date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-07-26,19.25,19.38,18.38,18.5,22100,9.28706177100502,9.34977959075726,8.86733482343232,8.92522819551132,45808.3525758612,0.0,1.0
1984-07-27,20.26,20.26,18.82,18.82,29900,9.77433098600321,9.77433098600321,9.0796105210553,9.0796105210553,61976.0064261651,0.0,1.0
1984-07-30,19.9,20.63,19.9,20.63,11700,9.60065086976623,9.95283554991343,9.60065086976623,9.95283554991343,24251.4807754559,0.0,1.0
1984-07-31,19.18,19.9,19.18,19.9,8000,9.25329063729227,9.60065086976623,9.25329063729227,9.60065086976623,16582.2090772348,0.0,1.0
1984-08-01,20.99,21.11,19.18,19.18,35500,10.1265156661504,10.1844090382294,9.25329063729227,9.25329063729227,73583.5527802296,0.0,1.0
1984-08-02,21.47,21.59,21.11,21.35,51400,10.3580891544664,10.4159825265454,10.1844090382294,10.3001957823874,106540.693321234,0.0,1.0
1984-08-03,22.8,23.16,21.95,21.95,62100,10.9997406950085,11.1734208112455,10.5896626427823,10.5896626427823,128719.397962036,0.0,1.0
1984-08-06,23.16,24.12,23.16,23.76,41600,11.1734208112455,11.6365677878775,11.1734208112455,11.4628876716405,86227.4872016213,0.0,1.0
1984-08-07,22.68,23.16,22.68,23.16,12400,10.9418473229296,11.1734208112455,10.9418473229296,11.1734208112455,25702.4240697139,0.0,1.0
1984-08-08,21.83,22.8,21.83,22.56,5600,10.5317692707034,10.9997406950085,10.5317692707034,10.8839539508506,11607.5463540643,0.0,1.0
1984-08-09,23.28,23.28,21.83,21.83,36400,11.2313141833245,11.2313141833245,10.5317692707034,10.5317692707034,75449.0513014186,0.0,1.0
1984-08-10,24.12,24.37,23.64,23.64,38100,11.6365677878775,11.7571789797087,11.4049942995615,11.4049942995615,78972.7707303306,0.0,1.0
1984-08-13,23.88,24.0,23.52,24.0,7500,11.5207810437195,11.5786744157985,11.3471009274825,11.5786744157985,15545.8210099076,0.0,1.0
1984-08-14,23.4,23.88,23.4,23.88,3300,11.2892075554035,11.5207810437195,11.2892075554035,11.5207810437195,6840.16124435937,0.0,1.0
1984-08-15,23.04,23.28,22.92,23.28,9900,11.1155274391665,11.2313141833245,11.0576340670875,11.2313141833245,20520.4837330781,0.0,1.0
1984-08-16,23.04,23.04,22.8,22.8,600,11.1155274391665,11.1155274391665,10.9997406950085,10.9997406950085,1243.66568079262,0.0,1.0
1984-08-17,22.44,22.8,22.44,22.8,2600,10.8260605787716,10.9997406950085,10.8260605787716,10.9997406950085,5389.2179501013,0.0,1.0
1984-08-20,22.68,22.68,22.19,22.19,71500,10.9418473229296,10.9418473229296,10.7054493869403,10.7054493869403,148203.493627786,0.0,1.0
1984-08-21,22.92,23.04,22.44,22.44,23300,11.0576340670875,11.1155274391665,10.8260605787716,10.8260605787716,48295.6839374466,0.0,1.0
1984-08-22,23.4,23.64,23.16,23.16,10300,11.2892075554035,11.4049942995615,11.1734208112455,11.1734208112455,21349.5941869398,0.0,1.0
1984-08-23,22.8,23.4,22.8,23.28,13500,10.9997406950085,11.2892075554035,10.9997406950085,11.2313141833245,27982.4778178339,0.0,1.0
1984-08-24,22.31,22.68,22.31,22.68,56300,10.7633427590193,10.9418473229296,10.7633427590193,10.9418473229296,116697.29638104,0.0,1.0
1984-08-27,22.07,22.19,22.07,22.19,6300,10.6475560148613,10.7054493869403,10.6475560148613,10.7054493869403,13058.4896483225,0.0,1.0
1984-08-28,22.19,22.19,22.07,22.07,200,10.7054493869403,10.7054493869403,10.6475560148613,10.6475560148613,414.555226930872,0.0,1.0
1984-08-29,22.68,22.68,22.31,22.31,1400,10.9418473229296,10.9418473229296,10.7633427590193,10.7633427590193,2901.88658851608,0.0,1.0
1984-08-30,22.56,22.68,22.44,22.68,4800,10.8839539508506,10.9418473229296,10.8260605787716,10.9418473229296,9949.32544634086,0.0,1.0
1984-08-31,22.19,22.56,22.19,22.56,3000,10.7054493869403,10.8839539508506,10.7054493869403,10.8839539508506,6218.32840396308,0.0,1.0
1984-09-04,21.71,22.19,21.71,22.19,9600,10.4738758986244,10.7054493869403,10.4738758986244,10.7054493869403,19898.6508926817,0.0,1.0
1984-09-05,21.59,21.71,21.47,21.71,8400,10.4159825265454,10.4738758986244,10.3580891544664,10.4738758986244,17411.3195310965,0.0,1.0
1984-09-06,21.47,21.95,21.47,21.47,54600,10.3580891544664,10.5896626427823,10.3580891544664,10.3580891544664,113173.576952127,0.0,1.0
1984-09-07,21.35,21.71,20.99,21.71,6000,10.3001957823874,10.4738758986244,10.1265156661504,10.4738758986244,12436.6568079261,0.0,1.0
1984-09-10,20.87,21.23,20.87,21.23,1300,10.0686222940714,10.2423024103084,10.0686222940714,10.2423024103084,2694.60897505066,0.0,1.0
1984-09-11,21.35,21.59,20.99,21.11,6700,10.3001957823874,10.4159825265454,10.1265156661504,10.1844090382294,13887.6001021842,0.0,1.0
1984-09-12,21.23,21.35,21.23,21.35,8200,10.2423024103084,10.3001957823874,10.2423024103084,10.3001957823874,16996.7643041657,0.0,1.0
1984-09-13,21.23,21.47,21.23,21.23,12900,10.2423024103084,10.3580891544664,10.2423024103084,10.2423024103084,26738.8121370411,0.0,1.0
1984-09-14,22.07,22.19,21.47,21.47,10100,10.6475560148613,10.7054493869403,10.3580891544664,10.3580891544664,20935.038960009,0.0,1.0
1984-09-17,21.59,22.19,21.59,22.19,2900,10.4159825265454,10.7054493869403,10.4159825265454,10.7054493869403,6011.05079049761,0.0,1.0
1984-09-18,20.5,22.12,20.12,22.12,16800,9.89011773016119,10.6716782532276,9.70678871857771,10.6716782532276,34822.6390621931,0.0,1.0
1984-09-19,19.18,19.54,19.18,19.54,14600,9.25329063729227,9.42697075352925,9.25329063729227,9.42697075352925,30262.5315659536,0.0,1.0
1984-09-20,19.23,19.23,19.11,19.11,7700,9.30153511402477,9.30153511402477,9.24349121315722,9.24349121315722,15918.9852196268,0.05,1.0
1984-09-21,19.11,19.11,18.99,19.11,4300,9.24349121315722,9.24349121315722,9.18544731228967,9.24349121315722,8889.82291485652,0.0,1.0
1984-09-24,18.86,18.99,18.86,18.86,2000,9.12256641968316,9.18544731228967,9.12256641968316,9.12256641968316,4134.80135574722,0.0,1.0
1984-09-25,17.9,18.62,17.41,18.62,29000,8.65821521274276,9.00647861794806,8.4212026175336,9.00647861794806,59954.6196583347,0.0,1.0
1984-09-26,18.38,18.38,17.9,17.9,41200,8.89039081621296,8.89039081621296,8.65821521274276,8.65821521274276,85176.9079283928,0.0,1.0
1984-09-27,18.02,18.5,18.02,18.38,10400,8.71625911361031,8.94843471708051,8.71625911361031,8.89039081621296,21500.9670498856,0.0,1.0
1984-09-28,18.62,18.62,18.14,18.14,2700,9.00647861794806,9.00647861794806,8.77430301447786,8.77430301447786,5581.98183025875,0.0,1.0
1984-10-01,18.14,18.86,18.14,18.86,2300,8.77430301447786,9.12256641968316,8.77430301447786,9.12256641968316,4755.02155910931,0.0,1.0
1984-10-02,18.5,18.5,18.02,18.26,4000,8.94843471708051,8.94843471708051,8.71625911361031,8.83234691534541,8269.60271149444,0.0,1.0
1984-10-03,17.78,18.14,17.78,18.14,22900,8.60017131187521,8.77430301447786,8.60017131187521,8.77430301447786,47343.4755233057,0.0,1.0
1984-10-04,17.9,18.02,17.65,17.9,2600,8.65821521274276,8.71625911361031,8.5372904192687,8.65821521274276,5375.24176247139,0.0,1.0
1984-10-05,18.26,18.26,17.78,18.02,2600,8.83234691534541,8.83234691534541,8.60017131187521,8.71625911361031,5375.24176247139,0.0,1.0
1984-10-08,18.26,18.26,18.02,18.14,800,8.83234691534541,8.83234691534541,8.71625911361031,8.77430301447786,1653.92054229889,0.0,1.0
1984-10-09,17.78,18.02,17.78,17.9,3200,8.60017131187521,8.71625911361031,8.60017131187521,8.65821521274276,6615.68216919556,0.0,1.0
1984-10-10,17.41,17.78,17.41,17.53,2500,8.4212026175336,8.60017131187521,8.4212026175336,8.47924651840115,5168.50169468403,0.0,1.0
1984-10-11,17.53,17.53,17.29,17.53,6000,8.47924651840115,8.47924651840115,8.36315871666605,8.47924651840115,12404.4040672417,0.0,1.0
1984-10-12,16.69,17.17,16.32,17.17,8300,8.07293921232831,8.30511481579851,7.8939705179867,8.30511481579851,17159.425626351,0.0,1.0
1984-10-15,16.69,17.05,16.45,16.81,10600,8.07293921232831,8.24707091493096,7.95685141059321,8.13098311319586,21914.4471854603,0.0,1.0
1984-10-16,16.45,16.69,16.45,16.69,11400,7.95685141059321,8.07293921232831,7.95685141059321,8.07293921232831,23568.3677277592,0.0,1.0
1984-10-17,16.08,16.69,15.96,16.69,20600,7.7778827162516,8.07293921232831,7.71983881538405,8.07293921232831,42588.4539641964,0.0,1.0
1984-10-18,16.81,16.81,15.96,16.32,9000,8.13098311319586,8.13098311319586,7.71983881538405,7.8939705179867,18606.6061008625,0.0,1.0
1984-10-19,16.2,17.17,15.96,17.17,24100,7.83592661711915,8.30511481579851,7.71983881538405,8.30511481579851,49824.356336754,0.0,1.0
1984-10-22,15.84,16.45,15.72,16.2,7000,7.6617949145165,7.95685141059321,7.60375101364895,7.83592661711915,14471.8047451153,0.0,1.0
1984-10-23,15.96,16.32,15.72,15.84,23700,7.71983881538405,7.8939705179867,7.60375101364895,7.6617949145165,48997.3960656046,0.0,1.0
1984-10-24,15.36,16.08,15.12,15.96,62000,7.4296193110463,7.7778827162516,7.3135315093112,7.71983881538405,128178.842028164,0.0,1.0
1984-10-25,14.15,15.48,14.15,15.24,33700,6.84434331063185,7.48766321191385,6.84434331063185,7.37157541017875,69671.4028443407,0.0,1.0
1984-10-26,14.39,14.39,14.27,14.39,8400,6.96043111236695,6.96043111236695,6.9023872114994,6.96043111236695,17366.1656941383,0.0,1.0
1984-10-29,13.54,14.51,13.54,14.51,23600,6.54928681455514,7.0184750132345,6.54928681455514,7.0184750132345,48790.6559978172,0.0,1.0
1984-10-30,14.03,14.15,13.79,13.79,17800,6.7862994097643,6.84434331063185,6.6702116080292,6.6702116080292,36799.7320661503,0.0,1.0
1984-10-31,14.87,14.87,14.39,14.51,39400,7.19260671583714,7.19260671583714,6.96043111236695,7.0184750132345,81455.5867082203,0.0,1.0
1984-11-01,15.12,15.24,14.87,14.87,26500,7.3135315093112,7.37157541017875,7.19260671583714,7.19260671583714,54786.1179636507,0.0,1.0
1984-11-02,16.08,16.08,15.24,15.24,12300,7.7778827162516,7.7778827162516,7.37157541017875,7.37157541017875,25429.0283378454,0.0,1.0
1984-11-05,17.05,17.17,16.08,16.08,26600,8.24707091493096,8.30511481579851,7.7778827162516,7.7778827162516,54992.858031438,0.0,1.0
1984-11-06,16.45,17.05,16.08,17.05,10900,7.95685141059321,8.24707091493096,7.7778827162516,8.24707091493096,22534.6673888224,0.0,1.0
1984-11-07,16.32,16.69,16.08,16.45,17700,7.8939705179867,8.07293921232831,7.7778827162516,7.95685141059321,36592.9919983629,0.0,1.0
1984-11-08,16.93,17.05,16.45,16.45,10000,8.18902701406341,8.24707091493096,7.95685141059321,7.95685141059321,20674.0067787361,0.0,1.0
1984-11-09,16.81,17.17,16.57,16.93,10200,8.13098311319586,8.30511481579851,8.01489531146076,8.18902701406341,21087.4869143108,0.0,1.0
1984-11-12,16.32,16.81,16.32,16.81,2200,7.8939705179867,8.13098311319586,7.8939705179867,8.13098311319586,4548.28149132194,0.0,1.0
1984-11-13,16.45,16.45,16.2,16.32,2900,7.95685141059321,7.95685141059321,7.83592661711915,7.8939705179867,5995.46196583347,0.0,1.0
1984-11-14,15.72,16.45,15.6,16.32,5500,7.60375101364895,7.95685141059321,7.5457071127814,7.8939705179867,11370.7037283049,0.0,1.0
1984-11-15,15.24,15.48,15.12,15.48,10200,7.37157541017875,7.48766321191385,7.3135315093112,7.48766321191385,21087.4869143108,0.0,1.0
1984-11-16,15.24,15.36,15.24,15.24,2400,7.37157541017875,7.4296193110463,7.37157541017875,7.37157541017875,4961.76162689667,0.0,1.0
1984-11-19,15.24,15.24,14.99,14.99,2400,7.37157541017875,7.37157541017875,7.25065061670469,7.25065061670469,4961.76162689667,0.0,1.0
1984-11-20,15.6,15.72,15.24,15.24,51000,7.5457071127814,7.60375101364895,7.37157541017875,7.37157541017875,105437.434571554,0.0,1.0
1984-11-21,15.6,16.08,15.6,15.72,6700,7.5457071127814,7.7778827162516,7.5457071127814,7.60375101364895,13851.5845417532,0.0,1.0
1984-11-23,15.6,15.84,15.6,15.72,1200,7.5457071127814,7.6617949145165,7.5457071127814,7.60375101364895,2480.88081344833,0.0,1.0
1984-11-26,14.99,15.72,14.63,15.72,55300,7.25065061670469,7.60375101364895,7.07651891410205,7.60375101364895,114327.257486411,0.0,1.0
1984-11-27,14.87,14.87,14.75,14.75,1800,7.19260671583714,7.19260671583714,7.13456281496959,7.13456281496959,3721.3212201725,0.0,1.0
1984-11-28,14.63,14.87,14.63,14.75,2900,7.07651891410205,7.19260671583714,7.07651891410205,7.13456281496959,5995.46196583347,0.0,1.0
1984-11-29,14.63,14.63,14.39,14.51,10200,7.07651891410205,7.07651891410205,6.96043111236695,7.0184750132345,21087.4869143108,0.0,1.0
1984-11-30,14.39,14.63,14.39,14.63,10600,6.96043111236695,7.07651891410205,6.96043111236695,7.07651891410205,21914.4471854603,0.0,1.0
1984-12-03,14.27,14.39,14.27,14.39,9000,6.9023872114994,6.96043111236695,6.9023872114994,6.96043111236695,18606.6061008625,0.0,1.0
1984-12-04,14.15,14.15,13.91,14.15,7800,6.84434331063185,6.84434331063185,6.72825550889675,6.84434331063185,16125.7252874142,0.0,1.0
1984-12-05,13.3,14.15,13.3,14.15,34200,6.43319901282004,6.84434331063185,6.43319901282004,6.84434331063185,70705.1031832775,0.0,1.0
1984-12-06,13.42,13.42,13.18,13.3,15200,6.49124291368759,6.49124291368759,6.37515511195249,6.43319901282004,31424.4903036789,0.0,1.0
1984-12-07,13.3,13.42,13.18,13.3,8200,6.43319901282004,6.49124291368759,6.37515511195249,6.43319901282004,16952.6855585636,0.0,1.0
1984-12-10,13.06,13.3,13.06,13.18,62000,6.31711121108494,6.43319901282004,6.31711121108494,6.37515511195249,128178.842028164,0.0,1.0
1984-12-11,13.06,13.3,12.82,13.3,12600,6.31711121108494,6.43319901282004,6.20102340934984,6.43319901282004,26049.2485412075,0.0,1.0
1984-12-12,13.18,13.3,12.82,12.82,17000,6.37515511195249,6.43319901282004,6.20102340934984,6.20102340934984,35145.8115238514,0.0,1.0
1984-12-13,13.3,13.3,13.06,13.06,12500,6.43319901282004,6.43319901282004,6.31711121108494,6.31711121108494,25842.5084734201,0.0,1.0
1984-12-14,13.66,13.79,13.3,13.3,24300,6.60733071542269,6.6702116080292,6.43319901282004,6.43319901282004,50237.8364723287,0.0,1.0
1984-12-17,13.79,13.91,13.54,13.66,18500,6.6702116080292,6.72825550889675,6.54928681455514,6.60733071542269,38246.9125406618,0.0,1.0
1984-12-18,14.39,14.39,13.79,14.03,38300,6.96043111236695,6.96043111236695,6.6702116080292,6.7862994097643,79181.4459625593,0.0,1.0
1984-12-19,15.5,15.75,15.0,15.0,48800,7.52152215408659,7.6428370275396,7.27889240718057,7.27889240718057,100564.750658752,0.05,1.0
1984-12-20,15.12,15.62,15.0,15.5,7100,7.33712354643801,7.57975329334403,7.27889240718057,7.52152215408659,14631.3469196136,0.0,1.0
1984-12-21,14.32,14.68,14.32,14.56,14100,6.94891595138838,7.12360936916072,6.94891595138838,7.06537822990327,29056.6185305002,0.0,1.0
1984-12-24,14.68,14.8,14.32,14.32,6900,7.12360936916072,7.18184050841816,6.94891595138838,6.94891595138838,14219.1963021597,0.0,1.0
1984-12-26,14.8,15.29,14.68,14.8,24300,7.18184050841816,7.41961766038606,7.12360936916072,7.18184050841816,50076.3000206493,0.0,1.0
1984-12-27,14.8,14.92,14.32,14.68,15300,7.18184050841816,7.24007164767561,6.94891595138838,7.12360936916072,31529.5222352236,0.0,1.0
1984-12-28,15.05,15.05,14.56,14.8,8300,7.30315538187117,7.30315538187117,7.06537822990327,7.18184050841816,17104.250624337,0.0,1.0
1984-12-31,15.05,15.05,14.56,14.8,60700,7.30315538187117,7.30315538187117,7.06537822990327,7.18184050841816,125087.71239726,0.0,1.0
1985-01-02,15.05,15.05,14.8,15.05,38200,7.30315538187117,7.30315538187117,7.18184050841816,7.30315538187117,78720.7679336955,0.0,1.0
1985-01-03,15.05,15.29,14.68,15.05,12600,7.30315538187117,7.41961766038606,7.12360936916072,7.30315538187117,25965.4888995959,0.0,1.0
1985-01-04,15.41,15.41,14.8,14.8,11600,7.47784879964351,7.47784879964351,7.18184050841816,7.18184050841816,23904.7358123264,0.0,1.0
1985-01-07,15.75,15.88,15.62,15.88,3200,7.6428370275396,7.70592076173516,7.57975329334403,7.70592076173516,6594.40987926245,0.0,1.0
1985-01-08,15.75,15.88,15.62,15.75,11000,7.6428370275396,7.70592076173516,7.57975329334403,7.6428370275396,22668.2839599647,0.0,1.0
1985-01-09,15.41,15.41,15.17,15.17,45200,7.47784879964351,7.47784879964351,7.36138652112862,7.36138652112862,93146.0395445821,0.0,1.0
1985-01-10,15.77,15.77,15.41,15.41,7900,7.65254221741584,7.65254221741584,7.47784879964351,7.47784879964351,16279.9493894292,0.0,1.0
1985-01-11,16.14,16.14,15.53,15.53,27000,7.83208823012629,7.83208823012629,7.53607993890095,7.53607993890095,55640.333356277,0.0,1.0
1985-01-14,16.5,16.5,16.14,16.14,14000,8.00678164789863,8.00678164789863,7.83208823012629,7.83208823012629,28850.5432217732,0.0,1.0
1985-01-15,16.26,16.38,16.02,16.26,20600,7.89031936938374,7.94855050864118,7.77385709086885,7.89031936938374,42451.513597752,0.0,1.0
1985-01-16,16.02,16.38,16.02,16.26,23100,7.77385709086885,7.94855050864118,7.77385709086885,7.89031936938374,47603.3963159258,0.0,1.0
1985-01-17,16.14,16.38,16.14,16.26,18000,7.83208823012629,7.94855050864118,7.83208823012629,7.89031936938374,37093.5555708513,0.0,1.0
1985-01-18,16.26,16.26,16.14,16.14,15900,7.89031936938374,7.89031936938374,7.83208823012629,7.83208823012629,32765.9740875853,0.0,1.0
1985-01-21,16.14,16.26,16.02,16.14,9000,7.83208823012629,7.89031936938374,7.77385709086885,7.83208823012629,18546.7777854257,0.0,1.0
1985-01-22,16.99,17.23,16.26,16.26,32800,8.24455879986652,8.36102107838142,7.89031936938374,7.89031936938374,67592.7012624402,0.0,1.0
1985-01-23,16.99,16.99,16.74,16.99,4200,8.24455879986652,8.24455879986652,8.12324392641352,8.24455879986652,8655.16296653197,0.0,1.0
1985-01-24,16.99,17.11,16.5,16.74,30700,8.24455879986652,8.30278993912397,8.00678164789863,8.12324392641352,63265.1197791742,0.0,1.0
1985-01-25,16.87,17.11,16.87,17.11,1800,8.18632766060908,8.30278993912397,8.18632766060908,8.30278993912397,3709.35555708513,0.0,1.0
1985-01-28,17.35,17.47,16.87,16.87,40100,8.41925221763886,8.4774833568963,8.18632766060908,8.18632766060908,82636.1987995076,0.0,1.0
1985-01-29,17.47,17.47,16.99,17.47,25300,8.4774833568963,8.4774833568963,8.24455879986652,8.4774833568963,52137.0531079188,0.0,1.0
1985-01-30,16.87,17.71,16.87,17.47,12200,8.18632766060908,8.59394563541119,8.18632766060908,8.4774833568963,25141.1876646881,0.0,1.0
1985-01-31,16.5,17.11,16.38,17.11,19700,8.00678164789863,8.30278993912397,7.94855050864118,8.30278993912397,40596.8358192095,0.0,1.0
1985-02-01,16.26,16.62,16.26,16.38,6000,7.89031936938374,8.06501278715607,7.89031936938374,7.94855050864118,12364.5185236171,0.0,1.0
1985-02-04,16.38,16.62,16.26,16.5,23200,7.94855050864118,8.06501278715607,7.89031936938374,8.00678164789863,47809.4716246528,0.0,1.0
