-09-06,48.74,49.27,48.6101,48.92,582398,48.74,49.27,48.6101,48.92,582398,0.0,1.0
2019-09-09,49.96,50.14,48.74,48.74,667739,49.96,50.14,48.74,48.74,667739,0.0,1.0
2019-09-10,52.02,52.09,49.64,49.8,982832,52.02,52.09,49.64,49.8,982832,0.0,1.0
2019-09-11,51.82,52.42,50.09,52.0,858326,51.82,52.42,50.09,52.0,858326,0.0,1.0
2019-09-12,51.43,52.56,50.78,51.98,663769,51.43,52.56,50.78,51.98,663769,0.0,1.0
2019-09-13,50.28,51.88,50.08,51.55,695601,50.28,51.88,50.08,51.55,695601,0.0,1.0
2019-09-16,50.53,50.72,49.6,49.88,481309,50.53,50.72,49.6,49.88,481309,0.0,1.0
2019-09-17,50.29,50.78,49.56,50.35,452468,50.29,50.78,49.56,50.35,452468,0.0,1.0
2019-09-18,50.44,50.49,49.52,50.38,428295,50.44,50.49,49.52,50.38,428295,0.0,1.0
2019-09-19,50.71,51.01,50.3,50.59,544521,50.71,51.01,50.3,50.59,544521,0.0,1.0
2019-09-20,50.51,51.04,50.13,50.9,753594,50.51,51.04,50.13,50.9,753594,0.0,1.0
2019-09-23,51.06,51.38,50.14,50.24,889269,51.06,51.38,50.14,50.24,889269,0.0,1.0
2019-09-24,50.3,51.95,49.9,51.87,483222,50.3,51.95,49.9,51.87,483222,0.0,1.0
2019-09-25,50.15,50.81,49.92,50.36,282370,50.15,50.81,49.92,50.36,282370,0.0,1.0
2019-09-26,49.74,50.095,49.21,50.05,411976,49.74,50.095,49.21,50.05,411976,0.0,1.0
2019-09-27,49.76,50.04,49.45,49.88,450863,49.76,50.04,49.45,49.88,450863,0.0,1.0
2019-09-30,50.7,50.75,49.52,49.67,474459,50.7,50.75,49.52,49.67,474459,0.0,1.0
2019-10-01,50.31,51.41,49.86,50.85,551712,50.31,51.41,49.86,50.85,551712,0.0,1.0
2019-10-02,48.97,50.085,48.65,49.96,462287,48.97,50.085,48.65,49.96,462287,0.0,1.0
2019-10-03,48.11,48.75,47.4,48.56,606142,48.11,48.75,47.4,48.56,606142,0.0,1.0
2019-10-04,48.15,48.165,47.31,47.98,463981,48.15,48.165,47.31,47.98,463981,0.0,1.0
2019-10-07,47.63,48.22,47.11,48.06,733821,47.63,48.22,47.11,48.06,733821,0.0,1.0
2019-10-08,47.1,47.49,46.75,47.19,454154,47.1,47.49,46.75,47.19,454154,0.0,1.0
2019-10-09,47.62,47.98,47.21,47.5,516655,47.62,47.98,47.21,47.5,516655,0.0,1.0
2019-10-10,48.25,48.51,47.36,47.76,405315,48.25,48.51,47.36,47.76,405315,0.0,1.0
2019-10-11,48.51,49.61,48.32,48.72,800158,48.51,49.61,48.32,48.72,800158,0.0,1.0
2019-10-14,48.68,48.73,48.02,48.41,378027,48.68,48.73,48.02,48.41,378027,0.0,1.0
2019-10-15,49.77,49.96,48.44,48.98,872376,49.77,49.96,48.44,48.98,872376,0.0,1.0
2019-10-16,50.21,50.71,49.93,50.02,739440,50.21,50.71,49.93,50.02,739440,0.0,1.0
2019-10-17,50.88,50.975,50.19,50.37,495336,50.88,50.975,50.19,50.37,495336,0.0,1.0
2019-10-18,50.71,50.895,50.23,50.67,408511,50.71,50.895,50.23,50.67,408511,0.0,1.0
2019-10-21,51.2,51.66,50.68,51.22,543601,51.2,51.66,50.68,51.22,543601,0.0,1.0
2019-10-22,49.3,51.06,49.09,51.06,649226,49.3,51.06,49.09,51.06,649226,0.0,1.0
2019-10-23,50.64,50.93,49.6,49.6,695984,50.64,50.93,49.6,49.6,695984,0.0,1.0
2019-10-24,50.86,51.46,50.67,50.76,578282,50.86,51.46,50.67,50.76,578282,0.0,1.0
2019-10-25,50.85,51.292,50.39,50.63,456918,50.85,51.292,50.39,50.63,456918,0.0,1.0
2019-10-28,51.79,52.17,51.3,51.36,855248,51.79,52.17,51.3,51.36,855248,0.0,1.0
2019-10-29,50.67,51.71,48.69,51.25,1128070,50.67,51.71,48.69,51.25,1128070,0.0,1.0
2019-10-30,51.56,52.23,50.94,51.0,747714,51.56,52.23,50.94,51.0,747714,0.0,1.0
2019-10-31,50.85,51.875,50.54,51.87,603592,50.85,51.875,50.54,51.87,603592,0.0,1.0
2019-11-01,51.73,51.88,51.1,51.25,580274,51.73,51.88,51.1,51.25,580274,0.0,1.0
2019-11-04,52.6,52.68,51.8,52.15,681081,52.6,52.68,51.8,52.15,681081,0.0,1.0
2019-11-05,52.47,53.19,52.17,52.59,412154,52.47,53.19,52.17,52.59,412154,0.0,1.0
2019-11-06,52.03,52.555,52.03,52.42,380120,52.03,52.555,52.03,52.42,380120,0.0,1.0
2019-11-07,51.7,52.59,51.61,52.21,332969,51.7,52.59,51.61,52.21,332969,0.0,1.0
2019-11-08,51.77,51.83,51.24,51.6,412723,51.77,51.83,51.24,51.6,412723,0.0,1.0
2019-11-11,51.92,52.175,51.49,51.51,300292,51.92,52.175,51.49,51.51,300292,0.0,1.0
2019-11-12,52.04,52.63,51.84,51.95,426745,52.04,52.63,51.84,51.95,426745,0.0,1.0
2019-11-13,52.25,52.33,51.42,51.65,396251,52.25,52.33,51.42,51.65,396251,0.0,1.0
2019-11-14,52.73,53.16,52.305,52.4,481404,52.73,53.16,52.305,52.4,481404,0.0,1.0
2019-11-15,52.99,53.05,52.57,53.05,260219,52.99,53.05,52.57,53.05,260219,0.0,1.0
2019-11-18,52.72,53.12,52.59,53.01,338176,52.72,53.12,52.59,53.01,338176,0.0,1.0
2019-11-19,52.15,52.97,52.07,52.88,432150,52.15,52.97,52.07,52.88,432150,0.0,1.0
2019-11-20,51.9,52.33,51.42,52.0,392159,51.9,52.33,51.42,52.0,392159,0.0,1.0
2019-11-21,51.38,52.23,51.34,52.21,425271,51.38,52.23,51.34,52.21,425271,0.0,1.0
2019-11-22,51.6,52.01,51.36,51.36,245883,51.6,52.01,51.36,51.36,245883,0.0,1.0
2019-11-25,51.69,52.13,51.52,51.65,407560,51.69,52.13,51.52,51.65,407560,0.0,1.0
2019-11-26,52.0,52.0,51.48,51.91,373810,52.0,52.0,51.48,51.91,373810,0.0,1.0
2019-11-27,51.98,52.27,51.81,52.16,243880,51.98,52.27,51.81,52.16,243880,0.0,1.0
2019-11-29,51.09,51.83,51.03,51.76,139134,51.09,51.83,51.03,51.76,139134,0.0,1.0
2019-12-02,50.93,51.4273,50.77,51.14,326174,50.93,51.4273,50.77,51.14,326174,0.0,1.0
2019-12-03,49.84,50.54,49.62,50.54,423033,49.84,50.54,49.62,50.54,423033,0.0,1.0
2019-12-04,50.34,51.03,49.78,49.99,466736,50.34,51.03,49.78,49.99,466736,0.0,1.0
2019-12-05,50.61,51.02,50.3,50.37,407250,50.61,51.02,50.3,50.37,407250,0.0,1.0
2019-12-06,51.15,51.59,51.01,51.08,274353,51.15,51.59,51.01,51.08,274353,0.0,1.0
2019-12-09,50.68,51.11,50.68,50.99,250904,50.68,51.11,50.68,50.99,250904,0.0,1.0
2019-12-10,50.95,51.05,50.56,50.7,271533,50.95,51.05,50.56,50.7,271533,0.0,1.0
2019-12-11,52.0,52.13,50.57,50.81,432659,52.0,52.13,50.57,50.81,432659,0.0,1.0
2019-12-12,52.33,52.47,51.28,51.67,897802,52.33,52.47,51.28,51.67,897802,0.0,1.0
2019-12-13,49.91,52.33,49.81,52.33,462220,49.91,52.33,49.81,52.33,462220,0.0,1.0
2019-12-16,50.45,50.75,49.89,49.97,529585,50.45,50.75,49.89,49.97,529585,0.0,1.0
2019-12-17,51.58,51.63,50.25,50.44,433598,51.58,51.63,50.25,50.44,433598,0.0,1.0
2019-12-18,51.36,51.94,50.83,51.86,291991,51.36,51.94,50.83,51.86,291991,0.0,1.0
2019-12-19,51.14,51.23,50.55,51.2,320858,51.14,51.23,50.55,51.2,320858,0.0,1.0
2019-12-20,51.5,51.7,50.8,51.01,897433,51.5,51.7,50.8,51.01,897433,0.0,1.0
2019-12-23,48.7,51.54,48.69,51.49,800261,48.7,51.54,48.69,51.49,800261,0.0,1.0
2019-12-24,48.86,49.15,48.75,48.75,805101,48.86,49.15,48.75,48.75,805101,0.0,1.0
2019-12-26,48.6,49.07,48.18,48.99,371922,48.6,49.07,48.18,48.99,371922,0.0,1.0
2019-12-27,48.98,49.24,48.43,48.79,392537,48.98,49.24,48.43,48.79,392537,0.0,1.0
2019-12-30,48.45,48.98,48.16,48.93,256243,48.45,48.98,48.16,48.93,256243,0.0,1.0
2019-12-31,48.63,48.825,48.31,48.31,409286,48.63,48.825,48.31,48.31,409286,0.0,1.0
2020-01-02,48.92,49.39,48.09,49.26,334529,48.92,49.39,48.09,49.26,334529,0.0,1.0
2020-01-03,48.04,48.58,47.64,48.26,358641,48.04,48.58,47.64,48.26,358641,0.0,1.0
2020-01-06,47.22,47.88,47.1,47.65,551353,47.22,47.88,47.1,47.65,551353,0.0,1.0
2020-01-07,46.47,47.3,46.41,47.0,463457,46.47,47.3,46.41,47.0,463457,0.0,1.0
2020-01-08,46.16,46.81,46.07,46.57,461519,46.16,46.81,46.07,46.57,461519,0.0,1.0
2020-01-09,45.18,46.7,45.092,46.01,850619,45.18,46.7,45.092,46.01,850619,0.0,1.0
2020-01-10,45.42,45.87,44.94,45.34,541129,45.42,45.87,44.94,45.34,541129,0.0,1.0
2020-01-13,45.9,45.91,45.01,45.26,544640,45.9,45.91,45.01,45.26,544640,0.0,1.0
2020-01-14,46.14,46.335,45.7301,45.91,521982,46.14,46.335,45.7301,45.91,521982,0.0,1.0
2020-01-15,46.25,46.36,45.91,45.91,460410,46.25,46.36,45.91,45.91,460410,0.0,1.0
2020-01-16,46.0,46.83,45.82,46.46,495435,46.0,46.83,45.82,46.46,495435,0.0,1.0
2020-01-17,45.6,46.16,45.55,46.16,803067,45.6,46.16,45.55,46.16,803067,0.0,1.0
2020-01-21,45.12,45.8,45.07,45.55,1403563,45.12,45.8,45.07,45.55,1403563,0.0,1.0
2020-01-22,44.87,45.37,44.69,45.13,776630,44.87,45.37,44.69,45.13,776630,0.0,1.0
2020-01-23,45.0,45.31,44.425,44.82,1395885,45.0,45.31,44.425,44.82,1395885,0.0,1.0
2020-01-24,44.35,45.1,44.07,45.1,592243,44.35,45.1,44.07,45.1,592243,0.0,1.0
2020-01-27,44.19,44.72,43.78,43.78,475799,44.19,44.72,43.78,43.78,475799,0.0,1.0
2020-01-28,44.07,44.545,43.81,44.23,575415,44.07,44.545,43.81,44.23,575415,0.0,1.0
2020-01-29,43.79,44.4748,43.7,44.17,640352,43.79,44.4748,43.7,44.17,640352,0.0,1.0
2020-01-30,43.85,44.02,43.46,43.51,354513,43.85,44.02,43.46,43.51,354513,0.0,1.0
2020-01-31,42.44,43.89,42.34,43.89,900458,42.44,43.89,42.34,43.89,900458,0.0,1.0
2020-02-03,43.2,43.92,42.77,42.77,891422,43.2,43.92,42.77,42.77,891422,0.0,1.0
2020-02-04,43.65,44.09,43.58,43.71,1096227,43.65,44.09,43.58,43.71,1096227,0.0,1.0
2020-02-05,44.55,44.73,43.77,44.09,859255,44.55,44.73,43.77,44.09,859255,0.0,1.0
2020-02-06,43.46,44.81,43.02,44.7,759527,43.46,44.81,43.02,44.7,759527,0.0,1.0
2020-02-07,43.38,43.53,43.0,43.24,465799,43.38,43.53,43.0,43.24,465799,0.0,1.0
2020-02-10,43.73,43.77,43.0332,43.25,846360,43.73,43.77,43.0332,43.25,846360,0.0,1.0
2020-02-11,46.49,48.64,45.02,48.0,2791884,46.49,48.64,45.02,48.0,2791884,0.0,1.0
2020-02-12,47.72,48.5,46.0,47.14,1594334,47.72,48.5,46.0,47.14,1594334,0.0,1.0
2020-02-13,47.86,48.01,47.04,47.31,823275,47.86,48.01,47.04,47.31,823275,0.0,1.0
2020-02-14,47.5,47.97,47.06,47.95,833763,47.5,47.97,47.06,47.95,833763,0.0,1.0
2020-02-18,47.44,48.35,47.28,47.53,471564,47.44,48.35,47.28,47.53,471564,0.0,1.0
2020-02-19,48.02,48.39,47.235,47.6,773349,48.02,48.39,47.235,47.6,773349,0.0,1.0
2020-02-20,48.63,48.66,47.815,47.98,706279,48.63,48.66,47.815,47.98,706279,0.0,1.0
2020-02-21,48.65,48.85,47.97,48.5,662557,48.65,48.85,47.97,48.5,662557,0.0,1.0
2020-02-24,47.44,48.44,47.29,47.65,702190,47.44,48.44,47.29,47.65,702190,0.0,1.0
2020-02-25,45.32,47.76,44.82,47.47,746275,45.32,47.76,44.82,47.47,746275,0.0,1.0
2020-02-26,43.71,45.88,43.68,45.57,565918,43.71,45.88,43.68,45.57,565918,0.0,1.0
2020-02-27,42.45,43.9,42.31,42.79,855916,42.45,43.9,42.31,42.79,855916,0.0,1.0
2020-02-28,42.73,42.81,40.87,41.23,1029349,42.73,42.81,40.87,41.23,1029349,0.0,1.0
2020-03-02,44.03,44.15,41.99,42.88,862809,44.03,44.15,41.99,42.88,862809,0.0,1.0
2020-03-03,42.6,44.88,42.22,43.85,600670,42.6,44.88,42.22,43.85,600670,0.0,1.0
2020-03-04,43.96,44.16,42.42,43.16,814568,43.96,44.16,42.42,43.16,814568,0.0,1.0
2020-03-05,43.13,43.14,41.76,42.55,814839,43.13,43.14,41.76,42.55,814839,0.0,1.0
2020-03-06,42.19,42.49,41.56,41.66,770082,42.19,42.49,41.56,41.66,770082,0.0,1.0
2020-03-09,40.38,40.945,37.7706,40.29,1042232,40.38,40.945,37.7706,40.29,1042232,0.0,1.0
2020-03-10,40.86,41.78,38.9,41.48,899396,40.86,41.78,38.9,41.48,899396,0.0,1.0
2020-03-11,37.87,40.72,37.53,40.25,1279761,37.87,40.72,37.53,40.25,1279761,0.0,1.0
2020-03-12,32.86,35.98,32.83,35.98,1106575,32.86,35.98,32.83,35.98,1106575,0.0,1.0
2020-03-13,34.01,34.69,31.25,34.38,1292331,34.01,34.69,31.25,34.38,1292331,0.0,1.0
2020-03-16,27.51,31.0,26.38,31.0,990129,27.51,31.0,26.38,31.0,990129,0.0,1.0
2020-03-17,27.46,28.31,25.555,27.94,1384973,27.46,28.31,25.555,27.94,1384973,0.0,1.0
2020-03-18,22.55,27.06,20.59,25.7,1327803,22.55,27.06,20.59,25.7,1327803,0.0,1.0
2020-03-19,26.1,26.545,20.66,22.17,1533359,26.1,26.545,20.66,22.17,1533359,0.0,1.0
2020-03-20,26.5,27.95,25.76,26.31,2132347,26.5,27.95,25.76,26.31,2132347,0.0,1.0
2020-03-23,27.01,27.13,25.3,26.45,1406865,27.01,27.13,25.3,26.45,1406865,0.0,1.0
2020-03-24,30.26,30.28,28.61,28.76,1160452,30.26,30.28,28.61,28.76,1160452,0.0,1.0
2020-03-25,31.25,33.0,29.69,30.53,1688403,31.25,33.0,29.69,30.53,1688403,0.0,1.0
2020-03-26,31.35,32.58,30.9,31.82,1198826,31.35,32.58,30.9,31.82,1198826,0.0,1.0
2020-03-27,29.24,30.74,28.98,30.11,1225076,29.24,30.74,28.98,30.11,1225076,0.0,1.0
2020-03-30,28.49,29.65,28.07,28.89,1137470,28.49,29.65,28.07,28.89,1137470,0.0,1.0
2020-03-31,28.06,28.98,27.57,28.41,1122327,28.06,28.98,27.57,28.41,1122327,0.0,1.0
2020-04-01,26.52,27.5,25.71,26.85,1231942,26.52,27.5,25.71,26.85,1231942,0.0,1.0
2020-04-02,25.21,27.11,24.2629,26.06,1271247,25.21,27.11,24.2629,26.06,1271247,0.0,1.0
2020-04-03,24.59,25.62,23.12,24.99,1431692,24.59,25.62,23.12,24.99,1431692,0.0,1.0
2020-04-06,26.01,29.13,25.78,26.1,2309536,26.01,29.13,25.78,26.1,2309536,0.0,1.0
2020-04-07,27.1,30.46,26.96,27.86,1981096,27.1,30.46,26.96,27.86,1981096,0.0,1.0
2020-04-08,30.99,31.3,27.04,27.59,843225,30.99,31.3,27.04,27.59,843225,0.0,1.0
2020-04-09,33.65,36.31,32.07,32.19,2372281,33.65,36.31,32.07,32.19,2372281,0.0,1.0
2020-04-13,32.5,33.79,31.6,33.57,720252,32.5,33.79,31.6,33.57,720252,0.0,1.0
2020-04-14,32.79,33.72,31.86,32.94,907397,32.79,33.72,31.86,32.94,907397,0.0,1.0
2020-04-15,30.51,31.42,30.08,30.87,827804,30.51,31.42,30.08,30.87,827804,0.0,1.0
2020-04-16,30.4,31.2,30.0156,30.64,665504,30.4,31.2,30.0156,30.64,665504,0.0,1.0
2020-04-17,31.46,33.12,30.85,31.6,1394166,31.46,33.12,30.85,31.6,1394166,0.0,1.0
2020-04-20,30.23,31.62,30.09,30.81,793075,30.23,31.62,30.09,30.81,793075,0.0,1.0
2020-04-21,28.92,29.87,28.86,29.2,619477,28.92,29.87,28.86,29.2,619477,0.0,1.0
2020-04-22,29.31,30.28,28.79,29.63,707727,29.31,30.28,28.79,29.63,707727,0.0,1.0
2020-04-23,30.94,31.31,29.52,29.52,1311324,30.94,31.31,29.52,29.52,1311324,0.0,1.0
2020-04-24,33.63,34.09,32.3,33.19,1518477,33.63,34.09,32.3,33.19,1518477,0.0,1.0
2020-04-27,35.79,36.15,34.02,34.94,1503550,35.79,36.15,34.02,34.94,1503550,0.0,1.0
2020-04-28,35.87,37.71,35.46,36.86,999772,35.87,37.71,35.46,36.86,999772,0.0,1.0
2020-04-29,38.43,39.64,36.7441,37.07,1130881,38.43,39.64,36.7441,37.07,1130881,0.0,1.0
2020-04-30,37.24,37.62,36.37,37.6,912934,37.24,37.62,36.37,37.6,912934,0.0,1.0
2020-05-01,35.86,36.36,35.18,36.1,601922,35.86,36.36,35.18,36.1,601922,0.0,1.0
2020-05-04,36.49,36.63,34.8616,35.01,589184,36.49,36.63,34.8616,35.01,589184,0.0,1.0
2020-05-05,36.73,38.07,36.68,37.39,677118,36.73,38.07,36.68,37.39,677118,0.0,1.0
2020-05-06,36.63,37.54,36.11,37.24,815002,36.63,37.54,36.11,37.24,815002,0.0,1.0
2020-05-07,36.46,38.05,36.35,37.01,728684,36.46,38.05,36.35,37.01,728684,0.0,1.0
2020-05-08,38.32,38.43,36.75,37.55,909092,38.32,38.43,36.75,37.55,909092,0.0,1.0
2020-05-11,39.39,41.99,39.15,41.62,1787061,39.39,41.99,39.15,41.62,1787061,0.0,1.0
2020-05-12,36.77,40.0263,36.75,40.0,1314589,36.77,40.0263,36.75,40.0,1314589,0.0,1.0
2020-05-13,33.2,36.55,32.54,36.55,1345293,33.2,36.55,32.54,36.55,1345293,0.0,1.0
2020-05-14,35.17,35.38,31.88,32.06,1121938,35.17,35.38,31.88,32.06,1121938,0.0,1.0
2020-05-15,35.7,35.78,34.505,34.82,604546,35.7,35.78,34.505,34.82,604546,0.0,1.0
2020-05-18,39.21,39.43,37.49,37.82,1235655,39.21,39.43,37.49,37.82,1235655,0.0,1.0
2020-05-19,37.74,39.73,37.7,39.12,852213,37.74,39.73,37.7,39.12,852213,0.0,1.0
2020-05-20,38.46,39.43,38.076,38.35,790329,38.46,39.43,38.076,38.35,790329,0.0,1.0
2020-05-21,39.92,39.98,38.4,38.4,809019,39.92,39.98,38.4,38.4,809019,0.0,1.0
2020-05-22,39.79,40.07,38.725,39.91,489867,39.79,40.07,38.725,39.91,489867,0.0,1.0
2020-05-26,41.28,42.28,40.475,41.88,860956,41.28,42.28,40.475,41.88,860956,0.0,1.0
2020-05-27,42.09,43.45,40.93,42.49,996036,42.09,43.45,40.93,42.49,996036,0.0,1.0
2020-05-28,41.43,42.47,41.02,42.34,750059,41.43,42.47,41.02,42.34,750059,0.0,1.0
2020-05-29,39.48,41.045,39.47,41.02,925364,39.48,41.045,39.47,41.02,925364,0.0,1.0
2020-06-01,39.38,40.13,39.16,39.39,878810,39.38,40.13,39.16,39.39,878810,0.0,1.0
2020-06-02,39.95,40.36,39.305,39.98,1689693,39.95,40.36,39.305,39.98,1689693,0.0,1.0
2020-06-03,42.28,42.5,40.52,40.52,742006,42.28,42.5,40.52,40.52,742006,0.0,1.0
2020-06-04,41.79,42.16,41.11,41.79,781340,41.79,42.16,41.11,41.79,781340,0.0,1.0
2020-06-05,43.47,44.74,42.69,43.93,1295070,43.47,44.74,42.69,43.93,1295070,0.0,1.0
2020-06-08,43.62,45.35,43.25,44.23,812738,43.62,45.35,43.25,44.23,812738,0.0,1.0
2020-06-09,43.24,43.58,41.87,43.0,740865,43.24,43.58,41.87,43.0,740865,0.0,1.0
2020-06-10,40.73,43.13,40.61,43.13,1074131,40.73,43.13,40.61,43.13,1074131,0.0,1.0
2020-06-11,38.2,39.8,37.88,38.85,908407,38.2,39.8,37.88,38.85,908407,0.0,1.0
2020-06-12,39.33,40.32,38.16,39.88,817679,39.33,40.32,38.16,39.88,817679,0.0,1.0
2020-06-15,39.57,39.75,37.13,37.67,748718,39.57,39.75,37.13,37.67,748718,0.0,1.0
2020-06-16,40.45,41.8727,39.02,41.71,750831,40.45,41.8727,39.02,41.71,750831,0.0,1.0
2020-06-17,38.7,40.25,38.48,40.25,863125,38.7,40.25,38.48,40.25,863125,0.0,1.0
2020-06-18,39.33,39.615,38.01,38.06,785684,39.33,39.615,38.01,38.06,785684,0.0,1.0
2020-06-19,38.02,39.93,38.02,39.77,1120410,38.02,39.93,38.02,39.77,1120410,0.0,1.0
2020-06-22,38.22,38.59,37.2,37.73,576022,38.22,38.59,37.2,37.73,576022,0.0,1.0
2020-06-23,38.52,38.84,37.95,38.77,519097,38.52,38.84,37.95,38.77,519097,0.0,1.0
2020-06-24,36.17,37.91,35.9,37.83,710346,36.17,37.91,35.9,37.83,710346,0.0,1.0
2020-06-25,36.32,36.57,35.67,36.03,609405,36.32,36.57,35.67,36.03,609405,0.0,1.0
2020-06-26,35.78,36.645,35.72,36.01,932065,35.78,36.645,35.72,36.01,932065,0.0,1.0
2020-06-29,37.67,37.91,35.64,36.17,494800,37.67,37.91,35.64,36.17,494800,0.0,1.0
2020-06-30,37.58,38.27,37.21,37.6,481600,37.58,38.27,37.21,37.6,481600,0.0,1.0
2020-07-01,36.98,38.09,36.86,37.51,453700,36.98,38.09,36.86,37.51,453700,0.0,1.0
2020-07-02,37.08,38.56,36.95,37.97,612600,37.08,38.56,36.95,37.97,612600,0.0,1.0
2020-07-06,37.77,38.05,37.17,37.8,752000,37.77,38.05,37.17,37.8,752000,0.0,1.0
2020-07-07,38.97,39.1,37.14,37.47,780900,38.97,39.1,37.14,37.47,780900,0.0,1.0