1985-02-05,16.02,16.38,16.02,16.38,15500,7.77385709086885,7.94855050864118,7.77385709086885,7.94855050864118,31941.6728526775,0.0,1.0
1985-02-06,16.26,16.26,15.77,16.02,14700,7.89031936938374,7.89031936938374,7.65254221741584,7.77385709086885,30293.0703828619,0.0,1.0
1985-02-07,16.02,16.26,15.89,16.26,19400,7.77385709086885,7.89031936938374,7.71077335667328,7.89031936938374,39978.6098930286,0.0,1.0
1985-02-08,16.26,16.38,15.41,15.77,76900,7.89031936938374,7.94855050864118,7.47784879964351,7.65254221741584,158471.912411026,0.0,1.0
1985-02-11,16.26,16.38,16.02,16.38,20000,7.89031936938374,7.94855050864118,7.77385709086885,7.94855050864118,41215.0617453903,0.0,1.0
1985-02-12,16.14,16.87,16.02,16.02,116300,7.83208823012629,8.18632766060908,7.77385709086885,7.77385709086885,239665.584049445,0.0,1.0
1985-02-13,16.38,16.62,16.26,16.26,25700,7.94855050864118,8.06501278715607,7.89031936938374,7.89031936938374,52961.3543428266,0.0,1.0
1985-02-14,16.26,16.38,16.14,16.38,14800,7.89031936938374,7.94855050864118,7.83208823012629,7.94855050864118,30499.1456915888,0.0,1.0
1985-02-15,16.26,16.26,16.02,16.14,27700,7.89031936938374,7.89031936938374,7.77385709086885,7.83208823012629,57082.8605173656,0.0,1.0
1985-02-19,16.02,16.26,16.02,16.26,112500,7.77385709086885,7.89031936938374,7.77385709086885,7.89031936938374,231834.722317821,0.0,1.0
1985-02-20,16.5,16.74,16.02,16.02,58100,8.00678164789863,8.12324392641352,7.77385709086885,7.77385709086885,119729.754370359,0.0,1.0
1985-02-21,16.26,16.62,16.26,16.62,12500,7.89031936938374,8.06501278715607,7.89031936938374,8.06501278715607,25759.4135908689,0.0,1.0
1985-02-22,16.26,16.38,16.14,16.26,5500,7.89031936938374,7.94855050864118,7.83208823012629,7.89031936938374,11334.1419799823,0.0,1.0
1985-02-25,15.17,16.38,15.17,16.38,30900,7.36138652112862,7.94855050864118,7.36138652112862,7.94855050864118,63677.270396628,0.0,1.0
1985-02-26,15.53,15.65,15.05,15.05,40900,7.53607993890095,7.5943110781584,7.30315538187117,7.30315538187117,84284.8012693232,0.0,1.0
1985-02-27,15.53,15.65,15.41,15.41,32000,7.53607993890095,7.5943110781584,7.47784879964351,7.47784879964351,65944.0987926245,0.0,1.0
1985-02-28,15.65,15.65,15.53,15.65,37100,7.5943110781584,7.5943110781584,7.53607993890095,7.5943110781584,76453.939537699,0.0,1.0
1985-03-01,16.14,16.14,15.53,15.53,20500,7.83208823012629,7.83208823012629,7.53607993890095,7.53607993890095,42245.4382890251,0.0,1.0
1985-03-04,15.65,16.14,15.65,16.14,3000,7.5943110781584,7.83208823012629,7.5943110781584,7.83208823012629,6182.25926180854,0.0,1.0
1985-03-05,15.89,15.89,15.65,15.65,3100,7.71077335667328,7.71077335667328,7.5943110781584,7.5943110781584,6388.3345705355,0.0,1.0
1985-03-06,15.89,15.89,15.65,15.89,19200,7.71077335667328,7.71077335667328,7.5943110781584,7.71077335667328,39566.4592755747,0.0,1.0
1985-03-07,16.02,16.14,15.65,15.77,9700,7.77385709086885,7.83208823012629,7.5943110781584,7.65254221741584,19989.3049465143,0.0,1.0
1985-03-08,15.65,16.02,15.65,16.02,6200,7.5943110781584,7.77385709086885,7.5943110781584,7.77385709086885,12776.669141071,0.0,1.0
1985-03-11,15.89,15.89,15.65,15.77,2800,7.71077335667328,7.71077335667328,7.5943110781584,7.65254221741584,5770.10864435465,0.0,1.0
1985-03-12,15.53,15.89,15.53,15.89,17800,7.53607993890095,7.71077335667328,7.53607993890095,7.71077335667328,36681.4049533974,0.0,1.0
1985-03-13,15.41,15.65,15.41,15.65,6200,7.47784879964351,7.5943110781584,7.47784879964351,7.5943110781584,12776.669141071,0.0,1.0
1985-03-14,15.75,15.88,15.75,15.75,3200,7.6428370275396,7.70592076173516,7.6428370275396,7.6428370275396,6594.40987926245,0.0,1.0
1985-03-15,15.75,15.88,15.75,15.75,5200,7.6428370275396,7.70592076173516,7.6428370275396,7.6428370275396,10715.9160538015,0.0,1.0
1985-03-18,15.41,15.53,15.29,15.53,14000,7.47784879964351,7.53607993890095,7.41961766038606,7.53607993890095,28850.5432217732,0.0,1.0
1985-03-19,15.89,16.02,15.41,15.41,7000,7.71077335667328,7.77385709086885,7.47784879964351,7.47784879964351,14425.2716108866,0.0,1.0
1985-03-20,15.77,15.89,15.77,15.89,4000,7.65254221741584,7.71077335667328,7.65254221741584,7.71077335667328,8243.01234907806,0.0,1.0
1985-03-21,16.0,16.25,16.0,16.25,19600,7.78841487568321,7.91010885811576,7.78841487568321,7.91010885811576,40264.9325961196,0.05,1.0
1985-03-22,16.0,16.12,15.88,15.88,61200,7.78841487568321,7.84682798725084,7.73000176411559,7.73000176411559,125725.197698088,0.0,1.0
1985-03-25,15.34,15.58,15.34,15.34,13900,7.46714276206128,7.58396898519653,7.46714276206128,7.46714276206128,28555.2328105134,0.0,1.0
1985-03-26,15.46,15.58,15.46,15.58,3900,7.5255558736289,7.58396898519653,7.5255558736289,7.58396898519653,8011.89985330952,0.0,1.0
1985-03-27,15.46,15.58,15.46,15.58,6500,7.5255558736289,7.58396898519653,7.5255558736289,7.58396898519653,13353.1664221825,0.0,1.0
1985-03-28,15.46,15.46,15.46,15.46,5000,7.5255558736289,7.5255558736289,7.5255558736289,7.5255558736289,10271.666478602,0.0,1.0
1985-03-29,15.46,15.46,15.34,15.46,5000,7.5255558736289,7.5255558736289,7.46714276206128,7.5255558736289,10271.666478602,0.0,1.0
1985-04-01,15.21,15.46,15.21,15.34,7200,7.40386189119635,7.5255558736289,7.40386189119635,7.46714276206128,14791.1997291868,0.0,1.0
1985-04-02,14.97,15.34,14.97,15.09,55700,7.2870356680611,7.46714276206128,7.2870356680611,7.34544877962873,114426.364571626,0.0,1.0
1985-04-03,14.85,14.97,14.85,14.85,5100,7.22862255649348,7.2870356680611,7.22862255649348,7.22862255649348,10477.099808174,0.0,1.0
1985-04-04,14.6,14.85,14.6,14.85,45200,7.10692857406093,7.22862255649348,7.10692857406093,7.22862255649348,92855.8649665616,0.0,1.0
1985-04-08,14.12,14.48,14.12,14.48,50400,6.87327612779043,7.04851546249331,6.87327612779043,7.04851546249331,103538.398104308,0.0,1.0
1985-04-09,13.39,14.0,13.39,14.0,10000,6.51792969908739,6.81486301622281,6.51792969908739,6.81486301622281,20543.3329572039,0.0,1.0
1985-04-10,14.0,14.24,13.51,13.51,182200,6.81486301622281,6.93168923935806,6.57634281065501,6.57634281065501,374299.526480255,0.0,1.0
1985-04-11,13.87,14.12,13.87,14.12,7500,6.75158214535788,6.87327612779043,6.75158214535788,6.87327612779043,15407.4997179029,0.0,1.0
1985-04-12,14.24,14.24,13.87,14.12,9600,6.93168923935806,6.93168923935806,6.75158214535788,6.87327612779043,19721.5996389157,0.0,1.0
1985-04-15,14.48,14.48,14.12,14.36,15300,7.04851546249331,7.04851546249331,6.87327612779043,6.99010235092568,31431.2994245219,0.0,1.0
1985-04-16,14.48,14.48,14.36,14.36,7200,7.04851546249331,7.04851546249331,6.99010235092568,6.99010235092568,14791.1997291868,0.0,1.0
1985-04-17,14.36,14.36,14.36,14.36,4300,6.99010235092568,6.99010235092568,6.99010235092568,6.99010235092568,8833.63317159768,0.0,1.0
1985-04-18,14.6,14.73,14.48,14.48,65600,7.10692857406093,7.17020944492586,7.04851546249331,7.04851546249331,134764.264199258,0.0,1.0
1985-04-19,14.24,14.48,14.24,14.48,9100,6.93168923935806,7.04851546249331,6.93168923935806,7.04851546249331,18694.4329910555,0.0,1.0
1985-04-22,14.12,14.36,14.12,14.36,7400,6.87327612779043,6.99010235092568,6.87327612779043,6.99010235092568,15202.0663883309,0.0,1.0
1985-04-23,14.12,14.24,14.12,14.24,6200,6.87327612779043,6.93168923935806,6.87327612779043,6.93168923935806,12736.8664334664,0.0,1.0
1985-04-24,14.12,14.24,14.0,14.24,21100,6.87327612779043,6.93168923935806,6.81486301622281,6.93168923935806,43346.4325397002,0.0,1.0
1985-04-25,14.12,14.36,14.0,14.24,17000,6.87327612779043,6.99010235092568,6.81486301622281,6.93168923935806,34923.6660272466,0.0,1.0
1985-04-26,14.12,14.12,13.87,14.12,27000,6.87327612779043,6.87327612779043,6.75158214535788,6.87327612779043,55466.9989844505,0.0,1.0
1985-04-29,13.63,14.0,13.63,14.0,20200,6.63475592222264,6.81486301622281,6.63475592222264,6.81486301622281,41497.5325735518,0.0,1.0
1985-04-30,13.14,13.51,13.14,13.51,11400,6.39623571665484,6.57634281065501,6.39623571665484,6.57634281065501,23419.3995712124,0.0,1.0
1985-05-01,13.39,13.51,13.14,13.14,11300,6.51792969908739,6.57634281065501,6.39623571665484,6.39623571665484,23213.9662416404,0.0,1.0
1985-05-02,13.39,13.39,13.27,13.39,5700,6.51792969908739,6.51792969908739,6.45951658751976,6.51792969908739,11709.6997856062,0.0,1.0
1985-05-03,13.51,13.51,13.39,13.39,3500,6.57634281065501,6.57634281065501,6.51792969908739,6.51792969908739,7190.16653502137,0.0,1.0
1985-05-06,13.39,13.75,13.39,13.51,42000,6.51792969908739,6.69316903379026,6.51792969908739,6.57634281065501,86281.9984202563,0.0,1.0
1985-05-07,13.63,13.63,13.39,13.39,21600,6.63475592222264,6.63475592222264,6.51792969908739,6.51792969908739,44373.5991875604,0.0,1.0
1985-05-08,13.14,13.39,13.14,13.39,6200,6.39623571665484,6.51792969908739,6.39623571665484,6.51792969908739,12736.8664334664,0.0,1.0
1985-05-09,13.27,13.39,13.14,13.14,8600,6.45951658751976,6.51792969908739,6.39623571665484,6.39623571665484,17667.2663431954,0.0,1.0
1985-05-10,13.14,13.27,13.14,13.27,31900,6.39623571665484,6.45951658751976,6.39623571665484,6.45951658751976,65533.2321334804,0.0,1.0
1985-05-13,13.14,13.39,13.14,13.14,9300,6.39623571665484,6.51792969908739,6.39623571665484,6.39623571665484,19105.2996501996,0.0,1.0
1985-05-14,13.14,13.39,13.14,13.39,13700,6.39623571665484,6.51792969908739,6.39623571665484,6.51792969908739,28144.3661513693,0.0,1.0
1985-05-15,13.14,13.14,13.14,13.14,9500,6.39623571665484,6.39623571665484,6.39623571665484,6.39623571665484,19516.1663093437,0.0,1.0
1985-05-16,12.66,13.02,12.66,13.02,6000,6.16258327038434,6.33782260508721,6.16258327038434,6.33782260508721,12325.9997743223,0.0,1.0
1985-05-17,13.02,13.14,12.41,12.41,34700,6.33782260508721,6.39623571665484,6.04088928795179,6.04088928795179,71285.3653614975,0.0,1.0
1985-05-20,13.63,13.75,13.27,13.27,84400,6.63475592222264,6.69316903379026,6.45951658751976,6.45951658751976,173385.730158801,0.0,1.0
1985-05-21,13.51,13.75,13.51,13.63,16700,6.57634281065501,6.69316903379026,6.57634281065501,6.63475592222264,34307.3660385305,0.0,1.0
1985-05-22,13.27,13.39,13.14,13.39,13200,6.45951658751976,6.51792969908739,6.39623571665484,6.51792969908739,27117.1995035092,0.0,1.0
1985-05-23,13.27,13.39,13.14,13.27,23100,6.45951658751976,6.51792969908739,6.39623571665484,6.45951658751976,47455.099131141,0.0,1.0
1985-05-24,13.27,13.27,13.14,13.14,13000,6.45951658751976,6.45951658751976,6.39623571665484,6.39623571665484,26706.3328443651,0.0,1.0
1985-05-28,13.14,13.39,13.14,13.39,25800,6.39623571665484,6.51792969908739,6.39623571665484,6.51792969908739,53001.799029586,0.0,1.0
1985-05-29,12.78,13.02,12.78,12.9,4500,6.22099638195196,6.33782260508721,6.22099638195196,6.27940949351959,9244.49983074176,0.0,1.0
1985-05-30,12.78,12.78,12.78,12.78,1400,6.22099638195196,6.22099638195196,6.22099638195196,6.22099638195196,2876.06661400855,0.0,1.0
1985-05-31,12.41,12.78,12.41,12.78,17400,6.04088928795179,6.22099638195196,6.04088928795179,6.22099638195196,35745.3993455348,0.0,1.0
1985-06-03,12.54,12.54,12.54,12.54,1500,6.10417015881672,6.10417015881672,6.10417015881672,6.10417015881672,3081.49994358058,0.0,1.0
1985-06-04,12.66,12.66,12.29,12.29,6400,6.16258327038434,6.16258327038434,5.98247617638417,5.98247617638417,13147.7330926105,0.0,1.0
1985-06-05,12.78,12.9,12.54,12.54,5100,6.22099638195196,6.27940949351959,6.10417015881672,6.10417015881672,10477.099808174,0.0,1.0
1985-06-06,13.14,13.14,12.9,12.9,4200,6.39623571665484,6.39623571665484,6.27940949351959,6.27940949351959,8628.19984202563,0.0,1.0
1985-06-07,13.02,13.14,13.02,13.02,5200,6.33782260508721,6.39623571665484,6.33782260508721,6.33782260508721,10682.533137746,0.0,1.0
1985-06-10,13.02,13.27,13.02,13.27,14100,6.33782260508721,6.45951658751976,6.33782260508721,6.45951658751976,28966.0994696575,0.0,1.0
1985-06-11,13.02,13.14,13.02,13.02,12100,6.33782260508721,6.39623571665484,6.33782260508721,6.33782260508721,24857.4328782167,0.0,1.0
1985-06-12,13.02,13.14,13.02,13.14,3200,6.33782260508721,6.39623571665484,6.33782260508721,6.39623571665484,6573.86654630525,0.0,1.0
1985-06-13,12.9,13.14,12.9,13.02,15500,6.27940949351959,6.39623571665484,6.27940949351959,6.33782260508721,31842.166083666,0.0,1.0
1985-06-14,12.9,13.02,12.9,12.9,9100,6.27940949351959,6.33782260508721,6.27940949351959,6.27940949351959,18694.4329910555,0.0,1.0
1985-06-17,12.66,13.02,12.66,13.02,3100,6.16258327038434,6.33782260508721,6.16258327038434,6.33782260508721,6368.43321673321,0.0,1.0
1985-06-18,12.41,12.78,12.41,12.66,18000,6.04088928795179,6.22099638195196,6.04088928795179,6.16258327038434,36977.999322967,0.0,1.0
1985-06-19,12.66,12.66,12.54,12.66,6100,6.16258327038434,6.16258327038434,6.10417015881672,6.16258327038434,12531.4331038944,0.0,1.0
1985-06-20,12.88,13.12,12.88,12.88,5400,6.2940127714115,6.4112925124937,6.2940127714115,6.2940127714115,11050.5018858426,0.05,1.0
1985-06-21,12.46,12.46,12.46,12.46,500,6.08877322451764,6.08877322451764,6.08877322451764,6.08877322451764,1023.1946190595,0.0,1.0
1985-06-24,12.95,12.95,12.1,12.46,20700,6.32821936256047,6.32821936256047,5.91285361289434,6.08877322451764,42360.2572290632,0.0,1.0
1985-06-25,13.68,13.81,13.2,13.2,18100,6.6849452416855,6.74847176810503,6.4503857595211,6.4503857595211,37039.6452099538,0.0,1.0
1985-06-26,13.44,13.68,13.44,13.68,1100,6.5676655006033,6.6849452416855,6.5676655006033,6.6849452416855,2251.0281619309,0.0,1.0
1985-06-27,13.93,13.93,13.32,13.32,11500,6.80711163864613,6.80711163864613,6.5090256300622,6.5090256300622,23533.4762383684,0.0,1.0
1985-06-28,14.05,14.17,13.68,13.93,26200,6.86575150918723,6.92439137972833,6.6849452416855,6.80711163864613,53615.3980387177,0.0,1.0
1985-07-01,14.17,14.17,13.93,14.17,38400,6.92439137972833,6.92439137972833,6.80711163864613,6.92439137972833,78581.3467437694,0.0,1.0
1985-07-02,14.54,14.54,14.17,14.29,14900,7.10519764723006,7.10519764723006,6.92439137972833,6.98303125026943,30491.199647973,0.0,1.0
1985-07-03,14.66,14.66,14.54,14.66,7200,7.16383751777116,7.16383751777116,7.10519764723006,7.16383751777116,14734.0025144568,0.0,1.0
1985-07-05,14.66,14.66,14.42,14.66,3400,7.16383751777116,7.16383751777116,7.04655777668896,7.16383751777116,6957.72340960458,0.0,1.0
1985-07-08,14.42,14.54,14.42,14.42,600,7.04655777668896,7.10519764723006,7.04655777668896,7.04655777668896,1227.8335428714,0.0,1.0
1985-07-09,14.54,14.54,14.29,14.54,6700,7.10519764723006,7.10519764723006,6.98303125026943,7.10519764723006,13710.8078953973,0.0,1.0
1985-07-10,14.78,14.78,14.54,14.54,18800,7.22247738831226,7.22247738831226,7.10519764723006,7.10519764723006,38472.1176766371,0.0,1.0
1985-07-11,15.52,15.64,14.78,14.78,53900,7.58408992331572,7.64272979385682,7.22247738831226,7.22247738831226,110300.379934614,0.0,1.0
1985-07-12,15.64,15.64,15.52,15.64,6200,7.64272979385682,7.64272979385682,7.58408992331572,7.64272979385682,12687.6132763378,0.0,1.0
1985-07-15,16.01,16.01,15.76,15.88,16400,7.82353606135855,7.82353606135855,7.70136966439792,7.76000953493902,33560.7835051515,0.0,1.0
1985-07-16,16.86,16.86,16.01,16.01,14700,8.23890181102468,8.23890181102468,7.82353606135855,7.82353606135855,30081.9218003492,0.0,1.0
1985-07-17,17.35,17.59,16.86,16.86,21200,8.4783479490675,8.59562769014971,8.23890181102468,8.23890181102468,43383.4518481227,0.0,1.0
1985-07-18,16.86,17.35,16.86,17.23,12000,8.23890181102468,8.4783479490675,8.23890181102468,8.4197080785264,24556.6708574279,0.0,1.0
1985-07-19,16.86,16.86,16.37,16.86,17600,8.23890181102468,8.23890181102468,7.99945567298185,8.23890181102468,36016.4505908943,0.0,1.0
1985-07-22,16.49,16.62,16.49,16.62,700,8.05809554352295,8.12162206994248,8.05809554352295,8.12162206994248,1432.4724666833,0.0,1.0
1985-07-23,16.49,16.86,16.49,16.49,14200,8.05809554352295,8.23890181102468,8.05809554352295,8.05809554352295,29058.7271812897,0.0,1.0
1985-07-24,16.37,16.37,16.01,16.37,8500,7.99945567298185,7.99945567298185,7.82353606135855,7.99945567298185,17394.3085240115,0.0,1.0
1985-07-25,15.52,16.13,15.15,16.13,13200,7.58408992331572,7.88217593189964,7.40328365581399,7.88217593189964,27012.3379431707,0.0,1.0
1985-07-26,15.39,15.39,15.27,15.39,11200,7.52056339689619,7.52056339689619,7.46192352635509,7.52056339689619,22919.5594669328,0.0,1.0
1985-07-29,15.15,15.27,15.03,15.27,8400,7.40328365581399,7.46192352635509,7.34464378527289,7.46192352635509,17189.6696001996,0.0,1.0
1985-07-30,15.39,15.39,15.03,15.03,16000,7.52056339689619,7.52056339689619,7.34464378527289,7.34464378527289,32742.2278099039,0.0,1.0
1985-07-31,15.27,15.39,15.15,15.39,19700,7.46192352635509,7.52056339689619,7.40328365581399,7.52056339689619,40313.8679909442,0.0,1.0
1985-08-01,16.25,16.25,15.15,15.15,36800,7.94081580244075,7.94081580244075,7.40328365581399,7.40328365581399,75307.123962779,0.0,1.0
1985-08-02,15.88,16.01,15.88,16.01,1800,7.76000953493902,7.82353606135855,7.76000953493902,7.82353606135855,3683.50062861419,0.0,1.0
1985-08-05,15.52,15.76,15.52,15.76,1300,7.58408992331572,7.70136966439792,7.58408992331572,7.70136966439792,2660.30600955469,0.0,1.0
1985-08-06,14.91,15.52,14.91,15.52,56800,7.28600391473179,7.58408992331572,7.28600391473179,7.58408992331572,116234.908725159,0.0,1.0
1985-08-07,14.78,14.78,14.78,14.78,1500,7.22247738831226,7.22247738831226,7.22247738831226,7.22247738831226,3069.58385717849,0.0,1.0
1985-08-08,15.15,15.15,14.91,14.91,8600,7.40328365581399,7.40328365581399,7.28600391473179,7.28600391473179,17598.9474478234,0.0,1.0
1985-08-09,14.66,15.15,14.54,15.15,8200,7.16383751777116,7.40328365581399,7.10519764723006,7.40328365581399,16780.3917525758,0.0,1.0
1985-08-12,14.17,14.54,14.17,14.42,2100,6.92439137972833,7.10519764723006,6.92439137972833,7.04655777668896,4297.41740004989,0.0,1.0
1985-08-13,13.56,14.05,13.44,14.05,1500,6.6263053711444,6.86575150918723,6.5676655006033,6.86575150918723,3069.58385717849,0.0,1.0
1985-08-14,13.56,13.68,13.56,13.56,1400,6.6263053711444,6.6849452416855,6.6263053711444,6.6263053711444,2864.94493336659,0.0,1.0