2020-07-08,41.35,41.39,39.1,39.12,1456400,41.35,41.39,39.1,39.12,1456400,0.0,1.0
2020-07-09,40.68,41.73,40.16,41.32,850000,40.68,41.73,40.16,41.32,850000,0.0,1.0
2020-07-10,41.74,41.86,40.28,40.64,703700,41.74,41.86,40.28,40.64,703700,0.0,1.0
2020-07-13,41.07,42.74,41.02,42.15,622400,41.07,42.74,41.02,42.15,622400,0.0,1.0
2020-07-14,43.55,43.57,40.66,40.95,959300,43.55,43.57,40.66,40.95,959300,0.0,1.0
2020-07-15,44.15,45.1,43.74,44.57,1197100,44.15,45.1,43.74,44.57,1197100,0.0,1.0
2020-07-16,44.65,44.93,43.82,43.86,803100,44.65,44.93,43.82,43.86,803100,0.0,1.0
2020-07-17,44.72,45.12,43.58,43.99,795600,44.72,45.12,43.58,43.99,795600,0.0,1.0
2020-07-20,44.56,45.34,43.93,44.66,818098,44.56,45.34,43.93,44.66,818098,0.0,1.0
2020-07-21,45.16,45.46,44.46,45.0,616181,45.16,45.46,44.46,45.0,616181,0.0,1.0
2020-07-22,48.85,49.15,45.53,45.53,1742676,48.85,49.15,45.53,45.53,1742676,0.0,1.0
2020-07-23,52.55,53.49,49.66,52.26,3333794,52.55,53.49,49.66,52.26,3333794,0.0,1.0
2020-07-24,54.7,54.92,52.89,53.65,1580348,54.7,54.92,52.89,53.65,1580348,0.0,1.0
2020-07-27,56.5,56.69,54.41,54.91,1614925,56.5,56.69,54.41,54.91,1614925,0.0,1.0
2020-07-28,54.56,57.09,54.47,56.5,1363022,54.56,57.09,54.47,56.5,1363022,0.0,1.0
2020-07-29,54.15,55.37,53.78,54.76,1521304,54.15,55.37,53.78,54.76,1521304,0.0,1.0
2020-07-30,51.63,53.81,51.55,53.51,1466625,51.63,53.81,51.55,53.51,1466625,0.0,1.0
2020-07-31,51.34,52.24,50.87,51.82,1098500,51.34,52.24,50.87,51.82,1098500,0.0,1.0
2020-08-03,52.91,52.965,51.52,51.85,1048050,52.91,52.965,51.52,51.85,1048050,0.0,1.0
2020-08-04,52.62,53.72,52.02,52.92,665767,52.62,53.72,52.02,52.92,665767,0.0,1.0
2020-08-05,53.31,53.64,52.31,53.29,686112,53.31,53.64,52.31,53.29,686112,0.0,1.0
2020-08-06,53.19,53.5,52.63,52.82,549924,53.19,53.5,52.63,52.82,549924,0.0,1.0
2020-08-07,53.32,53.4,52.11,52.8,854114,53.32,53.4,52.11,52.8,854114,0.0,1.0
2020-08-10,54.28,55.75,53.75,53.85,793391,54.28,55.75,53.75,53.85,793391,0.0,1.0
2020-08-11,54.59,55.56,54.23,55.25,737983,54.59,55.56,54.23,55.25,737983,0.0,1.0
2020-08-12,57.51,58.07,55.91,55.93,1220840,57.51,58.07,55.91,55.93,1220840,0.0,1.0
2020-08-13,56.58,57.35,56.0885,57.0,648382,56.58,57.35,56.0885,57.0,648382,0.0,1.0
2020-08-14,57.02,57.09,55.7601,56.31,512036,57.02,57.09,55.7601,56.31,512036,0.0,1.0
2020-08-17,58.44,58.8,57.32,57.77,758782,58.44,58.8,57.32,57.77,758782,0.0,1.0
2020-08-18,58.47,59.39,57.5,58.39,887562,58.47,59.39,57.5,58.39,887562,0.0,1.0
2020-08-19,57.47,58.86,57.29,58.56,688409,57.47,58.86,57.29,58.56,688409,0.0,1.0
2020-08-20,58.16,58.6993,57.1712,57.87,682217,58.16,58.6993,57.1712,57.87,682217,0.0,1.0
2020-08-21,58.1,58.36,57.28,57.78,510669,58.1,58.36,57.28,57.78,510669,0.0,1.0
2020-08-24,58.17,58.6477,57.39,58.45,631454,58.17,58.6477,57.39,58.45,631454,0.0,1.0
2020-08-25,57.94,58.48,57.5,58.27,716032,57.94,58.48,57.5,58.27,716032,0.0,1.0
2020-08-26,56.88,57.9,56.61,57.9,766881,56.88,57.9,56.61,57.9,766881,0.0,1.0
2020-08-27,57.09,58.0,56.99,57.42,609971,57.09,58.0,56.99,57.42,609971,0.0,1.0
2020-08-28,57.58,58.88,57.27,57.7,598800,57.58,58.88,57.27,57.7,598800,0.0,1.0
2020-08-31,56.86,57.45,56.31,57.27,632614,56.86,57.45,56.31,57.27,632614,0.0,1.0
2020-09-01,58.15,58.43,56.12,56.85,693448,58.15,58.43,56.12,56.85,693448,0.0,1.0
2020-09-02,58.48,59.578,57.5,58.99,702426,58.48,59.578,57.5,58.99,702426,0.0,1.0
2020-09-03,56.44,58.35,56.1,58.35,584965,56.44,58.35,56.1,58.35,584965,0.0,1.0
2020-09-04,56.3,57.68,54.72,57.03,413608,56.3,57.68,54.72,57.03,413608,0.0,1.0
2020-09-08,56.13,56.97,54.8101,55.26,577221,56.13,56.97,54.8101,55.26,577221,0.0,1.0
2020-09-09,56.75,57.0,55.56,56.41,349219,56.75,57.0,55.56,56.41,349219,0.0,1.0
2020-09-10,56.31,57.86,56.23,57.0,710588,56.31,57.86,56.23,57.0,710588,0.0,1.0
2020-09-11,54.9,57.0,54.89,56.81,488103,54.9,57.0,54.89,56.81,488103,0.0,1.0
2020-09-14,56.07,56.25,55.41,55.59,494250,56.07,56.25,55.41,55.59,494250,0.0,1.0
2020-09-15,56.3,56.85,55.64,56.77,479186,56.3,56.85,55.64,56.77,479186,0.0,1.0
2020-09-16,54.98,56.89,54.83,56.69,632733,54.98,56.89,54.83,56.69,632733,0.0,1.0
2020-09-17,54.13,54.93,53.57,54.11,546145,54.13,54.93,53.57,54.11,546145,0.0,1.0
2020-09-18,53.36,54.19,52.67,54.19,1027935,53.36,54.19,52.67,54.19,1027935,0.0,1.0
2020-09-21,51.47,52.25,50.52,52.15,583829,51.47,52.25,50.52,52.15,583829,0.0,1.0
2020-09-22,52.4,53.1899,51.925,52.01,499780,52.4,53.1899,51.925,52.01,499780,0.0,1.0
2020-09-23,53.03,54.5499,52.87,53.93,669277,53.03,54.5499,52.87,53.93,669277,0.0,1.0
2020-09-24,51.37,52.7671,50.72,52.31,570420,51.37,52.7671,50.72,52.31,570420,0.0,1.0
2020-09-25,51.9,52.06,50.55,51.16,997595,51.9,52.06,50.55,51.16,997595,0.0,1.0
2020-09-28,53.77,53.82,52.34,52.86,444714,53.77,53.82,52.34,52.86,444714,0.0,1.0
2020-09-29,52.04,53.77,51.32,53.77,527429,52.04,53.77,51.32,53.77,527429,0.0,1.0
2020-09-30,52.93,53.23,52.025,52.45,739598,52.93,53.23,52.025,52.45,739598,0.0,1.0
2020-10-01,54.55,54.645,52.5,53.36,582907,54.55,54.645,52.5,53.36,582907,0.0,1.0
2020-10-02,57.44,57.96,53.63,53.63,884674,57.44,57.96,53.63,53.63,884674,0.0,1.0
2020-10-05,59.47,59.93,57.7,57.7,797373,59.47,59.93,57.7,57.7,797373,0.0,1.0
2020-10-06,59.03,61.96,58.92,60.0,1108825,59.03,61.96,58.92,60.0,1108825,0.0,1.0
2020-10-07,60.16,61.15,59.9,60.09,890108,60.16,61.15,59.9,60.09,890108,0.0,1.0
2020-10-08,61.61,61.8699,59.5928,60.39,693297,61.61,61.8699,59.5928,60.39,693297,0.0,1.0
2020-10-09,60.56,62.27,60.35,62.27,681099,60.56,62.27,60.35,62.27,681099,0.0,1.0
2020-10-12,60.45,61.1072,60.14,60.5,420199,60.45,61.1072,60.14,60.5,420199,0.0,1.0
2020-10-13,61.14,61.52,59.63,60.0,656761,61.14,61.52,59.63,60.0,656761,0.0,1.0
2020-10-14,60.69,62.0,60.07,61.51,516705,60.69,62.0,60.07,61.51,516705,0.0,1.0
2020-10-15,63.02,63.46,59.66,60.01,526493,63.02,63.46,59.66,60.01,526493,0.0,1.0
2020-10-16,62.25,63.2606,61.51,63.03,907214,62.25,63.2606,61.51,63.03,907214,0.0,1.0
2020-10-19,62.01,64.24,61.75,63.18,992966,62.01,64.24,61.75,63.18,992966,0.0,1.0
2020-10-20,63.03,63.33,61.5,62.1,1779696,63.03,63.33,61.5,62.1,1779696,0.0,1.0
2020-10-21,64.24,69.2797,64.17,67.76,2395468,64.24,69.2797,64.17,67.76,2395468,0.0,1.0
2020-10-22,62.3,64.41,60.75,64.39,1535579,62.3,64.41,60.75,64.39,1535579,0.0,1.0
2020-10-23,60.65,62.51,60.42,62.51,851853,60.65,62.51,60.42,62.51,851853,0.0,1.0
2020-10-26,61.02,61.14,59.02,59.76,1206603,61.02,61.14,59.02,59.76,1206603,0.0,1.0
2020-10-27,57.88,61.03,57.25,60.28,1198587,57.88,61.03,57.25,60.28,1198587,0.0,1.0
2020-10-28,57.09,58.25,56.26,56.65,964994,57.09,58.25,56.26,56.65,964994,0.0,1.0
2020-10-29,57.0,57.66,56.41,57.05,577079,57.0,57.66,56.41,57.05,577079,0.0,1.0
2020-10-30,56.73,57.54,56.07,56.55,630078,56.73,57.54,56.07,56.55,630078,0.0,1.0
2020-11-02,57.79,57.96,56.31,57.36,579636,57.79,57.96,56.31,57.36,579636,0.0,1.0
2020-11-03,59.08,59.64,58.17,58.54,509024,59.08,59.64,58.17,58.54,509024,0.0,1.0
2020-11-04,58.76,59.385,57.43,58.25,536501,58.76,59.385,57.43,58.25,536501,0.0,1.0
2020-11-05,59.95,60.98,59.2001,59.57,619484,59.95,60.98,59.2001,59.57,619484,0.0,1.0
2020-11-06,58.92,60.6,58.86,60.33,529980,58.92,60.6,58.86,60.33,529980,0.0,1.0
2020-11-09,61.04,62.21,60.58,61.43,1067220,61.04,62.21,60.58,61.43,1067220,0.0,1.0
2020-11-10,62.7,63.06,60.7901,61.04,1104284,62.7,63.06,60.7901,61.04,1104284,0.0,1.0
2020-11-11,62.25,62.985,60.95,62.79,619449,62.25,62.985,60.95,62.79,619449,0.0,1.0
2020-11-12,59.65,61.8886,59.015,61.82,678415,59.65,61.8886,59.015,61.82,678415,0.0,1.0
2020-11-13,60.93,61.73,59.79,59.79,517878,60.93,61.73,59.79,59.79,517878,0.0,1.0
2020-11-16,62.34,62.67,60.98,61.87,609981,62.34,62.67,60.98,61.87,609981,0.0,1.0
2020-11-17,61.97,62.55,61.335,61.88,799611,61.97,62.55,61.335,61.88,799611,0.0,1.0
2020-11-18,61.71,63.32,61.66,62.35,739291,61.71,63.32,61.66,62.35,739291,0.0,1.0
2020-11-19,60.48,61.6784,59.89,61.47,653717,60.48,61.6784,59.89,61.47,653717,0.0,1.0
2020-11-20,60.45,61.29,59.52,60.46,790195,60.45,61.29,59.52,60.46,790195,0.0,1.0
2020-11-23,62.02,62.24,61.0,61.11,577054,62.02,62.24,61.0,61.11,577054,0.0,1.0
2020-11-24,64.84,65.3,62.8253,63.0,768520,64.84,65.3,62.8253,63.0,768520,0.0,1.0
2020-11-25,63.34,64.53,62.6,64.35,389909,63.34,64.53,62.6,64.35,389909,0.0,1.0
2020-11-27,63.0,63.4855,61.77,63.0,728140,63.0,63.4855,61.77,63.0,728140,0.0,1.0
2020-11-30,61.29,62.665,60.4484,62.56,1426940,61.29,62.665,60.4484,62.56,1426940,0.0,1.0
2020-12-01,65.0,65.46,61.48,61.87,813523,65.0,65.46,61.48,61.87,813523,0.0,1.0
2020-12-02,65.15,65.3,63.86,64.23,589059,65.15,65.3,63.86,64.23,589059,0.0,1.0
2020-12-03,66.2,67.06,65.16,65.29,747330,66.2,67.06,65.16,65.29,747330,0.0,1.0
2020-12-04,67.4,67.51,66.3,66.44,537159,67.4,67.51,66.3,66.44,537159,0.0,1.0
2020-12-07,67.3,67.76,66.79,67.0,539821,67.3,67.76,66.79,67.0,539821,0.0,1.0
2020-12-08,66.11,67.25,66.03,66.63,407583,66.11,67.25,66.03,66.63,407583,0.0,1.0
2020-12-09,67.3,67.61,65.86,66.2,527662,67.3,67.61,65.86,66.2,527662,0.0,1.0
2020-12-10,66.53,66.85,65.5102,66.52,471971,66.53,66.85,65.5102,66.52,471971,0.0,1.0
2020-12-11,66.9,67.67,65.76,66.34,426881,66.9,67.67,65.76,66.34,426881,0.0,1.0
2020-12-14,65.79,68.76,65.76,67.18,514501,65.79,68.76,65.76,67.18,514501,0.0,1.0
2020-12-15,66.1,66.7,65.79,66.49,508705,66.1,66.7,65.79,66.49,508705,0.0,1.0
2020-12-16,65.92,66.91,65.4481,66.54,807197,65.92,66.91,65.4481,66.54,807197,0.0,1.0
2020-12-17,67.33,67.33,65.915,66.08,814945,67.33,67.33,65.915,66.08,814945,0.0,1.0
2020-12-18,68.67,70.48,67.8,69.22,2105283,68.67,70.48,67.8,69.22,2105283,0.0,1.0
2020-12-21,68.03,68.29,66.91,67.89,1261960,68.03,68.29,66.91,67.89,1261960,0.0,1.0
2020-12-22,66.57,68.25,66.56,68.03,642718,66.57,68.25,66.56,68.03,642718,0.0,1.0
2020-12-23,67.98,68.17,66.36,66.43,420456,67.98,68.17,66.36,66.43,420456,0.0,1.0
2020-12-24,68.05,68.13,67.39,68.12,187979,68.05,68.13,67.39,68.12,187979,0.0,1.0
2020-12-28,68.61,69.29,68.0,68.47,537011,68.61,69.29,68.0,68.47,537011,0.0,1.0
2020-12-29,68.72,69.1,67.28,69.0,750569,68.72,69.1,67.28,69.0,750569,0.0,1.0
2020-12-30,69.74,70.8755,68.82,68.82,596592,69.74,70.8755,68.82,68.82,596592,0.0,1.0
2020-12-31,69.79,70.331,68.78,69.58,529586,69.79,70.331,68.78,69.58,529586,0.0,1.0
2021-01-04,68.09,70.28,66.86,69.98,804966,68.09,70.28,66.86,69.98,804966,0.0,1.0
2021-01-05,69.33,69.71,67.13,67.93,639947,69.33,69.71,67.13,67.93,639947,0.0,1.0
2021-01-06,73.51,73.73,69.53,69.53,915096,73.51,73.73,69.53,69.53,915096,0.0,1.0
2021-01-07,75.76,76.22,73.65,73.75,644805,75.76,76.22,73.65,73.75,644805,0.0,1.0
2021-01-08,74.84,76.5,73.41,76.0,547093,74.84,76.5,73.41,76.0,547093,0.0,1.0
2021-01-11,76.19,76.78,74.12,74.24,411763,76.19,76.78,74.12,74.24,411763,0.0,1.0
2021-01-12,77.0,78.21,75.93,75.93,531027,77.0,78.21,75.93,75.93,531027,0.0,1.0
2021-01-13,74.86,76.42,74.4,75.96,440002,74.86,76.42,74.4,75.96,440002,0.0,1.0
2021-01-14,75.89,76.32,74.943,75.53,426791,75.89,76.32,74.943,75.53,426791,0.0,1.0
2021-01-15,74.17,74.82,72.515,73.38,645850,74.17,74.82,72.515,73.38,645850,0.0,1.0
2021-01-19,74.57,75.51,73.89,74.73,812072,74.57,75.51,73.89,74.73,812072,0.0,1.0
2021-01-20,77.46,77.53,74.59,74.6,729358,77.46,77.53,74.59,74.6,729358,0.0,1.0
2021-01-21,77.19,78.33,77.03,77.5,482532,77.19,78.33,77.03,77.5,482532,0.0,1.0
2021-01-22,76.69,76.98,75.41,76.38,349719,76.69,76.98,75.41,76.38,349719,0.0,1.0
2021-01-25,75.46,77.46,74.51,76.22,441345,75.46,77.46,74.51,76.22,441345,0.0,1.0
2021-01-26,76.33,76.9,75.275,75.88,346579,76.33,76.9,75.275,75.88,346579,0.0,1.0
2021-01-27,73.4,74.73,71.32,74.73,994955,73.4,74.73,71.32,74.73,994955,0.0,1.0
2021-01-28,72.27,73.82,71.23,73.82,983412,72.27,73.82,71.23,73.82,983412,0.0,1.0
2021-01-29,71.28,73.22,70.6372,72.37,512584,71.28,73.22,70.6372,72.37,512584,0.0,1.0
2021-02-01,74.6,74.75,71.92,71.92,612814,74.6,74.75,71.92,71.92,612814,0.0,1.0
2021-02-02,73.8,76.33,72.72,75.62,638133,73.8,76.33,72.72,75.62,638133,0.0,1.0
2021-02-03,75.15,75.42,72.54,74.02,589545,75.15,75.42,72.54,74.02,589545,0.0,1.0
2021-02-04,76.95,77.23,74.99,75.14,282664,76.95,77.23,74.99,75.14,282664,0.0,1.0
2021-02-05,77.19,78.29,75.73,77.71,482050,77.19,78.29,75.73,77.71,482050,0.0,1.0
2021-02-08,79.35,79.4,77.27,77.86,597844,79.35,79.4,77.27,77.86,597844,0.0,1.0
2021-02-09,78.98,79.63,77.79,79.3,280706,78.98,79.63,77.79,79.3,280706,0.0,1.0
2021-02-10,78.41,79.5,76.71,79.5,441469,78.41,79.5,76.71,79.5,441469,0.0,1.0
2021-02-11,78.2,79.59,77.19,78.48,344067,78.2,79.59,77.19,78.48,344067,0.0,1.0
2021-02-12,78.39,78.87,77.51,77.51,370164,78.39,78.87,77.51,77.51,370164,0.0,1.0
2021-02-16,79.43,82.9,79.23,80.1,1129794,79.43,82.9,79.23,80.1,1129794,0.0,1.0
2021-02-17,79.01,79.93,76.55,78.11,604959,79.01,79.93,76.55,78.11,604959,0.0,1.0
2021-02-18,77.91,79.92,77.88,78.99,679518,77.91,79.92,77.88,78.99,679518,0.0,1.0
2021-02-19,78.74,79.55,78.0,78.0,598876,78.74,79.55,78.0,78.0,598876,0.0,1.0
2021-02-22,78.63,79.85,78.18,78.6,806837,78.63,79.85,78.18,78.6,806837,0.0,1.0
2021-02-23,76.99,78.55,75.212,77.87,1017689,76.99,78.55,75.212,77.87,1017689,0.0,1.0
2021-02-24,78.0,78.27,76.0,76.99,1019525,78.0,78.27,76.0,76.99,1019525,0.0,1.0
2021-02-25,75.61,79.145,75.13,78.43,1098746,75.61,79.145,75.13,78.43,1098746,0.0,1.0
2021-02-26,75.02,77.23,74.23,76.09,1142063,75.02,77.23,74.23,76.09,1142063,0.0,1.0
2021-03-01,76.23,77.9,76.2,76.48,817778,76.23,77.9,76.2,76.48,817778,0.0,1.0
2021-03-02,76.15,76.995,75.52,76.49,647311,76.15,76.995,75.52,76.49,647311,0.0,1.0
2021-03-03,78.65,79.87,76.59,76.61,938093,78.65,79.87,76.59,76.61,938093,0.0,1.0
2021-03-04,79.16,80.38,76.81,78.0,1127450,79.16,80.38,76.81,78.0,1127450,0.0,1.0
2021-03-05,85.81,86.23,79.31,79.46,1549396,85.81,86.23,79.31,79.46,1549396,0.0,1.0
2021-03-08,89.91,90.78,85.99,86.31,1414435,89.91,90.78,85.99,86.31,1414435,0.0,1.0
2021-03-09,85.25,90.635,85.22,90.1,899383,85.25,90.635,85.22,90.1,899383,0.0,1.0
2021-03-10,87.14,88.0,84.87,86.34,1223186,87.14,88.0,84.87,86.34,1223186,0.0,1.0
2021-03-11,86.39,87.5275,84.16,87.18,918861,86.39,87.5275,84.16,87.18,918861,0.0,1.0
2021-03-12,89.04,89.14,86.19,87.0,399521,89.04,89.14,86.19,87.0,399521,0.0,1.0
2021-03-15,87.83,88.5,86.53,88.3,700986,87.83,88.5,86.53,88.3,700986,0.0,1.0
2021-03-16,89.56,90.09,86.662,87.77,879546,89.56,90.09,86.662,87.77,879546,0.0,1.0
2021-03-17,89.93,90.9799,88.9759,89.59,1074424,89.93,90.9799,88.9759,89.59,1074424,0.0,1.0
2021-03-18,90.26,92.4,89.24,89.65,1056176,90.26,92.4,89.24,89.65,1056176,0.0,1.0
2021-03-19,89.98,90.645,88.61,89.66,1671627,89.98,90.645,88.61,89.66,1671627,0.0,1.0
2021-03-22,87.71,89.43,86.115,89.43,830506,87.71,89.43,86.115,89.43,830506,0.0,1.0
2021-03-23,86.56,88.69,86.08,87.07,1082194,86.56,88.69,86.08,87.07,1082194,0.0,1.0
2021-03-24,85.73,88.96,85.58,87.74,648338,85.73,88.96,85.58,87.74,648338,0.0,1.0
2021-03-25,89.98,90.22,85.151,85.44,944351,89.98,90.22,85.151,85.44,944351,0.0,1.0
2021-03-26,93.4,93.41,89.62,90.96,679275,93.4,93.41,89.62,90.96,679275,0.0,1.0
2021-03-29,92.09,96.2,92.02,93.55,774483,92.09,96.2,92.02,93.55,774483,0.0,1.0
2021-03-30,94.81,94.99,91.8,91.8,765725,94.81,94.99,91.8,91.8,765725,0.0,1.0
2021-03-31,93.22,95.86,93.14,94.85,626799,93.22,95.86,93.14,94.85,626799,0.0,1.0
2021-04-01,92.06,93.125,90.41,92.45,666367,92.06,93.125,90.41,92.45,666367,0.0,1.0
2021-04-05,92.49,93.7466,91.8,93.56,607985,92.49,93.7466,91.8,93.56,607985,0.0,1.0
2021-04-06,91.29,92.7,90.55,91.72,708630,91.29,92.7,90.55,91.72,708630,0.0,1.0
2021-04-07,90.74,91.69,89.83,91.5,662773,90.74,91.69,89.83,91.5,662773,0.0,1.0
2021-04-08,91.64,91.87,89.25,90.84,455304,91.64,91.87,89.25,90.84,455304,0.0,1.0
2021-04-09,93.12,93.2,91.51,92.0,432507,93.12,93.2,91.51,92.0,432507,0.0,1.0
2021-04-12,93.22,93.91,92.29,93.24,551098,93.22,93.91,92.29,93.24,551098,0.0,1.0
2021-04-13,92.2,92.94,91.38,92.89,366013,92.2,92.94,91.38,92.89,366013,0.0,1.0
2021-04-14,95.47,96.22,92.56,92.8,644699,95.47,96.22,92.56,92.8,644699,0.0,1.0
2021-04-15,96.23,96.47,94.41,95.94,447567,96.23,96.47,94.41,95.94,447567,0.0,1.0
2021-04-16,97.21,97.98,96.0,96.98,491606,97.21,97.98,96.0,96.98,491606,0.0,1.0
2021-04-19,97.57,98.37,95.86,97.2,737111,97.57,98.37,95.86,97.2,737111,0.0,1.0
2021-04-20,93.23,99.78,91.4,99.44,1330315,93.23,99.78,91.4,99.44,1330315,0.0,1.0
2021-04-21,95.49,95.73,91.75,92.54,855397,95.49,95.73,91.75,92.54,855397,0.0,1.0
2021-04-22,96.2,98.98,95.44,96.82,1002698,96.2,98.98,95.44,96.82,1002698,0.0,1.0
2021-04-23,102.01,102.405,96.6,97.0,908251,102.01,102.405,96.6,97.0,908251,0.0,1.0
2021-04-26,101.5,104.16,101.39,102.01,1287231,101.5,104.16,101.39,102.01,1287231,0.0,1.0
2021-04-27,101.4,103.01,100.95,102.1,1193538,101.4,103.01,100.95,102.1,1193538,0.0,1.0
2021-04-28,102.68,103.53,100.4,100.71,631281,102.68,103.53,100.4,100.71,631281,0.0,1.0
2021-04-29,103.29,104.35,102.62,103.84,658994,103.29,104.35,102.62,103.84,658994,0.0,1.0
2021-04-30,102.48,104.14,101.89,102.65,812082,102.48,104.14,101.89,102.65,812082,0.0,1.0
2021-05-03,103.47,105.0,102.775,103.78,1453082,103.47,105.0,102.775,103.78,1453082,0.0,1.0
2021-05-04,105.16,105.22,101.9,102.94,1183560,105.16,105.22,101.9,102.94,1183560,0.0,1.0
2021-05-05,104.38,106.32,103.57,106.02,1056200,104.38,106.32,103.57,106.02,1056200,0.0,1.0