1985-08-15,13.2,13.56,13.2,13.44,14000,6.4503857595211,6.6263053711444,6.4503857595211,6.5676655006033,28649.4493336659,0.0,1.0
1985-08-16,13.2,13.2,13.2,13.2,8100,6.4503857595211,6.4503857595211,6.4503857595211,6.4503857595211,16575.7528287639,0.0,1.0
1985-08-19,13.2,13.2,13.2,13.2,2000,6.4503857595211,6.4503857595211,6.4503857595211,6.4503857595211,4092.77847623799,0.0,1.0
1985-08-20,13.44,13.44,13.44,13.44,6900,6.5676655006033,6.5676655006033,6.5676655006033,6.5676655006033,14120.0857430211,0.0,1.0
1985-08-21,13.44,13.68,13.44,13.56,2200,6.5676655006033,6.6849452416855,6.5676655006033,6.6263053711444,4502.05632386179,0.0,1.0
1985-08-22,13.44,13.68,13.44,13.68,1100,6.5676655006033,6.6849452416855,6.5676655006033,6.6849452416855,2251.0281619309,0.0,1.0
1985-08-23,13.44,13.56,13.44,13.44,1900,6.5676655006033,6.6263053711444,6.5676655006033,6.5676655006033,3888.13955242609,0.0,1.0
1985-08-26,12.95,13.68,12.95,13.68,4700,6.32821936256047,6.6849452416855,6.32821936256047,6.6849452416855,9618.02941915928,0.0,1.0
1985-08-27,13.2,13.2,13.07,13.07,4100,6.4503857595211,6.4503857595211,6.38685923310157,6.38685923310157,8390.19587628788,0.0,1.0
1985-08-28,13.2,13.2,13.2,13.2,10700,6.4503857595211,6.4503857595211,6.4503857595211,6.4503857595211,21896.3648478733,0.0,1.0
1985-08-29,13.07,13.07,13.07,13.07,600,6.38685923310157,6.38685923310157,6.38685923310157,6.38685923310157,1227.8335428714,0.0,1.0
1985-08-30,13.68,13.68,13.32,13.32,32200,6.6849452416855,6.6849452416855,6.5090256300622,6.5090256300622,65893.7334674317,0.0,1.0
1985-09-03,13.32,13.68,13.32,13.68,4000,6.5090256300622,6.6849452416855,6.5090256300622,6.6849452416855,8185.55695247598,0.0,1.0
1985-09-04,13.32,13.44,13.32,13.44,3300,6.5090256300622,6.5676655006033,6.5090256300622,6.5676655006033,6753.08448579269,0.0,1.0
1985-09-05,13.2,13.2,13.2,13.2,35200,6.4503857595211,6.4503857595211,6.4503857595211,6.4503857595211,72032.9011817886,0.0,1.0
1985-09-06,13.44,13.68,13.2,13.2,27300,6.5676655006033,6.6849452416855,6.4503857595211,6.4503857595211,55866.4262006486,0.0,1.0
1985-09-09,13.68,13.68,13.56,13.56,1600,6.6849452416855,6.6849452416855,6.6263053711444,6.6263053711444,3274.22278099039,0.0,1.0
1985-09-10,13.32,13.68,13.32,13.68,7900,6.5090256300622,6.6849452416855,6.5090256300622,6.6849452416855,16166.4749811401,0.0,1.0
1985-09-11,13.44,13.44,13.44,13.44,5500,6.5676655006033,6.5676655006033,6.5676655006033,6.5676655006033,11255.1408096545,0.0,1.0
1985-09-12,13.44,13.44,13.32,13.32,30600,6.5676655006033,6.5676655006033,6.5090256300622,6.5090256300622,62619.5106864413,0.0,1.0
1985-09-13,13.32,13.32,13.32,13.32,1300,6.5090256300622,6.5090256300622,6.5090256300622,6.5090256300622,2660.30600955469,0.0,1.0
1985-09-16,13.56,13.56,13.32,13.32,700,6.6263053711444,6.6263053711444,6.5090256300622,6.5090256300622,1432.4724666833,0.0,1.0
1985-09-17,13.32,13.56,13.2,13.56,8000,6.5090256300622,6.6263053711444,6.4503857595211,6.6263053711444,16371.113904952,0.0,1.0
1985-09-18,13.2,13.2,13.2,13.2,1100,6.4503857595211,6.4503857595211,6.4503857595211,6.4503857595211,2251.02816193089,0.0,1.0
1985-09-19,13.49,13.49,13.24,13.49,1300,6.61653205938755,6.61653205938755,6.49391285888,6.61653205938755,2650.48213211912,0.05,1.0
1985-09-20,13.73,13.73,13.61,13.61,22600,6.7342464918748,6.7342464918748,6.67538927563118,6.67538927563118,46077.6124506862,0.0,1.0
1985-09-23,13.61,13.73,13.61,13.73,1600,6.67538927563118,6.7342464918748,6.67538927563118,6.7342464918748,3262.13185491583,0.0,1.0
1985-09-24,13.49,13.61,13.49,13.61,4700,6.61653205938755,6.67538927563118,6.61653205938755,6.67538927563118,9582.51232381527,0.0,1.0
1985-09-25,13.24,13.37,13.24,13.37,6400,6.49391285888,6.55767484314393,6.49391285888,6.55767484314393,13048.5274196633,0.0,1.0
1985-09-26,13.5,13.5,13.5,13.5,26500,6.62143682740785,6.62143682740785,6.62143682740785,6.62143682740785,54029.0588470435,0.0,1.0
1985-09-30,13.12,13.24,13.12,13.24,14500,6.43505564263637,6.49391285888,6.43505564263637,6.49391285888,29563.0699351748,0.0,1.0
1985-10-01,13.24,13.24,13.12,13.12,2900,6.49391285888,6.49391285888,6.43505564263637,6.43505564263637,5912.61398703495,0.0,1.0
1985-10-02,13.0,13.12,13.0,13.0,9400,6.37619842639275,6.43505564263637,6.37619842639275,6.37619842639275,19165.0246476305,0.0,1.0
1985-10-03,13.0,13.0,13.0,13.0,5300,6.37619842639275,6.37619842639275,6.37619842639275,6.37619842639275,10805.8117694087,0.0,1.0
1985-10-04,12.88,13.0,12.88,13.0,1300,6.31734121014912,6.37619842639275,6.31734121014912,6.37619842639275,2650.48213211912,0.0,1.0
1985-10-07,12.88,12.88,12.88,12.88,500,6.31734121014912,6.31734121014912,6.31734121014912,6.31734121014912,1019.4162046612,0.0,1.0
1985-10-08,12.75,12.75,12.75,12.75,3100,6.2535792258852,6.2535792258852,6.2535792258852,6.2535792258852,6320.38046889943,0.0,1.0
1985-10-09,12.75,12.75,12.75,12.75,200,6.2535792258852,6.2535792258852,6.2535792258852,6.2535792258852,407.766481864479,0.0,1.0
1985-10-10,12.88,13.12,12.75,12.75,1800,6.31734121014912,6.43505564263637,6.2535792258852,6.2535792258852,3669.89833678032,0.0,1.0
1985-10-11,12.75,12.75,12.75,12.75,900,6.2535792258852,6.2535792258852,6.2535792258852,6.2535792258852,1834.94916839016,0.0,1.0
1985-10-14,13.0,13.0,12.75,12.75,5200,6.37619842639275,6.37619842639275,6.2535792258852,6.2535792258852,10601.9285284765,0.0,1.0
1985-10-15,13.0,13.24,12.75,13.24,13700,6.37619842639275,6.49391285888,6.2535792258852,6.49391285888,27932.0040077168,0.0,1.0
1985-10-16,12.5,13.0,12.5,13.0,61200,6.13096002537764,6.37619842639275,6.13096002537764,6.37619842639275,124776.543450531,0.0,1.0
1985-10-17,12.26,12.26,12.26,12.26,7900,6.01324559289039,6.01324559289039,6.01324559289039,6.01324559289039,16106.7760336469,0.0,1.0
1985-10-18,12.02,12.02,11.9,12.02,3000,5.89553116040314,5.89553116040314,5.83667394415952,5.89553116040314,6116.49722796719,0.0,1.0
1985-10-21,11.9,12.14,11.9,12.02,55400,5.83667394415952,5.95438837664677,5.83667394415952,5.89553116040314,112951.315476461,0.0,1.0
1985-10-22,11.04,11.9,11.04,11.9,11700,5.41486389441353,5.83667394415952,5.41486389441353,5.83667394415952,23854.3391890721,0.0,1.0
1985-10-23,11.28,11.4,11.04,11.04,19400,5.53257832690078,5.59143554314441,5.41486389441353,5.41486389441353,39553.3487408545,0.0,1.0
1985-10-24,11.28,11.53,11.04,11.28,5400,5.53257832690078,5.65519752740834,5.41486389441353,5.53257832690078,11009.6950103409,0.0,1.0
1985-10-25,11.28,11.53,11.16,11.4,4600,5.53257832690078,5.65519752740834,5.47372111065716,5.59143554314441,9378.62908288303,0.0,1.0
1985-10-28,11.04,11.28,11.04,11.28,3900,5.41486389441353,5.53257832690078,5.41486389441353,5.53257832690078,7951.44639635735,0.0,1.0
1985-10-29,11.16,11.28,11.04,11.28,5800,5.47372111065716,5.53257832690078,5.41486389441353,5.53257832690078,11825.2279740699,0.0,1.0
1985-10-30,11.4,11.53,11.16,11.16,3800,5.59143554314441,5.65519752740834,5.47372111065716,5.47372111065716,7747.56315542511,0.0,1.0
1985-10-31,11.4,11.53,11.4,11.53,3100,5.59143554314441,5.65519752740834,5.59143554314441,5.65519752740834,6320.38046889943,0.0,1.0
1985-11-01,11.4,11.53,11.4,11.4,17000,5.59143554314441,5.65519752740834,5.59143554314441,5.59143554314441,34660.1509584807,0.0,1.0
1985-11-04,11.53,11.53,11.4,11.4,500,5.65519752740834,5.65519752740834,5.59143554314441,5.59143554314441,1019.4162046612,0.0,1.0
1985-11-05,11.53,11.53,11.4,11.53,90600,5.65519752740834,5.65519752740834,5.59143554314441,5.65519752740834,184718.216284609,0.0,1.0
1985-11-06,11.77,11.77,11.65,11.65,7400,5.77291195989559,5.77291195989559,5.71405474365196,5.71405474365196,15087.3598289857,0.0,1.0
1985-11-07,11.65,11.9,11.65,11.9,1700,5.71405474365196,5.83667394415952,5.71405474365196,5.83667394415952,3466.01509584808,0.0,1.0
1985-11-08,12.39,12.51,11.77,11.77,11500,6.07700757715432,6.13586479339794,5.77291195989559,5.77291195989559,23446.5727072076,0.0,1.0
1985-11-11,12.51,12.63,12.39,12.51,44500,6.13586479339794,6.19472200964157,6.07700757715432,6.13586479339794,90728.0422148467,0.0,1.0
1985-11-12,13.24,13.24,12.51,12.75,69400,6.49391285888,6.49391285888,6.13586479339794,6.2535792258852,141494.969206974,0.0,1.0
1985-11-13,13.37,13.49,13.24,13.24,37600,6.55767484314393,6.61653205938755,6.49391285888,6.49391285888,76660.0985905221,0.0,1.0
1985-11-14,13.12,13.37,13.0,13.37,10400,6.43505564263637,6.55767484314393,6.37619842639275,6.55767484314393,21203.8570569529,0.0,1.0
1985-11-15,13.0,13.24,12.88,13.24,6800,6.37619842639275,6.49391285888,6.31734121014912,6.49391285888,13864.0603833923,0.0,1.0
1985-11-18,13.0,13.0,12.63,12.75,20600,6.37619842639275,6.37619842639275,6.19472200964157,6.2535792258852,41999.9476320414,0.0,1.0
1985-11-19,13.49,13.49,12.88,13.0,16500,6.61653205938755,6.61653205938755,6.31734121014912,6.37619842639275,33640.7347538196,0.0,1.0
1985-11-20,14.47,14.47,13.61,13.61,15600,7.09719932537716,7.09719932537716,6.67538927563118,6.67538927563118,31805.7855854294,0.0,1.0
1985-11-21,15.7,15.7,14.59,14.59,58000,7.70048579187432,7.70048579187432,7.15605654162078,7.15605654162078,118252.279740699,0.0,1.0
1985-11-22,15.88,16.0,15.75,16.0,17300,7.78877161623976,7.84762883248338,7.72500963197583,7.84762883248338,35271.8006812774,0.0,1.0
1985-11-25,14.59,15.33,14.47,15.33,15200,7.15605654162078,7.51900937512314,7.09719932537716,7.51900937512314,30990.2526217004,0.0,1.0
1985-11-26,14.1,14.59,13.73,14.47,18800,6.91572290862598,7.15605654162078,6.7342464918748,7.09719932537716,38330.0492952611,0.0,1.0
1985-11-27,13.73,14.1,13.73,14.1,7100,6.7342464918748,6.91572290862598,6.7342464918748,6.91572290862598,14475.710106189,0.0,1.0
1985-11-29,14.35,14.35,13.98,13.98,3600,7.03834210913353,7.03834210913353,6.85686569238235,6.85686569238235,7339.79667356063,0.0,1.0
1985-12-02,13.73,14.47,13.73,14.47,57300,6.7342464918748,7.09719932537716,6.7342464918748,7.09719932537716,116825.097054173,0.0,1.0
1985-12-03,13.98,13.98,13.61,13.86,4800,6.85686569238235,6.85686569238235,6.67538927563118,6.79800847613873,9786.39556474751,0.0,1.0
1985-12-04,15.08,15.21,13.98,13.98,14600,7.39639017461559,7.46015215887952,6.85686569238235,6.85686569238235,29766.953176107,0.0,1.0
1985-12-05,15.33,15.45,14.84,15.21,13100,7.51900937512314,7.57786659136677,7.27867574212834,7.46015215887952,26708.7045621234,0.0,1.0
1985-12-06,14.84,15.33,14.84,15.33,39700,7.27867574212834,7.51900937512314,7.27867574212834,7.51900937512314,80941.6466500991,0.0,1.0
1985-12-09,14.72,15.08,14.72,14.84,23800,7.21981852588471,7.39639017461559,7.21981852588471,7.27867574212834,48524.2113418731,0.0,1.0
1985-12-10,14.72,14.72,14.59,14.72,13600,7.21981852588471,7.21981852588471,7.15605654162078,7.21981852588471,27728.1207667846,0.0,1.0
1985-12-11,14.23,14.72,14.1,14.72,58600,6.97948489288991,7.21981852588471,6.91572290862598,7.21981852588471,119475.579186292,0.0,1.0
1985-12-12,14.35,14.35,14.1,14.35,4100,7.03834210913353,7.03834210913353,6.91572290862598,7.03834210913353,8359.21287822183,0.0,1.0
1985-12-13,14.72,14.72,14.23,14.23,13500,7.21981852588471,7.21981852588471,6.97948489288991,6.97948489288991,27524.2375258524,0.0,1.0
1985-12-16,14.23,14.72,14.23,14.47,10800,6.97948489288991,7.21981852588471,6.97948489288991,7.09719932537716,22019.3900206819,0.0,1.0
1985-12-17,14.35,14.59,14.23,14.35,6900,7.03834210913353,7.15605654162078,6.97948489288991,7.03834210913353,14067.9436243245,0.0,1.0
1985-12-18,14.23,14.47,14.23,14.35,6700,6.97948489288991,7.09719932537716,6.97948489288991,7.03834210913353,13660.1771424601,0.0,1.0
1985-12-19,14.27,14.64,14.15,14.27,12500,7.02362780507263,7.20574008873604,6.96456436172233,7.02362780507263,25396.4197634694,0.05,1.0
1985-12-20,14.77,14.77,14.27,14.27,208400,7.26972548569886,7.26972548569886,7.02362780507263,7.02362780507263,423409.110296563,0.0,1.0
1985-12-23,14.77,15.01,14.77,15.01,9100,7.26972548569886,7.38785237239945,7.26972548569886,7.38785237239945,18488.5935878058,0.0,1.0
1985-12-24,15.0,15.0,15.0,15.0,2400,7.38293041878692,7.38293041878692,7.38293041878692,7.38293041878692,4876.11259458614,0.0,1.0
1985-12-26,14.77,15.01,14.77,15.01,2800,7.26972548569886,7.38785237239945,7.26972548569886,7.38785237239945,5688.79802701715,0.0,1.0
1985-12-27,14.77,15.01,14.77,14.77,3800,7.26972548569886,7.38785237239945,7.26972548569886,7.26972548569886,7720.51160809471,0.0,1.0
1985-12-30,15.01,15.01,14.77,15.01,3600,7.38785237239945,7.38785237239945,7.26972548569886,7.38785237239945,7314.1688918792,0.0,1.0
1985-12-31,15.5,15.5,14.89,14.89,16600,7.62902809941315,7.62902809941315,7.32878892904915,7.32878892904915,33726.4454458874,0.0,1.0
1986-01-02,15.01,15.5,15.01,15.5,8900,7.38785237239945,7.62902809941315,7.38785237239945,7.62902809941315,18082.2508715902,0.0,1.0
1986-01-03,15.01,15.14,14.89,15.14,3800,7.38785237239945,7.45183776936227,7.32878892904915,7.45183776936227,7720.51160809471,0.0,1.0
1986-01-06,14.89,15.14,14.89,15.14,3400,7.32878892904915,7.45183776936227,7.32878892904915,7.45183776936227,6907.82617566369,0.0,1.0
1986-01-07,15.01,15.01,15.01,15.01,6800,7.38785237239945,7.38785237239945,7.38785237239945,7.38785237239945,13815.6523513274,0.0,1.0
1986-01-08,14.77,15.26,14.77,15.01,17500,7.26972548569886,7.51090121271256,7.26972548569886,7.38785237239945,35554.9876688572,0.0,1.0
1986-01-09,14.64,14.89,14.64,14.77,8200,7.20574008873604,7.32878892904915,7.20574008873604,7.26972548569886,16660.051364836,0.0,1.0
1986-01-10,14.64,14.77,14.64,14.64,28500,7.20574008873604,7.26972548569886,7.20574008873604,7.20574008873604,57903.8370607103,0.0,1.0
1986-01-13,14.4,14.64,14.4,14.64,36900,7.08761320203545,7.20574008873604,7.08761320203545,7.20574008873604,74970.2311417618,0.0,1.0
1986-01-14,14.4,14.52,14.4,14.52,31400,7.08761320203545,7.14667664538574,7.08761320203545,7.14667664538574,63795.8064458352,0.0,1.0
1986-01-15,14.4,14.4,14.4,14.4,100,7.08761320203545,7.08761320203545,7.08761320203545,7.08761320203545,203.171358107755,0.0,1.0
1986-01-16,14.77,14.77,14.4,14.4,3800,7.26972548569886,7.26972548569886,7.08761320203545,7.08761320203545,7720.51160809471,0.0,1.0
1986-01-17,15.26,15.26,14.77,14.77,46600,7.51090121271256,7.51090121271256,7.26972548569886,7.26972548569886,94677.8528782141,0.0,1.0
1986-01-20,15.38,15.38,15.26,15.26,3300,7.56996465606286,7.56996465606286,7.51090121271256,7.51090121271256,6704.65481755593,0.0,1.0
1986-01-21,15.5,15.5,15.26,15.26,6300,7.62902809941315,7.62902809941315,7.51090121271256,7.51090121271256,12799.7955607886,0.0,1.0
1986-01-22,15.88,16.0,15.62,15.75,17500,7.81606233668909,7.87512578003939,7.68809154276345,7.75207693972627,35554.9876688572,0.0,1.0
1986-01-23,15.88,15.88,15.75,15.75,5900,7.81606233668909,7.81606233668909,7.75207693972627,7.75207693972627,11987.1101283576,0.0,1.0
1986-01-24,15.63,16.0,15.5,15.5,19700,7.69301349637598,7.87512578003939,7.62902809941315,7.62902809941315,40024.7575472278,0.0,1.0
1986-01-27,15.75,15.75,15.63,15.63,2700,7.75207693972627,7.75207693972627,7.69301349637598,7.69301349637598,5485.6266689094,0.0,1.0
1986-01-28,16.61,16.74,16.0,16.0,26300,8.17536495040339,8.23935034736621,7.87512578003939,7.87512578003939,53434.0671823397,0.0,1.0
1986-01-29,16.61,16.86,16.61,16.86,12600,8.17536495040339,8.2984137907165,8.17536495040339,8.2984137907165,25599.5911215772,0.0,1.0
1986-01-30,16.61,16.74,16.61,16.61,78500,8.17536495040339,8.23935034736621,8.17536495040339,8.17536495040339,159489.516114588,0.0,1.0
1986-01-31,16.49,16.61,16.49,16.49,1000,8.11630150705309,8.17536495040339,8.11630150705309,8.11630150705309,2031.71358107756,0.0,1.0
1986-02-03,15.75,16.49,15.63,16.49,5400,7.75207693972627,8.11630150705309,7.69301349637598,8.11630150705309,10971.2533378188,0.0,1.0
1986-02-04,15.63,15.75,15.63,15.75,400,7.69301349637598,7.75207693972627,7.69301349637598,7.75207693972627,812.685432431022,0.0,1.0
1986-02-05,15.75,16.0,15.75,15.75,2600,7.75207693972627,7.87512578003939,7.75207693972627,7.75207693972627,5282.45531080165,0.0,1.0
1986-02-06,15.75,16.0,15.75,15.75,2600,7.75207693972627,7.87512578003939,7.75207693972627,7.75207693972627,5282.45531080165,0.0,1.0
1986-02-07,16.0,16.24,15.63,15.63,4600,7.87512578003939,7.99325266673998,7.69301349637598,7.69301349637598,9345.88247295675,0.0,1.0
1986-02-10,16.0,16.12,15.75,16.12,2400,7.87512578003939,7.93418922338968,7.75207693972627,7.93418922338968,4876.11259458613,0.0,1.0
1986-02-11,15.63,15.75,15.63,15.75,900,7.69301349637598,7.75207693972627,7.69301349637598,7.75207693972627,1828.5422229698,0.0,1.0
1986-02-12,15.63,15.75,15.63,15.63,2500,7.69301349637598,7.75207693972627,7.69301349637598,7.69301349637598,5079.28395269389,0.0,1.0
1986-02-13,15.63,15.63,15.63,15.63,1100,7.69301349637598,7.69301349637598,7.69301349637598,7.69301349637598,2234.88493918531,0.0,1.0
1986-02-14,15.87,16.12,15.63,15.63,21000,7.81114038307657,7.93418922338968,7.69301349637598,7.69301349637598,42665.9852026286,0.0,1.0
1986-02-18,16.0,16.0,15.87,16.0,8100,7.87512578003939,7.87512578003939,7.81114038307657,7.87512578003939,16456.8800067282,0.0,1.0
1986-02-19,16.12,16.12,16.12,16.12,3400,7.93418922338968,7.93418922338968,7.93418922338968,7.93418922338968,6907.82617566369,0.0,1.0
1986-02-20,16.24,16.37,16.12,16.12,1200,7.99325266673998,8.0572380637028,7.93418922338968,7.93418922338968,2438.05629729307,0.0,1.0
1986-02-21,16.49,16.49,16.24,16.24,4000,8.11630150705309,8.11630150705309,7.99325266673998,7.99325266673998,8126.85432431022,0.0,1.0
1986-02-24,16.12,16.49,16.12,16.24,15800,7.93418922338968,8.11630150705309,7.93418922338968,7.99325266673998,32101.0745810254,0.0,1.0
1986-02-25,16.0,16.0,16.0,16.0,5600,7.87512578003939,7.87512578003939,7.87512578003939,7.87512578003939,11377.5960540343,0.0,1.0
1986-02-26,15.75,16.0,15.75,16.0,32800,7.75207693972627,7.87512578003939,7.75207693972627,7.87512578003939,66640.2054593438,0.0,1.0
1986-02-27,15.26,15.5,15.26,15.5,8700,7.51090121271256,7.62902809941315,7.51090121271256,7.62902809941315,17675.9081553747,0.0,1.0
1986-02-28,15.26,15.5,15.26,15.5,8300,7.51090121271256,7.62902809941315,7.51090121271256,7.62902809941315,16863.2227229437,0.0,1.0