2021-05-06,106.89,106.95,103.76,104.95,728670,106.89,106.95,103.76,104.95,728670,0.0,1.0
2021-05-07,105.77,106.99,104.895,106.96,753674,105.77,106.99,104.895,106.96,753674,0.0,1.0
2021-05-10,104.61,106.26,104.47,106.15,672366,104.61,106.26,104.47,106.15,672366,0.0,1.0
2021-05-11,102.8,104.315,100.7,103.2,811197,102.8,104.315,100.7,103.2,811197,0.0,1.0
2021-05-12,98.16,102.3,98.11,102.1,912082,98.16,102.3,98.11,102.1,912082,0.0,1.0
2021-05-13,103.26,103.97,98.62,99.11,775253,103.26,103.97,98.62,99.11,775253,0.0,1.0
2021-05-14,105.29,105.7,103.02,103.78,441194,105.29,105.7,103.02,103.78,441194,0.0,1.0
2021-05-17,105.38,106.6,104.42,105.23,410414,105.38,106.6,104.42,105.23,410414,0.0,1.0
2021-05-18,103.57,106.17,103.5,105.35,509517,103.57,106.17,103.5,105.35,509517,0.0,1.0
2021-05-19,100.13,101.125,98.58,101.05,965035,100.13,101.125,98.58,101.05,965035,0.0,1.0
2021-05-20,98.56,100.87,97.31,100.05,914363,98.56,100.87,97.31,100.05,914363,0.0,1.0
2021-05-21,99.94,101.75,99.45,100.1,960498,99.94,101.75,99.45,100.1,960498,0.0,1.0
2021-05-24,101.0,101.72,99.65,100.96,560489,101.0,101.72,99.65,100.96,560489,0.0,1.0
2021-05-25,99.95,102.82,99.87,101.47,704272,99.95,102.82,99.87,101.47,704272,0.0,1.0
2021-05-26,101.51,102.01,100.03,100.07,699092,101.51,102.01,100.03,100.07,699092,0.0,1.0
2021-05-27,102.95,104.33,102.06,103.01,829035,102.95,104.33,102.06,103.01,829035,0.0,1.0
2021-05-28,102.13,104.21,100.48,103.89,744972,102.13,104.21,100.48,103.89,744972,0.0,1.0
2021-06-01,105.33,105.35,102.57,103.68,682741,105.33,105.35,102.57,103.68,682741,0.0,1.0
2021-06-02,102.53,105.5,102.34,105.37,795209,102.53,105.5,102.34,105.37,795209,0.0,1.0
2021-06-03,100.98,102.14,99.84,101.72,807161,100.98,102.14,99.84,101.72,807161,0.0,1.0
2021-06-04,97.64,101.65,97.5,101.32,1025694,97.64,101.65,97.5,101.32,1025694,0.0,1.0
2021-06-07,96.31,98.66,95.07,97.58,1231188,96.31,98.66,95.07,97.58,1231188,0.0,1.0
2021-06-08,97.57,98.34,95.25,95.73,913362,97.57,98.34,95.25,95.73,913362,0.0,1.0
2021-06-09,96.5,97.515,95.58,97.14,1040892,96.5,97.515,95.58,97.14,1040892,0.0,1.0
2021-06-10,95.01,98.1799,94.85,97.74,811523,95.01,98.1799,94.85,97.74,811523,0.0,1.0
2021-06-11,97.92,98.15,95.55,95.57,1107615,97.92,98.15,95.55,95.57,1107615,0.0,1.0
2021-06-14,93.3,98.1241,92.86,97.87,1158033,93.3,98.1241,92.86,97.87,1158033,0.0,1.0
2021-06-15,94.02,94.425,92.47,93.3,831892,94.02,94.425,92.47,93.3,831892,0.0,1.0
2021-06-16,94.29,94.7,92.04,93.4,667681,94.29,94.7,92.04,93.4,667681,0.0,1.0
2021-06-17,90.69,94.82,89.45,94.8,815677,90.69,94.82,89.45,94.8,815677,0.0,1.0
2021-06-18,88.77,90.06,88.32,88.93,1127984,88.77,90.06,88.32,88.93,1127984,0.0,1.0
2021-06-21,91.24,92.23,89.39,89.84,722186,91.24,92.23,89.39,89.84,722186,0.0,1.0
2021-06-22,91.99,92.47,89.25,90.85,666359,91.99,92.47,89.25,90.85,666359,0.0,1.0
2021-06-23,92.05,92.94,90.97,92.3,620005,92.05,92.94,90.97,92.3,620005,0.0,1.0
2021-06-24,92.63,93.27,92.08,92.75,648378,92.63,93.27,92.08,92.75,648378,0.0,1.0
2021-06-25,94.86,95.63,93.32,93.45,1555944,94.86,95.63,93.32,93.45,1555944,0.0,1.0
2021-06-28,93.6,95.5,93.17,94.99,650825,93.6,95.5,93.17,94.99,650825,0.0,1.0
2021-06-29,93.56,94.34,93.235,93.78,620345,93.56,94.34,93.235,93.78,620345,0.0,1.0
2021-06-30,94.81,95.07,93.2,93.2,991473,94.81,95.07,93.2,93.2,991473,0.0,1.0
2021-07-01,98.0,98.83,94.77,95.8,1158353,98.0,98.83,94.77,95.8,1158353,0.0,1.0
2021-07-02,99.54,99.83,97.3041,97.88,749900,99.54,99.83,97.3041,97.88,749900,0.0,1.0
2021-07-06,97.47,99.49,95.739,99.05,867142,97.47,99.49,95.739,99.05,867142,0.0,1.0
2021-07-07,98.89,99.39,96.51,96.64,654538,98.89,99.39,96.51,96.64,654538,0.0,1.0
2021-07-08,98.26,100.43,95.06,96.66,909794,98.26,100.43,95.06,96.66,909794,0.0,1.0
2021-07-09,103.23,103.36,99.73,100.31,900631,103.23,103.36,99.73,100.31,900631,0.0,1.0
2021-07-12,105.86,106.09,102.2,102.82,1130525,105.86,106.09,102.2,102.82,1130525,0.0,1.0
2021-07-13,104.45,106.1,104.135,105.29,715102,104.45,106.1,104.135,105.29,715102,0.0,1.0
2021-07-14,105.22,107.67,104.59,105.61,795451,105.22,107.67,104.59,105.61,795451,0.0,1.0
2021-07-15,103.39,106.54,102.4201,104.78,738481,103.39,106.54,102.4201,104.78,738481,0.0,1.0
2021-07-16,102.6,104.74,102.51,104.3,1311476,102.6,104.74,102.51,104.3,1311476,0.0,1.0
2021-07-19,106.34,109.27,101.0,104.17,3501348,106.34,109.27,101.0,104.17,3501348,0.0,1.0
2021-07-20,114.17,115.15,108.0,108.37,2814971,114.17,115.15,108.0,108.37,2814971,0.0,1.0
2021-07-21,117.64,120.9,115.9,116.09,2079574,117.64,120.9,115.9,116.09,2079574,0.0,1.0
2021-07-22,116.45,117.57,115.52,117.03,1320172,116.45,117.57,115.52,117.03,1320172,0.0,1.0
2021-07-23,116.72,117.3445,114.7233,116.81,819060,116.72,117.3445,114.7233,116.81,819060,0.0,1.0
2021-07-26,115.55,118.86,114.81,117.04,812589,115.55,118.86,114.81,117.04,812589,0.0,1.0
2021-07-27,117.66,117.74,114.37,115.29,1215895,117.66,117.74,114.37,115.29,1215895,0.0,1.0
2021-07-28,116.53,119.62,115.8,118.07,1029767,116.53,119.62,115.8,118.07,1029767,0.0,1.0
2021-07-29,120.86,122.2086,116.79,117.55,1630683,120.86,122.2086,116.79,117.55,1630683,0.0,1.0
2021-07-30,121.33,122.72,119.05,119.61,1181494,121.33,122.72,119.05,119.61,1181494,0.0,1.0
2021-08-02,120.23,125.21,120.12,122.35,1520639,120.23,125.21,120.12,122.35,1520639,0.0,1.0
2021-08-03,119.4,121.22,118.17,120.54,1589485,119.4,121.22,118.17,120.54,1589485,0.0,1.0
2021-08-04,116.32,119.15,115.67,118.56,1557804,116.32,119.15,115.67,118.56,1557804,0.0,1.0
2021-08-05,118.54,119.23,116.68,117.0,1011563,118.54,119.23,116.68,117.0,1011563,0.0,1.0
2021-08-06,117.23,121.31,117.19,120.33,823521,117.23,121.31,117.19,120.33,823521,0.0,1.0
2021-08-09,117.21,118.395,115.18,116.5,733051,117.21,118.395,115.18,116.5,733051,0.0,1.0
2021-08-10,117.49,118.855,115.95,116.82,745187,117.49,118.855,115.95,116.82,745187,0.0,1.0
2021-08-11,116.99,117.74,116.01,117.06,1067594,116.99,117.74,116.01,117.06,1067594,0.0,1.0
2021-08-12,117.11,119.08,115.58,117.35,875859,117.11,119.08,115.58,117.35,875859,0.0,1.0
2021-08-13,115.81,117.7799,115.445,117.0,805210,115.81,117.7799,115.445,117.0,805210,0.0,1.0
2021-08-16,122.43,123.42,113.801,114.84,2658052,122.43,123.42,113.801,114.84,2658052,0.0,1.0
2021-08-17,114.73,121.57,113.621,120.92,1998162,114.73,121.57,113.621,120.92,1998162,0.0,1.0
2021-08-18,113.69,117.96,113.54,115.0,1441072,113.69,117.96,113.54,115.0,1441072,0.0,1.0
2021-08-19,113.5,114.42,109.5425,111.93,1256609,113.5,114.42,109.5425,111.93,1256609,0.0,1.0
2021-08-20,114.05,115.46,112.94,113.57,1003978,114.05,115.46,112.94,113.57,1003978,0.0,1.0
2021-08-23,113.79,115.41,112.31,114.3,860196,113.79,115.41,112.31,114.3,860196,0.0,1.0
2021-08-24,114.97,116.33,114.08,114.46,701839,114.97,116.33,114.08,114.46,701839,0.0,1.0
2021-08-25,112.6,115.39,112.305,115.39,602866,112.6,115.39,112.305,115.39,602866,0.0,1.0
2021-08-26,109.88,112.195,109.44,112.12,625899,109.88,112.195,109.44,112.12,625899,0.0,1.0
2021-08-27,110.58,111.79,109.12,110.22,516225,110.58,111.79,109.12,110.22,516225,0.0,1.0
2021-08-30,110.56,111.65,109.06,110.91,495473,110.56,111.65,109.06,110.91,495473,0.0,1.0
2021-08-31,109.09,110.85,108.725,110.43,635286,109.09,110.85,108.725,110.43,635286,0.0,1.0
2021-09-01,108.21,109.43,107.7229,109.32,627228,108.21,109.43,107.7229,109.32,627228,0.0,1.0
2021-09-02,107.48,109.25,107.19,108.16,700188,107.48,109.25,107.19,108.16,700188,0.0,1.0
2021-09-03,106.26,107.51,105.01,107.29,929170,106.26,107.51,105.01,107.29,929170,0.0,1.0
2021-09-07,102.98,105.99,102.85,105.94,1605787,102.98,105.99,102.85,105.94,1605787,0.0,1.0
2021-09-08,105.29,105.36,101.59,103.06,1393143,105.29,105.36,101.59,103.06,1393143,0.0,1.0
2021-09-09,105.06,106.15,104.02,104.28,927683,105.06,106.15,104.02,104.28,927683,0.0,1.0
2021-09-10,104.53,106.15,103.76,106.15,818679,104.53,106.15,103.76,106.15,818679,0.0,1.0
2021-09-13,105.89,106.19,103.41,105.92,767257,105.89,106.19,103.41,105.92,767257,0.0,1.0
2021-09-14,106.6,107.36,105.65,105.65,814244,106.6,107.36,105.65,105.65,814244,0.0,1.0
2021-09-15,110.49,110.85,106.9,107.03,1367229,110.49,110.85,106.9,107.03,1367229,0.0,1.0
2021-09-16,117.29,117.81,111.74,111.74,1973281,117.29,117.81,111.74,111.74,1973281,0.0,1.0
2021-09-17,120.46,124.34,117.5601,117.92,5629187,120.46,124.34,117.5601,117.92,5629187,0.0,1.0
2021-09-20,118.82,119.19,116.04,117.45,1033820,118.82,119.19,116.04,117.45,1033820,0.0,1.0
2021-09-21,121.09,123.13,118.455,120.23,1345965,121.09,123.13,118.455,120.23,1345965,0.0,1.0
2021-09-22,125.6,127.219,122.5,122.5,1656654,125.6,127.219,122.5,122.5,1656654,0.0,1.0
2021-09-23,122.25,128.0,121.3,126.5,1866997,122.25,128.0,121.3,126.5,1866997,0.0,1.0
2021-09-24,123.82,125.51,121.76,122.01,1662898,123.82,125.51,121.76,122.01,1662898,0.0,1.0
2021-09-27,124.41,125.92,123.91,124.97,1191328,124.41,125.92,123.91,124.97,1191328,0.0,1.0
2021-09-28,122.48,125.008,121.89,124.44,834867,122.48,125.008,121.89,124.44,834867,0.0,1.0
2021-09-29,129.01,129.6464,124.94,125.87,1676991,129.01,129.6464,124.94,125.87,1676991,0.0,1.0
2021-09-30,121.76,127.77,121.67,125.84,1586743,121.76,127.77,121.67,125.84,1586743,0.0,1.0
2021-10-01,119.42,122.29,116.81,121.6,1035559,119.42,122.29,116.81,121.6,1035559,0.0,1.0
2021-10-04,120.25,121.46,117.91,119.09,818067,120.25,121.46,117.91,119.09,818067,0.0,1.0
2021-10-05,115.06,120.42,114.95,120.28,1114031,115.06,120.42,114.95,120.28,1114031,0.0,1.0
2021-10-06,115.15,115.73,113.12,114.07,661183,115.15,115.73,113.12,114.07,661183,0.0,1.0
2021-10-07,117.49,118.73,116.37,116.37,1032039,117.49,118.73,116.37,116.37,1032039,0.0,1.0
2021-10-08,118.12,120.645,117.36,117.41,606288,118.12,120.645,117.36,117.41,606288,0.0,1.0
2021-10-11,117.6,119.7794,116.935,118.35,682429,117.6,119.7794,116.935,118.35,682429,0.0,1.0
2021-10-12,117.18,119.0,116.8552,118.54,422854,117.18,119.0,116.8552,118.54,422854,0.0,1.0
2021-10-13,114.37,117.37,113.9,116.73,936248,114.37,117.37,113.9,116.73,936248,0.0,1.0
2021-10-14,116.04,116.905,114.33,115.16,610052,116.04,116.905,114.33,115.16,610052,0.0,1.0
2021-10-15,116.71,119.03,116.55,117.35,672206,116.71,119.03,116.55,117.35,672206,0.0,1.0
2021-10-18,117.32,117.92,115.97,115.97,617562,117.32,117.92,115.97,115.97,617562,0.0,1.0
2021-10-19,115.44,118.37,114.9,118.37,747164,115.44,118.37,114.9,118.37,747164,0.0,1.0
2021-10-20,116.96,120.66,116.75,117.42,1449298,116.96,120.66,116.75,117.42,1449298,0.0,1.0
2021-10-21,126.0,131.12,122.41,127.65,3368758,126.0,131.12,122.41,127.65,3368758,0.0,1.0
2021-10-22,130.48,132.89,126.3,127.14,1320028,130.48,132.89,126.3,127.14,1320028,0.0,1.0
2021-10-25,131.04,133.48,129.34,129.34,1227349,131.04,133.48,129.34,129.34,1227349,0.0,1.0
2021-10-26,125.43,131.15,124.32,130.75,1046949,125.43,131.15,124.32,130.75,1046949,0.0,1.0
2021-10-27,120.39,125.01,120.34,124.44,976011,120.39,125.01,120.34,124.44,976011,0.0,1.0
2021-10-28,120.86,121.8499,118.1,121.36,830338,120.86,121.8499,118.1,121.36,830338,0.0,1.0
2021-10-29,121.12,122.9368,120.11,120.47,601588,121.12,122.9368,120.11,120.47,601588,0.0,1.0
2021-11-01,123.38,124.14,121.545,121.93,760430,123.38,124.14,121.545,121.93,760430,0.0,1.0
2021-11-02,120.11,123.155,119.78,123.0,804793,120.11,123.155,119.78,123.0,804793,0.0,1.0
2021-11-03,122.38,125.65,120.32,120.67,761933,122.38,125.65,120.32,120.67,761933,0.0,1.0
2021-11-04,122.03,122.97,119.625,122.52,512152,122.03,122.97,119.625,122.52,512152,0.0,1.0
2021-11-05,123.65,124.7,122.29,122.89,800672,123.65,124.7,122.29,122.89,800672,0.0,1.0
2021-11-08,122.36,124.97,120.66,124.2,919436,122.36,124.97,120.66,124.2,919436,0.0,1.0
2021-11-09,125.14,126.66,122.24,122.24,907281,125.14,126.66,122.24,122.24,907281,0.0,1.0
2021-11-10,124.45,127.04,122.535,124.13,998379,124.45,127.04,122.535,124.13,998379,0.0,1.0
2021-11-11,124.94,126.21,124.13,124.56,824391,124.94,126.21,124.13,124.56,824391,0.0,1.0
2021-11-12,128.68,129.68,125.0,125.0,845553,128.68,129.68,125.0,125.0,845553,0.0,1.0
2021-11-15,129.02,130.115,127.23,128.96,443070,129.02,130.115,127.23,128.96,443070,0.0,1.0
2021-11-16,130.9,131.49,127.18,128.5,695479,130.9,131.49,127.18,128.5,695479,0.0,1.0
2021-11-17,117.75,130.76,115.4,130.5,2213795,117.75,130.76,115.4,130.5,2213795,0.0,1.0
2021-11-18,120.86,121.76,116.65,117.44,1232291,120.86,121.76,116.65,117.44,1232291,0.0,1.0
2021-11-19,117.85,120.5692,117.695,120.0,773620,117.85,120.5692,117.695,120.0,773620,0.0,1.0
2021-11-22,125.96,126.9,119.07,119.38,977546,125.96,126.9,119.07,119.38,977546,0.0,1.0
2021-11-23,127.62,128.2,124.18,125.31,570012,127.62,128.2,124.18,125.31,570012,0.0,1.0
2021-11-24,126.99,127.85,124.28,126.0,433560,126.99,127.85,124.28,126.0,433560,0.0,1.0
2021-11-26,127.19,128.52,121.9,122.2,409293,127.19,128.52,121.9,122.2,409293,0.0,1.0
2021-11-29,127.46,129.49,127.12,128.51,504239,127.46,129.49,127.12,128.51,504239,0.0,1.0
2021-11-30,123.85,128.215,123.62,125.76,716629,123.85,128.215,123.62,125.76,716629,0.0,1.0
2021-12-01,122.67,128.3,122.57,125.78,575065,122.67,128.3,122.57,125.78,575065,0.0,1.0
2021-12-02,126.8,128.6579,122.97,123.36,793641,126.8,128.6579,122.97,123.36,793641,0.0,1.0
2021-12-03,124.04,127.4863,123.36,126.5,860554,124.04,127.4863,123.36,126.5,860554,0.0,1.0
2021-12-06,124.57,128.4199,124.45,125.58,675651,124.57,128.4199,124.45,125.58,675651,0.0,1.0
2021-12-07,122.89,126.92,122.7,126.92,1232991,122.89,126.92,122.7,126.92,1232991,0.0,1.0
2021-12-08,120.3,123.29,118.95,122.96,707309,120.3,123.29,118.95,122.96,707309,0.0,1.0
2021-12-09,119.66,120.8401,119.0,119.63,770644,119.66,120.8401,119.0,119.63,770644,0.0,1.0
2021-12-10,120.67,120.96,118.67,120.09,1411627,120.67,120.96,118.67,120.09,1411627,0.0,1.0
2021-12-13,114.28,120.6,113.6,120.6,1151596,114.28,120.6,113.6,120.6,1151596,0.0,1.0
2021-12-14,115.98,117.18,113.0,114.0,1280063,115.98,117.18,113.0,114.0,1280063,0.0,1.0
2021-12-15,116.2,117.9,115.45,115.62,1251854,116.2,117.9,115.45,115.62,1251854,0.0,1.0
2021-12-16,116.11,119.8,116.07,117.98,933319,116.11,119.8,116.07,117.98,933319,0.0,1.0
2021-12-17,113.95,116.8,113.91,115.23,2755015,113.95,116.8,113.91,115.23,2755015,0.0,1.0
2021-12-20,110.56,113.49,109.82,113.49,1243086,110.56,113.49,109.82,113.49,1243086,0.0,1.0
2021-12-21,110.89,111.7,109.16,111.19,1573024,110.89,111.7,109.16,111.19,1573024,0.0,1.0
2021-12-22,111.74,114.4699,111.36,112.37,1145046,111.74,114.4699,111.36,112.37,1145046,0.0,1.0
2021-12-23,112.12,112.62,110.065,111.28,507850,112.12,112.62,110.065,111.28,507850,0.0,1.0
2021-12-27,113.36,114.72,111.18,112.45,751623,113.36,114.72,111.18,112.45,751623,0.0,1.0
2021-12-28,112.74,113.97,112.47,112.82,819528,112.74,113.97,112.47,112.82,819528,0.0,1.0
2021-12-29,113.02,113.66,112.61,113.19,1271032,113.02,113.66,112.61,113.19,1271032,0.0,1.0
2021-12-30,115.98,116.89,113.255,113.81,485992,115.98,116.89,113.255,113.81,485992,0.0,1.0
2021-12-31,116.85,117.45,114.81,115.48,527625,116.85,117.45,114.81,115.48,527625,0.0,1.0
2022-01-03,114.05,118.3899,113.35,117.33,394569,114.05,118.3899,113.35,117.33,394569,0.0,1.0
2022-01-04,114.58,117.35,114.14,115.38,619576,114.58,117.35,114.14,115.38,619576,0.0,1.0
2022-01-05,111.23,115.52,111.13,114.89,616357,111.23,115.52,111.13,114.89,616357,0.0,1.0
2022-01-06,112.28,113.23,109.83,112.02,541297,112.28,113.23,109.83,112.02,541297,0.0,1.0
2022-01-07,112.61,114.92,111.3902,111.97,518150,112.61,114.92,111.3902,111.97,518150,0.0,1.0
2022-01-10,116.36,116.53,111.03,112.63,747985,116.36,116.53,111.03,112.63,747985,0.0,1.0
2022-01-11,114.18,116.435,112.13,116.42,567477,114.18,116.435,112.13,116.42,567477,0.0,1.0
2022-01-12,112.54,114.9,111.22,114.24,917411,112.54,114.9,111.22,114.24,917411,0.0,1.0
2022-01-13,111.61,114.01,111.45,113.23,370376,111.61,114.01,111.45,113.23,370376,0.0,1.0
2022-01-14,109.9,111.7,108.01,110.42,817044,109.9,111.7,108.01,110.42,817044,0.0,1.0
2022-01-18,109.52,113.065,108.35,110.88,946177,109.52,113.065,108.35,110.88,946177,0.0,1.0
2022-01-19,106.83,110.08,106.58,109.17,995225,106.83,110.08,106.58,109.17,995225,0.0,1.0
2022-01-20,105.07,110.215,104.72,106.61,1354900,105.07,110.215,104.72,106.61,1354900,0.0,1.0
2022-01-21,104.98,106.2,102.83,104.5,1663294,104.98,106.2,102.83,104.5,1663294,0.0,1.0
2022-01-24,112.48,112.92,102.3248,103.6,1476871,112.48,112.92,102.3248,103.6,1476871,0.0,1.0
2022-01-25,110.09,111.37,108.44,111.37,996980,110.09,111.37,108.44,111.37,996980,0.0,1.0
2022-01-26,107.46,111.21,106.7,111.21,952891,107.46,111.21,106.7,111.21,952891,0.0,1.0
2022-01-27,104.62,108.93,104.43,107.65,671923,104.62,108.93,104.43,107.65,671923,0.0,1.0
2022-01-28,107.97,108.07,104.78,105.5,559090,107.97,108.07,104.78,105.5,559090,0.0,1.0
2022-01-31,109.0,109.11,107.1476,107.4,564006,109.0,109.11,107.1476,107.4,564006,0.0,1.0
2022-02-01,108.67,110.39,106.3201,108.89,428972,108.67,110.39,106.3201,108.89,428972,0.0,1.0
2022-02-02,108.33,109.94,105.87,109.22,684240,108.33,109.94,105.87,109.22,684240,0.0,1.0
2022-02-03,107.36,109.81,107.22,107.88,459709,107.36,109.81,107.22,107.88,459709,0.0,1.0
2022-02-04,104.05,107.49,103.0,106.95,1031535,104.05,107.49,103.0,106.95,1031535,0.0,1.0
2022-02-07,103.57,105.76,102.612,104.31,631347,103.57,105.76,102.612,104.31,631347,0.0,1.0