1986-03-03,15.01,15.14,15.01,15.01,7100,7.38785237239945,7.45183776936227,7.38785237239945,7.38785237239945,14425.1664256506,0.0,1.0
1986-03-04,14.77,14.77,14.77,14.77,18800,7.26972548569886,7.26972548569886,7.26972548569886,7.26972548569886,38196.215324258,0.0,1.0
1986-03-05,14.64,14.77,14.64,14.77,12500,7.20574008873604,7.26972548569886,7.20574008873604,7.26972548569886,25396.4197634694,0.0,1.0
1986-03-06,15.01,15.01,14.64,14.64,23000,7.38785237239945,7.38785237239945,7.20574008873604,7.20574008873604,46729.4123647838,0.0,1.0
1986-03-07,15.26,15.26,14.89,14.89,11700,7.51090121271256,7.51090121271256,7.32878892904915,7.32878892904915,23771.0488986074,0.0,1.0
1986-03-10,15.26,15.38,15.14,15.14,15400,7.51090121271256,7.56996465606286,7.45183776936227,7.45183776936227,31288.3891485944,0.0,1.0
1986-03-11,15.5,15.5,15.38,15.5,3000,7.62902809941315,7.62902809941315,7.56996465606286,7.62902809941315,6095.14074323267,0.0,1.0
1986-03-12,16.0,16.0,15.63,15.63,9400,7.87512578003939,7.87512578003939,7.69301349637598,7.69301349637598,19098.107662129,0.0,1.0
1986-03-13,15.5,15.75,15.5,15.75,5100,7.62902809941315,7.75207693972627,7.62902809941315,7.75207693972627,10361.7392634955,0.0,1.0
1986-03-14,15.5,15.63,15.5,15.5,1400,7.62902809941315,7.69301349637598,7.62902809941315,7.62902809941315,2844.39901350858,0.0,1.0
1986-03-17,15.75,16.12,15.75,15.75,38300,7.75207693972627,7.93418922338968,7.75207693972627,7.75207693972627,77814.6301552704,0.0,1.0
1986-03-18,15.87,15.87,15.63,15.75,30600,7.81114038307657,7.81114038307657,7.69301349637598,7.75207693972627,62170.4355809732,0.0,1.0
1986-03-19,15.87,15.87,15.75,15.75,7200,7.81114038307657,7.81114038307657,7.75207693972627,7.75207693972627,14628.3377837584,0.0,1.0
1986-03-20,15.92,15.92,15.8,15.92,600,7.86035991920181,7.86035991920181,7.80111097508723,7.86035991920181,1215.21152952115,0.05,1.0
1986-03-21,15.92,15.92,15.8,15.8,14200,7.86035991920181,7.86035991920181,7.80111097508723,7.80111097508723,28760.0061986673,0.0,1.0
1986-03-24,15.92,15.92,15.8,15.8,4100,7.86035991920181,7.86035991920181,7.80111097508723,7.80111097508723,8303.94545172788,0.0,1.0
1986-03-25,15.8,15.8,15.8,15.8,5000,7.80111097508723,7.80111097508723,7.80111097508723,7.80111097508723,10126.7627460096,0.0,1.0
1986-03-26,15.8,15.8,15.68,15.8,31400,7.80111097508723,7.80111097508723,7.74186203097264,7.80111097508723,63596.0700449403,0.0,1.0
1986-03-27,15.8,16.05,15.8,15.92,2900,7.80111097508723,7.92454627532595,7.80111097508723,7.86035991920181,5873.52239268557,0.0,1.0
1986-03-31,16.05,16.05,15.8,15.8,5200,7.92454627532595,7.92454627532595,7.80111097508723,7.80111097508723,10531.83325585,0.0,1.0
1986-04-01,15.68,15.8,15.68,15.8,41100,7.74186203097264,7.80111097508723,7.74186203097264,7.80111097508723,83241.989772199,0.0,1.0
1986-04-02,15.55,15.68,15.55,15.55,4400,7.6776756748485,7.74186203097264,7.6776756748485,7.6776756748485,8911.55121648846,0.0,1.0
1986-04-03,15.8,16.05,15.55,15.55,38400,7.80111097508723,7.92454627532595,7.6776756748485,7.6776756748485,77773.5378893538,0.0,1.0
1986-04-04,15.55,15.8,15.55,15.68,29800,7.6776756748485,7.80111097508723,7.6776756748485,7.74186203097264,60355.5059662173,0.0,1.0
1986-04-07,15.43,15.55,15.43,15.55,14700,7.61842673073392,7.6776756748485,7.61842673073392,7.6776756748485,29772.6824732682,0.0,1.0
1986-04-08,15.43,15.55,15.43,15.43,13100,7.61842673073392,7.6776756748485,7.61842673073392,7.61842673073392,26532.1183945452,0.0,1.0
1986-04-09,15.18,15.55,15.18,15.43,3400,7.49499143049519,7.6776756748485,7.49499143049519,7.61842673073392,6886.19866728654,0.0,1.0
1986-04-10,14.81,15.06,14.81,14.94,6700,7.31230718614189,7.43574248638061,7.31230718614189,7.37649354226602,13569.8620796529,0.0,1.0
1986-04-11,15.06,15.06,14.44,14.57,43700,7.43574248638061,7.43574248638061,7.12962294178858,7.19380929791271,88507.9064001239,0.0,1.0
1986-04-14,15.06,15.06,14.81,14.81,5100,7.43574248638061,7.43574248638061,7.31230718614189,7.31230718614189,10329.2980009298,0.0,1.0
1986-04-15,14.81,15.06,14.69,15.06,1900,7.31230718614189,7.43574248638061,7.2530582420273,7.43574248638061,3848.16984348365,0.0,1.0
1986-04-16,14.57,14.69,14.44,14.69,25900,7.19380929791271,7.2530582420273,7.12962294178858,7.2530582420273,52456.6310243298,0.0,1.0
1986-04-17,14.32,14.57,14.32,14.44,15700,7.07037399767399,7.19380929791271,7.07037399767399,7.12962294178858,31798.0350224702,0.0,1.0
1986-04-18,13.7,14.44,13.7,14.44,6400,6.76425445308196,7.12962294178858,6.76425445308196,7.12962294178858,12962.2563148923,0.0,1.0
1986-04-21,13.33,13.45,13.33,13.33,12100,6.58157020872865,6.64081915284324,6.58157020872865,6.58157020872865,24506.7658453433,0.0,1.0
1986-04-22,13.21,13.58,13.08,13.45,18100,6.52232126461407,6.70500550896737,6.45813490848993,6.64081915284324,36658.8811405548,0.0,1.0
1986-04-23,13.08,13.21,12.96,12.96,9000,6.45813490848993,6.52232126461407,6.39888596437534,6.39888596437534,18228.1729428173,0.0,1.0
1986-04-24,13.21,13.21,12.96,13.08,17300,6.52232126461407,6.52232126461407,6.39888596437534,6.45813490848993,35038.5991011932,0.0,1.0
1986-04-25,13.83,13.83,13.33,13.33,72300,6.8284408092061,6.8284408092061,6.58157020872865,6.58157020872865,146432.989307299,0.0,1.0
1986-04-28,13.83,13.83,13.7,13.83,12900,6.8284408092061,6.8284408092061,6.76425445308196,6.8284408092061,26127.0478847048,0.0,1.0
1986-04-29,13.21,13.83,13.21,13.7,23300,6.52232126461407,6.8284408092061,6.52232126461407,6.76425445308196,47190.7143964048,0.0,1.0
1986-04-30,12.96,13.33,12.96,13.33,24100,6.39888596437534,6.58157020872865,6.39888596437534,6.58157020872865,48810.9964357663,0.0,1.0
1986-05-01,13.08,13.21,12.96,12.96,4800,6.45813490848993,6.52232126461407,6.39888596437534,6.39888596437534,9721.69223616922,0.0,1.0
1986-05-02,13.08,13.33,13.08,13.21,3600,6.45813490848993,6.58157020872865,6.45813490848993,6.52232126461407,7291.26917712692,0.0,1.0
1986-05-05,13.08,13.08,12.96,12.96,2000,6.45813490848993,6.45813490848993,6.39888596437534,6.39888596437534,4050.70509840384,0.0,1.0
1986-05-06,13.08,13.21,12.96,12.96,11000,6.45813490848993,6.52232126461407,6.39888596437534,6.39888596437534,22278.8780412211,0.0,1.0
1986-05-07,13.21,13.21,12.96,12.96,20200,6.52232126461407,6.52232126461407,6.39888596437534,6.39888596437534,40912.1214938788,0.0,1.0
1986-05-08,13.21,13.21,13.08,13.08,3700,6.52232126461407,6.52232126461407,6.45813490848993,6.45813490848993,7493.80443204711,0.0,1.0
1986-05-09,13.33,13.33,13.08,13.08,4900,6.58157020872865,6.58157020872865,6.45813490848993,6.45813490848993,9924.22749108942,0.0,1.0
1986-05-12,13.33,13.33,13.21,13.21,6400,6.58157020872865,6.58157020872865,6.52232126461407,6.52232126461407,12962.2563148923,0.0,1.0
1986-05-13,13.21,13.21,13.08,13.21,6300,6.52232126461407,6.52232126461407,6.45813490848993,6.52232126461407,12759.7210599721,0.0,1.0
1986-05-14,13.08,13.21,13.08,13.21,4100,6.45813490848993,6.52232126461407,6.45813490848993,6.52232126461407,8303.94545172788,0.0,1.0
1986-05-15,13.08,13.21,12.84,13.21,22000,6.45813490848993,6.52232126461407,6.33963702026076,6.52232126461407,44557.7560824423,0.0,1.0
1986-05-16,12.47,13.08,12.34,13.08,28600,6.15695277590745,6.45813490848993,6.09276641978331,6.45813490848993,57925.082907175,0.0,1.0
1986-05-19,11.85,12.34,11.85,12.34,8000,5.85083323131542,6.09276641978331,5.85083323131542,6.09276641978331,16202.8203936154,0.0,1.0
1986-05-20,12.1,12.1,11.85,11.97,3000,5.97426853155414,5.97426853155414,5.85083323131542,5.91008217543001,6076.05764760577,0.0,1.0
1986-05-21,12.1,12.34,11.85,12.34,11800,5.97426853155414,6.09276641978331,5.85083323131542,6.09276641978331,23899.1600805827,0.0,1.0
1986-05-22,12.59,12.59,11.97,11.97,8400,6.21620172002204,6.21620172002204,5.91008217543001,5.91008217543001,17012.9614132961,0.0,1.0
1986-05-23,12.34,12.59,12.1,12.59,9200,6.09276641978331,6.21620172002204,5.97426853155414,6.21620172002204,18633.2434526577,0.0,1.0
1986-05-27,12.34,12.34,12.22,12.22,8900,6.09276641978331,6.09276641978331,6.03351747566873,6.03351747566873,18025.6376878971,0.0,1.0
1986-05-28,11.97,12.34,11.85,12.34,11400,5.91008217543001,6.09276641978331,5.85083323131542,6.09276641978331,23089.0190609019,0.0,1.0
1986-05-29,11.97,11.97,11.73,11.85,4000,5.91008217543001,5.91008217543001,5.79158428720083,5.85083323131542,8101.41019680768,0.0,1.0
1986-05-30,10.86,11.85,10.86,11.85,28300,5.36202944237008,5.85083323131542,5.36202944237008,5.85083323131542,57317.4771424144,0.0,1.0
1986-06-02,10.86,11.23,10.86,10.86,72900,5.36202944237008,5.54471368672339,5.36202944237008,5.36202944237008,147648.20083682,0.0,1.0
1986-06-03,10.74,10.86,10.37,10.86,14700,5.30278049825549,5.36202944237008,5.12009625390218,5.36202944237008,29772.6824732683,0.0,1.0
1986-06-04,10.49,10.74,10.49,10.74,11900,5.17934519801677,5.30278049825549,5.17934519801677,5.30278049825549,24101.6953355029,0.0,1.0
1986-06-05,10.49,10.62,10.49,10.49,4700,5.17934519801677,5.24353155414091,5.17934519801677,5.17934519801677,9519.15698124904,0.0,1.0
1986-06-06,10.49,10.62,10.49,10.62,7200,5.17934519801677,5.24353155414091,5.17934519801677,5.24353155414091,14582.5383542538,0.0,1.0
1986-06-09,10.49,10.62,10.49,10.49,5500,5.17934519801677,5.24353155414091,5.17934519801677,5.17934519801677,11139.4390206106,0.0,1.0
1986-06-10,10.25,10.62,9.88,10.62,15700,5.0608473097876,5.24353155414091,4.87816306543429,5.24353155414091,31798.0350224702,0.0,1.0
1986-06-11,10.25,10.25,10.0,10.0,2400,5.0608473097876,5.0608473097876,4.93741200954888,4.93741200954888,4860.84611808461,0.0,1.0
1986-06-12,10.37,10.37,10.25,10.25,3100,5.12009625390218,5.12009625390218,5.0608473097876,5.0608473097876,6278.59290252596,0.0,1.0
1986-06-13,10.62,10.62,10.37,10.37,6300,5.24353155414091,5.24353155414091,5.12009625390218,5.12009625390218,12759.7210599721,0.0,1.0
1986-06-16,8.89,10.62,8.89,10.49,42900,4.38935927648895,5.24353155414091,4.38935927648895,5.17934519801677,86887.6243607625,0.0,1.0
1986-06-17,9.13,9.5,8.89,8.89,151500,4.50785716471812,4.69054140907143,4.38935927648895,4.38935927648895,306840.911204091,0.0,1.0
1986-06-18,9.38,9.38,9.01,9.26,130800,4.63129246495685,4.63129246495685,4.44860822060354,4.57204352084226,264916.113435611,0.0,1.0
1986-06-19,9.56,9.56,9.31,9.56,56700,4.74485294117647,4.74485294117647,4.62077205882353,4.74485294117647,114240,0.05,1.0
1986-06-20,9.31,9.8,9.31,9.68,24000,4.62077205882353,4.8639705882353,4.62077205882353,4.80441176470588,48355.5555555555,0.0,1.0
1986-06-23,9.43,9.56,9.31,9.43,26800,4.68033088235294,4.74485294117647,4.62077205882353,4.68033088235294,53997.0370370371,0.0,1.0
1986-06-24,9.68,9.68,9.56,9.56,20600,4.80441176470588,4.80441176470588,4.74485294117647,4.74485294117647,41505.1851851852,0.0,1.0
1986-06-25,9.68,9.68,9.56,9.68,6700,4.80441176470588,4.80441176470588,4.74485294117647,4.80441176470588,13499.2592592593,0.0,1.0
1986-06-26,9.56,9.68,9.56,9.68,3600,4.74485294117647,4.80441176470588,4.74485294117647,4.80441176470588,7253.33333333333,0.0,1.0
1986-06-27,9.18,9.56,9.18,9.56,3800,4.55625,4.74485294117647,4.55625,4.74485294117647,7656.2962962963,0.0,1.0
1986-06-30,9.18,9.31,9.06,9.18,14900,4.55625,4.62077205882353,4.49669117647059,4.55625,30020.7407407407,0.0,1.0
1986-07-01,9.18,9.31,9.18,9.18,28100,4.55625,4.62077205882353,4.55625,4.55625,56616.2962962963,0.0,1.0
1986-07-02,9.18,9.18,9.18,9.18,1800,4.55625,4.55625,4.55625,4.55625,3626.66666666667,0.0,1.0
1986-07-03,9.68,9.8,9.18,9.18,5500,4.80441176470588,4.8639705882353,4.55625,4.55625,11081.4814814815,0.0,1.0
1986-07-07,9.93,9.93,9.68,9.68,5500,4.92849264705882,4.92849264705882,4.80441176470588,4.80441176470588,11081.4814814815,0.0,1.0
1986-07-08,9.43,9.8,9.43,9.68,6700,4.68033088235294,4.8639705882353,4.68033088235294,4.80441176470588,13499.2592592593,0.0,1.0
1986-07-09,9.68,9.8,9.68,9.68,3300,4.80441176470588,4.8639705882353,4.80441176470588,4.80441176470588,6648.88888888889,0.0,1.0
1986-07-10,9.93,9.93,9.68,9.68,6800,4.92849264705882,4.92849264705882,4.80441176470588,4.80441176470588,13700.7407407407,0.0,1.0
1986-07-11,9.93,10.05,9.93,10.05,2700,4.92849264705882,4.98805147058824,4.92849264705882,4.98805147058824,5440,0.0,1.0
1986-07-14,10.05,10.05,9.93,9.93,134500,4.98805147058824,4.98805147058824,4.92849264705882,4.92849264705882,270992.592592592,0.0,1.0
1986-07-15,9.68,10.05,9.56,10.05,4400,4.80441176470588,4.98805147058824,4.74485294117647,4.98805147058824,8865.18518518519,0.0,1.0
1986-07-16,9.93,9.93,9.93,9.93,1700,4.92849264705882,4.92849264705882,4.92849264705882,4.92849264705882,3425.18518518519,0.0,1.0
1986-07-17,9.06,9.68,9.06,9.68,12100,4.49669117647059,4.80441176470588,4.49669117647059,4.80441176470588,24379.2592592593,0.0,1.0
1986-07-18,8.69,8.93,8.69,8.93,4400,4.31305147058824,4.43216911764706,4.31305147058824,4.43216911764706,8865.18518518518,0.0,1.0
1986-07-21,8.44,8.81,8.44,8.81,14600,4.18897058823529,4.37261029411765,4.18897058823529,4.37261029411765,29416.2962962963,0.0,1.0
1986-07-22,8.69,8.81,8.44,8.44,85300,4.31305147058824,4.37261029411765,4.18897058823529,4.18897058823529,171863.703703704,0.0,1.0
1986-07-23,8.69,8.69,8.69,8.69,700,4.31305147058824,4.31305147058824,4.31305147058824,4.31305147058824,1410.37037037037,0.0,1.0
1986-07-24,8.69,8.69,8.56,8.69,5300,4.31305147058824,4.31305147058824,4.24852941176471,4.31305147058824,10678.5185185185,0.0,1.0
1986-07-25,8.56,8.69,8.44,8.69,3800,4.24852941176471,4.31305147058824,4.18897058823529,4.31305147058824,7656.29629629629,0.0,1.0
1986-07-28,8.81,8.81,8.69,8.69,8600,4.37261029411765,4.37261029411765,4.31305147058824,4.31305147058824,17327.4074074074,0.0,1.0
1986-07-29,7.94,8.81,7.94,8.81,374300,3.94080882352941,4.37261029411765,3.94080882352941,4.37261029411765,754145.185185186,0.0,1.0
1986-07-30,8.19,8.19,7.94,8.07,23000,4.06488970588235,4.06488970588235,3.94080882352941,4.00533088235294,46340.7407407408,0.0,1.0
1986-07-31,8.19,8.19,7.94,7.94,179100,4.06488970588235,4.06488970588235,3.94080882352941,3.94080882352941,360853.333333334,0.0,1.0
1986-08-01,8.07,8.19,8.07,8.07,4100,4.00533088235294,4.06488970588235,4.00533088235294,4.00533088235294,8260.74074074074,0.0,1.0
1986-08-04,7.94,8.07,7.94,8.07,17200,3.94080882352941,4.00533088235294,3.94080882352941,4.00533088235294,34654.8148148148,0.0,1.0
1986-08-05,7.94,7.94,7.94,7.94,6300,3.94080882352941,3.94080882352941,3.94080882352941,3.94080882352941,12693.3333333333,0.0,1.0
1986-08-06,6.95,7.69,6.7,7.69,54100,3.44944852941176,3.81672794117647,3.32536764705882,3.81672794117647,109001.481481482,0.0,1.0
1986-08-07,6.7,6.95,6.58,6.7,17600,3.32536764705882,3.44944852941176,3.26580882352941,3.32536764705882,35460.7407407408,0.0,1.0
1986-08-08,7.2,7.2,6.58,6.82,35900,3.57352941176471,3.57352941176471,3.26580882352941,3.38492647058824,72331.8518518518,0.0,1.0
1986-08-11,7.2,7.32,7.2,7.2,35400,3.57352941176471,3.63308823529412,3.57352941176471,3.57352941176471,71324.4444444444,0.0,1.0
1986-08-12,6.95,7.2,6.95,7.2,42600,3.44944852941176,3.57352941176471,3.44944852941176,3.57352941176471,85831.1111111112,0.0,1.0
1986-08-13,6.95,7.07,6.95,6.95,68500,3.44944852941176,3.50900735294118,3.44944852941176,3.44944852941176,138014.814814815,0.0,1.0
1986-08-14,6.7,6.95,6.7,6.95,13000,3.32536764705882,3.44944852941176,3.32536764705882,3.44944852941176,26192.5925925926,0.0,1.0
1986-08-15,6.08,6.7,6.08,6.7,20300,3.01764705882353,3.32536764705882,3.01764705882353,3.32536764705882,40900.7407407407,0.0,1.0
1986-08-18,6.95,6.95,6.33,6.33,44900,3.44944852941176,3.44944852941176,3.14172794117647,3.14172794117647,90465.1851851853,0.0,1.0
1986-08-19,7.2,7.2,6.95,6.95,95500,3.57352941176471,3.57352941176471,3.44944852941176,3.44944852941176,192414.814814815,0.0,1.0
1986-08-20,7.32,7.45,7.2,7.2,26100,3.63308823529412,3.69761029411765,3.57352941176471,3.57352941176471,52586.6666666666,0.0,1.0
1986-08-21,7.32,7.45,7.32,7.45,2500,3.63308823529412,3.69761029411765,3.63308823529412,3.69761029411765,5037.03703703703,0.0,1.0
1986-08-22,7.32,7.45,7.32,7.32,9900,3.63308823529412,3.69761029411765,3.63308823529412,3.63308823529412,19946.6666666667,0.0,1.0
1986-08-25,7.32,7.45,7.32,7.45,2900,3.63308823529412,3.69761029411765,3.63308823529412,3.69761029411765,5842.96296296296,0.0,1.0
1986-08-26,7.32,7.32,7.2,7.2,34800,3.63308823529412,3.63308823529412,3.57352941176471,3.57352941176471,70115.5555555555,0.0,1.0
1986-08-27,7.32,7.32,7.2,7.2,4300,3.63308823529412,3.63308823529412,3.57352941176471,3.57352941176471,8663.7037037037,0.0,1.0
1986-08-28,7.32,7.32,7.2,7.32,4900,3.63308823529412,3.63308823529412,3.57352941176471,3.63308823529412,9872.59259259259,0.0,1.0
1986-08-29,7.2,7.2,7.07,7.2,38100,3.57352941176471,3.57352941176471,3.50900735294118,3.57352941176471,76764.4444444444,0.0,1.0
1986-09-02,7.2,7.2,7.2,7.2,400,3.57352941176471,3.57352941176471,3.57352941176471,3.57352941176471,805.925925925925,0.0,1.0
1986-09-03,6.95,7.07,6.95,7.07,34800,3.44944852941176,3.50900735294118,3.44944852941176,3.50900735294118,70115.5555555557,0.0,1.0
1986-09-04,7.07,7.07,7.07,7.07,9100,3.50900735294118,3.50900735294118,3.50900735294118,3.50900735294118,18334.8148148148,0.0,1.0
1986-09-05,6.95,7.07,6.95,6.95,7500,3.44944852941176,3.50900735294118,3.44944852941176,3.44944852941176,15111.1111111111,0.0,1.0
1986-09-08,6.95,7.07,6.82,6.82,48000,3.44944852941176,3.50900735294118,3.38492647058824,3.38492647058824,96711.1111111113,0.0,1.0
1986-09-09,6.82,6.82,6.82,6.82,300,3.38492647058824,3.38492647058824,3.38492647058824,3.38492647058824,604.444444444444,0.0,1.0
1986-09-10,7.07,7.07,6.95,6.95,18100,3.50900735294118,3.50900735294118,3.44944852941176,3.44944852941176,36468.1481481481,0.0,1.0
1986-09-11,6.95,7.2,6.82,7.2,28500,3.44944852941176,3.57352941176471,3.38492647058824,3.57352941176471,57422.2222222223,0.0,1.0
1986-09-12,6.7,6.82,6.7,6.82,10000,3.32536764705882,3.38492647058824,3.32536764705882,3.38492647058824,20148.1481481482,0.0,1.0
1986-09-15,6.7,6.82,6.7,6.82,26600,3.32536764705882,3.38492647058824,3.32536764705882,3.38492647058824,53594.0740740741,0.0,1.0
1986-09-16,6.7,6.82,6.7,6.7,4300,3.32536764705882,3.38492647058824,3.32536764705882,3.32536764705882,8663.70370370371,0.0,1.0
1986-09-17,6.82,6.82,6.7,6.7,1400,3.38492647058824,3.38492647058824,3.32536764705882,3.32536764705882,2820.74074074074,0.0,1.0
1986-09-18,6.75,6.87,6.75,6.75,1000,3.375,3.435,3.375,3.375,2000,0.05,1.0
1986-09-19,6.87,6.87,6.63,6.75,14700,3.435,3.435,3.315,3.375,29400,0.0,1.0
1986-09-22,6.63,6.75,6.63,6.75,5200,3.315,3.375,3.315,3.375,10400,0.0,1.0
1986-09-23,6.63,6.63,6.63,6.63,18400,3.315,3.315,3.315,3.315,36800,0.0,1.0
1986-09-24,6.38,6.5,6.38,6.5,8700,3.19,3.25,3.19,3.25,17400,0.0,1.0
1986-09-25,6.38,6.5,6.38,6.38,11500,3.19,3.25,3.19,3.19,23000,0.0,1.0
1986-09-26,6.63,6.63,6.38,6.38,5500,3.315,3.315,3.19,3.19,11000,0.0,1.0
1986-09-29,6.63,6.63,6.5,6.63,5900,3.315,3.315,3.25,3.315,11800,0.0,1.0
1986-09-30,6.63,6.63,6.5,6.5,3600,3.315,3.315,3.25,3.25,7200,0.0,1.0
1986-10-01,6.38,6.63,6.38,6.63,9400,3.19,3.315,3.19,3.315,18800,0.0,1.0
1986-10-02,6.25,6.5,6.25,6.38,45200,3.125,3.25,3.125,3.19,90400,0.0,1.0
1986-10-03,5.75,6.12,5.75,6.12,23000,2.875,3.06,2.875,3.06,46000,0.0,1.0
1986-10-06,5.13,5.88,5.0,5.13,169700,2.565,2.94,2.5,2.565,339400,0.0,1.0
1986-10-07,5.25,5.5,5.13,5.25,66000,2.625,2.75,2.565,2.625,132000,0.0,1.0
1986-10-08,5.25,5.37,5.13,5.37,16200,2.625,2.685,2.565,2.685,32400,0.0,1.0
1986-10-09,3.63,5.13,3.0,5.13,1110000,1.815,2.565,1.5,2.565,2220000,0.0,1.0
1986-10-10,4.38,4.38,3.75,3.75,299800,2.19,2.19,1.875,1.875,599600,0.0,1.0
1986-10-13,4.5,4.5,4.25,4.38,45700,2.25,2.25,2.125,2.19,91400,0.0,1.0
1986-10-14,4.62,4.75,4.5,4.5,21800,2.31,2.375,2.25,2.25,43600,0.0,1.0
1986-10-15,4.5,4.62,4.38,4.62,37500,2.25,2.31,2.19,2.31,75000,0.0,1.0
1986-10-16,4.88,4.88,4.5,4.62,20000,2.44,2.44,2.25,2.31,40000,0.0,1.0
1986-10-17,4.75,4.88,4.62,4.75,37300,2.375,2.44,2.31,2.375,74600,0.0,1.0
1986-10-20,4.75,4.88,4.62,4.75,43200,2.375,2.44,2.31,2.375,86400,0.0,1.0
1986-10-21,4.75,4.88,4.75,4.75,21300,2.375,2.44,2.375,2.375,42600,0.0,1.0
1986-10-22,4.88,4.88,4.75,4.88,9600,2.44,2.44,2.375,2.44,19200,0.0,1.0
1986-10-23,4.88,4.88,4.75,4.88,76700,2.44,2.44,2.375,2.44,153400,0.0,1.0
1986-10-24,4.62,4.88,4.62,4.88,13500,2.31,2.44,2.31,2.44,27000,0.0,1.0
1986-10-27,4.88,4.88,4.75,4.75,12100,2.44,2.44,2.375,2.375,24200,0.0,1.0
1986-10-28,4.75,4.88,4.75,4.88,6700,2.375,2.44,2.375,2.44,13400,0.0,1.0
1986-10-29,4.88,4.88,4.75,4.75,35300,2.44,2.44,2.375,2.375,70600,0.0,1.0
1986-10-30,4.88,4.88,4.75,4.88,10500,2.44,2.44,2.375,2.44,21000,0.0,1.0
1986-10-31,5.0,5.0,4.75,4.88,29400,2.5,2.5,2.375,2.44,58800,0.0,1.0
1986-11-03,5.0,5.13,5.0,5.13,17000,2.5,2.565,2.5,2.565,34000,0.0,1.0
1986-11-04,5.0,5.13,4.88,5.13,9400,2.5,2.565,2.44,2.565,18800,0.0,1.0
1986-11-05,4.88,5.0,4.88,5.0,10800,2.44,2.5,2.44,2.5,21600,0.0,1.0
1986-11-06,5.13,5.13,4.88,4.88,26000,2.565,2.565,2.44,2.44,52000,0.0,1.0
1986-11-07,5.25,5.25,5.0,5.0,16000,2.625,2.625,2.5,2.5,32000,0.0,1.0
1986-11-10,5.13,5.25,5.0,5.25,35700,2.565,2.625,2.5,2.625,71400,0.0,1.0
1986-11-11,5.25,5.37,5.13,5.13,31000,2.625,2.685,2.565,2.565,62000,0.0,1.0
1986-11-12,5.75,5.75,5.25,5.37,22200,2.875,2.875,2.625,2.685,44400,0.0,1.0
1986-11-13,5.88,5.88,5.5,5.75,42300,2.94,2.94,2.75,2.875,84600,0.0,1.0
1986-11-14,7.12,7.12,5.88,5.88,134900,3.56,3.56,2.94,2.94,269800,0.0,1.0
1986-11-17,7.12,8.13,7.0,7.38,253100,3.56,4.065,3.5,3.69,506200,0.0,1.0
1986-11-18,6.87,7.25,6.63,7.12,60100,3.435,3.625,3.315,3.56,120200,0.0,1.0
1986-11-19,6.38,6.87,6.0,6.87,45300,3.19,3.435,3.0,3.435,90600,0.0,1.0
1986-11-20,6.5,6.75,6.25,6.25,38800,3.25,3.375,3.125,3.125,77600,0.0,1.0
1986-11-21,6.75,7.0,6.5,6.63,51900,3.375,3.5,3.25,3.315,103800,0.0,1.0
1986-11-24,7.0,7.0,6.75,6.75,25100,3.5,3.5,3.375,3.375,50200,0.0,1.0
1986-11-25,6.75,7.0,6.63,7.0,29800,3.375,3.5,3.315,3.5,59600,0.0,1.0
1986-11-26,6.5,6.75,6.38,6.75,13500,3.25,3.375,3.19,3.375,27000,0.0,1.0
1986-11-28,6.12,6.38,6.12,6.38,13300,3.06,3.19,3.06,3.19,26600,0.0,1.0
1986-12-01,7.25,7.5,6.12,6.25,73100,3.625,3.75,3.06,3.125,146200,0.0,1.0
1986-12-02,7.75,8.0,7.5,7.5,85900,3.875,4.0,3.75,3.75,171800,0.0,1.0
1986-12-03,7.75,7.88,7.62,7.75,81500,3.875,3.94,3.81,3.875,163000,0.0,1.0
1986-12-04,7.5,7.75,7.5,7.75,20200,3.75,3.875,3.75,3.875,40400,0.0,1.0
1986-12-05,7.25,7.62,7.12,7.62,30900,3.625,3.81,3.56,3.81,61800,0.0,1.0
1986-12-08,7.38,7.38,7.12,7.25,9900,3.69,3.69,3.56,3.625,19800,0.0,1.0
1986-12-09,7.5,7.62,7.5,7.62,37700,3.75,3.81,3.75,3.81,75400,0.0,1.0
1986-12-10,7.5,7.62,7.38,7.5,10600,3.75,3.81,3.69,3.75,21200,0.0,1.0
1986-12-11,7.38,7.5,7.25,7.5,9000,3.69,3.75,3.625,3.75,18000,0.0,1.0
1986-12-12,7.12,7.38,7.12,7.25,7600,3.56,3.69,3.56,3.625,15200,0.0,1.0
1986-12-15,6.87,7.38,6.87,7.25,14600,3.435,3.69,3.435,3.625,29200,0.0,1.0
1986-12-16,6.75,6.87,6.63,6.75,11800,3.375,3.435,3.315,3.375,23600,0.0,1.0
1986-12-17,6.12,6.75,6.12,6.63,19500,3.06,3.375,3.06,3.315,39000,0.0,1.0
1986-12-18,6.0,6.25,6.0,6.12,23500,3.0,3.125,3.0,3.06,47000,0.0,1.0
1986-12-19,6.5,6.5,6.0,6.0,56300,3.25,3.25,3.0,3.0,112600,0.0,1.0
1986-12-22,6.38,6.5,6.25,6.38,17900,3.19,3.25,3.125,3.19,35800,0.0,1.0
1986-12-23,6.38,6.5,6.25,6.38,22400,3.19,3.25,3.125,3.19,44800,0.0,1.0
1986-12-24,6.38,6.5,6.25,6.25,30400,3.19,3.25,3.125,3.125,60800,0.0,1.0
1986-12-26,6.5,6.5,6.25,6.38,3700,3.25,3.25,3.125,3.19,7400,0.0,1.0
1986-12-29,6.25,6.5,6.25,6.38,5000,3.125,3.25,3.125,3.19,10000,0.0,1.0
1986-12-30,6.12,6.25,6.12,6.25,21100,3.06,3.125,3.06,3.125,42200,0.0,1.0
1986-12-31,6.12,6.12,6.0,6.12,45100,3.06,3.06,3.0,3.06,90200,0.0,1.0
1987-01-02,6.25,6.38,6.25,6.25,5500,3.125,3.19,3.125,3.125,11000,0.0,1.0
1987-01-05,6.38,6.5,6.25,6.38,30000,3.19,3.25,3.125,3.19,60000,0.0,1.0
1987-01-06,6.25,6.38,6.25,6.38,17500,3.125,3.19,3.125,3.19,35000,0.0,1.0
1987-01-07,6.38,6.38,6.12,6.38,29400,3.19,3.19,3.06,3.19,58800,0.0,1.0
1987-01-08,6.25,6.25,6.12,6.25,18100,3.125,3.125,3.06,3.125,36200,0.0,1.0
1987-01-09,6.38,6.38,6.0,6.12,89900,3.19,3.19,3.0,3.06,179800,0.0,1.0
1987-01-12,6.25,6.38,6.25,6.38,4100,3.125,3.19,3.125,3.19,8200,0.0,1.0
1987-01-13,6.5,6.5,6.38,6.38,26000,3.25,3.25,3.19,3.19,52000,0.0,1.0
1987-01-14,6.75,6.75,6.63,6.63,84900,3.375,3.375,3.315,3.315,169800,0.0,1.0
1987-01-15,6.75,6.75,6.5,6.75,71700,3.375,3.375,3.25,3.375,143400,0.0,1.0
1987-01-16,6.25,6.75,6.25,6.75,99200,3.125,3.375,3.125,3.375,198400,0.0,1.0
1987-01-19,6.25,6.38,6.25,6.38,2600,3.125,3.19,3.125,3.19,5200,0.0,1.0
1987-01-20,6.38,6.5,6.25,6.5,19500,3.19,3.25,3.125,3.25,39000,0.0,1.0
1987-01-21,5.62,6.38,5.62,6.38,44700,2.81,3.19,2.81,3.19,89400,0.0,1.0
1987-01-22,5.88,5.88,5.62,5.75,61400,2.94,2.94,2.81,2.875,122800,0.0,1.0
1987-01-23,6.0,6.0,5.75,5.75,52800,3.0,3.0,2.875,2.875,105600,0.0,1.0
1987-01-26,6.0,6.0,5.88,6.0,13600,3.0,3.0,2.94,3.0,27200,0.0,1.0
1987-01-27,6.0,6.0,5.88,6.0,24500,3.0,3.0,2.94,3.0,49000,0.0,1.0
1987-01-28,5.88,6.0,5.75,6.0,14300,2.94,3.0,2.875,3.0,28600,0.0,1.0
1987-01-29,6.0,6.0,5.88,5.88,28000,3.0,3.0,2.94,2.94,56000,0.0,1.0
1987-01-30,6.0,6.0,5.88,6.0,7900,3.0,3.0,2.94,3.0,15800,0.0,1.0
1987-02-02,6.5,6.5,5.88,5.88,227200,3.25,3.25,2.94,2.94,454400,0.0,1.0
1987-02-03,6.63,6.63,6.38,6.5,139200,3.315,3.315,3.19,3.25,278400,0.0,1.0
1987-02-04,7.0,7.12,6.63,6.63,219000,3.5,3.56,3.315,3.315,438000,0.0,1.0
1987-02-05,6.75,7.0,6.75,7.0,52600,3.375,3.5,3.375,3.5,105200,0.0,1.0
1987-02-06,6.75,6.87,6.75,6.87,46200,3.375,3.435,3.375,3.435,92400,0.0,1.0
1987-02-09,6.75,6.75,6.63,6.75,46200,3.375,3.375,3.315,3.375,92400,0.0,1.0
1987-02-10,6.63,6.75,6.5,6.75,48700,3.315,3.375,3.25,3.375,97400,0.0,1.0
1987-02-11,6.75,6.75,6.25,6.63,95000,3.375,3.375,3.125,3.315,190000,0.0,1.0
1987-02-12,6.75,6.87,6.75,6.75,50800,3.375,3.435,3.375,3.375,101600,0.0,1.0
1987-02-13,7.5,7.62,6.87,6.87,98600,3.75,3.81,3.435,3.435,197200,0.0,1.0
1987-02-17,7.88,8.0,7.5,7.5,124600,3.94,4.0,3.75,3.75,249200,0.0,1.0
1987-02-18,8.0,8.37,7.88,8.25,103700,4.0,4.185,3.94,4.125,207400,0.0,1.0
1987-02-19,8.0,8.13,7.88,8.13,26300,4.0,4.065,3.94,4.065,52600,0.0,1.0
1987-02-20,7.62,8.13,7.5,8.0,51500,3.81,4.065,3.75,4.0,103000,0.0,1.0
1987-02-23,7.62,7.62,7.38,7.5,26300,3.81,3.81,3.69,3.75,52600,0.0,1.0
1987-02-24,7.62,7.75,7.5,7.75,30300,3.81,3.875,3.75,3.875,60600,0.0,1.0
1987-02-25,7.75,7.88,7.5,7.62,19600,3.875,3.94,3.75,3.81,39200,0.0,1.0
1987-02-26,7.75,7.88,7.62,7.88,134300,3.875,3.94,3.81,3.94,268600,0.0,1.0
1987-02-27,7.75,7.88,7.75,7.88,16800,3.875,3.94,3.875,3.94,33600,0.0,1.0
1987-03-02,7.88,8.0,7.75,7.75,18700,3.94,4.0,3.875,3.875,37400,0.0,1.0
1987-03-03,7.75,8.0,7.75,8.0,20400,3.875,4.0,3.875,4.0,40800,0.0,1.0
1987-03-04,7.75,7.88,7.75,7.75,12300,3.875,3.94,3.875,3.875,24600,0.0,1.0
1987-03-05,7.75,7.75,7.62,7.75,21200,3.875,3.875,3.81,3.875,42400,0.0,1.0
1987-03-06,7.38,7.75,7.38,7.75,45100,3.69,3.875,3.69,3.875,90200,0.0,1.0
1987-03-09,7.38,7.5,7.38,7.38,16600,3.69,3.75,3.69,3.69,33200,0.0,1.0
1987-03-10,7.38,7.5,7.38,7.38,12700,3.69,3.75,3.69,3.69,25400,0.0,1.0
1987-03-11,7.5,7.5,7.38,7.5,14500,3.75,3.75,3.69,3.75,29000,0.0,1.0
1987-03-12,7.38,7.5,7.38,7.5,16500,3.69,3.75,3.69,3.75,33000,0.0,1.0
1987-03-13,7.25,7.38,7.25,7.25,12700,3.625,3.69,3.625,3.625,25400,0.0,1.0
1987-03-16,7.25,7.25,7.25,7.25,10600,3.625,3.625,3.625,3.625,21200,0.0,1.0
1987-03-17,7.25,7.25,7.12,7.25,14000,3.625,3.625,3.56,3.625,28000,0.0,1.0
1987-03-18,7.0,7.25,7.0,7.12,18200,3.5,3.625,3.5,3.56,36400,0.0,1.0
1987-03-19,7.38,7.5,7.0,7.12,82700,3.69,3.75,3.5,3.56,165400,0.0,1.0
1987-03-20,7.62,7.62,7.38,7.5,131300,3.81,3.81,3.69,3.75,262600,0.0,1.0
1987-03-23,7.5,7.62,7.5,7.5,13400,3.75,3.81,3.75,3.75,26800,0.0,1.0
1987-03-24,7.38,7.62,7.38,7.62,14500,3.69,3.81,3.69,3.81,29000,0.0,1.0
1987-03-25,7.38,7.5,7.25,7.5,30900,3.69,3.75,3.625,3.75,61800,0.0,1.0
1987-03-26,7.0,7.38,7.0,7.25,27900,3.5,3.69,3.5,3.625,55800,0.0,1.0
1987-03-27,6.87,7.0,6.87,7.0,20100,3.435,3.5,3.435,3.5,40200,0.0,1.0
1987-03-30,6.75,6.87,6.5,6.87,30500,3.375,3.435,3.25,3.435,61000,0.0,1.0
1987-03-31,6.87,6.87,6.63,6.63,4200,3.435,3.435,3.315,3.315,8400,0.0,1.0
1987-04-01,6.63,6.75,6.63,6.63,7300,3.315,3.375,3.315,3.315,14600,0.0,1.0
1987-04-02,6.87,6.87,6.63,6.63,31500,3.435,3.435,3.315,3.315,63000,0.0,1.0
1987-04-03,6.87,6.87,6.75,6.87,34800,3.435,3.435,3.375,3.435,69600,0.0,1.0
1987-04-06,6.75,6.87,6.75,6.87,28800,3.375,3.435,3.375,3.435,57600,0.0,1.0
1987-04-07,6.87,7.12,6.63,6.63,71400,3.435,3.56,3.315,3.315,142800,0.0,1.0
1987-04-08,7.0,7.0,6.87,7.0,24400,3.5,3.5,3.435,3.5,48800,0.0,1.0
1987-04-09,6.87,7.0,6.87,6.87,5400,3.435,3.5,3.435,3.435,10800,0.0,1.0
1987-04-10,6.87,7.0,6.87,6.87,21200,3.435,3.5,3.435,3.435,42400,0.0,1.0
1987-04-13,6.87,7.0,6.87,6.87,20900,3.435,3.5,3.435,3.435,41800,0.0,1.0
1987-04-14,6.12,6.87,6.0,6.87,349600,3.06,3.435,3.0,3.435,699200,0.0,1.0
1987-04-15,6.38,6.38,6.25,6.25,236900,3.19,3.19,3.125,3.125,473800,0.0,1.0
1987-04-16,6.38,6.38,6.25,6.25,15000,3.19,3.19,3.125,3.125,30000,0.0,1.0
1987-04-20,6.38,6.38,6.25,6.38,13100,3.19,3.19,3.125,3.19,26200,0.0,1.0
1987-04-21,6.38,6.38,6.25,6.38,14200,3.19,3.19,3.125,3.19,28400,0.0,1.0
1987-04-22,6.63,6.75,6.38,6.38,15400,3.315,3.375,3.19,3.19,30800,0.0,1.0
1987-04-23,6.63,6.87,6.63,6.75,12300,3.315,3.435,3.315,3.375,24600,0.0,1.0
1987-04-24,6.63,6.75,6.5,6.75,50600,3.315,3.375,3.25,3.375,101200,0.0,1.0
1987-04-27,6.38,6.5,6.38,6.5,14600,3.19,3.25,3.19,3.25,29200,0.0,1.0
1987-04-28,6.5,6.63,6.5,6.5,9000,3.25,3.315,3.25,3.25,18000,0.0,1.0
1987-04-29,6.63,6.63,6.5,6.63,9400,3.315,3.315,3.25,3.315,18800,0.0,1.0
1987-04-30,6.87,7.38,6.5,6.63,248100,3.435,3.69,3.25,3.315,496200,0.0,1.0
1987-05-01,6.87,6.87,6.75,6.87,18800,3.435,3.435,3.375,3.435,37600,0.0,1.0
1987-05-04,6.87,7.0,6.87,7.0,17000,3.435,3.5,3.435,3.5,34000,0.0,1.0
1987-05-05,6.63,6.87,6.63,6.87,27000,3.315,3.435,3.315,3.435,54000,0.0,1.0
1987-05-06,6.63,6.75,6.63,6.75,5200,3.315,3.375,3.315,3.375,10400,0.0,1.0
1987-05-07,6.63,6.63,6.5,6.5,4500,3.315,3.315,3.25,3.25,9000,0.0,1.0
1987-05-08,6.5,6.75,6.5,6.75,7700,3.25,3.375,3.25,3.375,15400,0.0,1.0
1987-05-11,6.38,6.63,6.38,6.63,24900,3.19,3.315,3.19,3.315,49800,0.0,1.0
1987-05-12,6.38,6.38,6.25,6.25,13000,3.19,3.19,3.125,3.125,26000,0.0,1.0
1987-05-13,6.38,6.38,6.25,6.38,7100,3.19,3.19,3.125,3.19,14200,0.0,1.0
1987-05-14,6.38,6.38,6.25,6.38,5900,3.19,3.19,3.125,3.19,11800,0.0,1.0
1987-05-15,6.38,6.38,6.25,6.25,6600,3.19,3.19,3.125,3.125,13200,0.0,1.0
1987-05-18,6.12,6.38,6.12,6.38,8900,3.06,3.19,3.06,3.19,17800,0.0,1.0
1987-05-19,5.88,6.25,5.88,6.25,23700,2.94,3.125,2.94,3.125,47400,0.0,1.0
1987-05-20,5.88,6.0,5.88,5.88,5600,2.94,3.0,2.94,2.94,11200,0.0,1.0
1987-05-21,5.75,6.0,5.75,5.88,18400,2.875,3.0,2.875,2.94,36800,0.0,1.0
1987-05-22,5.88,6.0,5.88,5.88,2900,2.94,3.0,2.94,2.94,5800,0.0,1.0
1987-05-26,6.0,6.0,5.75,6.0,21600,3.0,3.0,2.875,3.0,43200,0.0,1.0
1987-05-27,6.12,6.25,6.0,6.12,19000,3.06,3.125,3.0,3.06,38000,0.0,1.0
1987-05-28,6.0,6.25,6.0,6.25,3800,3.0,3.125,3.0,3.125,7600,0.0,1.0
1987-05-29,6.0,6.12,5.88,6.12,6800,3.0,3.06,2.94,3.06,13600,0.0,1.0
1987-06-01,6.0,6.0,5.88,5.88,6000,3.0,3.0,2.94,2.94,12000,0.0,1.0
1987-06-02,6.0,6.0,5.88,5.88,7600,3.0,3.0,2.94,2.94,15200,0.0,1.0
1987-06-03,6.12,6.12,5.88,6.0,43200,3.06,3.06,2.94,3.0,86400,0.0,1.0
1987-06-04,6.0,6.0,5.88,6.0,4500,3.0,3.0,2.94,3.0,9000,0.0,1.0
1987-06-05,6.0,6.12,5.88,6.0,15600,3.0,3.06,2.94,3.0,31200,0.0,1.0
1987-06-08,6.0,6.12,5.88,5.88,2800,3.0,3.06,2.94,2.94,5600,0.0,1.0
1987-06-09,6.12,6.25,6.0,6.12,56700,3.06,3.125,3.0,3.06,113400,0.0,1.0
1987-06-10,6.38,6.63,6.0,6.0,40800,3.19,3.315,3.0,3.0,81600,0.0,1.0
1987-06-11,6.12,6.38,6.12,6.38,5900,3.06,3.19,3.06,3.19,11800,0.0,1.0
1987-06-12,6.25,6.25,6.12,6.12,6600,3.125,3.125,3.06,3.06,13200,0.0,1.0
1987-06-15,6.38,6.38,6.12,6.12,17200,3.19,3.19,3.06,3.06,34400,0.0,1.0
1987-06-16,6.38,6.38,6.25,6.38,31100,3.19,3.19,3.125,3.19,62200,0.0,1.0
1987-06-17,6.25,6.38,6.12,6.38,46000,3.125,3.19,3.06,3.19,92000,0.0,1.0
1987-06-18,6.25,6.25,6.0,6.25,20400,3.125,3.125,3.0,3.125,40800,0.0,1.0
1987-06-19,6.0,6.25,6.0,6.25,40800,3.0,3.125,3.0,3.125,81600,0.0,1.0
1987-06-22,6.12,6.12,6.0,6.0,21800,3.06,3.06,3.0,3.0,43600,0.0,1.0
1987-06-23,6.25,6.25,6.0,6.0,24800,3.125,3.125,3.0,3.0,49600,0.0,1.0
1987-06-24,6.75,7.0,6.25,6.25,107800,3.375,3.5,3.125,3.125,215600,0.0,1.0
1987-06-25,6.75,6.87,6.63,6.87,26200,3.375,3.435,3.315,3.435,52400,0.0,1.0
1987-06-26,6.63,6.75,6.5,6.75,9200,3.315,3.375,3.25,3.375,18400,0.0,1.0
1987-06-29,6.63,6.75,6.63,6.75,72300,3.315,3.375,3.315,3.375,144600,0.0,1.0
1987-06-30,6.75,6.75,6.63,6.63,6900,3.375,3.375,3.315,3.315,13800,0.0,1.0
1987-07-01,6.75,6.75,6.63,6.63,4300,3.375,3.375,3.315,3.315,8600,0.0,1.0
1987-07-02,6.75,6.87,6.75,6.75,20600,3.375,3.435,3.375,3.375,41200,0.0,1.0
1987-07-06,6.75,6.87,6.75,6.75,6100,3.375,3.435,3.375,3.375,12200,0.0,1.0
1987-07-07,6.87,6.87,6.63,6.75,8200,3.435,3.435,3.315,3.375,16400,0.0,1.0
1987-07-08,6.75,6.87,6.63,6.75,9400,3.375,3.435,3.315,3.375,18800,0.0,1.0
1987-07-09,6.63,6.87,6.63,6.87,70700,3.315,3.435,3.315,3.435,141400,0.0,1.0
1987-07-10,6.87,6.87,6.5,6.5,33500,3.435,3.435,3.25,3.25,67000,0.0,1.0
1987-07-13,7.12,7.25,6.75,6.75,33400,3.56,3.625,3.375,3.375,66800,0.0,1.0
1987-07-14,7.12,7.25,7.12,7.25,18100,3.56,3.625,3.56,3.625,36200,0.0,1.0
1987-07-15,7.0,7.25,7.0,7.12,15000,3.5,3.625,3.5,3.56,30000,0.0,1.0
1987-07-16,7.0,7.25,7.0,7.12,18400,3.5,3.625,3.5,3.56,36800,0.0,1.0
1987-07-17,7.12,7.12,7.0,7.0,11000,3.56,3.56,3.5,3.5,22000,0.0,1.0
1987-07-20,7.0,7.12,7.0,7.12,85400,3.5,3.56,3.5,3.56,170800,0.0,1.0
1987-07-21,7.0,7.12,7.0,7.0,10300,3.5,3.56,3.5,3.5,20600,0.0,1.0
1987-07-22,7.12,7.12,7.0,7.0,14100,3.56,3.56,3.5,3.5,28200,0.0,1.0
1987-07-23,7.0,7.12,7.0,7.12,16100,3.5,3.56,3.5,3.56,32200,0.0,1.0
1987-07-24,7.0,7.12,7.0,7.12,36100,3.5,3.56,3.5,3.56,72200,0.0,1.0
1987-07-27,7.0,7.12,7.0,7.12,137800,3.5,3.56,3.5,3.56,275600,0.0,1.0
1987-07-28,7.0,7.12,7.0,7.0,24700,3.5,3.56,3.5,3.5,49400,0.0,1.0
1987-07-29,7.12,7.12,7.0,7.0,15600,3.56,3.56,3.5,3.5,31200,0.0,1.0
1987-07-30,7.12,7.12,7.0,7.12,31400,3.56,3.56,3.5,3.56,62800,0.0,1.0
1987-07-31,6.87,7.12,6.87,7.0,15500,3.435,3.56,3.435,3.5,31000,0.0,1.0
1987-08-03,7.0,7.0,6.87,6.87,115000,3.5,3.5,3.435,3.435,230000,0.0,1.0
1987-08-04,7.0,7.12,6.87,6.87,40800,3.5,3.56,3.435,3.435,81600,0.0,1.0
1987-08-05,7.0,7.12,7.0,7.12,14400,3.5,3.56,3.5,3.56,28800,0.0,1.0
1987-08-06,7.62,7.62,7.0,7.0,80400,3.81,3.81,3.5,3.5,160800,0.0,1.0
1987-08-07,7.88,8.0,7.75,7.75,101200,3.94,4.0,3.875,3.875,202400,0.0,1.0
1987-08-10,8.0,8.0,7.88,8.0,33200,4.0,4.0,3.94,4.0,66400,0.0,1.0
1987-08-11,8.13,8.13,7.88,8.0,97800,4.065,4.065,3.94,4.0,195600,0.0,1.0
1987-08-12,8.37,8.37,8.0,8.13,98100,4.185,4.185,4.0,4.065,196200,0.0,1.0
1987-08-13,9.5,9.5,8.62,8.62,348400,4.75,4.75,4.31,4.31,696800,0.0,1.0
1987-08-14,10.0,10.12,9.5,9.5,327700,5.0,5.06,4.75,4.75,655400,0.0,1.0
1987-08-17,9.75,10.25,9.75,10.12,190100,4.875,5.125,4.875,5.06,380200,0.0,1.0
1987-08-18,9.63,9.87,9.25,9.87,138000,4.815,4.935,4.625,4.935,276000,0.0,1.0
1987-08-19,10.12,10.12,9.5,9.63,75500,5.06,5.06,4.75,4.815,151000,0.0,1.0
1987-08-20,10.12,10.12,9.87,10.0,112900,5.06,5.06,4.935,5.0,225800,0.0,1.0
1987-08-21,10.0,10.0,9.87,10.0,32200,5.0,5.0,4.935,5.0,64400,0.0,1.0
1987-08-24,10.0,10.0,9.87,10.0,30100,5.0,5.0,4.935,5.0,60200,0.0,1.0
1987-08-25,9.63,9.87,9.63,9.87,36900,4.815,4.935,4.815,4.935,73800,0.0,1.0
1987-08-26,9.63,9.63,9.38,9.5,59000,4.815,4.815,4.69,4.75,118000,0.0,1.0
1987-08-27,9.87,9.87,9.5,9.5,25100,4.935,4.935,4.75,4.75,50200,0.0,1.0
1987-08-28,9.87,9.87,9.63,9.87,55500,4.935,4.935,4.815,4.935,111000,0.0,1.0
1987-08-31,9.5,9.87,9.5,9.87,27500,4.75,4.935,4.75,4.935,55000,0.0,1.0
1987-09-01,9.38,9.75,9.38,9.5,30600,4.69,4.875,4.69,4.75,61200,0.0,1.0
1987-09-02,9.63,9.75,9.12,9.25,63700,4.815,4.875,4.56,4.625,127400,0.0,1.0
1987-09-03,10.0,10.0,9.63,9.63,98400,5.0,5.0,4.815,4.815,196800,0.0,1.0