2022-02-08,106.31,107.68,103.63,103.63,542397,106.31,107.68,103.63,103.63,542397,0.0,1.0
2022-02-09,108.52,109.93,107.64,108.35,604008,108.52,109.93,107.64,108.35,604008,0.0,1.0
2022-02-10,105.83,107.91,105.03,107.21,669772,105.83,107.91,105.03,107.21,669772,0.0,1.0
2022-02-11,105.09,106.65,104.07,105.75,792100,105.09,106.65,104.07,105.75,792100,0.0,1.0
2022-02-14,104.43,106.33,102.67,104.73,764041,104.43,106.33,102.67,104.73,764041,0.0,1.0
2022-02-15,108.88,109.36,105.735,105.99,718640,108.88,109.36,105.735,105.99,718640,0.0,1.0
2022-02-16,111.12,112.08,108.22,108.69,1316852,111.12,112.08,108.22,108.69,1316852,0.0,1.0
2022-02-17,106.93,114.5,105.221,112.09,1722204,106.93,114.5,105.221,112.09,1722204,0.0,1.0
2022-02-18,109.83,110.91,105.275,106.19,1443960,109.83,110.91,105.275,106.19,1443960,0.0,1.0
2022-02-22,105.34,109.53,105.07,109.48,1110401,105.34,109.53,105.07,109.48,1110401,0.0,1.0
2022-02-23,104.2,106.42,102.5,106.32,809359,104.2,106.42,102.5,106.32,809359,0.0,1.0
2022-02-24,106.5,106.65,100.0,100.93,774075,106.5,106.65,100.0,100.93,774075,0.0,1.0
2022-02-25,112.77,113.13,105.92,105.92,1084854,112.77,113.13,105.92,105.92,1084854,0.0,1.0
2022-02-28,114.66,115.13,109.78,110.18,1124150,114.66,115.13,109.78,110.18,1124150,0.0,1.0
2022-03-01,112.86,114.82,111.65,114.05,736733,112.86,114.82,111.65,114.05,736733,0.0,1.0
2022-03-02,119.83,120.95,114.38,114.38,1152307,119.83,120.95,114.38,114.38,1152307,0.0,1.0
2022-03-03,113.11,120.24,112.77,119.91,1186412,113.11,120.24,112.77,119.91,1186412,0.0,1.0
2022-03-04,113.13,116.56,111.2,111.94,931998,113.13,116.56,111.2,111.94,931998,0.0,1.0
2022-03-07,108.85,113.8539,108.26,111.78,936847,108.85,113.8539,108.26,111.78,936847,0.0,1.0
2022-03-08,111.58,114.84,108.32,109.9,941163,111.58,114.84,108.32,109.9,941163,0.0,1.0
2022-03-09,110.22,115.49,109.95,114.04,867660,110.22,115.49,109.95,114.04,867660,0.0,1.0
2022-03-10,110.49,110.96,108.39,109.0,589101,110.49,110.96,108.39,109.0,589101,0.0,1.0
2022-03-11,110.58,111.97,109.01,110.26,484022,110.58,111.97,109.01,110.26,484022,0.0,1.0
2022-03-14,113.06,114.31,111.0,111.07,671644,113.06,114.31,111.0,111.07,671644,0.0,1.0
2022-03-15,115.24,115.96,113.07,113.07,643177,115.24,115.96,113.07,113.07,643177,0.0,1.0
2022-03-16,117.91,118.98,115.14,116.0,631093,117.91,118.98,115.14,116.0,631093,0.0,1.0
2022-03-17,118.91,118.97,114.685,116.3,478821,118.91,118.97,114.685,116.3,478821,0.0,1.0
2022-03-18,118.45,119.33,115.11,118.79,645346,118.45,119.33,115.11,118.79,645346,0.0,1.0
2022-03-21,117.98,119.82,116.55,118.9,478949,117.98,119.82,116.55,118.9,478949,0.0,1.0
2022-03-22,117.98,119.82,116.02,118.33,512468,117.98,119.82,116.02,118.33,512468,0.0,1.0
2022-03-23,115.91,118.08,115.165,118.08,544671,115.91,118.08,115.165,118.08,544671,0.0,1.0
2022-03-24,113.39,116.515,112.88,115.75,539833,113.39,116.515,112.88,115.75,539833,0.0,1.0
2022-03-25,112.08,114.1275,111.37,114.0,421665,112.08,114.1275,111.37,114.0,421665,0.0,1.0
2022-03-28,109.69,111.69,108.09,111.69,633140,109.69,111.69,108.09,111.69,633140,0.0,1.0
2022-03-29,112.71,113.08,109.97,111.0,570075,112.71,113.08,109.97,111.0,570075,0.0,1.0
2022-03-30,107.89,111.54,107.85,111.54,813846,107.89,111.54,107.85,111.54,813846,0.0,1.0
2022-03-31,99.58,107.7,99.34,107.7,1442118,99.58,107.7,99.34,107.7,1442118,0.0,1.0
2022-04-01,98.84,102.55,98.1,100.0,1429621,98.84,102.55,98.1,100.0,1429621,0.0,1.0
2022-04-04,100.1,101.3689,98.63,99.0,1434205,100.1,101.3689,98.63,99.0,1434205,0.0,1.0
2022-04-05,97.94,100.64,97.6,99.49,1521125,97.94,100.64,97.6,99.49,1521125,0.0,1.0
2022-04-06,97.79,99.84,96.61,97.17,1299903,97.79,99.84,96.61,97.17,1299903,0.0,1.0
2022-04-07,100.14,100.91,96.56,97.99,1288204,100.14,100.91,96.56,97.99,1288204,0.0,1.0
2022-04-08,103.36,106.51,99.88,100.07,1322144,103.36,106.51,99.88,100.07,1322144,0.0,1.0
2022-04-11,104.45,108.315,102.18,102.22,1128479,104.45,108.315,102.18,102.22,1128479,0.0,1.0
2022-04-12,101.61,107.68,101.22,104.25,939408,101.61,107.68,101.22,104.25,939408,0.0,1.0
2022-04-13,100.46,102.313,98.02,101.13,950052,100.46,102.313,98.02,101.13,950052,0.0,1.0
2022-04-14,101.46,103.08,100.63,101.15,585845,101.46,103.08,100.63,101.15,585845,0.0,1.0
2022-04-18,103.12,103.4,100.04,100.63,741883,103.12,103.4,100.04,100.63,741883,0.0,1.0
2022-04-19,108.64,108.76,103.51,103.51,1226823,108.64,108.76,103.51,103.51,1226823,0.0,1.0
2022-04-20,105.61,111.65,105.17,110.0,1001389,105.61,111.65,105.17,110.0,1001389,0.0,1.0
2022-04-21,101.84,107.44,98.93,106.44,2227354,101.84,107.44,98.93,106.44,2227354,0.0,1.0
2022-04-22,106.37,108.765,99.82,102.09,1658791,106.37,108.765,99.82,102.09,1658791,0.0,1.0
2022-04-25,115.57,116.19,106.39,106.48,2051579,115.57,116.19,106.39,106.48,2051579,0.0,1.0
2022-04-26,116.15,117.72,113.81,114.74,1562612,116.15,117.72,113.81,114.74,1562612,0.0,1.0
2022-04-27,113.81,117.7127,112.5,116.95,938862,113.81,117.7127,112.5,116.95,938862,0.0,1.0
2022-04-28,116.25,117.05,111.8,114.96,830732,116.25,117.05,111.8,114.96,830732,0.0,1.0
2022-04-29,115.91,117.795,115.06,115.12,674844,115.91,117.795,115.06,115.12,674844,0.0,1.0
2022-05-02,119.74,120.0,115.35,116.42,865953,119.74,120.0,115.35,116.42,865953,0.0,1.0
2022-05-03,123.18,123.575,118.32,119.43,891481,123.18,123.575,118.32,119.43,891481,0.0,1.0
2022-05-04,126.14,126.39,121.84,123.2,859965,126.14,126.39,121.84,123.2,859965,0.0,1.0
2022-05-05,122.86,125.88,121.23,125.88,826588,122.86,125.88,121.23,125.88,826588,0.0,1.0
2022-05-06,123.82,124.98,122.0,123.29,817641,123.82,124.98,122.0,123.29,817641,0.0,1.0
2022-05-09,121.51,124.24,120.46,122.8,907193,121.51,124.24,120.46,122.8,907193,0.0,1.0
2022-05-10,117.43,122.25,114.57,122.09,1290006,117.43,122.25,114.57,122.09,1290006,0.0,1.0
2022-05-11,118.38,122.18,116.66,118.19,942836,118.38,122.18,116.66,118.19,942836,0.0,1.0
2022-05-12,118.67,120.84,116.31,117.6,974498,118.67,120.84,116.31,117.6,974498,0.0,1.0
2022-05-13,123.68,125.66,119.9,120.23,946302,123.68,125.66,119.9,120.23,946302,0.0,1.0
2022-05-16,122.19,124.55,120.81,122.56,655355,122.19,124.55,120.81,122.56,655355,0.0,1.0
2022-05-17,122.66,124.665,120.713,123.04,546018,122.66,124.665,120.713,123.04,546018,0.0,1.0
2022-05-18,110.39,120.34,109.15,120.32,1060349,110.39,120.34,109.15,120.32,1060349,0.0,1.0
2022-05-19,109.76,110.99,108.0,109.24,777788,109.76,110.99,108.0,109.24,777788,0.0,1.0
2022-05-20,108.39,110.6572,102.53,110.01,1164022,108.39,110.6572,102.53,110.01,1164022,0.0,1.0
2022-05-23,107.41,109.07,105.48,109.07,711458,107.41,109.07,105.48,109.07,711458,0.0,1.0
2022-05-24,110.2,110.51,107.53,109.99,901250,110.2,110.51,107.53,109.99,901250,0.0,1.0
2022-05-25,114.84,115.44,108.55,108.55,848932,114.84,115.44,108.55,108.55,848932,0.0,1.0
2022-05-26,118.36,118.93,114.08,116.0,729251,118.36,118.93,114.08,116.0,729251,0.0,1.0
2022-05-27,122.13,122.23,118.36,118.36,894241,122.13,122.23,118.36,118.36,894241,0.0,1.0
2022-05-31,119.56,121.9,117.72,121.79,773721,119.56,121.9,117.72,121.79,773721,0.0,1.0
2022-06-01,120.88,121.38,117.19,120.48,538903,120.88,121.38,117.19,120.48,538903,0.0,1.0
2022-06-02,120.8,122.82,120.08,121.21,458511,120.8,122.82,120.08,121.21,458511,0.0,1.0
2022-06-03,121.2,121.42,117.67,119.08,565625,121.2,121.42,117.67,119.08,565625,0.0,1.0
2022-06-06,122.78,124.79,118.77,121.6,605336,122.78,124.79,118.77,121.6,605336,0.0,1.0
2022-06-07,122.41,123.135,119.03,120.73,503244,122.41,123.135,119.03,120.73,503244,0.0,1.0
2022-06-08,121.34,123.925,121.08,122.0,417114,121.34,123.925,121.08,122.0,417114,0.0,1.0
2022-06-09,122.76,124.47,120.52,121.7,440574,122.76,124.47,120.52,121.7,440574,0.0,1.0
2022-06-10,120.12,126.14,118.43,121.03,987069,120.12,126.14,118.43,121.03,987069,0.0,1.0
2022-06-13,111.41,118.11,110.52,117.75,883877,111.41,118.11,110.52,117.75,883877,0.0,1.0
2022-06-14,115.07,116.08,110.97,111.72,846172,115.07,116.08,110.97,111.72,846172,0.0,1.0
2022-06-15,113.4,117.08,111.62,115.9,684420,113.4,117.08,111.62,115.9,684420,0.0,1.0
2022-06-16,104.77,110.93,103.44,110.8,1146575,104.77,110.93,103.44,110.8,1146575,0.0,1.0
2022-06-17,110.64,111.2,104.45,104.84,1883631,110.64,111.2,104.45,104.84,1883631,0.0,1.0
2022-06-21,111.49,113.95,110.76,112.79,626728,111.49,113.95,110.76,112.79,626728,0.0,1.0
2022-06-22,112.45,113.08,109.81,110.59,484400,112.45,113.08,109.81,110.59,484400,0.0,1.0
2022-06-23,111.7,113.39,109.81,113.17,419776,111.7,113.39,109.81,113.17,419776,0.0,1.0
2022-06-24,116.33,116.82,111.71,112.5,653184,116.33,116.82,111.71,112.5,653184,0.0,1.0
2022-06-27,116.96,118.17,115.39,117.47,474025,116.96,118.17,115.39,117.47,474025,0.0,1.0
2022-06-28,115.81,119.48,115.4,117.46,658183,115.81,119.48,115.4,117.46,658183,0.0,1.0
2022-06-29,116.58,116.85,114.38,116.3,479555,116.58,116.85,114.38,116.3,479555,0.0,1.0
2022-06-30,111.76,114.815,109.51,114.37,712321,111.76,114.815,109.51,114.37,712321,0.0,1.0
2022-07-01,114.81,115.98,111.75,112.04,391318,114.81,115.98,111.75,112.04,391318,0.0,1.0
2022-07-05,116.79,117.57,111.21,112.5,546442,116.79,117.57,111.21,112.5,546442,0.0,1.0
2022-07-06,112.66,118.0975,111.79,116.85,672965,112.66,118.0975,111.79,116.85,672965,0.0,1.0
2022-07-07,115.18,116.5751,113.04,113.22,922221,115.18,116.5751,113.04,113.22,922221,0.0,1.0
2022-07-08,113.8,116.429,113.66,116.42,439473,113.8,116.429,113.66,116.42,439473,0.0,1.0
2022-07-11,112.66,114.78,112.3131,113.4,474628,112.66,114.78,112.3131,113.4,474628,0.0,1.0
2022-07-12,114.3,116.74,112.42,112.8,492788,114.3,116.74,112.42,112.8,492788,0.0,1.0
2022-07-13,113.78,114.43,110.4,113.12,838683,113.78,114.43,110.4,113.12,838683,0.0,1.0
2022-07-14,111.63,112.24,108.7466,110.79,762041,111.63,112.24,108.7466,110.79,762041,0.0,1.0
2022-07-15,114.46,115.83,112.06,112.92,551202,114.46,115.83,112.06,112.92,551202,0.0,1.0
2022-07-18,117.15,119.07,115.59,115.69,811363,117.15,119.07,115.59,115.69,811363,0.0,1.0
2022-07-19,124.14,124.99,118.84,118.84,945252,124.14,124.99,118.84,118.84,945252,0.0,1.0
2022-07-20,122.18,123.93,117.34,123.5,1150292,122.18,123.93,117.34,123.5,1150292,0.0,1.0
2022-07-21,115.62,122.09,114.795,120.19,1391757,115.62,122.09,114.795,120.19,1391757,0.0,1.0
2022-07-22,117.07,121.7145,115.98,117.0,968029,117.07,121.7145,115.98,117.0,968029,0.0,1.0
2022-07-25,114.06,120.83,113.74,120.23,891928,114.06,120.83,113.74,120.23,891928,0.0,1.0
2022-07-26,111.05,114.81,110.43,111.89,822650,111.05,114.81,110.43,111.89,822650,0.0,1.0
2022-07-27,112.61,112.74,110.09,112.06,1043110,112.61,112.74,110.09,112.06,1043110,0.0,1.0
2022-07-28,117.4,117.96,110.78,112.24,958111,117.4,117.96,110.78,112.24,958111,0.0,1.0
2022-07-29,118.74,119.72,115.15,117.79,497294,118.74,119.72,115.15,117.79,497294,0.0,1.0
2022-08-01,120.48,121.49,117.83,117.83,553846,120.48,121.49,117.83,117.83,553846,0.0,1.0
2022-08-02,116.23,119.51,115.67,119.45,786225,116.23,119.51,115.67,119.45,786225,0.0,1.0
2022-08-03,120.08,120.87,116.65,117.71,531083,120.08,120.87,116.65,117.71,531083,0.0,1.0
2022-08-04,119.71,121.28,119.15,119.15,436699,119.71,121.28,119.15,119.15,436699,0.0,1.0
2022-08-05,120.85,121.475,118.04,118.66,487806,120.85,121.475,118.04,118.66,487806,0.0,1.0
2022-08-08,123.05,125.73,121.13,121.17,656476,123.05,125.73,121.13,121.17,656476,0.0,1.0
2022-08-09,121.14,122.635,119.27,122.53,451909,121.14,122.635,119.27,122.53,451909,0.0,1.0
2022-08-10,123.25,125.655,122.13,124.01,629247,123.25,125.655,122.13,124.01,629247,0.0,1.0
2022-08-11,123.84,126.275,123.57,124.59,698294,123.84,126.275,123.57,124.59,698294,0.0,1.0
2022-08-12,124.71,125.23,123.0,124.0,399779,124.71,125.23,123.0,124.0,399779,0.0,1.0
2022-08-15,123.52,124.63,122.77,124.22,341211,123.52,124.63,122.77,124.22,341211,0.0,1.0
2022-08-16,132.49,135.57,124.29,124.29,1024773,132.49,135.57,124.29,124.29,1024773,0.0,1.0
2022-08-17,127.2,131.3,125.6116,131.3,572883,127.2,131.3,125.6116,131.3,572883,0.0,1.0
2022-08-18,126.64,127.21,125.2055,126.8,326344,126.64,127.21,125.2055,126.8,326344,0.0,1.0
2022-08-19,125.58,126.06,124.13,125.46,632418,125.58,126.06,124.13,125.46,632418,0.0,1.0
2022-08-22,124.42,125.27,123.0045,123.32,669162,124.42,125.27,123.0045,123.32,669162,0.0,1.0
2022-08-23,124.82,126.88,124.71,125.75,555840,124.82,126.88,124.71,125.75,555840,0.0,1.0
2022-08-24,126.08,126.2882,123.2801,124.58,649608,126.08,126.2882,123.2801,124.58,649608,0.0,1.0
2022-08-25,129.14,129.534,125.63,125.63,778904,129.14,129.534,125.63,125.63,778904,0.0,1.0
2022-08-26,126.35,130.24,125.39,130.15,600069,126.35,130.24,125.39,130.15,600069,0.0,1.0
2022-08-29,127.36,127.9475,124.5,125.34,474749,127.36,127.9475,124.5,125.34,474749,0.0,1.0
2022-08-30,125.55,128.23,124.31,128.23,480643,125.55,128.23,124.31,128.23,480643,0.0,1.0
2022-08-31,124.6,125.725,123.01,124.82,595299,124.6,125.725,123.01,124.82,595299,0.0,1.0
2022-09-01,123.59,125.05,121.81,123.69,689635,123.59,125.05,121.81,123.69,689635,0.0,1.0
2022-09-02,122.54,125.15,121.71,124.46,757377,122.54,125.15,121.71,124.46,757377,0.0,1.0
2022-09-06,116.24,122.3286,115.635,121.9,1200406,116.24,122.3286,115.635,121.9,1200406,0.0,1.0
2022-09-07,119.45,119.82,115.29,115.84,742893,119.45,119.82,115.29,115.84,742893,0.0,1.0
2022-09-08,117.58,118.97,116.08,117.86,917214,117.58,118.97,116.08,117.86,917214,0.0,1.0
2022-09-09,117.51,119.2,116.51,116.85,848680,117.51,119.2,116.51,116.85,848680,0.0,1.0
2022-09-12,116.67,120.1,116.29,117.93,730193,116.67,120.1,116.29,117.93,730193,0.0,1.0
2022-09-13,110.63,114.17,110.45,113.5,935906,110.63,114.17,110.45,113.5,935906,0.0,1.0
2022-09-14,111.28,111.36,106.78,110.95,1201692,111.28,111.36,106.78,110.95,1201692,0.0,1.0
2022-09-15,110.72,112.9664,109.26,111.05,822518,110.72,112.9664,109.26,111.05,822518,0.0,1.0
2022-09-16,109.52,111.27,108.62,109.35,1973642,109.52,111.27,108.62,109.35,1973642,0.0,1.0
2022-09-19,110.68,112.02,108.09,108.84,1017823,110.68,112.02,108.09,108.84,1017823,0.0,1.0
2022-09-20,107.52,109.76,106.315,109.5,1128129,107.52,109.76,106.315,109.5,1128129,0.0,1.0
2022-09-21,107.54,110.21,107.435,108.23,886485,107.54,110.21,107.435,108.23,886485,0.0,1.0
2022-09-22,106.99,109.32,106.21,107.79,1106143,106.99,109.32,106.21,107.79,1106143,0.0,1.0
2022-09-23,106.96,106.99,103.79,104.95,886299,106.96,106.99,103.79,104.95,886299,0.0,1.0
2022-09-26,105.36,108.03,105.23,106.08,773937,105.36,108.03,105.23,106.08,773937,0.0,1.0
2022-09-27,107.41,108.38,105.975,106.0,908192,107.41,108.38,105.975,106.0,908192,0.0,1.0
2022-09-28,112.43,112.68,108.0,108.0,1100729,112.43,112.68,108.0,108.0,1100729,0.0,1.0
2022-09-29,100.77,105.23,98.3501,105.08,2165879,100.77,105.23,98.3501,105.08,2165879,0.0,1.0
2022-09-30,101.87,104.63,99.421,100.0,1501801,101.87,104.63,99.421,100.0,1501801,0.0,1.0
2022-10-03,106.01,108.15,102.6,102.82,1563497,106.01,108.15,102.6,102.82,1563497,0.0,1.0
2022-10-04,107.84,108.76,106.05,107.85,1150452,107.84,108.76,106.05,107.85,1150452,0.0,1.0
2022-10-05,104.94,106.57,103.18,106.57,1102302,104.94,106.57,103.18,106.57,1102302,0.0,1.0
2022-10-06,101.03,104.18,100.06,102.87,1297436,101.03,104.18,100.06,102.87,1297436,0.0,1.0
2022-10-07,100.82,101.12,99.71,100.59,1603079,100.82,101.12,99.71,100.59,1603079,0.0,1.0
2022-10-10,101.95,103.2,101.02,101.18,1107831,101.95,103.2,101.02,101.18,1107831,0.0,1.0
2022-10-11,103.47,104.84,101.61,101.65,1105298,103.47,104.84,101.61,101.65,1105298,0.0,1.0
2022-10-12,104.53,106.2,103.24,103.7,975584,104.53,106.2,103.24,103.7,975584,0.0,1.0
2022-10-13,104.94,106.08,101.74,103.36,1065734,104.94,106.08,101.74,103.36,1065734,0.0,1.0
2022-10-14,101.34,106.57,101.15,105.74,889368,101.34,106.57,101.15,105.74,889368,0.0,1.0
2022-10-17,101.5,104.25,100.89,102.8,1174554,101.5,104.25,100.89,102.8,1174554,0.0,1.0
2022-10-18,102.1,105.01,101.78,103.5,1052197,102.1,105.01,101.78,103.5,1052197,0.0,1.0
2022-10-19,97.65,101.79,95.97,99.99,1726967,97.65,101.79,95.97,99.99,1726967,0.0,1.0
2022-10-20,95.6,99.345,94.92,98.09,1056957,95.6,99.345,94.92,98.09,1056957,0.0,1.0
2022-10-21,96.9,98.27,95.29,95.42,1228687,96.9,98.27,95.29,95.42,1228687,0.0,1.0
2022-10-24,100.6,100.67,96.24,97.0,1007416,100.6,100.67,96.24,97.0,1007416,0.0,1.0
2022-10-25,103.21,103.7476,100.63,100.77,1094212,103.21,103.7476,100.63,100.77,1094212,0.0,1.0
2022-10-26,102.41,104.69,101.275,103.79,1141116,102.41,104.69,101.275,103.79,1141116,0.0,1.0
2022-10-27,105.22,110.8495,103.17,103.17,1696855,105.22,110.8495,103.17,103.17,1696855,0.0,1.0
2022-10-28,106.1,106.8,102.35,103.71,1308299,106.1,106.8,102.35,103.71,1308299,0.0,1.0
2022-10-31,106.31,108.2,105.55,106.0,885048,106.31,108.2,105.55,106.0,885048,0.0,1.0
2022-11-01,111.75,112.56,106.7,107.74,1145387,111.75,112.56,106.7,107.74,1145387,0.0,1.0
2022-11-02,106.3,111.22,106.1,110.99,1022362,106.3,111.22,106.1,110.99,1022362,0.0,1.0
2022-11-03,106.98,109.23,103.96,104.75,793906,106.98,109.23,103.96,104.75,793906,0.0,1.0
2022-11-04,106.15,109.63,104.85,108.08,962634,106.15,109.63,104.85,108.08,962634,0.0,1.0
2022-11-07,110.54,110.65,106.055,107.22,788188,110.54,110.65,106.055,107.22,788188,0.0,1.0
2022-11-08,113.01,113.74,110.15,111.46,1093965,113.01,113.74,110.15,111.46,1093965,0.0,1.0
2022-11-09,111.33,114.35,111.17,111.84,865963,111.33,114.35,111.17,111.84,865963,0.0,1.0