1987-09-04,9.87,10.12,9.87,10.0,67200,4.935,5.06,4.935,5.0,134400,0.0,1.0
1987-09-08,9.75,9.75,9.63,9.63,37600,4.875,4.875,4.815,4.815,75200,0.0,1.0
1987-09-09,9.63,9.75,9.63,9.63,32500,4.815,4.875,4.815,4.815,65000,0.0,1.0
1987-09-10,9.63,9.87,9.5,9.63,32200,4.815,4.935,4.75,4.815,64400,0.0,1.0
1987-09-11,9.38,9.63,9.38,9.63,15400,4.69,4.815,4.69,4.815,30800,0.0,1.0
1987-09-14,9.5,9.63,9.38,9.38,21500,4.75,4.815,4.69,4.69,43000,0.0,1.0
1987-09-15,9.5,9.75,9.38,9.5,39500,4.75,4.875,4.69,4.75,79000,0.0,1.0
1987-09-16,9.5,9.5,9.38,9.38,8900,4.75,4.75,4.69,4.69,17800,0.0,1.0
1987-09-17,9.63,9.63,9.38,9.5,72300,4.815,4.815,4.69,4.75,144600,0.0,1.0
1987-09-18,9.75,9.75,9.63,9.63,29400,4.875,4.875,4.815,4.815,58800,0.0,1.0
1987-09-21,9.75,9.87,9.63,9.87,28500,4.875,4.935,4.815,4.935,57000,0.0,1.0
1987-09-22,9.87,9.87,9.5,9.5,49200,4.935,4.935,4.75,4.75,98400,0.0,1.0
1987-09-23,10.5,10.5,9.75,9.87,120200,5.25,5.25,4.875,4.935,240400,0.0,1.0
1987-09-24,11.0,11.0,10.38,10.5,137100,5.5,5.5,5.19,5.25,274200,0.0,1.0
1987-09-25,11.25,11.25,10.88,11.0,66900,5.625,5.625,5.44,5.5,133800,0.0,1.0
1987-09-28,11.75,12.12,11.37,11.37,213000,5.875,6.06,5.685,5.685,426000,0.0,1.0
1987-09-29,11.88,11.88,11.75,11.75,81300,5.94,5.94,5.875,5.875,162600,0.0,1.0
1987-09-30,11.88,11.88,11.62,11.75,64200,5.94,5.94,5.81,5.875,128400,0.0,1.0
1987-10-01,11.88,11.88,11.75,11.75,72500,5.94,5.94,5.875,5.875,145000,0.0,1.0
1987-10-02,11.75,11.88,11.75,11.88,43100,5.875,5.94,5.875,5.94,86200,0.0,1.0
1987-10-05,11.5,11.88,11.37,11.88,62700,5.75,5.94,5.685,5.94,125400,0.0,1.0
1987-10-06,11.0,11.62,10.88,11.62,83600,5.5,5.81,5.44,5.81,167200,0.0,1.0
1987-10-07,10.75,11.0,10.25,11.0,129300,5.375,5.5,5.125,5.5,258600,0.0,1.0
1987-10-08,10.38,10.88,10.38,10.88,89500,5.19,5.44,5.19,5.44,179000,0.0,1.0
1987-10-09,10.5,10.5,10.25,10.38,25700,5.25,5.25,5.125,5.19,51400,0.0,1.0
1987-10-12,10.12,10.5,10.0,10.38,49500,5.06,5.25,5.0,5.19,99000,0.0,1.0
1987-10-13,9.87,10.12,9.87,10.0,16800,4.935,5.06,4.935,5.0,33600,0.0,1.0
1987-10-14,9.5,9.87,9.25,9.87,68000,4.75,4.935,4.625,4.935,136000,0.0,1.0
1987-10-15,9.25,9.38,9.0,9.38,42500,4.625,4.69,4.5,4.69,85000,0.0,1.0
1987-10-16,8.5,9.25,8.5,9.25,76800,4.25,4.625,4.25,4.625,153600,0.0,1.0
1987-10-19,6.38,7.75,6.38,7.75,131400,3.19,3.875,3.19,3.875,262800,0.0,1.0
1987-10-20,6.12,6.25,5.5,6.0,190500,3.06,3.125,2.75,3.0,381000,0.0,1.0
1987-10-21,7.12,7.75,6.25,6.38,128600,3.56,3.875,3.125,3.19,257200,0.0,1.0
1987-10-22,6.38,7.12,6.38,7.12,56900,3.19,3.56,3.19,3.56,113800,0.0,1.0
1987-10-23,6.38,6.75,6.25,6.5,36200,3.19,3.375,3.125,3.25,72400,0.0,1.0
1987-10-26,5.37,6.12,5.13,6.0,61300,2.685,3.06,2.565,3.0,122600,0.0,1.0
1987-10-27,5.88,6.12,5.25,5.75,119500,2.94,3.06,2.625,2.875,239000,0.0,1.0
1987-10-28,5.25,5.5,4.88,4.88,160600,2.625,2.75,2.44,2.44,321200,0.0,1.0
1987-10-29,5.25,5.37,5.13,5.25,60200,2.625,2.685,2.565,2.625,120400,0.0,1.0
1987-10-30,6.25,6.38,5.37,5.37,156400,3.125,3.19,2.685,2.685,312800,0.0,1.0
1987-11-02,6.0,6.12,5.88,6.0,58300,3.0,3.06,2.94,3.0,116600,0.0,1.0
1987-11-03,5.88,6.12,5.75,6.0,16700,2.94,3.06,2.875,3.0,33400,0.0,1.0
1987-11-04,5.75,5.75,5.5,5.75,24600,2.875,2.875,2.75,2.875,49200,0.0,1.0
1987-11-05,6.0,6.12,5.5,5.62,27700,3.0,3.06,2.75,2.81,55400,0.0,1.0
1987-11-06,5.75,6.0,5.75,6.0,17200,2.875,3.0,2.875,3.0,34400,0.0,1.0
1987-11-09,5.62,5.88,5.5,5.75,14700,2.81,2.94,2.75,2.875,29400,0.0,1.0
1987-11-10,5.5,5.62,5.5,5.62,16400,2.75,2.81,2.75,2.81,32800,0.0,1.0
1987-11-11,5.62,5.75,5.62,5.62,7400,2.81,2.875,2.81,2.81,14800,0.0,1.0
1987-11-12,6.25,6.38,5.5,5.5,67500,3.125,3.19,2.75,2.75,135000,0.0,1.0
1987-11-13,6.25,6.25,6.12,6.12,10900,3.125,3.125,3.06,3.06,21800,0.0,1.0
1987-11-16,6.25,6.25,6.12,6.25,11500,3.125,3.125,3.06,3.125,23000,0.0,1.0
1987-11-17,6.12,6.25,6.0,6.25,28900,3.06,3.125,3.0,3.125,57800,0.0,1.0
1987-11-18,6.25,6.25,6.12,6.25,30100,3.125,3.125,3.06,3.125,60200,0.0,1.0
1987-11-19,6.0,6.25,6.0,6.12,16900,3.0,3.125,3.0,3.06,33800,0.0,1.0
1987-11-20,6.0,6.0,5.88,5.88,11900,3.0,3.0,2.94,2.94,23800,0.0,1.0
1987-11-23,6.0,6.0,5.88,5.88,4800,3.0,3.0,2.94,2.94,9600,0.0,1.0
1987-11-24,6.0,6.0,5.75,5.88,15900,3.0,3.0,2.875,2.94,31800,0.0,1.0
1987-11-25,6.12,6.12,5.88,5.88,7100,3.06,3.06,2.94,2.94,14200,0.0,1.0
1987-11-27,6.12,6.12,6.0,6.12,9200,3.06,3.06,3.0,3.06,18400,0.0,1.0
1987-11-30,5.88,5.88,5.62,5.75,20900,2.94,2.94,2.81,2.875,41800,0.0,1.0
1987-12-01,6.0,6.12,5.88,6.0,10000,3.0,3.06,2.94,3.0,20000,0.0,1.0
1987-12-02,6.0,6.0,5.88,6.0,35000,3.0,3.0,2.94,3.0,70000,0.0,1.0
1987-12-03,5.62,5.88,5.5,5.88,10100,2.81,2.94,2.75,2.94,20200,0.0,1.0
1987-12-04,5.37,5.5,5.25,5.37,13600,2.685,2.75,2.625,2.685,27200,0.0,1.0
1987-12-07,5.13,5.37,5.0,5.25,16400,2.565,2.685,2.5,2.625,32800,0.0,1.0
1987-12-08,5.0,5.25,5.0,5.13,24600,2.5,2.625,2.5,2.565,49200,0.0,1.0
1987-12-09,5.25,5.5,5.13,5.13,42000,2.625,2.75,2.565,2.565,84000,0.0,1.0
1987-12-10,5.5,5.5,5.25,5.37,31900,2.75,2.75,2.625,2.685,63800,0.0,1.0
1987-12-11,5.37,5.5,5.37,5.37,8700,2.685,2.75,2.685,2.685,17400,0.0,1.0
1987-12-14,5.62,5.62,5.37,5.5,34500,2.81,2.81,2.685,2.75,69000,0.0,1.0
1987-12-15,6.0,6.25,5.62,5.62,46100,3.0,3.125,2.81,2.81,92200,0.0,1.0
1987-12-16,6.38,6.38,5.88,6.0,22600,3.19,3.19,2.94,3.0,45200,0.0,1.0
1987-12-17,6.5,6.63,6.38,6.5,32000,3.25,3.315,3.19,3.25,64000,0.0,1.0
1987-12-18,6.5,6.63,6.25,6.5,37200,3.25,3.315,3.125,3.25,74400,0.0,1.0
1987-12-21,6.25,6.38,6.12,6.38,15600,3.125,3.19,3.06,3.19,31200,0.0,1.0
1987-12-22,6.25,6.25,6.0,6.25,22600,3.125,3.125,3.0,3.125,45200,0.0,1.0
1987-12-23,6.5,6.5,6.12,6.38,50500,3.25,3.25,3.06,3.19,101000,0.0,1.0
1987-12-24,6.75,7.12,6.63,6.63,33800,3.375,3.56,3.315,3.315,67600,0.0,1.0
1987-12-28,6.63,6.87,6.5,6.87,23400,3.315,3.435,3.25,3.435,46800,0.0,1.0
1987-12-29,6.63,6.75,6.38,6.5,26200,3.315,3.375,3.19,3.25,52400,0.0,1.0
1987-12-30,6.63,6.87,6.38,6.75,27400,3.315,3.435,3.19,3.375,54800,0.0,1.0
1987-12-31,6.75,6.87,6.5,6.75,38000,3.375,3.435,3.25,3.375,76000,0.0,1.0
1988-01-04,7.62,7.88,6.75,6.75,43200,3.81,3.94,3.375,3.375,86400,0.0,1.0
1988-01-05,7.88,8.0,7.75,8.0,60000,3.94,4.0,3.875,4.0,120000,0.0,1.0
1988-01-06,7.88,7.88,7.75,7.88,70000,3.94,3.94,3.875,3.94,140000,0.0,1.0
1988-01-07,7.88,7.88,7.62,7.75,23200,3.94,3.94,3.81,3.875,46400,0.0,1.0
1988-01-08,7.25,7.75,7.12,7.75,78300,3.625,3.875,3.56,3.875,156600,0.0,1.0
1988-01-11,7.12,7.12,7.0,7.12,51100,3.56,3.56,3.5,3.56,102200,0.0,1.0
1988-01-12,7.38,7.38,7.0,7.12,29800,3.69,3.69,3.5,3.56,59600,0.0,1.0
1988-01-13,7.25,7.38,7.25,7.38,7200,3.625,3.69,3.625,3.69,14400,0.0,1.0
1988-01-14,7.25,7.38,7.25,7.25,16000,3.625,3.69,3.625,3.625,32000,0.0,1.0
1988-01-15,7.5,7.75,7.5,7.62,38400,3.75,3.875,3.75,3.81,76800,0.0,1.0
1988-01-18,7.38,7.5,7.38,7.38,7700,3.69,3.75,3.69,3.69,15400,0.0,1.0
1988-01-19,7.5,7.5,7.38,7.5,3600,3.75,3.75,3.69,3.75,7200,0.0,1.0
1988-01-20,7.12,7.5,7.12,7.5,7500,3.56,3.75,3.56,3.75,15000,0.0,1.0
1988-01-21,7.12,7.12,6.87,7.12,15400,3.56,3.56,3.435,3.56,30800,0.0,1.0
1988-01-22,7.12,7.12,7.0,7.12,8900,3.56,3.56,3.5,3.56,17800,0.0,1.0
1988-01-25,7.0,7.12,6.87,7.0,44300,3.5,3.56,3.435,3.5,88600,0.0,1.0
1988-01-26,7.38,7.5,7.12,7.12,35200,3.69,3.75,3.56,3.56,70400,0.0,1.0
1988-01-27,7.12,7.5,7.12,7.5,29700,3.56,3.75,3.56,3.75,59400,0.0,1.0
1988-01-28,7.25,7.38,7.25,7.38,500,3.625,3.69,3.625,3.69,1000,0.0,1.0
1988-01-29,7.25,7.38,7.12,7.25,12700,3.625,3.69,3.56,3.625,25400,0.0,1.0
1988-02-01,7.12,7.25,7.12,7.25,4000,3.56,3.625,3.56,3.625,8000,0.0,1.0
1988-02-02,7.25,7.25,7.0,7.12,34100,3.625,3.625,3.5,3.56,68200,0.0,1.0
1988-02-03,7.25,7.25,7.0,7.12,22100,3.625,3.625,3.5,3.56,44200,0.0,1.0
1988-02-04,7.25,7.25,7.12,7.25,20400,3.625,3.625,3.56,3.625,40800,0.0,1.0
1988-02-05,7.12,7.25,7.12,7.12,16500,3.56,3.625,3.56,3.56,33000,0.0,1.0
1988-02-08,7.12,7.25,7.0,7.25,27300,3.56,3.625,3.5,3.625,54600,0.0,1.0
1988-02-09,6.63,7.0,6.63,7.0,19400,3.315,3.5,3.315,3.5,38800,0.0,1.0
1988-02-10,6.87,7.0,6.63,6.75,62100,3.435,3.5,3.315,3.375,124200,0.0,1.0
1988-02-11,6.87,7.12,6.75,7.0,21000,3.435,3.56,3.375,3.5,42000,0.0,1.0
1988-02-12,6.75,6.87,6.63,6.75,7000,3.375,3.435,3.315,3.375,14000,0.0,1.0
1988-02-16,6.75,6.75,6.5,6.63,23300,3.375,3.375,3.25,3.315,46600,0.0,1.0
1988-02-17,6.63,6.75,6.63,6.75,9100,3.315,3.375,3.315,3.375,18200,0.0,1.0
1988-02-18,6.63,6.75,6.63,6.75,19700,3.315,3.375,3.315,3.375,39400,0.0,1.0
1988-02-19,6.75,6.75,6.63,6.63,7300,3.375,3.375,3.315,3.315,14600,0.0,1.0
1988-02-22,7.12,7.25,6.75,6.87,28700,3.56,3.625,3.375,3.435,57400,0.0,1.0
1988-02-23,7.12,7.25,7.12,7.25,17600,3.56,3.625,3.56,3.625,35200,0.0,1.0
1988-02-24,7.0,7.12,7.0,7.12,3700,3.5,3.56,3.5,3.56,7400,0.0,1.0
1988-02-25,7.0,7.12,7.0,7.0,11400,3.5,3.56,3.5,3.5,22800,0.0,1.0
1988-02-26,7.12,7.12,7.0,7.0,4600,3.56,3.56,3.5,3.5,9200,0.0,1.0
1988-02-29,7.12,7.12,7.0,7.0,145400,3.56,3.56,3.5,3.5,290800,0.0,1.0
1988-03-01,7.12,7.25,7.0,7.0,99600,3.56,3.625,3.5,3.5,199200,0.0,1.0
1988-03-02,7.88,7.88,7.38,7.38,137400,3.94,3.94,3.69,3.69,274800,0.0,1.0
1988-03-03,7.5,7.88,7.25,7.88,41900,3.75,3.94,3.625,3.94,83800,0.0,1.0
1988-03-04,7.38,7.5,7.38,7.5,8000,3.69,3.75,3.69,3.75,16000,0.0,1.0
1988-03-07,7.38,7.5,7.38,7.5,29700,3.69,3.75,3.69,3.75,59400,0.0,1.0
1988-03-08,8.0,8.0,7.5,7.5,129800,4.0,4.0,3.75,3.75,259600,0.0,1.0
1988-03-09,7.75,8.0,7.75,8.0,28500,3.875,4.0,3.875,4.0,57000,0.0,1.0
1988-03-10,8.13,8.25,7.62,7.75,89900,4.065,4.125,3.81,3.875,179800,0.0,1.0
1988-03-11,8.13,8.13,8.0,8.13,44600,4.065,4.065,4.0,4.065,89200,0.0,1.0
1988-03-14,8.25,8.37,8.0,8.0,42400,4.125,4.185,4.0,4.0,84800,0.0,1.0
1988-03-15,8.0,8.37,8.0,8.37,121700,4.0,4.185,4.0,4.185,243400,0.0,1.0
1988-03-16,7.88,8.13,7.88,8.0,117200,3.94,4.065,3.94,4.0,234400,0.0,1.0
1988-03-17,7.88,7.88,7.88,7.88,5200,3.94,3.94,3.94,3.94,10400,0.0,1.0
1988-03-18,8.0,8.25,8.0,8.13,277000,4.0,4.125,4.0,4.065,554000,0.0,1.0
1988-03-21,7.62,8.0,7.62,8.0,19500,3.81,4.0,3.81,4.0,39000,0.0,1.0
1988-03-22,7.62,7.75,7.62,7.75,14600,3.81,3.875,3.81,3.875,29200,0.0,1.0
1988-03-23,7.62,7.62,7.38,7.5,50700,3.81,3.81,3.69,3.75,101400,0.0,1.0
1988-03-24,7.5,7.62,7.0,7.62,184400,3.75,3.81,3.5,3.81,368800,0.0,1.0
1988-03-25,7.5,7.5,7.38,7.38,77000,3.75,3.75,3.69,3.69,154000,0.0,1.0
1988-03-28,7.38,7.38,7.12,7.25,48300,3.69,3.69,3.56,3.625,96600,0.0,1.0
1988-03-29,7.5,7.62,7.38,7.5,30700,3.75,3.81,3.69,3.75,61400,0.0,1.0
1988-03-30,7.38,7.62,7.38,7.62,23200,3.69,3.81,3.69,3.81,46400,0.0,1.0
1988-03-31,7.5,7.5,7.25,7.25,52400,3.75,3.75,3.625,3.625,104800,0.0,1.0
1988-04-04,7.38,7.5,7.25,7.5,33300,3.69,3.75,3.625,3.75,66600,0.0,1.0
1988-04-05,7.38,7.38,7.25,7.38,37100,3.69,3.69,3.625,3.69,74200,0.0,1.0
1988-04-06,7.62,7.62,7.25,7.25,116600,3.81,3.81,3.625,3.625,233200,0.0,1.0
1988-04-07,7.62,7.75,7.62,7.75,72300,3.81,3.875,3.81,3.875,144600,0.0,1.0
1988-04-08,7.5,7.62,7.5,7.62,43100,3.75,3.81,3.75,3.81,86200,0.0,1.0
1988-04-11,7.5,7.62,7.38,7.62,68200,3.75,3.81,3.69,3.81,136400,0.0,1.0
1988-04-12,7.75,7.75,7.5,7.5,65000,3.875,3.875,3.75,3.75,130000,0.0,1.0
1988-04-13,7.88,7.88,7.62,7.75,38900,3.94,3.94,3.81,3.875,77800,0.0,1.0
1988-04-14,7.75,8.0,7.62,7.75,60800,3.875,4.0,3.81,3.875,121600,0.0,1.0
1988-04-15,7.75,7.75,7.38,7.5,36100,3.875,3.875,3.69,3.75,72200,0.0,1.0
1988-04-18,7.62,7.75,7.5,7.75,19400,3.81,3.875,3.75,3.875,38800,0.0,1.0
1988-04-19,7.62,7.75,7.5,7.5,15000,3.81,3.875,3.75,3.75,30000,0.0,1.0
1988-04-20,7.62,7.62,7.25,7.5,36000,3.81,3.81,3.625,3.75,72000,0.0,1.0
1988-04-21,7.62,7.88,7.62,7.75,45300,3.81,3.94,3.81,3.875,90600,0.0,1.0
1988-04-22,7.75,7.88,7.62,7.88,38300,3.875,3.94,3.81,3.94,76600,0.0,1.0
1988-04-25,7.88,7.88,7.75,7.88,25400,3.94,3.94,3.875,3.94,50800,0.0,1.0
1988-04-26,8.13,8.25,7.75,7.88,170500,4.065,4.125,3.875,3.94,341000,0.0,1.0
1988-04-27,8.75,8.88,8.13,8.13,442900,4.375,4.44,4.065,4.065,885800,0.0,1.0
1988-04-28,8.62,8.88,8.62,8.88,118900,4.31,4.44,4.31,4.44,237800,0.0,1.0
1988-04-29,8.5,8.75,8.37,8.62,117500,4.25,4.375,4.185,4.31,235000,0.0,1.0
1988-05-02,9.12,9.12,8.37,8.5,199500,4.56,4.56,4.185,4.25,399000,0.0,1.0
1988-05-03,8.88,9.12,8.75,9.12,74000,4.44,4.56,4.375,4.56,148000,0.0,1.0
1988-05-04,8.62,9.0,8.62,8.75,76500,4.31,4.5,4.31,4.375,153000,0.0,1.0
1988-05-05,8.88,8.88,8.62,8.88,26000,4.44,4.44,4.31,4.44,52000,0.0,1.0
1988-05-06,8.88,9.0,8.75,8.88,86500,4.44,4.5,4.375,4.44,173000,0.0,1.0
1988-05-09,8.75,9.0,8.62,8.88,57600,4.375,4.5,4.31,4.44,115200,0.0,1.0
1988-05-10,8.75,8.75,8.62,8.75,50200,4.375,4.375,4.31,4.375,100400,0.0,1.0
1988-05-11,8.37,8.62,8.25,8.5,65600,4.185,4.31,4.125,4.25,131200,0.0,1.0
1988-05-12,8.5,8.62,8.25,8.25,64400,4.25,4.31,4.125,4.125,128800,0.0,1.0
1988-05-13,8.62,8.62,8.5,8.5,14500,4.31,4.31,4.25,4.25,29000,0.0,1.0
1988-05-16,8.62,8.62,8.5,8.5,85600,4.31,4.31,4.25,4.25,171200,0.0,1.0
1988-05-17,8.5,8.62,8.5,8.62,29600,4.25,4.31,4.25,4.31,59200,0.0,1.0
1988-05-18,8.13,8.62,8.13,8.37,133800,4.065,4.31,4.065,4.185,267600,0.0,1.0
1988-05-19,7.88,8.13,7.62,8.13,62500,3.94,4.065,3.81,4.065,125000,0.0,1.0
1988-05-20,7.88,8.0,7.75,8.0,32900,3.94,4.0,3.875,4.0,65800,0.0,1.0
1988-05-23,8.0,8.13,7.88,7.88,91700,4.0,4.065,3.94,3.94,183400,0.0,1.0
1988-05-24,8.0,8.13,8.0,8.0,35700,4.0,4.065,4.0,4.0,71400,0.0,1.0
1988-05-25,8.37,8.37,8.0,8.0,41700,4.185,4.185,4.0,4.0,83400,0.0,1.0
1988-05-26,8.37,8.37,8.13,8.25,43200,4.185,4.185,4.065,4.125,86400,0.0,1.0
1988-05-27,8.37,8.5,8.37,8.37,28100,4.185,4.25,4.185,4.185,56200,0.0,1.0
1988-05-31,8.5,8.5,8.37,8.37,40400,4.25,4.25,4.185,4.185,80800,0.0,1.0
1988-06-01,9.12,9.12,8.5,8.62,176300,4.56,4.56,4.25,4.31,352600,0.0,1.0
1988-06-02,8.88,9.0,8.88,9.0,67000,4.44,4.5,4.44,4.5,134000,0.0,1.0
1988-06-03,9.12,9.12,8.88,9.0,42400,4.56,4.56,4.44,4.5,84800,0.0,1.0
1988-06-06,9.38,9.5,9.25,9.25,181800,4.69,4.75,4.625,4.625,363600,0.0,1.0
1988-06-07,9.12,9.25,9.12,9.25,257700,4.56,4.625,4.56,4.625,515400,0.0,1.0
1988-06-08,9.12,9.5,9.0,9.25,60600,4.56,4.75,4.5,4.625,121200,0.0,1.0
1988-06-09,9.0,9.25,8.88,9.0,24200,4.5,4.625,4.44,4.5,48400,0.0,1.0
1988-06-10,8.88,9.0,8.75,8.88,34400,4.44,4.5,4.375,4.44,68800,0.0,1.0
1988-06-13,8.88,9.0,8.88,8.88,26200,4.44,4.5,4.44,4.44,52400,0.0,1.0
1988-06-14,9.0,9.12,9.0,9.0,49400,4.5,4.56,4.5,4.5,98800,0.0,1.0
1988-06-15,9.0,9.0,9.0,9.0,11800,4.5,4.5,4.5,4.5,23600,0.0,1.0
1988-06-16,9.0,9.0,8.88,9.0,5300,4.5,4.5,4.44,4.5,10600,0.0,1.0
1988-06-17,8.88,9.0,8.88,8.88,12900,4.44,4.5,4.44,4.44,25800,0.0,1.0
1988-06-20,8.88,8.88,8.75,8.88,13100,4.44,4.44,4.375,4.44,26200,0.0,1.0
1988-06-21,8.62,8.88,8.62,8.88,27400,4.31,4.44,4.31,4.44,54800,0.0,1.0
1988-06-22,8.75,8.88,8.75,8.75,31700,4.375,4.44,4.375,4.375,63400,0.0,1.0
1988-06-23,9.25,9.25,8.88,8.88,67100,4.625,4.625,4.44,4.44,134200,0.0,1.0
1988-06-24,9.25,9.25,9.12,9.12,73200,4.625,4.625,4.56,4.56,146400,0.0,1.0
1988-06-27,9.12,9.25,9.12,9.25,16400,4.56,4.625,4.56,4.625,32800,0.0,1.0
1988-06-28,9.0,9.12,9.0,9.12,39800,4.5,4.56,4.5,4.56,79600,0.0,1.0
1988-06-29,9.12,9.12,9.0,9.0,32000,4.56,4.56,4.5,4.5,64000,0.0,1.0
1988-06-30,9.12,9.12,9.0,9.12,73100,4.56,4.56,4.5,4.56,146200,0.0,1.0
1988-07-01,9.0,9.0,9.0,9.0,19000,4.5,4.5,4.5,4.5,38000,0.0,1.0
1988-07-05,9.12,9.12,9.0,9.0,22000,4.56,4.56,4.5,4.5,44000,0.0,1.0
1988-07-06,9.0,9.12,9.0,9.12,32400,4.5,4.56,4.5,4.56,64800,0.0,1.0
1988-07-07,9.87,9.87,9.12,9.12,241000,4.935,4.935,4.56,4.56,482000,0.0,1.0
1988-07-08,9.75,9.75,9.63,9.75,108100,4.875,4.875,4.815,4.875,216200,0.0,1.0
1988-07-11,9.75,9.75,9.63,9.75,65300,4.875,4.875,4.815,4.875,130600,0.0,1.0
1988-07-12,9.63,9.75,9.5,9.75,157500,4.815,4.875,4.75,4.875,315000,0.0,1.0
1988-07-13,9.75,9.75,9.63,9.63,95200,4.875,4.875,4.815,4.815,190400,0.0,1.0
1988-07-14,10.0,10.0,9.75,9.75,105200,5.0,5.0,4.875,4.875,210400,0.0,1.0
1988-07-15,10.12,10.12,10.0,10.0,127400,5.06,5.06,5.0,5.0,254800,0.0,1.0
1988-07-18,10.38,10.38,10.12,10.12,83800,5.19,5.19,5.06,5.06,167600,0.0,1.0
1988-07-19,10.38,10.75,10.25,10.5,171300,5.19,5.375,5.125,5.25,342600,0.0,1.0
1988-07-20,10.5,10.5,10.25,10.25,105500,5.25,5.25,5.125,5.125,211000,0.0,1.0
1988-07-21,10.12,10.5,10.0,10.5,75100,5.06,5.25,5.0,5.25,150200,0.0,1.0
1988-07-22,10.25,10.25,10.0,10.0,61100,5.125,5.125,5.0,5.0,122200,0.0,1.0
1988-07-25,9.87,10.0,9.87,10.0,16500,4.935,5.0,4.935,5.0,33000,0.0,1.0
1988-07-26,9.87,10.0,9.75,10.0,27600,4.935,5.0,4.875,5.0,55200,0.0,1.0
1988-07-27,10.0,10.0,9.75,9.87,14400,5.0,5.0,4.875,4.935,28800,0.0,1.0
1988-07-28,10.0,10.12,9.75,10.0,177800,5.0,5.06,4.875,5.0,355600,0.0,1.0
1988-07-29,9.87,10.0,9.75,10.0,19800,4.935,5.0,4.875,5.0,39600,0.0,1.0
1988-08-01,10.0,10.0,9.87,10.0,56300,5.0,5.0,4.935,5.0,112600,0.0,1.0
1988-08-02,10.0,10.0,9.75,9.87,57500,5.0,5.0,4.875,4.935,115000,0.0,1.0
1988-08-03,9.63,9.87,9.5,9.87,53900,4.815,4.935,4.75,4.935,107800,0.0,1.0
1988-08-04,9.75,9.87,9.75,9.87,23300,4.875,4.935,4.875,4.935,46600,0.0,1.0
1988-08-05,9.63,9.75,9.63,9.75,18800,4.815,4.875,4.815,4.875,37600,0.0,1.0
1988-08-08,9.75,9.87,9.63,9.75,38300,4.875,4.935,4.815,4.875,76600,0.0,1.0
1988-08-09,9.5,9.75,9.38,9.63,34800,4.75,4.875,4.69,4.815,69600,0.0,1.0
1988-08-10,9.25,9.38,9.12,9.25,18400,4.625,4.69,4.56,4.625,36800,0.0,1.0
1988-08-11,9.12,9.38,9.12,9.38,44300,4.56,4.69,4.56,4.69,88600,0.0,1.0
1988-08-12,8.88,9.25,8.88,9.25,40400,4.44,4.625,4.44,4.625,80800,0.0,1.0
1988-08-15,8.75,8.88,8.5,8.88,49100,4.375,4.44,4.25,4.44,98200,0.0,1.0
1988-08-16,8.75,8.75,8.5,8.75,26500,4.375,4.375,4.25,4.375,53000,0.0,1.0
1988-08-17,8.62,8.75,8.25,8.62,54500,4.31,4.375,4.125,4.31,109000,0.0,1.0
1988-08-18,8.37,8.5,8.37,8.37,44200,4.185,4.25,4.185,4.185,88400,0.0,1.0
1988-08-19,8.37,8.37,8.13,8.25,70300,4.185,4.185,4.065,4.125,140600,0.0,1.0
1988-08-22,8.13,8.37,8.0,8.25,37900,4.065,4.185,4.0,4.125,75800,0.0,1.0
1988-08-23,8.0,8.13,8.0,8.0,29000,4.0,4.065,4.0,4.0,58000,0.0,1.0
1988-08-24,8.25,8.25,7.88,8.0,86900,4.125,4.125,3.94,4.0,173800,0.0,1.0
1988-08-25,8.25,8.25,8.0,8.13,113800,4.125,4.125,4.0,4.065,227600,0.0,1.0
1988-08-26,8.25,8.25,8.13,8.25,20100,4.125,4.125,4.065,4.125,40200,0.0,1.0
1988-08-29,8.25,8.37,8.25,8.25,26500,4.125,4.185,4.125,4.125,53000,0.0,1.0
1988-08-30,8.25,8.37,8.25,8.37,61900,4.125,4.185,4.125,4.185,123800,0.0,1.0
1988-08-31,8.5,8.5,8.25,8.25,63800,4.25,4.25,4.125,4.125,127600,0.0,1.0
1988-09-01,8.25,8.5,8.25,8.5,21300,4.125,4.25,4.125,4.25,42600,0.0,1.0
1988-09-02,8.37,8.37,8.25,8.25,13800,4.185,4.185,4.125,4.125,27600,0.0,1.0
1988-09-06,8.25,8.37,8.25,8.25,18000,4.125,4.185,4.125,4.125,36000,0.0,1.0
1988-09-07,8.0,8.37,8.0,8.37,86700,4.0,4.185,4.0,4.185,173400,0.0,1.0
1988-09-08,7.88,8.0,7.62,7.88,30900,3.94,4.0,3.81,3.94,61800,0.0,1.0
1988-09-09,7.75,7.88,7.75,7.75,62400,3.875,3.94,3.875,3.875,124800,0.0,1.0
1988-09-12,7.62,7.75,7.38,7.75,29100,3.81,3.875,3.69,3.875,58200,0.0,1.0
1988-09-13,7.38,7.5,7.0,7.5,122800,3.69,3.75,3.5,3.75,245600,0.0,1.0
1988-09-14,7.12,7.5,7.0,7.38,82000,3.56,3.75,3.5,3.69,164000,0.0,1.0
1988-09-15,7.0,7.25,7.0,7.25,13100,3.5,3.625,3.5,3.625,26200,0.0,1.0
1988-09-16,7.0,7.12,7.0,7.0,43000,3.5,3.56,3.5,3.5,86000,0.0,1.0
1988-09-19,7.0,7.12,7.0,7.12,86000,3.5,3.56,3.5,3.56,172000,0.0,1.0
1988-09-20,7.38,7.38,7.0,7.0,41900,3.69,3.69,3.5,3.5,83800,0.0,1.0
1988-09-21,7.25,7.38,7.12,7.25,30800,3.625,3.69,3.56,3.625,61600,0.0,1.0
1988-09-22,7.12,7.12,7.0,7.12,64400,3.56,3.56,3.5,3.56,128800,0.0,1.0
1988-09-23,7.12,7.25,7.0,7.12,47700,3.56,3.625,3.5,3.56,95400,0.0,1.0
1988-09-26,7.38,7.5,7.12,7.12,13500,3.69,3.75,3.56,3.56,27000,0.0,1.0
1988-09-27,7.38,7.5,7.25,7.38,26600,3.69,3.75,3.625,3.69,53200,0.0,1.0
1988-09-28,7.25,7.38,7.12,7.38,11000,3.625,3.69,3.56,3.69,22000,0.0,1.0
1988-09-29,7.25,7.25,7.12,7.25,34000,3.625,3.625,3.56,3.625,68000,0.0,1.0
1988-09-30,7.38,7.38,7.12,7.12,34600,3.69,3.69,3.56,3.56,69200,0.0,1.0
1988-10-03,7.12,7.38,7.12,7.38,25800,3.56,3.69,3.56,3.69,51600,0.0,1.0
1988-10-04,7.25,7.25,7.12,7.12,35700,3.625,3.625,3.56,3.56,71400,0.0,1.0
1988-10-05,7.12,7.12,7.0,7.12,13800,3.56,3.56,3.5,3.56,27600,0.0,1.0
1988-10-06,7.0,7.12,6.87,7.0,131200,3.5,3.56,3.435,3.5,262400,0.0,1.0
1988-10-07,7.0,7.0,7.0,7.0,12100,3.5,3.5,3.5,3.5,24200,0.0,1.0
1988-10-10,6.87,7.0,6.87,7.0,63300,3.435,3.5,3.435,3.5,126600,0.0,1.0
1988-10-11,6.87,6.87,6.63,6.87,34900,3.435,3.435,3.315,3.435,69800,0.0,1.0
1988-10-12,6.87,6.87,6.63,6.75,71800,3.435,3.435,3.315,3.375,143600,0.0,1.0
1988-10-13,6.63,6.87,6.5,6.87,98100,3.315,3.435,3.25,3.435,196200,0.0,1.0
1988-10-14,6.25,6.63,6.0,6.63,115400,3.125,3.315,3.0,3.315,230800,0.0,1.0
1988-10-17,6.25,6.38,6.12,6.12,32800,3.125,3.19,3.06,3.06,65600,0.0,1.0
1988-10-18,6.12,6.38,6.12,6.25,64000,3.06,3.19,3.06,3.125,128000,0.0,1.0
1988-10-19,6.12,6.12,6.12,6.12,40200,3.06,3.06,3.06,3.06,80400,0.0,1.0
1988-10-20,5.88,6.12,5.62,6.0,61000,2.94,3.06,2.81,3.0,122000,0.0,1.0
1988-10-21,5.75,5.75,5.62,5.75,78600,2.875,2.875,2.81,2.875,157200,0.0,1.0
1988-10-24,5.75,5.88,5.75,5.75,18900,2.875,2.94,2.875,2.875,37800,0.0,1.0
1988-10-25,5.62,5.75,5.5,5.75,61700,2.81,2.875,2.75,2.875,123400,0.0,1.0
1988-10-26,5.62,5.62,5.5,5.62,26700,2.81,2.81,2.75,2.81,53400,0.0,1.0
1988-10-27,5.37,5.62,5.37,5.5,51100,2.685,2.81,2.685,2.75,102200,0.0,1.0
1988-10-28,5.75,5.75,5.37,5.37,87000,2.875,2.875,2.685,2.685,174000,0.0,1.0
1988-10-31,6.63,6.75,5.62,5.75,249400,3.315,3.375,2.81,2.875,498800,0.0,1.0
1988-11-01,7.5,7.75,6.25,6.63,121200,3.75,3.875,3.125,3.315,242400,0.0,1.0
1988-11-02,7.62,7.88,7.12,7.5,155400,3.81,3.94,3.56,3.75,310800,0.0,1.0
1988-11-03,7.62,7.75,7.62,7.62,113100,3.81,3.875,3.81,3.81,226200,0.0,1.0
1988-11-04,7.62,7.75,7.5,7.75,381200,3.81,3.875,3.75,3.875,762400,0.0,1.0
1988-11-07,7.38,7.62,7.12,7.5,28800,3.69,3.81,3.56,3.75,57600,0.0,1.0
1988-11-08,7.38,7.38,7.25,7.25,62500,3.69,3.69,3.625,3.625,125000,0.0,1.0
1988-11-09,7.0,7.38,7.0,7.38,46200,3.5,3.69,3.5,3.69,92400,0.0,1.0
1988-11-10,6.75,7.0,6.63,7.0,110000,3.375,3.5,3.315,3.5,220000,0.0,1.0
1988-11-11,6.63,6.75,6.38,6.63,14400,3.315,3.375,3.19,3.315,28800,0.0,1.0
1988-11-14,6.25,6.63,6.12,6.63,16500,3.125,3.315,3.06,3.315,33000,0.0,1.0
1988-11-15,6.12,6.25,6.0,6.25,14800,3.06,3.125,3.0,3.125,29600,0.0,1.0
1988-11-16,6.12,6.25,5.88,6.25,16300,3.06,3.125,2.94,3.125,32600,0.0,1.0
1988-11-17,6.0,6.12,6.0,6.0,7100,3.0,3.06,3.0,3.0,14200,0.0,1.0
1988-11-18,6.0,6.12,5.88,6.12,11800,3.0,3.06,2.94,3.06,23600,0.0,1.0
1988-11-21,5.88,6.0,5.75,5.88,29900,2.94,3.0,2.875,2.94,59800,0.0,1.0
1988-11-22,5.75,5.88,5.62,5.88,14000,2.875,2.94,2.81,2.94,28000,0.0,1.0
1988-11-23,5.88,5.88,5.62,5.88,59800,2.94,2.94,2.81,2.94,119600,0.0,1.0
1988-11-25,5.88,5.88,5.75,5.75,19800,2.94,2.94,2.875,2.875,39600,0.0,1.0
1988-11-28,5.75,5.88,5.75,5.75,8400,2.875,2.94,2.875,2.875,16800,0.0,1.0
1988-11-29,6.0,6.0,5.62,5.75,27800,3.0,3.0,2.81,2.875,55600,0.0,1.0
1988-11-30,6.38,6.38,5.88,5.88,34000,3.19,3.19,2.94,2.94,68000,0.0,1.0
1988-12-01,6.63,6.63,6.12,6.25,20700,3.315,3.315,3.06,3.125,41400,0.0,1.0
1988-12-02,6.12,6.63,6.12,6.5,22000,3.06,3.315,3.06,3.25,44000,0.0,1.0
1988-12-05,6.25,6.25,6.12,6.12,1800,3.125,3.125,3.06,3.06,3600,0.0,1.0
1988-12-06,6.25,6.38,6.12,6.12,14700,3.125,3.19,3.06,3.06,29400,0.0,1.0
1988-12-07,6.25,6.25,6.12,6.25,8500,3.125,3.125,3.06,3.125,17000,0.0,1.0
1988-12-08,6.12,6.25,6.12,6.25,7000,3.06,3.125,3.06,3.125,14000,0.0,1.0
1988-12-09,6.12,6.25,6.0,6.25,15900,3.06,3.125,3.0,3.125,31800,0.0,1.0
1988-12-12,6.0,6.12,6.0,6.0,6700,3.0,3.06,3.0,3.0,13400,0.0,1.0
1988-12-13,6.0,6.0,5.88,6.0,5900,3.0,3.0,2.94,3.0,11800,0.0,1.0
1988-12-14,6.0,6.0,5.88,6.0,6000,3.0,3.0,2.94,3.0,12000,0.0,1.0
1988-12-15,6.0,6.12,5.88,6.0,28400,3.0,3.06,2.94,3.0,56800,0.0,1.0
1988-12-16,6.25,6.38,6.0,6.0,33200,3.125,3.19,3.0,3.0,66400,0.0,1.0
1988-12-19,6.12,6.25,6.12,6.12,21200,3.06,3.125,3.06,3.06,42400,0.0,1.0
1988-12-20,6.0,6.25,6.0,6.12,32400,3.0,3.125,3.0,3.06,64800,0.0,1.0
1988-12-21,5.88,6.12,5.88,6.0,23000,2.94,3.06,2.94,3.0,46000,0.0,1.0
1988-12-22,6.0,6.0,5.88,6.0,52700,3.0,3.0,2.94,3.0,105400,0.0,1.0
1988-12-23,6.38,6.38,6.0,6.12,27300,3.19,3.19,3.0,3.06,54600,0.0,1.0
1988-12-27,6.38,6.38,6.25,6.25,21500,3.19,3.19,3.125,3.125,43000,0.0,1.0
1988-12-28,6.25,6.38,6.25,6.25,38000,3.125,3.19,3.125,3.125,76000,0.0,1.0
1988-12-29,6.38,6.5,6.25,6.38,44000,3.19,3.25,3.125,3.19,88000,0.0,1.0
1988-12-30,6.63,6.63,6.38,6.38,32300,3.315,3.315,3.19,3.19,64600,0.0,1.0
1989-01-03,6.5,6.63,6.5,6.63,28100,3.25,3.315,3.25,3.315,56200,0.0,1.0
1989-01-04,6.63,6.63,6.38,6.5,16700,3.315,3.315,3.19,3.25,33400,0.0,1.0
1989-01-05,6.63,6.63,6.5,6.63,28600,3.315,3.315,3.25,3.315,57200,0.0,1.0
1989-01-06,6.63,6.63,6.5,6.5,22400,3.315,3.315,3.25,3.25,44800,0.0,1.0
1989-01-09,6.5,6.63,6.38,6.5,19900,3.25,3.315,3.19,3.25,39800,0.0,1.0
1989-01-10,6.38,6.5,6.38,6.5,20800,3.19,3.25,3.19,3.25,41600,0.0,1.0
1989-01-11,6.25,6.38,6.25,6.38,36500,3.125,3.19,3.125,3.19,73000,0.0,1.0
1989-01-12,6.75,6.75,6.25,6.25,261900,3.375,3.375,3.125,3.125,523800,0.0,1.0
1989-01-13,6.63,6.75,6.5,6.75,81700,3.315,3.375,3.25,3.375,163400,0.0,1.0
1989-01-16,6.25,6.63,6.25,6.63,10900,3.125,3.315,3.125,3.315,21800,0.0,1.0
1989-01-17,6.25,6.38,6.25,6.25,23700,3.125,3.19,3.125,3.125,47400,0.0,1.0
1989-01-18,6.25,6.38,6.25,6.25,7900,3.125,3.19,3.125,3.125,15800,0.0,1.0
1989-01-19,6.25,6.38,6.25,6.38,44600,3.125,3.19,3.125,3.19,89200,0.0,1.0
1989-01-20,6.25,6.38,6.25,6.25,11800,3.125,3.19,3.125,3.125,23600,0.0,1.0
1989-01-23,6.25,6.25,6.12,6.25,7600,3.125,3.125,3.06,3.125,15200,0.0,1.0
1989-01-24,6.25,6.25,6.12,6.25,13500,3.125,3.125,3.06,3.125,27000,0.0,1.0
1989-01-25,6.25,6.25,6.12,6.25,8400,3.125,3.125,3.06,3.125,16800,0.0,1.0
1989-01-26,6.25,6.25,6.12,6.12,11500,3.125,3.125,3.06,3.06,23000,0.0,1.0
1989-01-27,6.12,6.25,6.12,6.12,23900,3.06,3.125,3.06,3.06,47800,0.0,1.0
1989-01-30,6.25,6.25,6.12,6.12,17800,3.125,3.125,3.06,3.06,35600,0.0,1.0
1989-01-31,6.0,6.12,6.0,6.12,32300,3.0,3.06,3.0,3.06,64600,0.0,1.0
1989-02-01,6.12,6.12,5.88,6.0,52700,3.06,3.06,2.94,3.0,105400,0.0,1.0
1989-02-02,6.0,6.0,6.0,6.0,66900,3.0,3.0,3.0,3.0,133800,0.0,1.0
1989-02-03,6.0,6.0,5.88,6.0,19600,3.0,3.0,2.94,3.0,39200,0.0,1.0
1989-02-06,5.88,6.0,5.88,5.88,19100,2.94,3.0,2.94,2.94,38200,0.0,1.0
1989-02-07,5.88,6.0,5.88,6.0,10900,2.94,3.0,2.94,3.0,21800,0.0,1.0
1989-02-08,6.0,6.12,5.88,6.0,85200,3.0,3.06,2.94,3.0,170400,0.0,1.0
1989-02-09,6.12,6.12,6.0,6.0,8000,3.06,3.06,3.0,3.0,16000,0.0,1.0
1989-02-10,5.88,6.12,5.88,6.0,9600,2.94,3.06,2.94,3.0,19200,0.0,1.0
1989-02-13,5.88,5.88,5.88,5.88,3600,2.94,2.94,2.94,2.94,7200,0.0,1.0
1989-02-14,5.88,6.0,5.88,6.0,3600,2.94,3.0,2.94,3.0,7200,0.0,1.0
1989-02-15,5.88,5.88,5.88,5.88,6600,2.94,2.94,2.94,2.94,13200,0.0,1.0
1989-02-16,5.88,6.0,5.75,5.88,9300,2.94,3.0,2.875,2.94,18600,0.0,1.0
1989-02-17,5.88,6.0,5.88,5.88,14000,2.94,3.0,2.94,2.94,28000,0.0,1.0
1989-02-21,5.88,5.88,5.88,5.88,110300,2.94,2.94,2.94,2.94,220600,0.0,1.0
1989-02-22,5.88,5.88,5.88,5.88,3500,2.94,2.94,2.94,2.94,7000,0.0,1.0
1989-02-23,5.88,6.0,5.88,5.88,23000,2.94,3.0,2.94,2.94,46000,0.0,1.0
1989-02-24,5.88,6.0,5.88,6.0,3800,2.94,3.0,2.94,3.0,7600,0.0,1.0
1989-02-27,6.0,6.0,5.88,6.0,16800,3.0,3.0,2.94,3.0,33600,0.0,1.0
1989-02-28,6.0,6.0,5.88,6.0,5900,3.0,3.0,2.94,3.0,11800,0.0,1.0
1989-03-01,5.88,6.0,5.88,5.88,19700,2.94,3.0,2.94,2.94,39400,0.0,1.0
1989-03-02,5.75,6.0,5.75,5.88,74500,2.875,3.0,2.875,2.94,149000,0.0,1.0
1989-03-03,5.75,5.88,5.75,5.75,9700,2.875,2.94,2.875,2.875,19400,0.0,1.0
1989-03-06,6.0,6.0,5.62,5.75,116800,3.0,3.0,2.81,2.875,233600,0.0,1.0
1989-03-07,6.38,6.38,6.0,6.0,73700,3.19,3.19,3.0,3.0,147400,0.0,1.0
1989-03-08,6.12,6.38,6.0,6.38,64900,3.06,3.19,3.0,3.19,129800,0.0,1.0
1989-03-09,6.12,6.12,6.0,6.12,6200,3.06,3.06,3.0,3.06,12400,0.0,1.0
1989-03-10,6.12,6.12,6.0,6.0,30500,3.06,3.06,3.0,3.0,61000,0.0,1.0
1989-03-13,6.12,6.12,6.0,6.12,20500,3.06,3.06,3.0,3.06,41000,0.0,1.0
1989-03-14,6.0,6.0,5.88,6.0,30900,3.0,3.0,2.94,3.0,61800,0.0,1.0
1989-03-15,5.88,6.0,5.88,6.0,28700,2.94,3.0,2.94,3.0,57400,0.0,1.0
1989-03-16,5.75,6.0,5.75,5.88,26300,2.875,3.0,2.875,2.94,52600,0.0,1.0
1989-03-17,5.62,5.75,5.62,5.75,81200,2.81,2.875,2.81,2.875,162400,0.0,1.0
1989-03-20,5.62,5.75,5.62,5.62,18200,2.81,2.875,2.81,2.81,36400,0.0,1.0
1989-03-21,5.5,5.75,5.5,5.75,26500,2.75,2.875,2.75,2.875,53000,0.0,1.0
1989-03-22,5.5,5.62,5.5,5.62,22200,2.75,2.81,2.75,2.81,44400,0.0,1.0
1989-03-23,5.62,5.62,5.5,5.5,31900,2.81,2.81,2.75,2.75,63800,0.0,1.0
1989-03-27,5.62,5.62,5.5,5.62,7100,2.81,2.81,2.75,2.81,14200,0.0,1.0
1989-03-28,5.62,5.62,5.5,5.62,14300,2.81,2.81,2.75,2.81,28600,0.0,1.0
1989-03-29,5.62,5.62,5.5,5.62,14500,2.81,2.81,2.75,2.81,29000,0.0,1.0
1989-03-30,5.5,5.62,5.5,5.5,16600,2.75,2.81,2.75,2.75,33200,0.0,1.0
1989-03-31,5.75,5.75,5.5,5.5,16000,2.875,2.875,2.75,2.75,32000,0.0,1.0
1989-04-03,5.75,5.75,5.62,5.62,38800,2.875,2.875,2.81,2.81,77600,0.0,1.0
1989-04-04,5.88,5.88,5.75,5.75,19600,2.94,2.94,2.875,2.875,39200,0.0,1.0
1989-04-05,5.88,5.88,5.75,5.75,91300,2.94,2.94,2.875,2.875,182600,0.0,1.0
1989-04-06,5.88,5.88,5.75,5.75,22400,2.94,2.94,2.875,2.875,44800,0.0,1.0
1989-04-07,6.0,6.0,5.75,5.75,21000,3.0,3.0,2.875,2.875,42000,0.0,1.0
1989-04-10,5.88,6.0,5.88,6.0,35400,2.94,3.0,2.94,3.0,70800,0.0,1.0
1989-04-11,5.88,5.88,5.75,5.88,11400,2.94,2.94,2.875,2.94,22800,0.0,1.0
1989-04-12,5.75,5.88,5.75,5.88,14300,2.875,2.94,2.875,2.94,28600,0.0,1.0
1989-04-13,5.75,5.88,5.75,5.75,6400,2.875,2.94,2.875,2.875,12800,0.0,1.0
1989-04-14,5.75,5.88,5.75,5.75,12200,2.875,2.94,2.875,2.875,24400,0.0,1.0
1989-04-17,5.88,5.88,5.75,5.75,29400,2.94,2.94,2.875,2.875,58800,0.0,1.0
1989-04-18,5.75,5.88,5.75,5.75,22400,2.875,2.94,2.875,2.875,44800,0.0,1.0
1989-04-19,5.75,5.75,5.75,5.75,10100,2.875,2.875,2.875,2.875,20200,0.0,1.0
1989-04-20,5.88,5.88,5.75,5.75,10500,2.94,2.94,2.875,2.875,21000,0.0,1.0
1989-04-21,5.75,5.88,5.75,5.88,63000,2.875,2.94,2.875,2.94,126000,0.0,1.0
1989-04-24,5.75,5.88,5.75,5.75,19100,2.875,2.94,2.875,2.875,38200,0.0,1.0
1989-04-25,5.62,5.88,5.5,5.88,108900,2.81,2.94,2.75,2.94,217800,0.0,1.0
1989-04-26,5.5,5.62,5.5,5.5,37900,2.75,2.81,2.75,2.75,75800,0.0,1.0
1989-04-27,5.62,5.62,5.5,5.62,24700,2.81,2.81,2.75,2.81,49400,0.0,1.0
1989-04-28,5.62,5.62,5.5,5.62,23200,2.81,2.81,2.75,2.81,46400,0.0,1.0
1989-05-01,5.5,5.5,5.5,5.5,12900,2.75,2.75,2.75,2.75,25800,0.0,1.0
1989-05-02,5.5,5.62,5.5,5.62,20100,2.75,2.81,2.75,2.81,40200,0.0,1.0
1989-05-03,5.62,5.62,5.5,5.62,25000,2.81,2.81,2.75,2.81,50000,0.0,1.0
1989-05-04,5.5,5.62,5.5,5.5,14700,2.75,2.81,2.75,2.75,29400,0.0,1.0
1989-05-05,5.5,5.62,5.37,5.5,9000,2.75,2.81,2.685,2.75,18000,0.0,1.0
1989-05-08,5.62,5.62,5.37,5.62,33300,2.81,2.81,2.685,2.81,66600,0.0,1.0
1989-05-09,5.5,5.62,5.5,5.5,8800,2.75,2.81,2.75,2.75,17600,0.0,1.0
1989-05-10,5.5,5.5,5.37,5.37,24100,2.75,2.75,2.685,2.685,48200,0.0,1.0
1989-05-11,5.62,5.75,5.37,5.37,31600,2.81,2.875,2.685,2.685,63200,0.0,1.0
1989-05-12,5.62,5.75,5.62,5.62,7400,2.81,2.875,2.81,2.81,14800,0.0,1.0
1989-05-15,5.62,5.75,5.5,5.62,9500,2.81,2.875,2.75,2.81,19000,0.0,1.0
1989-05-16,5.5,5.62,5.5,5.62,18400,2.75,2.81,2.75,2.81,36800,0.0,1.0
1989-05-17,5.62,5.75,5.5,5.5,50100,2.81,2.875,2.75,2.75,100200,0.0,1.0
1989-05-18,5.75,5.75,5.5,5.62,9500,2.875,2.875,2.75,2.81,19000,0.0,1.0
1989-05-19,5.62,5.75,5.62,5.75,11700,2.81,2.875,2.81,2.875,23400,0.0,1.0
1989-05-22,5.5,5.62,5.5,5.62,11600,2.75,2.81,2.75,2.81,23200,0.0,1.0
1989-05-23,5.62,5.62,5.5,5.5,13400,2.81,2.81,2.75,2.75,26800,0.0,1.0
1989-05-24,5.5,5.62,5.5,5.62,10200,2.75,2.81,2.75,2.81,20400,0.0,1.0
1989-05-25,5.5,5.62,5.5,5.5,5300,2.75,2.81,2.75,2.75,10600,0.0,1.0
1989-05-26,5.5,5.62,5.5,5.5,12300,2.75,2.81,2.75,2.75,24600,0.0,1.0
1989-05-30,5.62,5.62,5.5,5.62,4400,2.81,2.81,2.75,2.81,8800,0.0,1.0
1989-05-31,5.5,5.5,5.37,5.5,35500,2.75,2.75,2.685,2.75,71000,0.0,1.0
1989-06-01,5.75,5.75,5.37,5.37,74900,2.875,2.875,2.685,2.685,149800,0.0,1.0
1989-06-02,5.75,5.75,5.62,5.75,27400,2.875,2.875,2.81,2.875,54800,0.0,1.0
1989-06-05,5.62,5.75,5.62,5.75,16300,2.81,2.875,2.81,2.875,32600,0.0,1.0
1989-06-06,5.5,5.62,5.5,5.62,12000,2.75,2.81,2.75,2.81,24000,0.0,1.0
1989-06-07,5.5,5.62,5.5,5.62,54600,2.75,2.81,2.75,2.81,109200,0.0,1.0
1989-06-08,5.62,5.62,5.5,5.5,6000,2.81,2.81,2.75,2.75,12000,0.0,1.0
1989-06-09,5.62,5.62,5.5,5.5,9100,2.81,2.81,2.75,2.75,18200,0.0,1.0
1989-06-12,6.12,6.25,5.62,5.75,129200,3.06,3.125,2.81,2.875,258400,0.0,1.0
1989-06-13,6.12,6.12,5.88,6.12,92000,3.06,3.06,2.94,3.06,184000,0.0,1.0
1989-06-14,6.12,6.12,6.0,6.12,17000,3.06,3.06,3.0,3.06,34000,0.0,1.0
1989-06-15,6.0,6.0,5.88,6.0,9300,3.0,3.0,2.94,3.0,18600,0.0,1.0
1989-06-16,5.75,6.0,5.75,6.0,26600,2.875,3.0,2.875,3.0,53200,0.0,1.0
1989-06-19,5.75,5.88,5.75,5.88,4900,2.875,2.94,2.875,2.94,9800,0.0,1.0
1989-06-20,5.88,5.88,5.75,5.75,45700,2.94,2.94,2.875,2.875,91400,0.0,1.0
1989-06-21,5.75,5.88,5.75,5.88,14400,2.875,2.94,2.875,2.94,28800,0.0,1.0
1989-06-22,5.5,5.75,5.5,5.75,112500,2.75,2.875,2.75,2.875,225000,0.0,1.0
1989-06-23,5.5,5.62,5.5,5.62,16000,2.75,2.81,2.75,2.81,32000,0.0,1.0
1989-06-26,5.5,5.62,5.5,5.5,3800,2.75,2.81,2.75,2.75,7600,0.0,1.0
1989-06-27,5.62,5.62,5.5,5.5,10800,2.81,2.81,2.75,2.75,21600,0.0,1.0
1989-06-28,5.62,5.62,5.5,5.5,25200,2.81,2.81,2.75,2.75,50400,0.0,1.0
1989-06-29,5.5,5.62,5.5,5.5,11800,2.75,2.81,2.75,2.75,23600,0.0,1.0
1989-06-30,5.5,5.5,5.37,5.5,26100,2.75,2.75,2.685,2.75,52200,0.0,1.0
1989-07-03,5.5,5.5,5.37,5.5,5000,2.75,2.75,2.685,2.75,10000,0.0,1.0
1989-07-05,5.62,5.62,5.37,5.5,13600,2.81,2.81,2.685,2.75,27200,0.0,1.0
1989-07-06,5.5,5.62,5.5,5.5,9100,2.75,2.81,2.75,2.75,18200,0.0,1.0
1989-07-07,5.5,5.62,5.5,5.5,15000,2.75,2.81,2.75,2.75,30000,0.0,1.0
1989-07-10,5.5,5.62,5.5,5.5,20900,2.75,2.81,2.75,2.75,41800,0.0,1.0
1989-07-11,5.5,5.62,5.5,5.62,13900,2.75,2.81,2.75,2.81,27800,0.0,1.0
1989-07-12,5.62,5.62,5.5,5.62,9000,2.81,2.81,2.75,2.81,18000,0.0,1.0
1989-07-13,5.62,5.62,5.5,5.5,6200,2.81,2.81,2.75,2.75,12400,0.0,1.0
1989-07-14,5.5,5.62,5.5,5.62,13800,2.75,2.81,2.75,2.81,27600,0.0,1.0
1989-07-17,5.62,5.62,5.37,5.5,15700,2.81,2.81,2.685,2.75,31400,0.0,1.0
1989-07-18,5.62,5.62,5.5,5.62,7200,2.81,2.81,2.75,2.81,14400,0.0,1.0
1989-07-19,5.37,5.62,5.37,5.5,14600,2.685,2.81,2.685,2.75,29200,0.0,1.0
1989-07-20,5.37,5.37,5.13,5.37,18600,2.685,2.685,2.565,2.685,37200,0.0,1.0
1989-07-21,5.13,5.37,5.13,5.25,14100,2.565,2.685,2.565,2.625,28200,0.0,1.0
1989-07-24,5.13,5.25,5.0,5.0,47100,2.565,2.625,2.5,2.5,94200,0.0,1.0
1989-07-25,5.0,5.25,4.75,5.25,64600,2.5,2.625,2.375,2.625,129200,0.0,1.0
1989-07-26,5.0,5.0,4.88,4.88,19800,2.5,2.5,2.44,2.44,39600,0.0,1.0
1989-07-27,4.88,5.0,4.75,4.88,15300,2.44,2.5,2.375,2.44,30600,0.0,1.0
1989-07-28,5.0,5.0,4.88,4.88,19600,2.5,2.5,2.44,2.44,39200,0.0,1.0
1989-07-31,4.88,4.88,4.62,4.88,43500,2.44,2.44,2.31,2.44,87000,0.0,1.0
1989-08-01,4.88,4.88,4.75,4.75,3300,2.44,2.44,2.375,2.375,6600,0.0,1.0
1989-08-02,4.88,4.88,4.62,4.75,12000,2.44,2.44,2.31,2.375,24000,0.0,1.0
1989-08-03,4.88,4.88,4.75,4.75,17900,2.44,2.44,2.375,2.375,35800,0.0,1.0
1989-08-04,4.75,4.88,4.75,4.75,17700,2.375,2.44,2.375,2.375,35400,0.0,1.0
1989-08-07,4.75,4.88,4.62,4.75,17700,2.375,2.44,2.31,2.375,35400,0.0,1.0
1989-08-08,4.88,4.88,4.75,4.88,12200,2.44,2.44,2.375,2.44,24400,0.0,1.0
1989-08-09,4.75,4.88,4.75,4.75,29300,2.375,2.44,2.375,2.375,58600,0.0,1.0
1989-08-10,4.62,4.75,4.62,4.75,11400,2.31,2.375,2.31,2.375,22800,0.0,1.0
1989-08-11,4.62,4.75,4.62,4.62,30900,2.31,2.375,2.31,2.31,61800,0.0,1.0
1989-08-14,4.62,4.75,4.62,4.62,14900,2.31,2.375,2.31,2.31,29800,0.0,1.0
1989-08-15,4.5,4.62,4.5,4.62,14000,2.25,2.31,2.25,2.31,28000,0.0,1.0
1989-08-16,4.5,4.62,4.5,4.5,20700,2.25,2.31,2.25,2.25,41400,0.0,1.0
1989-08-17,4.5,4.62,4.5,4.5,8700,2.25,2.31,2.25,2.25,17400,0.0,1.0
1989-08-18,4.62,4.62,4.5,4.62,3100,2.31,2.31,2.25,2.31,6200,0.0,1.0
1989-08-21,4.5,4.5,4.38,4.5,12900,2.25,2.25,2.19,2.25,25800,0.0,1.0
1989-08-22,4.5,4.5,4.38,4.38,26300,2.25,2.25,2.19,2.19,52600,0.0,1.0
1989-08-23,4.75,4.88,4.5,4.5,40800,2.375,2.44,2.25,2.25,81600,0.0,1.0
1989-08-24,4.75,4.88,4.75,4.88,10000,2.375,2.44,2.375,2.44,20000,0.0,1.0