2022-11-10,119.66,121.67,115.0,115.0,1289593,119.66,121.67,115.0,115.0,1289593,0.0,1.0
2022-11-11,120.61,122.0,118.96,120.53,802205,120.61,122.0,118.96,120.53,802205,0.0,1.0
2022-11-14,120.5,122.255,118.21,119.61,785567,120.5,122.255,118.21,119.61,785567,0.0,1.0
2022-11-15,120.69,125.17,120.32,122.12,828901,120.69,125.17,120.32,122.12,828901,0.0,1.0
2022-11-16,120.25,120.36,117.865,118.37,592388,120.25,120.36,117.865,118.37,592388,0.0,1.0
2022-11-17,120.63,120.67,116.16,118.0,671526,120.63,120.67,116.16,118.0,671526,0.0,1.0
2022-11-18,119.7,122.47,118.16,122.47,713331,119.7,122.47,118.16,122.47,713331,0.0,1.0
2022-11-21,118.34,119.4,116.96,118.88,704362,118.34,119.4,116.96,118.88,704362,0.0,1.0
2022-11-22,120.0,121.34,118.63,119.77,614200,120.0,121.34,118.63,119.77,614200,0.0,1.0
2022-11-23,119.17,120.45,118.31,119.91,437075,119.17,120.45,118.31,119.91,437075,0.0,1.0
2022-11-25,120.28,121.19,118.25,118.56,222693,120.28,121.19,118.25,118.56,222693,0.0,1.0
2022-11-28,119.35,120.63,118.57,119.02,647837,119.35,120.63,118.57,119.02,647837,0.0,1.0
2022-11-29,122.77,123.22,118.7,118.93,764722,122.77,123.22,118.7,118.93,764722,0.0,1.0
2022-11-30,123.91,124.48,120.82,122.7,731994,123.91,124.48,120.82,122.7,731994,0.0,1.0
2022-12-01,121.17,125.37,121.01,124.03,686357,121.17,125.37,121.01,124.03,686357,0.0,1.0
2022-12-02,121.05,121.895,119.97,119.97,651068,121.05,121.895,119.97,119.97,651068,0.0,1.0
2022-12-05,117.37,119.86,116.66,119.86,617456,117.37,119.86,116.66,119.86,617456,0.0,1.0
2022-12-06,120.0,120.03,116.6507,117.14,603615,120.0,120.03,116.6507,117.14,603615,0.0,1.0
2022-12-07,119.35,121.25,118.21,119.63,656424,119.35,121.25,118.21,119.63,656424,0.0,1.0
2022-12-08,117.8,120.55,117.22,119.41,946713,117.8,120.55,117.22,119.41,946713,0.0,1.0
2022-12-09,116.24,117.85,115.08,116.58,579334,116.24,117.85,115.08,116.58,579334,0.0,1.0
2022-12-12,117.06,118.16,115.15,116.53,893290,117.06,118.16,115.15,116.53,893290,0.0,1.0
2022-12-13,113.76,119.8899,113.21,119.79,975833,113.76,119.8899,113.21,119.79,975833,0.0,1.0
2022-12-14,114.43,115.93,111.5,112.72,970033,114.43,115.93,111.5,112.72,970033,0.0,1.0
2022-12-15,114.41,115.05,112.13,113.59,796643,114.41,115.05,112.13,113.59,796643,0.0,1.0
2022-12-16,111.69,113.31,110.94,112.18,2277542,111.69,113.31,110.94,112.18,2277542,0.0,1.0
2022-12-19,108.19,111.87,107.19,111.62,1103079,108.19,111.87,107.19,111.62,1103079,0.0,1.0
2022-12-20,103.77,108.04,103.67,107.26,1319127,103.77,108.04,103.67,107.26,1319127,0.0,1.0
2022-12-21,104.19,106.0,103.19,104.9,1231343,104.19,106.0,103.19,104.9,1231343,0.0,1.0
2022-12-22,104.99,105.03,99.72,101.08,1607164,104.99,105.03,99.72,101.08,1607164,0.0,1.0
2022-12-23,107.14,107.23,104.72,105.0,795224,107.14,107.23,104.72,105.0,795224,0.0,1.0
2022-12-27,107.0,108.2329,105.95,107.06,577698,107.0,108.2329,105.95,107.06,577698,0.0,1.0
2022-12-28,105.75,108.08,105.37,107.0,482431,105.75,108.08,105.37,107.0,482431,0.0,1.0
2022-12-29,107.5,108.35,106.2668,106.63,533954,107.5,108.35,106.2668,106.63,533954,0.0,1.0
2022-12-30,107.3,107.85,106.25,106.59,624819,107.3,107.85,106.25,106.59,624819,0.0,1.0
2023-01-03,107.22,109.65,106.95,108.42,826627,107.22,109.65,106.95,108.42,826627,0.0,1.0
2023-01-04,110.64,110.65,107.99,107.99,780540,110.64,110.65,107.99,107.99,780540,0.0,1.0
2023-01-05,109.11,109.62,107.64,109.05,585140,109.11,109.62,107.64,109.05,585140,0.0,1.0
2023-01-06,111.0,111.2,108.65,109.98,518070,111.0,111.2,108.65,109.98,518070,0.0,1.0
2023-01-09,110.49,111.89,109.7,111.31,764667,110.49,111.89,109.7,111.31,764667,0.0,1.0
2023-01-10,113.15,113.315,110.98,111.04,704306,113.15,113.315,110.98,111.04,704306,0.0,1.0
2023-01-11,115.47,116.94,113.44,113.44,792405,115.47,116.94,113.44,113.44,792405,0.0,1.0
2023-01-12,115.92,116.5,113.815,116.01,593434,115.92,116.5,113.815,116.01,593434,0.0,1.0
2023-01-13,110.51,113.25,107.82,111.87,1160690,110.51,113.25,107.82,111.87,1160690,0.0,1.0
2023-01-17,109.88,110.375,104.31,105.41,1275423,109.88,110.375,104.31,105.41,1275423,0.0,1.0
2023-01-18,110.26,113.81,109.59,111.13,713212,110.26,113.81,109.59,111.13,713212,0.0,1.0
2023-01-19,110.57,110.78,107.7,109.52,673167,110.57,110.78,107.7,109.52,673167,0.0,1.0
2023-01-20,113.78,113.97,111.0,111.29,557817,113.78,113.97,111.0,111.29,557817,0.0,1.0
2023-01-23,115.66,117.3,114.34,114.34,741199,115.66,117.3,114.34,114.34,741199,0.0,1.0
2023-01-24,114.39,115.88,113.51,115.74,460694,114.39,115.88,113.51,115.74,460694,0.0,1.0
2023-01-25,115.74,116.23,113.5,114.44,442389,115.74,116.23,113.5,114.44,442389,0.0,1.0
2023-01-26,117.5,117.59,115.0,116.5,391891,117.5,117.59,115.0,116.5,391891,0.0,1.0
2023-01-27,121.38,121.4,117.0564,117.83,675983,121.38,121.4,117.0564,117.83,675983,0.0,1.0
2023-01-30,123.19,124.96,120.48,120.48,791837,123.19,124.96,120.48,120.48,791837,0.0,1.0
2023-01-31,126.72,126.73,123.405,124.0,558404,126.72,126.73,123.405,124.0,558404,0.0,1.0
2023-02-01,130.0,130.63,125.525,126.24,501472,130.0,130.63,125.525,126.24,501472,0.0,1.0
2023-02-02,137.88,140.45,130.34,131.49,1599493,137.88,140.45,130.34,131.49,1599493,0.0,1.0
2023-02-03,136.88,140.52,135.5301,136.14,673079,136.88,140.52,135.5301,136.14,673079,0.0,1.0
2023-02-06,134.78,137.85,132.8078,136.74,794455,134.78,137.85,132.8078,136.74,794455,0.0,1.0
2023-02-07,133.16,134.2,131.115,133.32,661828,133.16,134.2,131.115,133.32,661828,0.0,1.0
2023-02-08,133.09,134.535,131.7784,133.15,575097,133.09,134.535,131.7784,133.15,575097,0.0,1.0
2023-02-09,133.68,136.2,133.03,133.91,469481,133.68,136.2,133.03,133.91,469481,0.0,1.0
2023-02-10,133.85,134.01,132.105,133.22,512195,133.85,134.01,132.105,133.22,512195,0.0,1.0
2023-02-13,135.6,135.81,132.98,133.69,482117,135.6,135.81,132.98,133.69,482117,0.0,1.0
2023-02-14,140.07,140.56,133.68,134.84,866594,140.07,140.56,133.68,134.84,866594,0.0,1.0
2023-02-15,140.49,141.04,135.76,137.32,1046240,140.49,141.04,135.76,137.32,1046240,0.0,1.0
2023-02-16,141.26,142.36,137.8,138.28,942519,141.26,142.36,137.8,138.28,942519,0.0,1.0
2023-02-17,157.3,158.3,146.02,146.75,2962743,157.3,158.3,146.02,146.75,2962743,0.0,1.0
2023-02-21,143.38,154.3999,143.11,153.39,1681147,143.38,154.3999,143.11,153.39,1681147,0.0,1.0
2023-02-22,143.85,147.5,143.415,144.46,728152,143.85,147.5,143.415,144.46,728152,0.0,1.0
2023-02-23,141.86,145.4759,140.365,144.94,631641,141.86,145.4759,140.365,144.94,631641,0.0,1.0
2023-02-24,139.25,141.09,137.72,139.36,643030,139.25,141.09,137.72,139.36,643030,0.0,1.0
2023-02-27,139.72,141.75,138.66,141.36,532033,139.72,141.75,138.66,141.36,532033,0.0,1.0
2023-02-28,136.51,140.75,136.47,139.08,695978,136.51,140.75,136.47,139.08,695978,0.0,1.0
2023-03-01,137.24,137.98,134.65,135.46,558412,137.24,137.98,134.65,135.46,558412,0.0,1.0
2023-03-02,136.28,137.06,135.485,136.66,502755,136.28,137.06,135.485,136.66,502755,0.0,1.0
2023-03-03,140.55,140.58,135.85,136.95,870616,140.55,140.58,135.85,136.95,870616,0.0,1.0
2023-03-06,138.99,142.25,138.88,140.55,870696,138.99,142.25,138.88,140.55,870696,0.0,1.0
2023-03-07,140.68,141.75,139.0,139.09,807768,140.68,141.75,139.0,139.09,807768,0.0,1.0
2023-03-08,142.53,144.58,141.0,141.53,729736,142.53,144.58,141.0,141.53,729736,0.0,1.0
2023-03-09,141.03,145.2,140.715,142.42,861506,141.03,145.2,140.715,142.42,861506,0.0,1.0
2023-03-10,138.22,139.81,134.15,139.81,1076391,138.22,139.81,134.15,139.81,1076391,0.0,1.0
2023-03-13,131.58,135.7,131.23,135.22,1030113,131.58,135.7,131.23,135.22,1030113,0.0,1.0
2023-03-14,127.37,135.59,126.205,134.74,732538,127.37,135.59,126.205,134.74,732538,0.0,1.0
2023-03-15,125.51,125.7275,120.26,123.66,1384011,125.51,125.7275,120.26,123.66,1384011,0.0,1.0
2023-03-16,130.07,130.11,123.3,123.72,1059657,130.07,130.11,123.3,123.72,1059657,0.0,1.0
2023-03-17,126.55,129.0,125.35,128.45,1498432,126.55,129.0,125.35,128.45,1498432,0.0,1.0
2023-03-20,127.43,131.94,126.9,128.31,869486,127.43,131.94,126.9,128.31,869486,0.0,1.0
2023-03-21,129.85,132.77,128.915,130.56,603153,129.85,132.77,128.915,130.56,603153,0.0,1.0
2023-03-22,126.39,131.35,126.36,131.11,614344,126.39,131.35,126.36,131.11,614344,0.0,1.0
2023-03-23,124.74,128.565,123.02,127.26,771383,124.74,128.565,123.02,127.26,771383,0.0,1.0
2023-03-24,124.62,125.18,120.85,123.28,667872,124.62,125.18,120.85,123.28,667872,0.0,1.0
2023-03-27,127.42,127.71,125.8,126.27,642133,127.42,127.71,125.8,126.27,642133,0.0,1.0
2023-03-28,128.31,129.78,127.0,127.0,564536,128.31,129.78,127.0,127.0,564536,0.0,1.0
2023-03-29,130.42,130.71,127.89,128.86,528552,130.42,130.71,127.89,128.86,528552,0.0,1.0
2023-03-30,131.43,133.67,131.17,132.17,554214,131.43,133.67,131.17,132.17,554214,0.0,1.0
2023-03-31,134.36,134.42,132.0,132.39,454898,134.36,134.42,132.0,132.39,454898,0.0,1.0
2023-04-03,135.36,136.19,134.105,134.46,621837,135.36,136.19,134.105,134.46,621837,0.0,1.0
2023-04-04,131.33,135.74,130.41,135.31,502823,131.33,135.74,130.41,135.31,502823,0.0,1.0
2023-04-05,128.85,131.16,127.26,129.97,801928,128.85,131.16,127.26,129.97,801928,0.0,1.0
2023-04-06,126.26,128.38,126.14,128.38,572563,126.26,128.38,126.14,128.38,572563,0.0,1.0
2023-04-10,129.0,130.41,124.47,125.92,675713,129.0,130.41,124.47,125.92,675713,0.0,1.0
2023-04-11,133.39,134.93,130.05,130.49,749103,133.39,134.93,130.05,130.49,749103,0.0,1.0
2023-04-12,131.8,134.91,130.8,134.91,472799,131.8,134.91,130.8,134.91,472799,0.0,1.0
2023-04-13,132.54,133.185,129.47,133.09,441201,132.54,133.185,129.47,133.09,441201,0.0,1.0
2023-04-14,134.9,135.67,132.77,133.23,752721,134.9,135.67,132.77,133.23,752721,0.0,1.0
2023-04-17,134.64,136.3,133.21,135.06,790246,134.64,136.3,133.21,135.06,790246,0.0,1.0
2023-04-18,136.77,138.145,135.05,135.84,610337,136.77,138.145,135.05,135.84,610337,0.0,1.0
2023-04-19,136.32,137.175,133.13,135.0,867236,136.32,137.175,133.13,135.0,867236,0.0,1.0
2023-04-20,130.75,137.43,130.63,136.98,1202872,130.75,137.43,130.63,136.98,1202872,0.0,1.0
2023-04-21,133.37,133.73,127.46,130.46,788410,133.37,133.73,127.46,130.46,788410,0.0,1.0
2023-04-24,132.71,135.05,131.92,132.69,639710,132.71,135.05,131.92,132.69,639710,0.0,1.0
2023-04-25,129.03,132.25,128.86,131.75,703352,129.03,132.25,128.86,131.75,703352,0.0,1.0
2023-04-26,128.46,131.34,128.0,128.81,707321,128.46,131.34,128.0,128.81,707321,0.0,1.0
2023-04-27,131.83,131.86,128.09,128.09,444398,131.83,131.86,128.09,128.09,444398,0.0,1.0
2023-04-28,131.7,132.855,130.47,131.47,474189,131.7,132.855,130.47,131.47,474189,0.0,1.0
2023-05-01,136.99,138.59,131.81,132.56,772213,136.99,138.59,131.81,132.56,772213,0.0,1.0
2023-05-02,134.84,136.695,132.4,136.23,583737,134.84,136.695,132.4,136.23,583737,0.0,1.0
2023-05-03,132.25,137.09,132.16,135.0,602078,132.25,137.09,132.16,135.0,602078,0.0,1.0
2023-05-04,129.42,131.87,128.25,131.08,845802,129.42,131.87,128.25,131.08,845802,0.0,1.0
2023-05-05,133.22,134.18,130.51,130.9,554968,133.22,134.18,130.51,130.9,554968,0.0,1.0
2023-05-08,134.74,135.57,132.5,133.87,490328,134.74,135.57,132.5,133.87,490328,0.0,1.0
2023-05-09,135.13,136.1,133.33,133.9,421074,135.13,136.1,133.33,133.9,421074,0.0,1.0
2023-05-10,133.1,137.2,133.07,136.5,668895,133.1,137.2,133.07,136.5,668895,0.0,1.0
2023-05-11,132.61,134.68,131.52,132.59,400118,132.61,134.68,131.52,132.59,400118,0.0,1.0
2023-05-12,131.86,134.455,130.8979,133.62,323314,131.86,134.455,130.8979,133.62,323314,0.0,1.0
2023-05-15,133.2,134.29,130.72,131.63,353718,133.2,134.29,130.72,131.63,353718,0.0,1.0
2023-05-16,131.11,132.5,130.01,131.16,366355,131.11,132.5,130.01,131.16,366355,0.0,1.0
2023-05-17,135.01,136.93,131.685,131.95,586180,135.01,136.93,131.685,131.95,586180,0.0,1.0
2023-05-18,136.01,136.425,134.09,134.95,372966,136.01,136.425,134.09,134.95,372966,0.0,1.0
2023-05-19,133.17,136.1,132.27,136.1,485058,133.17,136.1,132.27,136.1,485058,0.0,1.0
2023-05-22,134.09,134.64,133.045,133.93,398125,134.09,134.64,133.045,133.93,398125,0.0,1.0
2023-05-23,136.98,139.1799,133.73,133.73,527886,136.98,139.1799,133.73,133.73,527886,0.0,1.0
2023-05-24,137.37,137.78,134.27,137.63,514233,137.37,137.78,134.27,137.63,514233,0.0,1.0
2023-05-25,135.86,139.05,133.73,138.04,401730,135.86,139.05,133.73,138.04,401730,0.0,1.0
2023-05-26,137.31,137.815,135.2,136.1,262728,137.31,137.815,135.2,136.1,262728,0.0,1.0
2023-05-30,140.6,141.39,138.13,138.13,592222,140.6,141.39,138.13,138.13,592222,0.0,1.0
2023-05-31,130.92,137.425,129.91,136.7,1022491,130.92,137.425,129.91,136.7,1022491,0.0,1.0
2023-06-01,131.58,132.85,130.02,130.98,475155,131.58,132.85,130.02,130.98,475155,0.0,1.0
2023-06-02,139.57,140.01,132.11,132.11,826005,139.57,140.01,132.11,132.11,826005,0.0,1.0
2023-06-05,136.66,138.94,134.93,138.56,466600,136.66,138.94,134.93,138.56,466600,0.0,1.0
2023-06-06,140.06,140.5,136.29,136.29,464141,140.06,140.5,136.29,136.29,464141,0.0,1.0
2023-06-07,144.61,145.7,139.98,140.88,754634,144.61,145.7,139.98,140.88,754634,0.0,1.0
2023-06-08,145.23,145.5,142.41,145.12,369245,145.23,145.5,142.41,145.12,369245,0.0,1.0
2023-06-09,141.97,146.1599,141.53,145.23,355157,141.97,146.1599,141.53,145.23,355157,0.0,1.0
2023-06-12,143.58,143.91,140.0,141.95,297962,143.58,143.91,140.0,141.95,297962,0.0,1.0
2023-06-13,151.42,152.0,145.83,146.96,1082255,151.42,152.0,145.83,146.96,1082255,0.0,1.0
2023-06-14,148.49,152.48,145.87,150.86,615808,148.49,152.48,145.87,150.86,615808,0.0,1.0
2023-06-15,151.49,151.82,146.41,147.62,606651,151.49,151.82,146.41,147.62,606651,0.0,1.0
2023-06-16,149.16,153.2,148.34,151.85,1848610,149.16,153.2,148.34,151.85,1848610,0.0,1.0
2023-06-20,150.02,152.15,148.52,149.13,517676,150.02,152.15,148.52,149.13,517676,0.0,1.0
2023-06-21,151.68,152.68,148.91,150.48,486000,151.68,152.68,148.91,150.48,486000,0.0,1.0
2023-06-22,153.22,154.36,150.15,151.28,436901,153.22,154.36,150.15,151.28,436901,0.0,1.0
2023-06-23,154.61,157.52,152.34,152.79,1135848,154.61,157.52,152.34,152.79,1135848,0.0,1.0
2023-06-26,155.17,156.54,153.38,154.75,607457,155.17,156.54,153.38,154.75,607457,0.0,1.0
2023-06-27,159.47,159.725,154.131,155.0,460635,159.47,159.725,154.131,155.0,460635,0.0,1.0
2023-06-28,164.08,164.17,158.76,158.76,597492,164.08,164.17,158.76,158.76,597492,0.0,1.0
2023-06-29,163.78,166.27,163.17,164.48,475117,163.78,166.27,163.17,164.48,475117,0.0,1.0
2023-06-30,164.61,165.55,162.62,164.19,520854,164.61,165.55,162.62,164.19,520854,0.0,1.0
2023-07-03,166.51,167.67,165.04,166.9,416805,166.51,167.67,165.04,166.9,416805,0.0,1.0
2023-07-05,167.78,170.48,166.3075,166.48,757599,167.78,170.48,166.3075,166.48,757599,0.0,1.0
2023-07-06,168.99,170.42,166.39,167.35,628025,168.99,170.42,166.39,167.35,628025,0.0,1.0
2023-07-07,171.34,173.67,169.0,169.0,549043,171.34,173.67,169.0,169.0,549043,0.0,1.0
2023-07-10,173.33,174.24,169.85,170.85,694886,173.33,174.24,169.85,170.85,694886,0.0,1.0
2023-07-11,177.17,178.13,174.18,174.69,708918,177.17,178.13,174.18,174.69,708918,0.0,1.0
2023-07-12,177.9,180.68,177.59,178.92,661251,177.9,180.68,177.59,178.92,661251,0.0,1.0
2023-07-13,178.16,179.5,175.7,177.28,654370,178.16,179.5,175.7,177.28,654370,0.0,1.0
2023-07-14,176.07,178.475,174.84,177.69,616943,176.07,178.475,174.84,177.69,616943,0.0,1.0
2023-07-17,177.07,177.77,174.16,175.65,334951,177.07,177.77,174.16,175.65,334951,0.0,1.0
2023-07-18,179.67,180.91,176.65,176.75,600178,179.67,180.91,176.65,176.75,600178,0.0,1.0
2023-07-19,181.47,182.0849,178.55,181.44,708130,181.47,182.0849,178.55,181.44,708130,0.0,1.0
2023-07-20,176.92,181.68,176.51,181.46,921296,176.92,181.68,176.51,181.46,921296,0.0,1.0
2023-07-21,155.11,175.0,154.8,175.0,2710258,155.11,175.0,154.8,175.0,2710258,0.0,1.0
2023-07-24,150.16,155.39,149.39,154.38,1705221,150.16,155.39,149.39,154.38,1705221,0.0,1.0
2023-07-25,152.43,153.51,149.5,149.79,1166751,152.43,153.51,149.5,149.79,1166751,0.0,1.0
2023-07-26,156.01,156.445,151.77,152.59,1012939,156.01,156.445,151.77,152.59,1012939,0.0,1.0
2023-07-27,156.42,159.08,155.22,157.53,764549,156.42,159.08,155.22,157.53,764549,0.0,1.0
2023-07-28,157.8,158.3,154.04,156.7,669124,157.8,158.3,154.04,156.7,669124,0.0,1.0
2023-07-31,160.98,161.0,157.22,157.74,637307,160.98,161.0,157.22,157.74,637307,0.0,1.0
2023-08-01,159.98,161.8127,158.77,159.23,507447,159.98,161.8127,158.77,159.23,507447,0.0,1.0
2023-08-02,158.54,161.4805,157.552,159.42,626353,158.54,161.4805,157.552,159.42,626353,0.0,1.0
2023-08-03,159.08,159.82,156.9727,157.56,438770,159.08,159.82,156.9727,157.56,438770,0.0,1.0
2023-08-04,156.0,158.91,155.93,158.91,431224,156.0,158.91,155.93,158.91,431224,0.0,1.0
2023-08-07,156.52,157.34,155.04,156.58,429795,156.52,157.34,155.04,156.58,429795,0.0,1.0
2023-08-08,155.88,157.31,153.76,154.44,441479,155.88,157.31,153.76,154.44,441479,0.0,1.0
2023-08-09,154.18,156.73,152.765,155.88,468827,154.18,156.73,152.765,155.88,468827,0.0,1.0
2023-08-10,154.25,155.32,152.26,154.41,512788,154.25,155.32,152.26,154.41,512788,0.0,1.0
2023-08-11,160.03,161.27,152.461,153.86,816321,160.03,161.27,152.461,153.86,816321,0.0,1.0
2023-08-14,160.69,160.99,158.31,159.1,555945,160.69,160.99,158.31,159.1,555945,0.0,1.0
2023-08-15,156.64,160.81,156.41,159.89,366559,156.64,160.81,156.41,159.89,366559,0.0,1.0
2023-08-16,154.56,158.415,154.23,157.13,417236,154.56,158.415,154.23,157.13,417236,0.0,1.0
2023-08-17,154.34,156.63,154.32,155.63,595556,154.34,156.63,154.32,155.63,595556,0.0,1.0
2023-08-18,157.98,158.385,153.515,153.8,565662,157.98,158.385,153.515,153.8,565662,0.0,1.0
2023-08-21,160.77,162.01,158.31,158.79,773281,160.77,162.01,158.31,158.79,773281,0.0,1.0
2023-08-22,158.19,161.87,157.93,160.4,729841,158.19,161.87,157.93,160.4,729841,0.0,1.0
2023-08-23,160.85,161.82,156.355,157.03,447715,160.85,161.82,156.355,157.03,447715,0.0,1.0
2023-08-24,155.76,159.235,154.41,159.16,536717,155.76,159.235,154.41,159.16,536717,0.0,1.0
2023-08-25,153.93,157.02,152.42,156.64,501495,153.93,157.02,152.42,156.64,501495,0.0,1.0
2023-08-28,155.18,157.24,153.7301,154.16,330124,155.18,157.24,153.7301,154.16,330124,0.0,1.0
2023-08-29,157.33,158.28,154.76,155.13,333262,157.33,158.28,154.76,155.13,333262,0.0,1.0
2023-08-30,159.1,160.22,156.86,156.93,389451,159.1,160.22,156.86,156.93,389451,0.0,1.0
2023-08-31,157.09,159.8541,156.66,159.12,405737,157.09,159.8541,156.66,159.12,405737,0.0,1.0
2023-09-01,160.66,160.975,158.52,158.75,228604,160.66,160.975,158.52,158.75,228604,0.0,1.0
2023-09-05,159.2,160.28,154.36,158.55,600606,159.2,160.28,154.36,158.55,600606,0.0,1.0
2023-09-06,156.45,160.67,154.435,159.23,377301,156.45,160.67,154.435,159.23,377301,0.0,1.0
2023-09-07,152.44,157.13,152.295,156.75,542860,152.44,157.13,152.295,156.75,542860,0.0,1.0
2023-09-08,152.04,154.59,150.99,152.0,524946,152.04,154.59,150.99,152.0,524946,0.0,1.0
2023-09-11,150.8,155.1,149.06,154.3,642703,150.8,155.1,149.06,154.3,642703,0.0,1.0
2023-09-12,151.36,153.34,150.62,150.73,423749,151.36,153.34,150.62,150.73,423749,0.0,1.0
2023-09-13,151.68,153.275,150.12,152.26,484489,151.68,153.275,150.12,152.26,484489,0.0,1.0
2023-09-14,159.22,159.31,152.275,152.86,562066,159.22,159.31,152.275,152.86,562066,0.0,1.0
2023-09-15,152.61,158.36,149.5,158.16,1792440,152.61,158.36,149.5,158.16,1792440,0.0,1.0
2023-09-18,155.38,156.19,152.83,152.9,444269,155.38,156.19,152.83,152.9,444269,0.0,1.0
2023-09-19,155.43,156.799,153.45,155.84,289964,155.43,156.799,153.45,155.84,289964,0.0,1.0
2023-09-20,154.15,157.445,154.08,155.85,281780,154.15,157.445,154.08,155.85,281780,0.0,1.0
2023-09-21,152.53,154.4,150.15,153.44,376229,152.53,154.4,150.15,153.44,376229,0.0,1.0
2023-09-22,149.88,154.29,149.78,152.81,414821,149.88,154.29,149.78,152.81,414821,0.0,1.0
2023-09-25,151.0,153.5,149.97,150.0,548445,151.0,153.5,149.97,150.0,548445,0.0,1.0
2023-09-26,150.64,151.95,149.02,149.69,450759,150.64,151.95,149.02,149.69,450759,0.0,1.0
2023-09-27,152.66,154.43,151.46,151.49,499523,152.66,154.43,151.46,151.49,499523,0.0,1.0
2023-09-28,152.59,153.845,145.56,146.76,744641,152.59,153.845,145.56,146.76,744641,0.0,1.0
2023-09-29,151.4,154.72,150.8,153.25,624102,151.4,154.72,150.8,153.25,624102,0.0,1.0
2023-10-02,145.98,152.0,145.745,151.02,363716,145.98,152.0,145.745,151.02,363716,0.0,1.0
2023-10-03,143.46,145.9167,142.8,144.88,409272,143.46,145.9167,142.8,144.88,409272,0.0,1.0
2023-10-04,141.73,144.71,141.312,143.35,490556,141.73,144.71,141.312,143.35,490556,0.0,1.0
2023-10-05,135.3,142.53,134.86,141.08,668338,135.3,142.53,134.86,141.08,668338,0.0,1.0
2023-10-06,136.76,139.685,133.83,135.09,518495,136.76,139.685,133.83,135.09,518495,0.0,1.0
2023-10-09,137.48,138.33,133.88,135.45,397592,137.48,138.33,133.88,135.45,397592,0.0,1.0
2023-10-10,142.61,143.53,137.6,138.35,579349,142.61,143.53,137.6,138.35,579349,0.0,1.0
2023-10-11,139.72,144.6,138.48,143.07,380324,139.72,144.6,138.48,143.07,380324,0.0,1.0
2023-10-12,136.13,139.97,134.05,139.64,550629,136.13,139.97,134.05,139.64,550629,0.0,1.0
2023-10-13,135.11,136.9,133.95,136.63,581918,135.11,136.9,133.95,136.63,581918,0.0,1.0
2023-10-16,138.67,139.76,135.64,137.08,462770,138.67,139.76,135.64,137.08,462770,0.0,1.0
2023-10-17,138.33,140.635,137.09,138.01,580764,138.33,140.635,137.09,138.01,580764,0.0,1.0
2023-10-18,137.45,138.93,135.605,137.09,368262,137.45,138.93,135.605,137.09,368262,0.0,1.0
2023-10-19,133.85,138.08,133.12,137.14,433720,133.85,138.08,133.12,137.14,433720,0.0,1.0
2023-10-20,133.7,134.9199,133.04,134.27,464082,133.7,134.9199,133.04,134.27,464082,0.0,1.0
2023-10-23,131.37,133.97,131.0,132.66,465496,131.37,133.97,131.0,132.66,465496,0.0,1.0
2023-10-24,129.37,132.3502,128.59,129.73,842520,129.37,132.3502,128.59,129.73,842520,0.0,1.0
2023-10-25,127.87,128.75,125.58,128.56,768701,127.87,128.75,125.58,128.56,768701,0.0,1.0
2023-10-26,130.42,131.88,128.3,129.33,813478,130.42,131.88,128.3,129.33,813478,0.0,1.0
2023-10-27,130.54,135.9996,129.155,135.0,866891,130.54,135.9996,129.155,135.0,866891,0.0,1.0
2023-10-30,129.22,131.12,123.81,130.54,1015984,129.22,131.12,123.81,130.54,1015984,0.0,1.0
2023-10-31,130.08,133.04,128.33,130.28,632123,130.08,133.04,128.33,130.28,632123,0.0,1.0
2023-11-01,132.95,132.95,126.595,129.48,679562,132.95,132.95,126.595,129.48,679562,0.0,1.0
2023-11-02,135.12,137.63,133.71,135.66,491460,135.12,137.63,133.71,135.66,491460,0.0,1.0
2023-11-03,139.96,140.92,136.62,137.43,553156,139.96,140.92,136.62,137.43,553156,0.0,1.0
2023-11-06,136.77,140.83,134.91,139.48,383485,136.77,140.83,134.91,139.48,383485,0.0,1.0
2023-11-07,134.91,137.31,134.595,137.31,310273,134.91,137.31,134.595,137.31,310273,0.0,1.0
2023-11-08,134.37,135.41,133.79,134.99,673349,134.37,135.41,133.79,134.99,673349,0.0,1.0
2023-11-09,131.38,135.6,131.0,135.5,412609,131.38,135.6,131.0,135.5,412609,0.0,1.0
2023-11-10,132.72,133.13,130.04,132.06,219359,132.72,133.13,130.04,132.06,219359,0.0,1.0
2023-11-13,132.34,132.35,130.045,130.42,288547,132.34,132.35,130.045,130.42,288547,0.0,1.0
2023-11-14,138.97,141.81,137.0,137.05,439980,138.97,141.81,137.0,137.05,439980,0.0,1.0
2023-11-15,140.39,142.05,139.08,139.08,407784,140.39,142.05,139.08,139.08,407784,0.0,1.0
2023-11-16,131.97,139.475,129.32,138.79,806351,131.97,139.475,129.32,138.79,806351,0.0,1.0
2023-11-17,135.57,135.73,132.78,133.99,515606,135.57,135.73,132.78,133.99,515606,0.0,1.0
2023-11-20,135.95,137.12,133.84,135.12,374139,135.95,137.12,133.84,135.12,374139,0.0,1.0
2023-11-21,132.76,134.4475,132.2675,134.12,395669,132.76,134.4475,132.2675,134.12,395669,0.0,1.0
2023-11-22,133.4,135.6,132.96,133.09,275763,133.4,135.6,132.96,133.09,275763,0.0,1.0
2023-11-24,135.05,135.3825,132.75,132.92,157135,135.05,135.3825,132.75,132.92,157135,0.0,1.0
2023-11-27,130.67,134.02,130.51,134.02,407703,130.67,134.02,130.51,134.02,407703,0.0,1.0
2023-11-28,132.58,134.46,130.35,131.34,479984,132.58,134.46,130.35,131.34,479984,0.0,1.0
2023-11-29,134.13,137.0,133.9748,134.55,743123,134.13,137.0,133.9748,134.55,743123,0.0,1.0
2023-11-30,135.27,135.675,133.23,134.82,492893,135.27,135.675,133.23,134.82,492893,0.0,1.0
2023-12-01,140.13,140.22,135.035,135.29,404547,140.13,140.22,135.035,135.29,404547,0.0,1.0
2023-12-04,139.12,141.5,138.04,139.57,441059,139.12,141.5,138.04,139.57,441059,0.0,1.0
2023-12-05,135.19,137.55,134.225,137.55,513847,135.19,137.55,134.225,137.55,513847,0.0,1.0
2023-12-06,135.35,140.16,134.83,136.61,416378,135.35,140.16,134.83,136.61,416378,0.0,1.0
2023-12-07,136.39,136.76,134.415,135.91,367175,136.39,136.76,134.415,135.91,367175,0.0,1.0
2023-12-08,136.1,138.36,135.5001,136.48,233391,136.1,138.36,135.5001,136.48,233391,0.0,1.0
2023-12-11,136.26,137.98,135.11,136.73,265384,136.26,137.98,135.11,136.73,265384,0.0,1.0
2023-12-12,133.9,135.73,133.84,135.63,443513,133.9,135.73,133.84,135.63,443513,0.0,1.0
2023-12-13,140.14,140.21,133.01,133.66,818736,140.14,140.21,133.01,133.66,818736,0.0,1.0
2023-12-14,149.11,149.535,143.54,143.54,702296,149.11,149.535,143.54,143.54,702296,0.0,1.0
2023-12-15,147.61,149.43,146.195,149.43,688232,147.61,149.43,146.195,149.43,688232,0.0,1.0
2023-12-18,146.94,149.515,146.71,148.5,450324,146.94,149.515,146.71,148.5,450324,0.0,1.0
2023-12-19,150.82,150.91,147.72,147.72,316232,150.82,150.91,147.72,147.72,316232,0.0,1.0
2023-12-20,147.89,152.04,147.85,149.82,263202,147.89,152.04,147.85,149.82,263202,0.0,1.0
2023-12-21,152.0,154.38,151.02,152.03,522431,152.0,154.38,151.02,152.03,522431,0.0,1.0
2023-12-22,150.88,152.44,149.71,151.17,251223,150.88,152.44,149.71,151.17,251223,0.0,1.0
2023-12-26,152.22,153.0,150.52,151.0,199790,152.22,153.0,150.52,151.0,199790,0.0,1.0
2023-12-27,151.11,152.37,150.245,151.6,179128,151.11,152.37,150.245,151.6,179128,0.0,1.0
2023-12-28,151.5,151.69,150.14,150.34,183928,151.5,151.69,150.14,150.34,183928,0.0,1.0
2023-12-29,150.18,151.99,149.52,150.98,281576,150.18,151.99,149.52,150.98,281576,0.0,1.0
2024-01-02,150.69,152.88,148.8,149.84,279229,150.69,152.88,148.8,149.84,279229,0.0,1.0
2024-01-03,143.35,149.025,142.66,148.43,350110,143.35,149.025,142.66,148.43,350110,0.0,1.0
2024-01-04,140.82,143.84,140.71,142.83,285007,140.82,143.84,140.71,142.83,285007,0.0,1.0
2024-01-05,140.21,142.79,139.8,140.0,260131,140.21,142.79,139.8,140.0,260131,0.0,1.0
2024-01-08,143.14,144.045,138.9,140.5,271376,143.14,144.045,138.9,140.5,271376,0.0,1.0
2024-01-09,143.2,143.39,141.085,141.88,248254,143.2,143.39,141.085,141.88,248254,0.0,1.0
2024-01-10,142.4,144.23,141.18,143.38,341767,142.4,144.23,141.18,143.38,341767,0.0,1.0
2024-01-11,141.35,141.88,137.7,141.65,390637,141.35,141.88,137.7,141.65,390637,0.0,1.0
2024-01-12,135.73,142.595,134.45,141.77,409393,135.73,142.595,134.45,141.77,409393,0.0,1.0
2024-01-16,137.8,138.2025,133.13,134.39,396623,137.8,138.2025,133.13,134.39,396623,0.0,1.0
2024-01-17,139.19,139.62,135.55,137.48,419003,139.19,139.62,135.55,137.48,419003,0.0,1.0
2024-01-18,140.71,141.38,139.65,140.28,208116,140.71,141.38,139.65,140.28,208116,0.0,1.0
2024-01-19,140.59,142.535,138.53,140.68,270369,140.59,142.535,138.53,140.68,270369,0.0,1.0
2024-01-22,142.65,144.09,141.2001,141.27,695955,142.65,144.09,141.2001,141.27,695955,0.0,1.0
2024-01-23,139.77,144.14,139.66,143.6,305501,139.77,144.14,139.66,143.6,305501,0.0,1.0
2024-01-24,136.97,141.65,136.54,141.65,283992,136.97,141.65,136.54,141.65,283992,0.0,1.0
2024-01-25,138.24,138.805,136.5,137.9,355083,138.24,138.805,136.5,137.9,355083,0.0,1.0
2024-01-26,140.2,140.28,138.3,138.4,227066,140.2,140.28,138.3,138.4,227066,0.0,1.0
2024-01-29,143.24,143.93,140.215,140.28,278045,143.24,143.93,140.215,140.28,278045,0.0,1.0
2024-01-30,143.25,145.91,142.43,142.54,193886,143.25,145.91,142.43,142.54,193886,0.0,1.0
2024-01-31,139.66,143.23,137.135,139.71,570719,139.66,143.23,137.135,139.71,570719,0.0,1.0
2024-02-01,145.63,147.16,140.88,141.11,670501,145.63,147.16,140.88,141.11,670501,0.0,1.0
2024-02-02,146.7,148.1979,143.18,143.18,414925,146.7,148.1979,143.18,143.18,414925,0.0,1.0
2024-02-05,143.96,146.52,142.39,144.74,408705,143.96,146.52,142.39,144.74,408705,0.0,1.0
2024-02-06,144.17,145.535,142.9,143.83,471668,144.17,145.535,142.9,143.83,471668,0.0,1.0
2024-02-07,144.42,146.58,143.2,144.98,375016,144.42,146.58,143.2,144.98,375016,0.0,1.0
2024-02-08,147.01,147.95,144.44,144.81,329687,147.01,147.95,144.44,144.81,329687,0.0,1.0
2024-02-09,152.17,152.93,146.98,147.54,449606,152.17,152.93,146.98,147.54,449606,0.0,1.0
2024-02-12,153.88,154.84,152.68,152.68,545055,153.88,154.84,152.68,152.68,545055,0.0,1.0
2024-02-13,147.82,155.0,146.29,153.24,809028,147.82,155.0,146.29,153.24,809028,0.0,1.0
2024-02-14,144.24,147.385,143.415,146.53,1110619,144.24,147.385,143.415,146.53,1110619,0.0,1.0
2024-02-15,143.98,146.29,141.89,144.12,725933,143.98,146.29,141.89,144.12,725933,0.0,1.0
2024-02-16,142.75,144.97,140.47,142.67,439799,142.75,144.97,140.47,142.67,439799,0.0,1.0
2024-02-20,138.38,141.2,137.09,140.44,633452,138.38,141.2,137.09,140.44,633452,0.0,1.0
2024-02-21,137.54,140.135,136.35,137.32,409158,137.54,140.135,136.35,137.32,409158,0.0,1.0
2024-02-22,138.0,139.91,136.785,138.84,417981,138.0,139.91,136.785,138.84,417981,0.0,1.0
2024-02-23,140.93,141.75,137.26,138.28,385740,140.93,141.75,137.26,138.28,385740,0.0,1.0
2024-02-26,142.02,142.15,139.54,140.09,404926,142.02,142.15,139.54,140.09,404926,0.0,1.0
2024-02-27,144.48,146.355,143.17,143.68,415750,144.48,146.355,143.17,143.68,415750,0.0,1.0
2024-02-28,144.42,146.675,143.83,144.71,416796,144.42,146.675,143.83,144.71,416796,0.0,1.0
2024-02-29,149.8,149.96,145.68,146.99,432547,149.8,149.96,145.68,146.99,432547,0.0,1.0
2024-03-01,151.98,152.5,147.67,149.77,573152,151.98,152.5,147.67,149.77,573152,0.0,1.0
2024-03-04,147.85,153.05,147.79,151.9,498195,147.85,153.05,147.79,151.9,498195,0.0,1.0
2024-03-05,147.28,149.11,146.0583,146.38,225774,147.28,149.11,146.0583,146.38,225774,0.0,1.0
2024-03-06,145.18,147.38,143.88,147.38,411755,145.18,147.38,143.88,147.38,411755,0.0,1.0
2024-03-07,147.74,147.985,145.28,145.81,262016,147.74,147.985,145.28,145.81,262016,0.0,1.0
2024-03-08,149.01,152.32,148.29,148.29,389060,149.01,152.32,148.29,148.29,389060,0.0,1.0
2024-03-11,148.38,149.38,147.31,148.56,234261,148.38,149.38,147.31,148.56,234261,0.0,1.0
2024-03-12,149.61,149.9327,147.94,148.87,200408,149.61,149.9327,147.94,148.87,200408,0.0,1.0
2024-03-13,154.0,154.42,149.51,149.51,354074,154.0,154.42,149.51,149.51,354074,0.0,1.0
2024-03-14,155.24,155.42,152.795,153.77,883115,155.24,155.42,152.795,153.77,883115,0.0,1.0
2024-03-15,159.1,159.21,154.9,154.9,1174938,159.1,159.21,154.9,154.9,1174938,0.0,1.0
2024-03-18,158.85,161.67,157.94,160.0,633519,158.85,161.67,157.94,160.0,633519,0.0,1.0
2024-03-19,159.62,161.44,158.12,158.51,431940,159.62,161.44,158.12,158.51,431940,0.0,1.0
2024-03-20,161.68,161.83,160.03,160.03,503806,161.68,161.83,160.03,160.03,503806,0.0,1.0
2024-03-21,165.29,166.6,162.46,162.55,719486,165.29,166.6,162.46,162.55,719486,0.0,1.0
2024-03-22,162.22,165.81,161.81,165.01,310578,162.22,165.81,161.81,165.01,310578,0.0,1.0
2024-03-25,161.76,164.195,160.695,162.37,681403,161.76,164.195,160.695,162.37,681403,0.0,1.0
2024-03-26,161.94,162.9,160.7136,162.53,206822,161.94,162.9,160.7136,162.53,206822,0.0,1.0
2024-03-27,167.46,167.755,163.44,163.44,310023,167.46,167.755,163.44,163.44,310023,0.0,1.0
2024-03-28,165.58,168.93,165.57,167.57,290059,165.58,168.93,165.57,167.57,290059,0.0,1.0
2024-04-01,164.76,166.8,163.57,165.34,302563,164.76,166.8,163.57,165.34,302563,0.0,1.0
2024-04-02,159.92,163.225,159.1,162.83,413174,159.92,163.225,159.1,162.83,413174,0.0,1.0
2024-04-03,159.95,161.36,158.85,158.85,384131,159.95,161.36,158.85,158.85,384131,0.0,1.0
2024-04-04,156.79,161.99,156.63,161.18,445595,156.79,161.99,156.63,161.18,445595,0.0,1.0
2024-04-05,158.46,159.16,156.1465,156.62,412729,158.46,159.16,156.1465,156.62,412729,0.0,1.0
2024-04-08,159.03,160.43,157.96,159.46,454267,159.03,160.43,157.96,159.46,454267,0.0,1.0
2024-04-09,160.27,161.17,158.675,159.31,320266,160.27,161.17,158.675,159.31,320266,0.0,1.0
2024-04-10,154.43,156.31,152.7392,156.05,546225,154.43,156.31,152.7392,156.05,546225,0.0,1.0
2024-04-11,153.37,154.76,150.2,153.35,665784,153.37,154.76,150.2,153.35,665784,0.0,1.0
2024-04-12,154.11,155.45,152.5,152.7,482925,154.11,155.45,152.5,152.7,482925,0.0,1.0
2024-04-15,152.36,157.14,152.28,156.21,453209,152.36,157.14,152.28,156.21,453209,0.0,1.0
2024-04-16,154.6,155.41,150.08,151.16,484319,154.6,155.41,150.08,151.16,484319,0.0,1.0
2024-04-17,152.33,156.0,152.27,156.0,717865,152.33,156.0,152.27,156.0,717865,0.0,1.0
2024-04-18,154.62,155.48,153.015,153.12,498344,154.62,155.48,153.015,153.12,498344,0.0,1.0
2024-04-19,154.14,156.55,152.96,154.02,505871,154.14,156.55,152.96,154.02,505871,0.0,1.0
2024-04-22,154.57,155.55,153.315,154.53,403110,154.57,155.55,153.315,154.53,403110,0.0,1.0
2024-04-23,158.27,158.73,155.42,155.69,393108,158.27,158.73,155.42,155.69,393108,0.0,1.0
2024-04-24,159.52,160.745,156.16,157.18,537734,159.52,160.745,156.16,157.18,537734,0.0,1.0
2024-04-25,160.38,160.82,155.5,158.48,793428,160.38,160.82,155.5,158.48,793428,0.0,1.0
2024-04-26,169.88,178.13,165.105,165.98,1532500,169.88,178.13,165.105,165.98,1532500,0.0,1.0
2024-04-29,165.43,170.41,165.275,169.2,602854,165.43,170.41,165.275,169.2,602854,0.0,1.0
2024-04-30,161.15,164.52,161.12,163.61,602442,161.15,164.52,161.12,163.61,602442,0.0,1.0
2024-05-01,162.85,166.32,160.2797,160.99,491421,162.85,166.32,160.2797,160.99,491421,0.0,1.0
2024-05-02,163.27,165.575,161.56,164.52,316113,163.27,165.575,161.56,164.52,316113,0.0,1.0
2024-05-03,165.18,167.46,164.21,165.54,370301,165.18,167.46,164.21,165.54,370301,0.0,1.0
2024-05-06,166.44,167.35,165.83,166.95,464688,166.44,167.35,165.83,166.95,464688,0.0,1.0
2024-05-07,164.27,168.49,164.2,166.55,360536,164.27,168.49,164.2,166.55,360536,0.0,1.0
2024-05-08,163.49,164.78,161.4534,163.11,515269,163.49,164.78,161.4534,163.11,515269,0.0,1.0
2024-05-09,165.84,166.0,163.65,164.06,286339,165.84,166.0,163.65,164.06,286339,0.0,1.0
2024-05-10,164.3,167.0,163.54,166.88,219927,164.3,167.0,163.54,166.88,219927,0.0,1.0
2024-05-13,168.81,170.83,165.66,165.66,343873,168.81,170.83,165.66,165.66,343873,0.0,1.0
2024-05-14,170.57,173.06,169.73,172.09,392400,170.57,173.06,169.73,172.09,392400,0.0,1.0
2024-05-15,170.42,171.63,168.75,171.56,317418,170.42,171.63,168.75,171.56,317418,0.0,1.0
2024-05-16,169.51,170.785,169.34,170.76,216740,169.51,170.785,169.34,170.76,216740,0.0,1.0
2024-05-17,170.96,172.165,169.0226,169.65,329937,170.96,172.165,169.0226,169.65,329937,0.0,1.0
2024-05-20,170.67,171.91,170.17,171.24,296731,170.67,171.91,170.17,171.24,296731,0.0,1.0
2024-05-21,169.29,170.57,168.455,170.37,205242,169.29,170.57,168.455,170.37,205242,0.0,1.0
2024-05-22,168.61,170.58,168.07,169.26,519570,168.61,170.58,168.07,169.26,519570,0.0,1.0
2024-05-23,167.34,168.99,166.105,168.95,360233,167.34,168.99,166.105,168.95,360233,0.0,1.0
2024-05-24,169.74,170.37,167.3826,168.44,256893,169.74,170.37,167.3826,168.44,256893,0.0,1.0
2024-05-28,169.75,171.82,169.5,170.12,322045,169.75,171.82,169.5,170.12,322045,0.0,1.0
2024-05-29,163.67,168.76,162.28,167.91,512818,163.67,168.76,162.28,167.91,512818,0.0,1.0
2024-05-30,169.18,169.525,164.64,164.64,335936,169.18,169.525,164.64,164.64,335936,0.0,1.0
2024-05-31,170.25,171.42,169.28,169.43,325978,170.25,171.42,169.28,169.43,325978,0.0,1.0
2024-06-03,170.28,172.01,169.69,170.82,458643,170.28,172.01,169.69,170.82,458643,0.0,1.0
2024-06-04,166.92,170.045,165.96,168.9,454221,166.92,170.045,165.96,168.9,454221,0.0,1.0
2024-06-05,168.95,169.75,165.745,167.11,211616,168.95,169.75,165.745,167.11,211616,0.0,1.0
2024-06-06,167.03,170.28,166.0,169.05,258427,167.03,170.28,166.0,169.05,258427,0.0,1.0
2024-06-07,165.82,166.79,164.41,165.43,200285,165.82,166.79,164.41,165.43,200285,0.0,1.0
2024-06-10,166.31,171.35,165.165,166.34,326586,166.31,171.35,165.165,166.34,326586,0.0,1.0
2024-06-11,166.04,166.43,163.8,164.39,251787,166.04,166.43,163.8,164.39,251787,0.0,1.0
2024-06-12,169.42,171.99,168.52,169.5,235313,169.42,171.99,168.52,169.5,235313,0.0,1.0
2024-06-13,168.15,168.83,165.47,168.83,195286,168.15,168.83,165.47,168.83,195286,0.0,1.0
2024-06-14,163.97,166.2058,160.82,165.84,291070,163.97,166.2058,160.82,165.84,291070,0.0,1.0
2024-06-17,168.5,168.65,163.0301,163.65,186320,168.5,168.65,163.0301,163.65,186320,0.0,1.0
2024-06-18,167.86,169.49,167.18,168.58,222273,167.86,169.49,167.18,168.58,222273,0.0,1.0
2024-06-20,161.78,167.17,160.22,166.96,516112,161.78,167.17,160.22,166.96,516112,0.0,1.0
2024-06-21,160.47,162.0794,159.26,161.67,953884,160.47,162.0794,159.26,161.67,953884,0.0,1.0
2024-06-24,158.44,161.075,157.62,160.55,725621,158.44,161.075,157.62,160.55,725621,0.0,1.0
2024-06-25,155.25,158.5999,154.0,158.04,667904,155.25,158.5999,154.0,158.04,667904,0.0,1.0
2024-06-26,156.01,156.78,154.555,155.25,457245,156.01,156.78,154.555,155.25,457245,0.0,1.0
2024-06-27,156.81,157.415,155.56,155.83,331226,156.81,157.415,155.56,155.83,331226,0.0,1.0
2024-06-28,159.38,160.01,157.55,157.55,538345,159.38,160.01,157.55,157.55,538345,0.0,1.0
2024-07-01,161.88,162.42,156.64,160.28,643889,161.88,162.42,156.64,160.28,643889,0.0,1.0
2024-07-02,160.67,164.12,160.48,162.3,403869,160.67,164.12,160.48,162.3,403869,0.0,1.0
2024-07-03,159.39,162.01,158.74,161.53,214996,159.39,162.01,158.74,161.53,214996,0.0,1.0
2024-07-05,156.96,159.075,156.22,158.91,560343,156.96,159.075,156.22,158.91,560343,0.0,1.0
2024-07-08,158.98,160.64,157.4087,158.26,334305,158.98,160.64,157.4087,158.26,334305,0.0,1.0
2024-07-09,156.14,158.975,156.12,158.14,291358,156.14,158.975,156.12,158.14,291358,0.0,1.0
2024-07-10,160.69,160.77,156.475,156.8,308341,160.69,160.77,156.475,156.8,308341,0.0,1.0
2024-07-11,170.28,170.41,164.0001,164.24,551798,170.28,170.41,164.0001,164.24,551798,0.0,1.0
2024-07-12,170.48,173.02,169.4557,170.16,481058,170.48,173.02,169.4557,170.16,481058,0.0,1.0
2024-07-15,173.92,176.98,169.61,170.15,676368,173.92,176.98,169.61,170.15,676368,0.0,1.0
2024-07-16,181.5,182.39,175.86,175.86,487980,181.5,182.39,175.86,175.86,487980,0.0,1.0
2024-07-17,179.0,182.81,177.51,178.93,423692,179.0,182.81,177.51,178.93,423692,0.0,1.0
2024-07-18,176.16,181.66,175.13,179.5,306007,176.16,181.66,175.13,179.5,306007,0.0,1.0
2024-07-19,173.8,176.36,172.28,174.31,316762,173.8,176.36,172.28,174.31,316762,0.0,1.0
2024-07-22,173.13,174.14,171.53,173.8,368183,173.13,174.14,171.53,173.8,368183,0.0,1.0
2024-07-23,172.29,173.78,170.76,172.56,481421,172.29,173.78,170.76,172.56,481421,0.0,1.0
2024-07-24,172.03,175.66,170.4,172.29,318754,172.03,175.66,170.4,172.29,318754,0.0,1.0
2024-07-25,174.96,176.375,171.95,172.52,288400,174.96,176.375,171.95,172.52,288400,0.0,1.0
2024-07-26,178.12,178.909,175.1,176.69,375033,178.12,178.909,175.1,176.69,375033,0.0,1.0
2024-07-29,178.07,180.0,177.46,178.54,256444,178.07,180.0,177.46,178.54,256444,0.0,1.0
2024-07-30,179.41,180.195,176.785,178.33,463631,179.41,180.195,176.785,178.33,463631,0.0,1.0
2024-07-31,190.72,197.18,180.06,181.0,933750,190.72,197.18,180.06,181.0,933750,0.0,1.0
2024-08-01,183.95,193.61,181.0,190.89,573118,183.95,193.61,181.0,190.89,573118,0.0,1.0
2024-08-02,170.74,178.72,168.62,178.39,672440,170.74,178.72,168.62,178.39,672440,0.0,1.0
2024-08-05,166.06,169.46,159.69,160.64,623587,166.06,169.46,159.69,160.64,623587,0.0,1.0
2024-08-06,166.66,170.6,164.755,166.38,313952,166.66,170.6,164.755,166.38,313952,0.0,1.0
2024-08-07,164.32,172.584,163.98,169.27,411704,164.32,172.584,163.98,169.27,411704,0.0,1.0
2024-08-08,170.32,170.55,166.085,166.37,257173,170.32,170.55,166.085,166.37,257173,0.0,1.0
2024-08-09,170.84,171.21,168.5,170.67,368411,170.84,171.21,168.5,170.67,368411,0.0,1.0
2024-08-12,167.14,171.1,166.71,170.76,268776,167.14,171.1,166.71,170.76,268776,0.0,1.0
2024-08-13,171.4,172.07,167.395,168.5,267111,171.4,172.07,167.395,168.5,267111,0.0,1.0
2024-08-14,169.44,172.565,168.1,171.63,289846,169.44,172.565,168.1,171.63,289846,0.0,1.0
2024-08-15,173.82,178.0,172.485,175.3,175702,173.82,178.0,172.485,175.3,175702,0.0,1.0
2024-08-16,175.09,176.93,173.53,173.6,180746,175.09,176.93,173.53,173.6,180746,0.0,1.0
2024-08-19,174.08,175.25,173.15,174.95,193908,174.08,175.25,173.15,174.95,193908,0.0,1.0
2024-08-20,173.68,175.94,173.26,173.4,226344,173.68,175.94,173.26,173.4,226344,0.0,1.0
2024-08-21,176.39,177.78,175.18,176.12,179095,176.39,177.78,175.18,176.12,179095,0.0,1.0
2024-08-22,173.44,176.39,172.72,176.28,194997,173.44,176.39,172.72,176.28,194997,0.0,1.0
2024-08-23,180.43,182.27,174.305,174.58,238960,180.43,182.27,174.305,174.58,238960,0.0,1.0
2024-08-26,182.36,183.74,180.625,181.13,538949,182.36,183.74,180.625,181.13,538949,0.0,1.0
2024-08-27,179.45,181.755,179.33,181.11,161891,179.45,181.755,179.33,181.11,161891,0.0,1.0
2024-08-28,177.87,179.775,177.65,178.29,167517,177.87,179.775,177.65,178.29,167517,0.0,1.0
2024-08-29,179.01,180.225,176.71,179.32,182939,179.01,180.225,176.71,179.32,182939,0.0,1.0
2024-08-30,177.98,179.745,175.88,179.03,218819,177.98,179.745,175.88,179.03,218819,0.0,1.0
2024-09-03,171.89,177.34,171.51,175.73,219859,171.89,177.34,171.51,175.73,219859,0.0,1.0
2024-09-04,168.74,170.89,168.07,170.89,389807,168.74,170.89,168.07,170.89,389807,0.0,1.0
2024-09-05,165.75,169.09,165.47,168.85,320413,165.75,169.09,165.47,168.85,320413,0.0,1.0
2024-09-06,161.53,167.43,160.72,165.19,396328,161.53,167.43,160.72,165.19,396328,0.0,1.0
2024-09-09,163.88,164.79,160.0,162.87,417620,163.88,164.79,160.0,162.87,417620,0.0,1.0
2024-09-10,158.96,163.5,151.18,163.5,679165,158.96,163.5,151.18,163.5,679165,0.0,1.0
2024-09-11,158.67,159.39,155.5,158.51,297033,158.67,159.39,155.5,158.51,297033,0.0,1.0
2024-09-12,160.95,162.52,158.24,161.0,259466,160.95,162.52,158.24,161.0,259466,0.0,1.0
2024-09-13,166.96,168.455,163.36,163.36,284617,166.96,168.455,163.36,163.36,284617,0.0,1.0
2024-09-16,167.1,170.02,165.705,167.12,224697,167.1,170.02,165.705,167.12,224697,0.0,1.0
2024-09-17,169.63,170.81,167.68,168.8,306558,169.63,170.81,167.68,168.8,306558,0.0,1.0
2024-09-18,170.76,176.02,168.86,170.1,341054,170.76,176.02,168.86,170.1,341054,0.0,1.0
2024-09-19,178.33,178.44,174.4794,175.05,448783,178.33,178.44,174.4794,175.05,448783,0.0,1.0
2024-09-20,174.39,177.01,173.62,177.01,641856,174.39,177.01,173.62,177.01,641856,0.0,1.0
2024-09-23,176.92,177.22,173.06,174.79,341984,176.92,177.22,173.06,174.79,341984,0.0,1.0
2024-09-24,178.5,180.61,177.595,178.34,451909,178.5,180.61,177.595,178.34,451909,0.0,1.0
2024-09-25,175.0,182.04,174.72,182.04,435335,175.0,182.04,174.72,182.04,435335,0.0,1.0
2024-09-26,178.02,179.21,173.655,175.84,268604,178.02,179.21,173.655,175.84,268604,0.0,1.0
2024-09-27,182.61,182.87,178.79,180.48,392151,182.61,182.87,178.79,180.48,392151,0.0,1.0
2024-09-30,178.92,181.99,177.14,181.4,266441,178.92,181.99,177.14,181.4,266441,0.0,1.0
2024-10-01,178.1,179.28,176.16,179.28,301106,178.1,179.28,176.16,179.28,301106,0.0,1.0
2024-10-02,173.56,177.88,172.76,177.18,514211,173.56,177.88,172.76,177.18,514211,0.0,1.0
2024-10-03,169.49,171.84,169.01,171.67,318369,169.49,171.84,169.01,171.67,318369,0.0,1.0
2024-10-04,171.25,174.235,169.77,172.75,591494,171.25,174.235,169.77,172.75,591494,0.0,1.0
2024-10-07,166.02,170.49,165.13,170.19,452684,166.02,170.49,165.13,170.19,452684,0.0,1.0
2024-10-08,164.75,166.83,163.12,165.29,482035,164.75,166.83,163.12,165.29,482035,0.0,1.0
2024-10-09,163.11,164.575,159.45,162.45,557403,163.11,164.575,159.45,162.45,557403,0.0,1.0
2024-10-10,163.54,165.13,160.74,161.43,539374,163.54,165.13,160.74,161.43,539374,0.0,1.0
2024-10-11,165.32,165.77,162.51,162.85,551242,165.32,165.77,162.51,162.85,551242,0.0,1.0
2024-10-14,167.27,168.5,163.98,164.55,587536,167.27,168.5,163.98,164.55,587536,0.0,1.0
2024-10-15,166.56,170.7,166.33,166.33,473692,166.56,170.7,166.33,166.33,473692,0.0,1.0
2024-10-16,169.97,171.2799,166.93,168.86,490641,169.97,171.2799,166.93,168.86,490641,0.0,1.0
2024-10-17,169.04,171.085,168.01,170.0,368058,169.04,171.085,168.01,170.0,368058,0.0,1.0
2024-10-18,169.14,169.73,167.18,169.52,289791,169.14,169.73,167.18,169.52,289791,0.0,1.0
2024-10-21,164.09,169.79,163.82,168.17,955881,164.09,169.79,163.82,168.17,955881,0.0,1.0
2024-10-22,161.76,163.99,161.45,163.12,345826,161.76,163.99,161.45,163.12,345826,0.0,1.0
2024-10-23,162.0,163.97,160.95,161.81,649346,162.0,163.97,160.95,161.81,649346,0.0,1.0
2024-10-24,163.2,164.055,161.265,163.67,737584,163.2,164.055,161.265,163.67,737584,0.0,1.0
2024-10-25,155.83,162.0999,151.3,157.77,1365686,155.83,162.0999,151.3,157.77,1365686,0.0,1.0
2024-10-28,158.03,159.56,155.27,156.0,908986,158.03,159.56,155.27,156.0,908986,0.0,1.0
2024-10-29,157.21,158.26,154.87,156.6,541821,157.21,158.26,154.87,156.6,541821,0.0,1.0
2024-10-30,159.14,161.77,156.69,156.78,574320,159.14,161.77,156.69,156.78,574320,0.0,1.0
2024-10-31,155.47,160.205,155.17,158.89,494857,155.47,160.205,155.17,158.89,494857,0.0,1.0
2024-11-01,156.25,159.37,155.42,156.04,452872,156.25,159.37,155.42,156.04,452872,0.0,1.0
2024-11-04,159.34,162.58,155.495,155.63,560568,159.34,162.58,155.495,155.63,560568,0.0,1.0
2024-11-05,161.13,161.425,157.63,157.63,295798,161.13,161.425,157.63,157.63,295798,0.0,1.0
2024-11-06,168.99,170.22,166.8,167.39,966329,168.99,170.22,166.8,167.39,966329,0.0,1.0
2024-11-07,167.0,169.33,165.78,168.89,426224,167.0,169.33,165.78,168.89,426224,0.0,1.0
2024-11-08,164.39,167.0,163.59,167.0,602421,164.39,167.0,163.59,167.0,602421,0.0,1.0
2024-11-11,168.04,170.12,165.45,165.85,545078,168.04,170.12,165.45,165.85,545078,0.0,1.0
2024-11-12,164.98,167.45,164.74,167.31,399091,164.98,167.45,164.74,167.31,399091,0.0,1.0
2024-11-13,167.06,167.75,165.48,166.68,275096,167.06,167.75,165.48,166.68,275096,0.0,1.0
2024-11-14,166.97,169.165,165.545,167.49,390527,166.97,169.165,165.545,167.49,390527,0.0,1.0
2024-11-15,164.8,167.89,164.11,167.89,269910,164.8,167.89,164.11,167.89,269910,0.0,1.0
2024-11-18,164.27,167.58,164.26,164.84,285707,164.27,167.58,164.26,164.84,285707,0.0,1.0
2024-11-19,164.83,165.22,161.62,162.16,372829,164.83,165.22,161.62,162.16,372829,0.0,1.0
2024-11-20,164.85,165.47,163.3515,163.81,439629,164.85,165.47,163.3515,163.81,439629,0.0,1.0
2024-11-21,170.05,171.58,166.28,166.88,429238,170.05,171.58,166.28,166.88,429238,0.0,1.0
2024-11-22,172.46,173.32,171.805,172.0,316226,172.46,173.32,171.805,172.0,316226,0.0,1.0
2024-11-25,179.58,182.74,174.03,175.0,1730022,179.58,182.74,174.03,175.0,1730022,0.0,1.0
2024-11-26,179.66,179.74,173.55,176.25,615912,179.66,179.74,173.55,176.25,615912,0.0,1.0
2024-11-27,179.22,182.46,177.79,180.54,334051,179.22,182.46,177.79,180.54,334051,0.0,1.0
2024-11-29,178.89,181.35,178.68,180.11,167106,178.89,181.35,178.68,180.11,167106,0.0,1.0
2024-12-02,179.92,181.05,177.27,177.73,411114,179.92,181.05,177.27,177.73,411114,0.0,1.0
2024-12-03,180.44,180.88,177.33,180.16,523466,180.44,180.88,177.33,180.16,523466,0.0,1.0
2024-12-04,182.16,184.21,181.18,181.18,332704,182.16,184.21,181.18,181.18,332704,0.0,1.0
2024-12-05,177.54,183.235,177.37,182.48,570994,177.54,183.235,177.37,182.48,570994,0.0,1.0
2024-12-06,177.9,180.115,177.23,179.43,464800,177.9,180.115,177.23,179.43,464800,0.0,1.0
2024-12-09,177.0,179.7797,177.0,178.42,416679,177.0,179.7797,177.0,178.42,416679,0.0,1.0
2024-12-10,175.98,177.855,173.86,176.52,275598,175.98,177.855,173.86,176.52,275598,0.0,1.0
2024-12-11,175.27,178.01,174.99,177.5,313260,175.27,178.01,174.99,177.5,313260,0.0,1.0
2024-12-12,174.91,175.51,173.39,175.18,313425,174.91,175.51,173.39,175.18,313425,0.0,1.0
2024-12-13,172.7,175.29,171.12,175.29,495766,172.7,175.29,171.12,175.29,495766,0.0,1.0
2024-12-16,172.48,173.91,171.23,171.24,417683,172.48,173.91,171.23,171.24,417683,0.0,1.0
2024-12-17,170.49,172.45,169.375,171.14,549924,170.49,172.45,169.375,171.14,549924,0.0,1.0
2024-12-18,167.21,175.15,166.45,171.87,873283,167.21,175.15,166.45,171.87,873283,0.0,1.0
2024-12-19,169.77,172.23,167.57,170.74,689900,169.77,172.23,167.57,170.74,689900,0.0,1.0
2024-12-20,170.19,173.18,167.29,168.51,873542,170.19,173.18,167.29,168.51,873542,0.0,1.0
2024-12-23,171.2,171.55,169.04,170.11,464721,171.2,171.55,169.04,170.11,464721,0.0,1.0
2024-12-24,173.84,174.16,171.5,171.78,148482,173.84,174.16,171.5,171.78,148482,0.0,1.0
2024-12-26,173.61,175.08,172.885,172.97,362698,173.61,175.08,172.885,172.97,362698,0.0,1.0
2024-12-27,171.85,173.055,170.43,172.72,273990,171.85,173.055,170.43,172.72,273990,0.0,1.0
2024-12-30,168.72,170.76,166.88,170.76,414093,168.72,170.76,166.88,170.76,414093,0.0,1.0
2024-12-31,169.84,170.7,168.05,169.17,314884,169.84,170.7,168.05,169.17,314884,0.0,1.0
2025-01-02,166.94,171.66,166.77,170.66,322591,166.94,171.66,166.77,170.66,322591,0.0,1.0
2025-01-03,169.36,169.84,165.15,167.39,282931,169.36,169.84,165.15,167.39,282931,0.0,1.0
2025-01-06,172.99,174.515,170.465,171.19,497455,172.99,174.515,170.465,171.19,497455,0.0,1.0
2025-01-07,173.45,174.89,172.155,174.14,405245,173.45,174.89,172.155,174.14,405245,0.0,1.0
2025-01-08,173.31,173.31,170.36,171.86,301391,173.31,173.31,170.36,171.86,301391,0.0,1.0
2025-01-10,170.83,172.44,169.65,170.61,441844,170.83,172.44,169.65,170.61,441844,0.0,1.0
2025-01-13,175.39,175.4,168.01,168.88,419521,175.39,175.4,168.01,168.88,419521,0.0,1.0
2025-01-14,179.02,179.21,176.24,176.65,382584,179.02,179.21,176.24,176.65,382584,0.0,1.0
2025-01-15,182.36,184.81,181.41,184.05,448774,182.36,184.81,181.41,184.05,448774,0.0,1.0
2025-01-16,182.8,183.96,181.38,182.5,254661,182.8,183.96,181.38,182.5,254661,0.0,1.0
2025-01-17,185.25,186.2,184.205,184.92,382258,185.25,186.2,184.205,184.92,382258,0.0,1.0
2025-01-21,185.19,187.95,184.84,187.95,560655,185.19,187.95,184.84,187.95,560655,0.0,1.0
2025-01-22,182.47,184.97,182.16,184.97,304076,182.47,184.97,182.16,184.97,304076,0.0,1.0
2025-01-23,185.18,185.8499,181.92,181.93,407373,185.18,185.8499,181.92,181.93,407373,0.0,1.0
2025-01-24,182.7,184.92,181.13,182.27,385748,182.7,184.92,181.13,182.27,385748,0.0,1.0
2025-01-27,185.56,186.25,182.32,182.32,445571,185.56,186.25,182.32,182.32,445571,0.0,1.0
2025-01-28,187.87,187.91,185.11,185.81,345121,187.87,187.91,185.11,185.81,345121,0.0,1.0
2025-01-29,187.79,189.66,185.04,187.76,450858,187.79,189.66,185.04,187.76,450858,0.0,1.0
2025-01-30,191.64,193.36,188.7501,190.0,440743,191.64,193.36,188.7501,190.0,440743,0.0,1.0
2025-01-31,188.55,191.35,187.02,191.04,434105,188.55,191.35,187.02,191.04,434105,0.0,1.0
2025-02-03,186.18,187.22,181.92,183.71,574063,186.18,187.22,181.92,183.71,574063,0.0,1.0
2025-02-04,191.28,191.66,186.66,186.66,382991,191.28,191.66,186.66,186.66,382991,0.0,1.0
2025-02-05,194.63,194.95,191.2,192.83,423399,194.63,194.95,191.2,192.83,423399,0.0,1.0
2025-02-06,193.69,196.49,192.2,195.38,274156,193.69,196.49,192.2,195.38,274156,0.0,1.0
2025-02-07,191.14,193.6,190.82,193.6,385177,191.14,193.6,190.82,193.6,385177,0.0,1.0
2025-02-10,192.64,193.86,190.45,193.02,1297526,192.64,193.86,190.45,193.02,1297526,0.0,1.0
2025-02-11,195.15,198.5,185.36,195.0,1237022,195.15,198.5,185.36,195.0,1237022,0.0,1.0
2025-02-12,191.61,193.97,189.91,192.02,520076,191.61,193.97,189.91,192.02,520076,0.0,1.0
2025-02-13,191.99,195.025,191.96,193.88,525169,191.99,195.025,191.96,193.88,525169,0.0,1.0
2025-02-14,192.68,194.4,191.71,192.68,412001,192.68,194.4,191.71,192.68,412001,0.0,1.0
2025-02-18,193.36,194.0,191.555,193.99,463343,193.36,194.0,191.555,193.99,463343,0.0,1.0
2025-02-19,189.91,192.625,188.88,192.49,355808,189.91,192.625,188.88,192.49,355808,0.0,1.0
2025-02-20,189.16,189.75,187.32,188.96,363960,189.16,189.75,187.32,188.96,363960,0.0,1.0
2025-02-21,181.36,190.957,180.69,190.86,502801,181.36,190.957,180.69,190.86,502801,0.0,1.0
2025-02-24,181.82,183.0,180.31,182.88,347043,181.82,183.0,180.31,182.88,347043,0.0,1.0
2025-02-25,183.49,184.22,182.07,182.99,313681,183.49,184.22,182.07,182.99,313681,0.0,1.0
2025-02-26,182.64,185.5,181.99,183.9,369108,182.64,185.5,181.99,183.9,369108,0.0,1.0
2025-02-27,180.79,184.5,180.52,182.67,246646,180.79,184.5,180.52,182.67,246646,0.0,1.0
2025-02-28,182.37,182.49,180.37,180.88,342744,182.37,182.49,180.37,180.88,342744,0.0,1.0
2025-03-03,175.38,184.785,174.91,183.0,758394,175.38,184.785,174.91,183.0,758394,0.0,1.0
2025-03-04,171.69,174.45,166.25,173.64,738838,171.69,174.45,166.25,173.64,738838,0.0,1.0
2025-03-05,174.35,174.56,170.08,171.66,473935,174.35,174.56,170.08,171.66,473935,0.0,1.0
2025-03-06,171.83,174.865,170.925,171.78,340346,171.83,174.865,170.925,171.78,340346,0.0,1.0
2025-03-07,171.07,171.76,166.34,170.86,544263,171.07,171.76,166.34,170.86,544263,0.0,1.0
2025-03-10,164.91,168.78,163.39,168.41,630626,164.91,168.78,163.39,168.41,630626,0.0,1.0
2025-03-11,164.96,166.46,161.7,164.75,669333,164.96,166.46,161.7,164.75,669333,0.0,1.0
2025-03-12,165.37,167.6,164.24,166.55,642747,165.37,167.6,164.24,166.55,642747,0.0,1.0
2025-03-13,156.67,165.465,156.12,165.4,718247,156.67,165.465,156.12,165.4,718247,0.0,1.0
2025-03-14,160.21,161.33,157.4,158.44,735832,160.21,161.33,157.4,158.44,735832,0.0,1.0
2025-03-17,164.19,166.05,158.56,158.56,601305,164.19,166.05,158.56,158.56,601305,0.0,1.0
2025-03-18,163.3,165.41,161.96,163.03,550986,163.3,165.41,161.96,163.03,550986,0.0,1.0
2025-03-19,166.25,167.865,162.98,163.93,638853,166.25,167.865,162.98,163.93,638853,0.0,1.0
2025-03-20,165.69,168.225,164.06,164.39,314974,165.69,168.225,164.06,164.39,314974,0.0,1.0
2025-03-21,166.81,167.31,162.74,163.83,443553,166.81,167.31,162.74,163.83,443553,0.0,1.0
2025-03-24,175.21,175.84,169.37,170.37,530467,175.21,175.84,169.37,170.37,530467,0.0,1.0
2025-03-25,177.02,177.6,173.99,175.19,423510,177.02,177.6,173.99,175.19,423510,0.0,1.0
2025-03-26,170.72,177.83,170.29,177.67,441621,170.72,177.83,170.29,177.67,441621,0.0,1.0
2025-03-27,163.27,169.48,160.51,169.48,665387,163.27,169.48,160.51,169.48,665387,0.0,1.0
2025-03-28,159.08,164.98,155.5,162.57,710713,159.08,164.98,155.5,162.57,710713,0.0,1.0
2025-03-31,161.92,162.54,155.4,155.98,531098,161.92,162.54,155.4,155.98,531098,0.0,1.0
2025-04-01,164.12,165.2,160.3778,161.05,430637,164.12,165.2,160.3778,161.05,430637,0.0,1.0
2025-04-02,167.43,168.225,161.9246,161.98,394441,167.43,168.225,161.9246,161.98,394441,0.0,1.0
2025-04-03,159.37,160.98,154.84,158.14,844506,159.37,160.98,154.84,158.14,844506,0.0,1.0
2025-04-04,158.55,162.94,152.34,153.41,688564,158.55,162.94,152.34,153.41,688564,0.0,1.0
2025-04-07,158.0,163.1,148.33,152.56,1101654,158.0,163.1,148.33,152.56,1101654,0.0,1.0
2025-04-08,155.71,166.5,152.66,163.39,643406,155.71,166.5,152.66,163.39,643406,0.0,1.0
2025-04-09,173.31,176.27,154.73,154.73,929245,173.31,176.27,154.73,154.73,929245,0.0,1.0
2025-04-10,166.3,169.87,159.965,165.52,784649,166.3,169.87,159.965,165.52,784649,0.0,1.0
2025-04-11,167.82,170.0,163.47,166.16,525099,167.82,170.0,163.47,166.16,525099,0.0,1.0
2025-04-14,165.24,170.95,161.18,170.95,599680,165.24,170.95,161.18,170.95,599680,0.0,1.0
2025-04-15,163.9,167.01,163.13,166.42,492071,163.9,167.01,163.13,166.42,492071,0.0,1.0
2025-04-16,162.09,163.98,159.74,161.69,336464,162.09,163.98,159.74,161.69,336464,0.0,1.0
2025-04-17,165.78,166.875,162.34,162.34,438246,165.78,166.875,162.34,162.34,438246,0.0,1.0
2025-04-21,163.51,165.74,161.41,164.74,348443,163.51,165.74,161.41,164.74,348443,0.0,1.0
2025-04-22,169.05,169.83,166.15,166.5,424924,169.05,169.83,166.15,166.5,424924,0.0,1.0
2025-04-23,168.9,176.39,168.58,173.5,610392,168.9,176.39,168.58,173.5,610392,0.0,1.0
2025-04-24,173.36,173.45,165.98,169.74,721481,173.36,173.45,165.98,169.74,721481,0.0,1.0
2025-04-25,175.09,175.17,155.29,163.0,1273275,175.09,175.17,155.29,163.0,1273275,0.0,1.0
2025-04-28,171.71,176.8347,169.9,174.91,618351,171.71,176.8347,169.9,174.91,618351,0.0,1.0
2025-04-29,174.31,174.53,169.88,170.06,577408,174.31,174.53,169.88,170.06,577408,0.0,1.0
2025-04-30,174.15,174.6,167.83,171.17,478281,174.15,174.6,167.83,171.17,478281,0.0,1.0
2025-05-01,175.02,177.4345,172.7,176.26,383421,175.02,177.4345,172.7,176.26,383421,0.0,1.0
2025-05-02,176.76,177.73,173.75,177.04,368662,176.76,177.73,173.75,177.04,368662,0.0,1.0
2025-05-05,175.84,178.49,173.8701,176.01,275938,175.84,178.49,173.8701,176.01,275938,0.0,1.0
2025-05-06,176.48,176.95,173.26,173.26,423504,176.48,176.95,173.26,173.26,423504,0.0,1.0
2025-05-07,175.58,178.855,174.34,177.0,510200,175.58,178.855,174.34,177.0,510200,0.0,1.0
2025-05-08,179.63,180.99,175.804,176.99,387181,179.63,180.99,175.804,176.99,387181,0.0,1.0
2025-05-09,179.69,180.4953,178.405,179.83,268453,179.69,180.4953,178.405,179.83,268453,0.0,1.0
2025-05-12,188.65,190.9899,186.59,189.99,567653,188.65,190.9899,186.59,189.99,567653,0.0,1.0
2025-05-13,190.77,193.24,188.755,189.55,436738,190.77,193.24,188.755,189.55,436738,0.0,1.0
2025-05-14,189.94,192.865,189.43,191.41,466617,189.94,192.865,189.43,191.41,466617,0.0,1.0
2025-05-15,190.69,191.375,188.87,190.2,366411,190.69,191.375,188.87,190.2,366411,0.0,1.0
2025-05-16,190.11,192.39,188.65,192.39,386144,190.11,192.39,188.65,192.39,386144,0.0,1.0
2025-05-19,188.4,189.59,185.88,186.92,335524,188.4,189.59,185.88,186.92,335524,0.0,1.0
2025-05-20,187.3,188.3,186.07,187.67,257856,187.3,188.3,186.07,187.67,257856,0.0,1.0
2025-05-21,181.9,184.87,180.36,183.74,417778,181.9,184.87,180.36,183.74,417778,0.0,1.0
2025-05-22,180.59,182.02,178.87,181.73,450630,180.59,182.02,178.87,181.73,450630,0.0,1.0
2025-05-23,182.21,182.8182,176.25,177.02,423300,182.21,182.8182,176.25,177.02,423300,0.0,1.0
2025-05-27,185.45,186.7,182.03,184.16,432968,185.45,186.7,182.03,184.16,432968,0.0,1.0
2025-05-28,182.82,186.16,182.31,186.16,364054,182.82,186.16,182.31,186.16,364054,0.0,1.0
2025-05-29,182.6,184.11,181.16,183.39,327404,182.6,184.11,181.16,183.39,327404,0.0,1.0
2025-05-30,183.85,184.21,180.45,181.32,453303,183.85,184.21,180.45,181.32,453303,0.0,1.0
2025-06-02,181.76,184.13,178.17,183.48,447189,181.76,184.13,178.17,183.48,447189,0.0,1.0
2025-06-03,185.34,185.96,181.04,181.76,407370,185.34,185.96,181.04,181.76,407370,0.0,1.0
2025-06-04,183.27,185.31,182.19,184.54,264004,183.27,185.31,182.19,184.54,264004,0.0,1.0
2025-06-05,185.86,186.47,181.7965,182.49,337957,185.86,186.47,181.7965,182.49,337957,0.0,1.0
2025-06-06,187.08,188.31,185.75,187.71,250072,187.08,188.31,185.75,187.71,250072,0.0,1.0
2025-06-09,189.25,190.0,185.485,188.0,408974,189.25,190.0,185.485,188.0,408974,0.0,1.0
2025-06-10,193.12,193.91,189.755,189.92,392619,193.12,193.91,189.755,189.92,392619,0.0,1.0
2025-06-11,194.28,196.0375,193.365,194.08,330652,194.28,196.0375,193.365,194.08,330652,0.0,1.0
2025-06-12,191.96,193.92,190.86,192.5,364659,191.96,193.92,190.86,192.5,364659,0.0,1.0
2025-06-13,189.62,191.42,188.16,189.52,267220,189.62,191.42,188.16,189.52,267220,0.0,1.0
2025-06-16,193.04,193.88,191.02,192.74,395839,193.04,193.88,191.02,192.74,395839,0.0,1.0
2025-06-17,190.47,193.2,189.9,192.23,434303,190.47,193.2,189.9,192.23,434303,0.0,1.0
2025-06-18,192.91,193.61,190.68,190.68,413305,192.91,193.61,190.68,190.68,413305,0.0,1.0
2025-06-20,196.58,197.205,194.57,195.5,831605,196.58,197.205,194.57,195.5,831605,0.0,1.0
2025-06-23,198.23,199.115,194.105,195.83,429178,198.23,199.115,194.105,195.83,429178,0.0,1.0
2025-06-24,201.03,201.58,198.36,199.7,371159,201.03,201.58,198.36,199.7,371159,0.0,1.0
2025-06-25,199.92,201.665,199.69,201.03,233160,199.92,201.665,199.69,201.03,233160,0.0,1.0
2025-06-26,200.03,203.18,197.73,200.05,296913,200.03,203.18,197.73,200.05,296913,0.0,1.0
2025-06-27,198.94,201.135,197.06,200.69,476624,198.94,201.135,197.06,200.69,476624,0.0,1.0
2025-06-30,198.65,198.81,196.16,198.4,310905,198.65,198.81,196.16,198.4,310905,0.0,1.0
2025-07-01,204.0,205.67,197.305,197.93,525203,204.0,205.67,197.305,197.93,525203,0.0,1.0
2025-07-02,211.99,212.35,204.21,205.13,740746,211.99,212.35,204.21,205.13,740746,0.0,1.0
2025-07-03,212.5,213.38,211.28,211.99,253251,212.5,213.38,211.28,211.99,253251,0.0,1.0
2025-07-07,211.33,213.03,209.8,210.92,370955,211.33,213.03,209.8,210.92,370955,0.0,1.0
2025-07-08,210.43,213.62,210.005,211.86,333207,210.43,213.62,210.005,211.86,333207,0.0,1.0
2025-07-09,213.28,213.36,210.87,212.14,310283,213.28,213.36,210.87,212.14,310283,0.0,1.0
2025-07-10,214.83,217.4,213.6,214.09,741941,214.83,217.4,213.6,214.09,741941,0.0,1.0
2025-07-11,212.86,214.04,211.72,213.8,368922,212.86,214.04,211.72,213.8,368922,0.0,1.0
2025-07-14,214.34,214.97,212.06,212.57,274650,214.34,214.97,212.06,212.57,274650,0.0,1.0
2025-07-15,205.32,216.21,203.35,214.39,748318,205.32,216.21,203.35,214.39,748318,0.0,1.0
2025-07-16,204.4,207.4625,203.74,205.64,488269,204.4,207.4625,203.74,205.64,488269,0.0,1.0
2025-07-17,196.41,205.56,194.86,202.63,1039140,196.41,205.56,194.86,202.63,1039140,0.0,1.0
2025-07-18,196.76,198.45,194.57,197.93,420357,196.76,198.45,194.57,197.93,420357,0.0,1.0
2025-07-21,198.89,201.12,196.355,197.33,388345,198.89,201.12,196.355,197.33,388345,0.0,1.0
2025-07-22,201.91,202.585,199.67,200.24,372303,201.91,202.585,199.67,200.24,372303,0.0,1.0
2025-07-23,204.67,206.575,202.0,202.29,694457,204.67,206.575,202.0,202.29,694457,0.0,1.0
2025-07-24,200.25,205.1,199.91,202.63,636896,200.25,205.1,199.91,202.63,636896,0.0,1.0
2025-07-25,203.25,208.425,195.18,208.425,970885,203.25,208.425,195.18,208.425,970885,0.0,1.0
2025-07-28,196.26,205.0,194.79,203.41,877385,196.26,205.0,194.79,203.41,877385,0.0,1.0
2025-07-29,193.23,196.55,190.41,196.11,952282,193.23,196.55,190.41,196.11,952282,0.0,1.0
2025-07-30,192.28,195.5,191.55,194.96,459516,192.28,195.5,191.55,194.96,459516,0.0,1.0
2025-07-31,192.64,194.48,191.25,191.25,379184,192.64,194.48,191.25,191.25,379184,0.0,1.0
2025-08-01,190.58,192.76,188.32,190.61,370783,190.58,192.76,188.32,190.61,370783,0.0,1.0
2025-08-04,189.27,192.32,188.55,191.07,588866,189.27,192.32,188.55,191.07,588866,0.0,1.0
2025-08-05,195.5,195.6,189.97,189.97,690026,195.5,195.6,189.97,189.97,690026,0.0,1.0
2025-08-06,195.51,196.335,194.5,195.91,313107,195.51,196.335,194.5,195.91,313107,0.0,1.0
2025-08-07,194.4,196.96,193.5224,196.96,458657,194.4,196.96,193.5224,196.96,458657,0.0,1.0
2025-08-08,196.23,196.93,194.99,195.37,241121,196.23,196.93,194.99,195.37,241121,0.0,1.0
2025-08-11,198.62,198.79,195.44,195.44,330722,198.62,198.79,195.44,195.44,330722,0.0,1.0
2025-08-12,205.37,205.47,199.02,200.18,403159,205.37,205.47,199.02,200.18,403159,0.0,1.0
2025-08-13,211.29,212.0251,205.58,206.82,384667,211.29,212.0251,205.58,206.82,384667,0.0,1.0
2025-08-14,208.0,210.29,207.33,208.61,317094,208.0,210.29,207.33,208.61,317094,0.0,1.0
2025-08-15,206.18,208.28,204.845,208.22,339761,206.18,208.28,204.845,208.22,339761,0.0,1.0
2025-08-18,207.18,208.08,205.26,205.26,310179,207.18,208.08,205.26,205.26,310179,0.0,1.0
2025-08-19,210.99,211.7,206.7551,206.87,267647,210.99,211.7,206.7551,206.87,267647,0.0,1.0
2025-08-20,209.6,210.28,206.745,209.4,313120,209.6,210.28,206.745,209.4,313120,0.0,1.0
2025-08-21,210.31,210.89,206.9075,208.14,303339,210.31,210.89,206.9075,208.14,303339,0.0,1.0
2025-08-22,218.8,220.0,211.45,211.45,357902,218.8,220.0,211.45,211.45,357902,0.0,1.0
2025-08-25,219.11,219.95,216.76,217.87,495301,219.11,219.95,216.76,217.87,495301,0.0,1.0
2025-08-26,220.92,222.72,219.395,221.54,397611,220.92,222.72,219.395,221.54,397611,0.0,1.0
2025-08-27,222.08,224.0,219.21,219.53,373264,222.08,224.0,219.21,219.53,373264,0.0,1.0
2025-08-28,222.34,222.995,219.08,222.13,334696,222.34,222.995,219.08,222.13,334696,0.0,1.0
2025-08-29,219.08,223.0,218.195,222.72,317379,219.08,223.0,218.195,222.72,317379,0.0,1.0
2025-09-02,220.14,220.5,215.98,216.79,416327,220.14,220.5,215.98,216.79,416327,0.0,1.0
2025-09-03,220.29,222.065,218.84,219.15,273421,220.29,222.065,218.84,219.15,273421,0.0,1.0
2025-09-04,225.66,226.05,221.01,222.27,453160,225.66,226.05,221.01,222.27,453160,0.0,1.0
2025-09-05,226.82,228.9166,224.92,226.8,437408,226.82,228.9166,224.92,226.8,437408,0.0,1.0
2025-09-08,227.18,228.21,225.98,228.11,604638,227.18,228.21,225.98,228.11,604638,0.0,1.0
2025-09-09,224.99,227.36,224.155,226.66,556640,224.99,227.36,224.155,226.66,556640,0.0,1.0
2025-09-10,223.25,225.54,222.81,224.09,372906,223.25,225.54,222.81,224.09,372906,0.0,1.0
2025-09-11,227.0,228.18,223.94,224.05,616575,227.0,228.18,223.94,224.05,616575,0.0,1.0
2025-09-12,221.98,227.25,221.44,226.45,525277,221.98,227.25,221.44,226.45,525277,0.0,1.0
2025-09-15,220.12,222.51,219.305,221.71,426196,220.12,222.51,219.305,221.71,426196,0.0,1.0
2025-09-16,219.9,221.84,217.64,221.23,386129,219.9,221.84,217.64,221.23,386129,0.0,1.0
2025-09-17,220.5,226.39,219.2075,221.05,371501,220.5,226.39,219.2075,221.05,371501,0.0,1.0
2025-09-18,221.1,223.21,220.0,220.0,344224,221.1,223.21,220.0,220.0,344224,0.0,1.0
2025-09-19,217.82,221.24,217.66,221.24,942298,217.82,221.24,217.66,221.24,942298,0.0,1.0
2025-09-22,219.34,219.94,216.99,217.0,420194,219.34,219.94,216.99,217.0,420194,0.0,1.0
2025-09-23,220.41,223.06,219.96,220.17,624339,220.41,223.06,219.96,220.17,624339,0.0,1.0
2025-09-24,220.53,224.07,220.41,220.41,375488,220.53,224.07,220.41,220.41,375488,0.0,1.0
2025-09-25,216.04,216.67,208.39,214.8,469326,216.04,216.67,208.39,214.8,469326,0.0,1.0
2025-09-26,217.66,218.98,216.185,217.39,367902,217.66,218.98,216.185,217.39,367902,0.0,1.0
2025-09-29,217.43,219.69,214.925,219.69,523853,217.43,219.69,214.925,219.69,523853,0.0,1.0
2025-09-30,218.77,219.44,214.94,217.09,325711,218.77,219.44,214.94,217.09,325711,0.0,1.0
2025-10-01,223.55,223.855,216.79,218.01,413948,223.55,223.855,216.79,218.01,413948,0.0,1.0
2025-10-02,223.92,224.84,220.53,223.95,301435,223.92,224.84,220.53,223.95,301435,0.0,1.0
2025-10-03,224.38,226.63,223.25,225.09,288918,224.38,226.63,223.25,225.09,288918,0.0,1.0
2025-10-06,219.5,224.82,219.35,223.87,376821,219.5,224.82,219.35,223.87,376821,0.0,1.0
2025-10-07,215.18,220.03,215.04,218.81,301700,215.18,220.03,215.04,218.81,301700,0.0,1.0
2025-10-08,216.27,218.06,213.5,216.19,328883,216.27,218.06,213.5,216.19,328883,0.0,1.0
2025-10-09,218.21,218.67,214.65,216.07,225619,218.21,218.67,214.65,216.07,225619,0.0,1.0
2025-10-10,213.08,221.25,212.92,219.84,335492,213.08,221.25,212.92,219.84,335492,0.0,1.0
2025-10-13,215.85,217.87,214.1,214.1,369978,215.85,217.87,214.1,214.1,369978,0.0,1.0
2025-10-14,220.99,222.655,213.54,213.75,410185,220.99,222.655,213.54,213.75,410185,0.0,1.0
2025-10-15,216.63,221.53,216.31,217.55,373018,216.63,221.53,216.31,217.55,373018,0.0,1.0
2025-10-16,213.64,217.4999,213.61,217.27,333245,213.64,217.4999,213.61,217.27,333245,0.0,1.0
2025-10-17,214.71,217.24,213.4,214.67,394759,214.71,217.24,213.4,214.67,394759,0.0,1.0
2025-10-20,216.62,219.71,213.46,215.4,461779,216.62,219.71,213.46,215.4,461779,0.0,1.0
2025-10-21,218.7,220.63,215.26,215.26,369898,218.7,220.63,215.26,215.26,369898,0.0,1.0
2025-10-22,216.44,219.5515,215.84,217.65,490143,216.44,219.5515,215.84,217.65,490143,0.0,1.0
2025-10-23,208.67,215.32,205.4562,213.48,772824,208.67,215.32,205.4562,213.48,772824,0.0,1.0
2025-10-24,200.21,210.9,200.09,210.9,570268,200.21,210.9,200.09,210.9,570268,0.0,1.0
2025-10-27,195.08,202.45,192.84,200.89,759354,195.08,202.45,192.84,200.89,759354,0.0,1.0
2025-10-28,197.23,197.72,190.5246,192.26,833763,197.23,197.72,190.5246,192.26,833763,0.0,1.0
2025-10-29,196.47,201.195,194.96,195.7,568694,196.47,201.195,194.96,195.7,568694,0.0,1.0
2025-10-30,195.72,198.29,195.6,197.49,420676,195.72,198.29,195.6,197.49,420676,0.0,1.0
2025-10-31,199.87,200.95,195.865,196.89,513292,199.87,200.95,195.865,196.89,513292,0.0,1.0
2025-11-03,198.29,200.125,194.499,198.63,413537,198.29,200.125,194.499,198.63,413537,0.0,1.0
2025-11-04,194.32,197.53,193.91,197.53,400183,194.32,197.53,193.91,197.53,400183,0.0,1.0
2025-11-05,193.54,197.01,192.08,195.88,405390,193.54,197.01,192.08,195.88,405390,0.0,1.0
2025-11-06,190.8,192.65,187.69,189.35,784691,190.8,192.65,187.69,189.35,784691,0.0,1.0
2025-11-07,193.86,194.09,190.8,190.8,345465,193.86,194.09,190.8,190.8,345465,0.0,1.0
2025-11-10,192.96,195.035,190.81,193.79,350353,192.96,195.035,190.81,193.79,350353,0.0,1.0
2025-11-11,191.75,193.92,188.99,193.92,422061,191.75,193.92,188.99,193.92,422061,0.0,1.0
2025-11-12,193.74,196.66,192.48,193.86,426207,193.74,196.66,192.48,193.86,426207,0.0,1.0
2025-11-13,196.82,196.97,193.55,194.05,611752,196.82,196.97,193.55,194.05,611752,0.0,1.0
2025-11-14,196.6,197.655,193.86,196.63,457589,196.6,197.655,193.86,196.63,457589,0.0,1.0
2025-11-17,193.2,198.45,193.15,195.82,462586,193.2,198.45,193.15,195.82,462586,0.0,1.0
2025-11-18,197.92,198.11,191.9,192.81,443721,197.92,198.11,191.9,192.81,443721,0.0,1.0
2025-11-19,199.61,200.0,196.53,197.67,324502,199.61,200.0,196.53,197.67,324502,0.0,1.0
2025-11-20,198.27,204.46,196.9,200.5,541061,198.27,204.46,196.9,200.5,541061,0.0,1.0
2025-11-21,206.97,207.8,199.21,199.32,408997,206.97,207.8,199.21,199.32,408997,0.0,1.0
2025-11-24,208.89,212.0,204.83,206.99,396872,208.89,212.0,204.83,206.99,396872,0.0,1.0
2025-11-25,215.29,218.44,208.17,210.99,372644,215.29,218.44,208.17,210.99,372644,0.0,1.0
2025-11-26,210.59,216.58,210.49,215.14,370124,210.59,216.58,210.49,215.14,370124,0.0,1.0