1989-08-25,4.62,4.88,4.62,4.75,17400,2.31,2.44,2.31,2.375,34800,0.0,1.0
1989-08-28,4.5,4.75,4.5,4.75,34700,2.25,2.375,2.25,2.375,69400,0.0,1.0
1989-08-29,4.62,4.62,4.5,4.62,6500,2.31,2.31,2.25,2.31,13000,0.0,1.0
1989-08-30,4.5,4.62,4.5,4.5,11000,2.25,2.31,2.25,2.25,22000,0.0,1.0
1989-08-31,4.5,4.62,4.5,4.5,7200,2.25,2.31,2.25,2.25,14400,0.0,1.0
1989-09-01,4.62,4.62,4.5,4.5,1200,2.31,2.31,2.25,2.25,2400,0.0,1.0
1989-09-05,4.5,4.62,4.38,4.5,10200,2.25,2.31,2.19,2.25,20400,0.0,1.0
1989-09-06,4.38,4.5,4.38,4.5,10000,2.19,2.25,2.19,2.25,20000,0.0,1.0
1989-09-07,4.5,4.5,4.38,4.5,10000,2.25,2.25,2.19,2.25,20000,0.0,1.0
1989-09-08,4.5,4.62,4.38,4.38,14400,2.25,2.31,2.19,2.19,28800,0.0,1.0
1989-09-11,4.5,4.5,4.38,4.5,46100,2.25,2.25,2.19,2.25,92200,0.0,1.0
1989-09-12,4.5,4.62,4.5,4.5,11100,2.25,2.31,2.25,2.25,22200,0.0,1.0
1989-09-13,4.62,4.62,4.5,4.5,4800,2.31,2.31,2.25,2.25,9600,0.0,1.0
1989-09-14,4.75,4.75,4.62,4.62,9900,2.375,2.375,2.31,2.31,19800,0.0,1.0
1989-09-15,4.62,4.75,4.62,4.62,8600,2.31,2.375,2.31,2.31,17200,0.0,1.0
1989-09-18,4.75,4.75,4.62,4.62,2400,2.375,2.375,2.31,2.31,4800,0.0,1.0
1989-09-19,5.37,5.5,4.62,4.62,101000,2.685,2.75,2.31,2.31,202000,0.0,1.0
1989-09-20,5.37,5.62,5.37,5.5,83200,2.685,2.81,2.685,2.75,166400,0.0,1.0
1989-09-21,5.25,5.37,5.25,5.37,38900,2.625,2.685,2.625,2.685,77800,0.0,1.0
1989-09-22,5.0,5.25,4.88,5.25,36200,2.5,2.625,2.44,2.625,72400,0.0,1.0
1989-09-25,5.0,5.13,5.0,5.0,7900,2.5,2.565,2.5,2.5,15800,0.0,1.0
1989-09-26,4.88,5.0,4.75,5.0,14000,2.44,2.5,2.375,2.5,28000,0.0,1.0
1989-09-27,5.13,5.13,4.75,4.88,12700,2.565,2.565,2.375,2.44,25400,0.0,1.0
1989-09-28,5.13,5.13,5.13,5.13,2300,2.565,2.565,2.565,2.565,4600,0.0,1.0
1989-09-29,5.5,5.62,5.25,5.25,43100,2.75,2.81,2.625,2.625,86200,0.0,1.0
1989-10-02,5.88,6.0,5.75,5.75,67700,2.94,3.0,2.875,2.875,135400,0.0,1.0
1989-10-03,6.0,6.12,6.0,6.0,61800,3.0,3.06,3.0,3.0,123600,0.0,1.0
1989-10-04,6.0,6.12,5.88,6.0,87200,3.0,3.06,2.94,3.0,174400,0.0,1.0
1989-10-05,5.62,6.0,5.62,6.0,15500,2.81,3.0,2.81,3.0,31000,0.0,1.0
1989-10-06,5.5,5.62,5.5,5.5,21400,2.75,2.81,2.75,2.75,42800,0.0,1.0
1989-10-09,5.5,5.62,5.5,5.62,1200,2.75,2.81,2.75,2.81,2400,0.0,1.0
1989-10-10,5.5,5.62,5.5,5.5,18800,2.75,2.81,2.75,2.75,37600,0.0,1.0
1989-10-11,5.37,5.5,5.25,5.5,22600,2.685,2.75,2.625,2.75,45200,0.0,1.0
1989-10-12,5.25,5.37,5.25,5.37,5900,2.625,2.685,2.625,2.685,11800,0.0,1.0
1989-10-13,4.88,5.25,4.88,5.25,32800,2.44,2.625,2.44,2.625,65600,0.0,1.0
1989-10-16,4.75,4.88,4.62,4.75,19300,2.375,2.44,2.31,2.375,38600,0.0,1.0
1989-10-17,4.88,4.88,4.75,4.75,100400,2.44,2.44,2.375,2.375,200800,0.0,1.0
1989-10-18,4.75,4.88,4.75,4.75,9500,2.375,2.44,2.375,2.375,19000,0.0,1.0
1989-10-19,4.75,4.88,4.75,4.75,13000,2.375,2.44,2.375,2.375,26000,0.0,1.0
1989-10-20,4.88,4.88,4.75,4.75,14500,2.44,2.44,2.375,2.375,29000,0.0,1.0
1989-10-23,4.88,5.0,4.88,4.88,18800,2.44,2.5,2.44,2.44,37600,0.0,1.0
1989-10-24,4.88,5.0,4.88,5.0,1900,2.44,2.5,2.44,2.5,3800,0.0,1.0
1989-10-25,4.88,4.88,4.88,4.88,2000,2.44,2.44,2.44,2.44,4000,0.0,1.0
1989-10-26,4.75,4.88,4.75,4.75,11300,2.375,2.44,2.375,2.375,22600,0.0,1.0
1989-10-27,4.62,4.75,4.62,4.75,13900,2.31,2.375,2.31,2.375,27800,0.0,1.0
1989-10-30,4.62,4.75,4.62,4.62,14600,2.31,2.375,2.31,2.31,29200,0.0,1.0
1989-10-31,4.62,4.62,4.62,4.62,8800,2.31,2.31,2.31,2.31,17600,0.0,1.0
1989-11-01,4.88,4.88,4.75,4.75,8200,2.44,2.44,2.375,2.375,16400,0.0,1.0
1989-11-02,4.62,4.75,4.62,4.75,5700,2.31,2.375,2.31,2.375,11400,0.0,1.0
1989-11-03,4.62,4.75,4.62,4.62,8400,2.31,2.375,2.31,2.31,16800,0.0,1.0
1989-11-06,4.62,4.62,4.62,4.62,8400,2.31,2.31,2.31,2.31,16800,0.0,1.0
1989-11-07,4.62,4.75,4.62,4.62,2000,2.31,2.375,2.31,2.31,4000,0.0,1.0
1989-11-08,4.62,4.62,4.62,4.62,17800,2.31,2.31,2.31,2.31,35600,0.0,1.0
1989-11-09,4.62,4.75,4.62,4.62,11300,2.31,2.375,2.31,2.31,22600,0.0,1.0
1989-11-10,4.62,4.75,4.62,4.75,11600,2.31,2.375,2.31,2.375,23200,0.0,1.0
1989-11-13,4.62,4.62,4.5,4.62,4800,2.31,2.31,2.25,2.31,9600,0.0,1.0
1989-11-14,4.62,4.75,4.5,4.62,2600,2.31,2.375,2.25,2.31,5200,0.0,1.0
1989-11-15,4.62,4.75,4.62,4.62,8100,2.31,2.375,2.31,2.31,16200,0.0,1.0
1989-11-16,4.38,4.62,4.38,4.62,41800,2.19,2.31,2.19,2.31,83600,0.0,1.0
1989-11-17,4.62,4.62,4.5,4.5,14300,2.31,2.31,2.25,2.25,28600,0.0,1.0
1989-11-20,4.62,4.75,4.62,4.75,6700,2.31,2.375,2.31,2.375,13400,0.0,1.0
1989-11-21,4.5,4.62,4.5,4.62,3500,2.25,2.31,2.25,2.31,7000,0.0,1.0
1989-11-22,4.62,4.62,4.5,4.5,2400,2.31,2.31,2.25,2.25,4800,0.0,1.0
1989-11-24,4.5,4.5,4.5,4.5,26100,2.25,2.25,2.25,2.25,52200,0.0,1.0
1989-11-27,4.5,4.75,4.5,4.5,58100,2.25,2.375,2.25,2.25,116200,0.0,1.0
1989-11-28,4.38,4.5,4.38,4.5,51900,2.19,2.25,2.19,2.25,103800,0.0,1.0
1989-11-29,4.38,4.5,4.38,4.38,14600,2.19,2.25,2.19,2.19,29200,0.0,1.0
1989-11-30,4.38,4.38,4.38,4.38,2200,2.19,2.19,2.19,2.19,4400,0.0,1.0
1989-12-01,4.38,4.5,4.38,4.38,2700,2.19,2.25,2.19,2.19,5400,0.0,1.0
1989-12-04,4.38,4.5,4.38,4.5,4200,2.19,2.25,2.19,2.25,8400,0.0,1.0
1989-12-05,4.5,4.5,4.38,4.38,9400,2.25,2.25,2.19,2.19,18800,0.0,1.0
1989-12-06,4.38,4.5,4.38,4.5,51800,2.19,2.25,2.19,2.25,103600,0.0,1.0
1989-12-07,4.5,4.62,4.5,4.5,23700,2.25,2.31,2.25,2.25,47400,0.0,1.0
1989-12-08,4.5,4.5,4.5,4.5,14200,2.25,2.25,2.25,2.25,28400,0.0,1.0
1989-12-11,4.38,4.62,4.25,4.62,35100,2.19,2.31,2.125,2.31,70200,0.0,1.0
1989-12-12,4.25,4.38,4.12,4.25,20100,2.125,2.19,2.06,2.125,40200,0.0,1.0
1989-12-13,4.25,4.25,4.12,4.25,29300,2.125,2.125,2.06,2.125,58600,0.0,1.0
1989-12-14,4.0,4.12,3.87,4.12,29200,2.0,2.06,1.935,2.06,58400,0.0,1.0
1989-12-15,3.75,4.0,3.75,3.87,41300,1.875,2.0,1.875,1.935,82600,0.0,1.0
1989-12-18,3.25,3.75,3.12,3.75,180000,1.625,1.875,1.56,1.875,360000,0.0,1.0
1989-12-19,3.75,3.75,3.25,3.38,85900,1.875,1.875,1.625,1.69,171800,0.0,1.0
1989-12-20,3.75,3.87,3.63,3.75,66600,1.875,1.935,1.815,1.875,133200,0.0,1.0
1989-12-21,4.0,4.0,3.75,3.75,55600,2.0,2.0,1.875,1.875,111200,0.0,1.0
1989-12-22,4.12,4.12,3.87,4.0,21000,2.06,2.06,1.935,2.0,42000,0.0,1.0
1989-12-26,3.87,4.0,3.87,4.0,5700,1.935,2.0,1.935,2.0,11400,0.0,1.0
1989-12-27,4.0,4.0,3.87,3.87,24500,2.0,2.0,1.935,1.935,49000,0.0,1.0
1989-12-28,3.87,4.0,3.75,3.87,29100,1.935,2.0,1.875,1.935,58200,0.0,1.0
1989-12-29,3.87,3.87,3.75,3.87,48800,1.935,1.935,1.875,1.935,97600,0.0,1.0
1990-01-02,3.875,3.875,3.75,3.875,5500,1.9375,1.9375,1.875,1.9375,11000,0.0,1.0
1990-01-03,3.875,3.875,3.75,3.75,10200,1.9375,1.9375,1.875,1.875,20400,0.0,1.0
1990-01-04,4.0,4.125,3.875,3.875,46300,2.0,2.0625,1.9375,1.9375,92600,0.0,1.0
1990-01-05,4.0,4.125,4.0,4.125,7200,2.0,2.0625,2.0,2.0625,14400,0.0,1.0
1990-01-08,4.0,4.0,4.0,4.0,100,2.0,2.0,2.0,2.0,200,0.0,1.0
1990-01-09,4.125,4.125,4.0,4.0,2600,2.0625,2.0625,2.0,2.0,5200,0.0,1.0
1990-01-10,4.0,4.125,4.0,4.125,34000,2.0,2.0625,2.0,2.0625,68000,0.0,1.0
1990-01-11,4.25,4.25,4.0,4.0,26100,2.125,2.125,2.0,2.0,52200,0.0,1.0
1990-01-12,3.875,4.25,3.875,4.125,27200,1.9375,2.125,1.9375,2.0625,54400,0.0,1.0
1990-01-15,4.0,4.0,3.75,3.875,2900,2.0,2.0,1.875,1.9375,5800,0.0,1.0
1990-01-16,3.875,3.875,3.875,3.875,400,1.9375,1.9375,1.9375,1.9375,800,0.0,1.0
1990-01-17,3.875,3.875,3.75,3.75,9000,1.9375,1.9375,1.875,1.875,18000,0.0,1.0
1990-01-18,4.125,4.25,4.0,4.0,28400,2.0625,2.125,2.0,2.0,56800,0.0,1.0
1990-01-19,4.125,4.25,4.125,4.25,3000,2.0625,2.125,2.0625,2.125,6000,0.0,1.0
1990-01-22,4.0,4.25,4.0,4.125,3300,2.0,2.125,2.0,2.0625,6600,0.0,1.0
1990-01-23,4.125,4.125,3.875,3.875,6500,2.0625,2.0625,1.9375,1.9375,13000,0.0,1.0
1990-01-24,3.875,3.875,3.75,3.875,9800,1.9375,1.9375,1.875,1.9375,19600,0.0,1.0
1990-01-25,3.75,3.75,3.625,3.75,19800,1.875,1.875,1.8125,1.875,39600,0.0,1.0
1990-01-26,3.625,3.875,3.625,3.75,10100,1.8125,1.9375,1.8125,1.875,20200,0.0,1.0
1990-01-29,3.625,3.75,3.625,3.75,5700,1.8125,1.875,1.8125,1.875,11400,0.0,1.0
1990-01-30,3.625,3.75,3.625,3.75,2000,1.8125,1.875,1.8125,1.875,4000,0.0,1.0
1990-01-31,3.875,3.875,3.75,3.75,6600,1.9375,1.9375,1.875,1.875,13200,0.0,1.0
1990-02-01,3.875,3.875,3.875,3.875,5000,1.9375,1.9375,1.9375,1.9375,10000,0.0,1.0
1990-02-02,4.0,4.0,3.75,3.875,24300,2.0,2.0,1.875,1.9375,48600,0.0,1.0
1990-02-05,3.75,3.875,3.75,3.875,3500,1.875,1.9375,1.875,1.9375,7000,0.0,1.0
1990-02-06,3.875,3.875,3.625,3.75,8200,1.9375,1.9375,1.8125,1.875,16400,0.0,1.0
1990-02-07,3.75,3.75,3.625,3.75,8000,1.875,1.875,1.8125,1.875,16000,0.0,1.0
1990-02-08,4.125,4.125,3.75,3.75,448600,2.0625,2.0625,1.875,1.875,897200,0.0,1.0
1990-02-09,4.125,4.25,4.125,4.25,19700,2.0625,2.125,2.0625,2.125,39400,0.0,1.0
1990-02-12,4.125,4.25,4.0,4.125,5400,2.0625,2.125,2.0,2.0625,10800,0.0,1.0
1990-02-13,4.0,4.125,4.0,4.0,5700,2.0,2.0625,2.0,2.0,11400,0.0,1.0
1990-02-14,4.25,4.25,4.125,4.125,11300,2.125,2.125,2.0625,2.0625,22600,0.0,1.0
1990-02-15,4.125,4.125,4.125,4.125,9000,2.0625,2.0625,2.0625,2.0625,18000,0.0,1.0
1990-02-16,4.125,4.125,4.0,4.125,5500,2.0625,2.0625,2.0,2.0625,11000,0.0,1.0
1990-02-20,4.0,4.0,3.875,4.0,3900,2.0,2.0,1.9375,2.0,7800,0.0,1.0
1990-02-21,3.875,3.875,3.875,3.875,400,1.9375,1.9375,1.9375,1.9375,800,0.0,1.0
1990-02-22,3.875,4.0,3.875,3.875,7900,1.9375,2.0,1.9375,1.9375,15800,0.0,1.0
1990-02-23,4.0,4.0,3.875,3.875,3700,2.0,2.0,1.9375,1.9375,7400,0.0,1.0
1990-02-26,3.75,4.0,3.75,4.0,20500,1.875,2.0,1.875,2.0,41000,0.0,1.0
1990-02-27,3.875,4.0,3.875,4.0,2200,1.9375,2.0,1.9375,2.0,4400,0.0,1.0
1990-02-28,4.875,4.875,3.875,4.0,23100,2.4375,2.4375,1.9375,2.0,46200,0.0,1.0
1990-03-01,5.0,5.25,4.625,4.75,55300,2.5,2.625,2.3125,2.375,110600,0.0,1.0
1990-03-02,5.125,5.125,5.0,5.125,30800,2.5625,2.5625,2.5,2.5625,61600,0.0,1.0
1990-03-05,5.0,5.125,4.875,5.125,7700,2.5,2.5625,2.4375,2.5625,15400,0.0,1.0
1990-03-06,4.875,4.875,4.75,4.875,7500,2.4375,2.4375,2.375,2.4375,15000,0.0,1.0
1990-03-07,4.625,4.875,4.625,4.875,14500,2.3125,2.4375,2.3125,2.4375,29000,0.0,1.0
1990-03-08,4.625,4.625,4.625,4.625,4500,2.3125,2.3125,2.3125,2.3125,9000,0.0,1.0
1990-03-09,4.75,4.75,4.75,4.75,15800,2.375,2.375,2.375,2.375,31600,0.0,1.0
1990-03-12,4.875,5.0,4.875,5.0,13200,2.4375,2.5,2.4375,2.5,26400,0.0,1.0
1990-03-13,5.0,5.0,4.875,4.875,5100,2.5,2.5,2.4375,2.4375,10200,0.0,1.0
1990-03-14,4.875,5.0,4.875,5.0,1200,2.4375,2.5,2.4375,2.5,2400,0.0,1.0
1990-03-15,4.75,4.875,4.75,4.875,3900,2.375,2.4375,2.375,2.4375,7800,0.0,1.0
1990-03-16,5.25,5.25,4.75,4.75,26600,2.625,2.625,2.375,2.375,53200,0.0,1.0
1990-03-19,5.0,5.125,5.0,5.125,24700,2.5,2.5625,2.5,2.5625,49400,0.0,1.0
1990-03-20,5.0,5.125,4.875,5.125,13700,2.5,2.5625,2.4375,2.5625,27400,0.0,1.0
1990-03-21,5.125,5.125,5.0,5.0,5400,2.5625,2.5625,2.5,2.5,10800,0.0,1.0
1990-03-22,4.875,5.0,4.875,5.0,12100,2.4375,2.5,2.4375,2.5,24200,0.0,1.0
1990-03-23,5.0,5.0,4.875,4.875,6600,2.5,2.5,2.4375,2.4375,13200,0.0,1.0
1990-03-26,4.875,5.0,4.875,5.0,4000,2.4375,2.5,2.4375,2.5,8000,0.0,1.0
1990-03-27,4.875,4.875,4.75,4.875,7600,2.4375,2.4375,2.375,2.4375,15200,0.0,1.0
1990-03-28,5.0,5.0,4.875,4.875,4100,2.5,2.5,2.4375,2.4375,8200,0.0,1.0
1990-03-29,5.0,5.125,5.0,5.0,5900,2.5,2.5625,2.5,2.5,11800,0.0,1.0
1990-03-30,5.0,5.125,5.0,5.125,3400,2.5,2.5625,2.5,2.5625,6800,0.0,1.0
1990-04-02,4.875,5.0,4.875,5.0,10300,2.4375,2.5,2.4375,2.5,20600,0.0,1.0
1990-04-03,4.875,5.0,4.875,5.0,10500,2.4375,2.5,2.4375,2.5,21000,0.0,1.0
1990-04-04,5.0,5.0,4.875,5.0,17700,2.5,2.5,2.4375,2.5,35400,0.0,1.0
1990-04-05,5.25,5.25,5.0,5.125,22800,2.625,2.625,2.5,2.5625,45600,0.0,1.0
1990-04-06,5.625,5.75,5.375,5.375,49400,2.8125,2.875,2.6875,2.6875,98800,0.0,1.0
1990-04-09,5.75,5.75,5.625,5.625,27900,2.875,2.875,2.8125,2.8125,55800,0.0,1.0
1990-04-10,5.625,5.625,5.625,5.625,25100,2.8125,2.8125,2.8125,2.8125,50200,0.0,1.0
1990-04-11,5.625,5.75,5.625,5.75,19100,2.8125,2.875,2.8125,2.875,38200,0.0,1.0
1990-04-12,5.5,5.75,5.5,5.75,23200,2.75,2.875,2.75,2.875,46400,0.0,1.0
1990-04-16,5.25,5.625,5.25,5.625,9000,2.625,2.8125,2.625,2.8125,18000,0.0,1.0
1990-04-17,5.375,5.375,5.125,5.25,13800,2.6875,2.6875,2.5625,2.625,27600,0.0,1.0
1990-04-18,5.375,5.5,5.25,5.25,9900,2.6875,2.75,2.625,2.625,19800,0.0,1.0
1990-04-19,5.25,5.375,5.25,5.375,600,2.625,2.6875,2.625,2.6875,1200,0.0,1.0
1990-04-20,5.0,5.25,5.0,5.25,10900,2.5,2.625,2.5,2.625,21800,0.0,1.0
1990-04-23,5.375,5.5,5.25,5.25,26200,2.6875,2.75,2.625,2.625,52400,0.0,1.0
1990-04-24,5.375,5.5,5.25,5.5,2400,2.6875,2.75,2.625,2.75,4800,0.0,1.0
1990-04-25,5.25,5.5,5.25,5.5,3300,2.625,2.75,2.625,2.75,6600,0.0,1.0
1990-04-26,5.0,5.125,4.875,5.125,17000,2.5,2.5625,2.4375,2.5625,34000,0.0,1.0
1990-04-27,4.875,5.0,4.875,5.0,3000,2.4375,2.5,2.4375,2.5,6000,0.0,1.0
1990-04-30,5.0,5.0,4.875,5.0,11200,2.5,2.5,2.4375,2.5,22400,0.0,1.0
1990-05-01,5.125,5.125,5.0,5.125,6700,2.5625,2.5625,2.5,2.5625,13400,0.0,1.0
1990-05-02,5.0,5.125,5.0,5.0,2800,2.5,2.5625,2.5,2.5,5600,0.0,1.0
1990-05-03,5.0,5.125,5.0,5.0,11400,2.5,2.5625,2.5,2.5,22800,0.0,1.0
1990-05-04,5.0,5.0,4.875,5.0,8500,2.5,2.5,2.4375,2.5,17000,0.0,1.0
1990-05-07,5.0,5.0,5.0,5.0,15200,2.5,2.5,2.5,2.5,30400,0.0,1.0
1990-05-08,5.0,5.125,5.0,5.125,4100,2.5,2.5625,2.5,2.5625,8200,0.0,1.0
1990-05-09,5.0,5.0,5.0,5.0,3400,2.5,2.5,2.5,2.5,6800,0.0,1.0
1990-05-10,5.125,5.125,5.0,5.125,5900,2.5625,2.5625,2.5,2.5625,11800,0.0,1.0
1990-05-11,5.0,5.125,5.0,5.0,6100,2.5,2.5625,2.5,2.5,12200,0.0,1.0
1990-05-14,4.75,5.0,4.75,5.0,14700,2.375,2.5,2.375,2.5,29400,0.0,1.0
1990-05-15,4.875,4.875,4.75,4.75,12500,2.4375,2.4375,2.375,2.375,25000,0.0,1.0
1990-05-16,4.875,4.875,4.75,4.75,4400,2.4375,2.4375,2.375,2.375,8800,0.0,1.0
1990-05-17,4.875,4.875,4.75,4.75,4600,2.4375,2.4375,2.375,2.375,9200,0.0,1.0
1990-05-18,4.875,4.875,4.75,4.875,5500,2.4375,2.4375,2.375,2.4375,11000,0.0,1.0
1990-05-21,4.875,5.0,4.75,5.0,32600,2.4375,2.5,2.375,2.5,65200,0.0,1.0
1990-05-22,5.0,5.125,4.875,4.875,22200,2.5,2.5625,2.4375,2.4375,44400,0.0,1.0
1990-05-23,5.25,5.25,4.875,5.0,32700,2.625,2.625,2.4375,2.5,65400,0.0,1.0
1990-05-24,5.125,5.5,5.125,5.375,76400,2.5625,2.75,2.5625,2.6875,152800,0.0,1.0
1990-05-25,5.125,5.25,5.125,5.25,11900,2.5625,2.625,2.5625,2.625,23800,0.0,1.0
1990-05-29,5.375,5.375,5.25,5.25,8800,2.6875,2.6875,2.625,2.625,17600,0.0,1.0
1990-05-30,5.25,5.5,5.25,5.375,6100,2.625,2.75,2.625,2.6875,12200,0.0,1.0
1990-05-31,5.0,5.125,5.0,5.0,8900,2.5,2.5625,2.5,2.5,17800,0.0,1.0
1990-06-01,5.125,5.25,5.125,5.25,12800,2.5625,2.625,2.5625,2.625,25600,0.0,1.0
1990-06-04,5.125,5.25,5.125,5.125,6700,2.5625,2.625,2.5625,2.5625,13400,0.0,1.0
1990-06-05,5.25,5.375,5.25,5.25,20700,2.625,2.6875,2.625,2.625,41400,0.0,1.0
1990-06-06,5.125,5.25,5.125,5.25,7800,2.5625,2.625,2.5625,2.625,15600,0.0,1.0
1990-06-07,5.125,5.25,5.0,5.25,3900,2.5625,2.625,2.5,2.625,7800,0.0,1.0
1990-06-08,5.125,5.125,5.125,5.125,1300,2.5625,2.5625,2.5625,2.5625,2600,0.0,1.0
1990-06-11,5.125,5.25,5.125,5.125,10100,2.5625,2.625,2.5625,2.5625,20200,0.0,1.0
1990-06-12,5.125,5.25,5.125,5.25,4600,2.5625,2.625,2.5625,2.625,9200,0.0,1.0
1990-06-13,5.25,5.25,5.0,5.125,11100,2.625,2.625,2.5,2.5625,22200,0.0,1.0
1990-06-14,5.25,5.25,5.125,5.125,9600,2.625,2.625,2.5625,2.5625,19200,0.0,1.0
1990-06-15,5.25,5.25,5.125,5.125,11200,2.625,2.625,2.5625,2.5625,22400,0.0,1.0
1990-06-18,5.125,5.25,5.125,5.25,11300,2.5625,2.625,2.5625,2.625,22600,0.0,1.0
1990-06-19,5.0,5.125,5.0,5.125,11300,2.5,2.5625,2.5,2.5625,22600,0.0,1.0
1990-06-20,5.0,5.125,5.0,5.125,2700,2.5,2.5625,2.5,2.5625,5400,0.0,1.0
1990-06-21,5.0,5.125,5.0,5.0,1100,2.5,2.5625,2.5,2.5,2200,0.0,1.0
1990-06-22,5.0,5.125,5.0,5.125,15600,2.5,2.5625,2.5,2.5625,31200,0.0,1.0
1990-06-25,5.125,5.125,5.125,5.125,12900,2.5625,2.5625,2.5625,2.5625,25800,0.0,1.0
1990-06-26,5.375,5.625,5.0,5.0,109500,2.6875,2.8125,2.5,2.5,219000,0.0,1.0
1990-06-27,5.5,5.5,5.25,5.25,12600,2.75,2.75,2.625,2.625,25200,0.0,1.0
1990-06-28,5.625,5.75,5.5,5.5,45400,2.8125,2.875,2.75,2.75,90800,0.0,1.0
1990-06-29,5.875,5.875,5.5,5.625,31700,2.9375,2.9375,2.75,2.8125,63400,0.0,1.0
1990-07-02,6.125,6.375,6.0,6.0,141100,3.0625,3.1875,3.0,3.0,282200,0.0,1.0
1990-07-03,6.25,6.375,6.0,6.25,203500,3.125,3.1875,3.0,3.125,407000,0.0,1.0
1990-07-05,6.625,6.625,6.125,6.25,79300,3.3125,3.3125,3.0625,3.125,158600,0.0,1.0
1990-07-06,7.0,7.0,6.5,6.5,166700,3.5,3.5,3.25,3.25,333400,0.0,1.0
1990-07-09,6.75,7.0,6.75,7.0,80500,3.375,3.5,3.375,3.5,161000,0.0,1.0
1990-07-10,6.375,6.875,6.25,6.875,80100,3.1875,3.4375,3.125,3.4375,160200,0.0,1.0
1990-07-11,6.5,6.75,6.375,6.375,46800,3.25,3.375,3.1875,3.1875,93600,0.0,1.0
1990-07-12,6.75,7.0,6.5,6.625,60200,3.375,3.5,3.25,3.3125,120400,0.0,1.0
1990-07-13,6.75,6.875,6.75,6.875,45800,3.375,3.4375,3.375,3.4375,91600,0.0,1.0
1990-07-16,6.75,6.875,6.75,6.875,9200,3.375,3.4375,3.375,3.4375,18400,0.0,1.0
1990-07-17,6.625,6.875,6.625,6.75,31300,3.3125,3.4375,3.3125,3.375,62600,0.0,1.0
1990-07-18,6.625,6.625,6.375,6.625,31400,3.3125,3.3125,3.1875,3.3125,62800,0.0,1.0
1990-07-19,6.5,6.625,6.5,6.625,9000,3.25,3.3125,3.25,3.3125,18000,0.0,1.0
1990-07-20,6.25,6.5,6.125,6.5,103500,3.125,3.25,3.0625,3.25,207000,0.0,1.0
1990-07-23,5.625,6.0,5.625,5.875,60900,2.8125,3.0,2.8125,2.9375,121800,0.0,1.0
1990-07-24,5.875,6.375,5.625,5.625,109600,2.9375,3.1875,2.8125,2.8125,219200,0.0,1.0
1990-07-25,6.0,6.125,6.0,6.0,21200,3.0,3.0625,3.0,3.0,42400,0.0,1.0
1990-07-26,6.0,6.0,5.875,6.0,10900,3.0,3.0,2.9375,3.0,21800,0.0,1.0
1990-07-27,5.875,6.0,5.875,6.0,7300,2.9375,3.0,2.9375,3.0,14600,0.0,1.0
1990-07-30,5.75,5.875,5.75,5.75,12600,2.875,2.9375,2.875,2.875,25200,0.0,1.0
1990-07-31,5.875,5.875,5.875,5.875,2100,2.9375,2.9375,2.9375,2.9375,4200,0.0,1.0
1990-08-01,5.625,5.875,5.625,5.75,33700,2.8125,2.9375,2.8125,2.875,67400,0.0,1.0
1990-08-02,5.125,5.625,5.125,5.625,40500,2.5625,2.8125,2.5625,2.8125,81000,0.0,1.0
1990-08-03,5.0,5.125,5.0,5.125,25700,2.5,2.5625,2.5,2.5625,51400,0.0,1.0
1990-08-06,4.625,4.75,4.5,4.75,58000,2.3125,2.375,2.25,2.375,116000,0.0,1.0
1990-08-07,5.0,5.0,4.625,4.625,48300,2.5,2.5,2.3125,2.3125,96600,0.0,1.0
1990-08-08,5.0,5.0,4.875,5.0,16700,2.5,2.5,2.4375,2.5,33400,0.0,1.0
1990-08-09,5.125,5.125,4.875,4.875,6200,2.5625,2.5625,2.4375,2.4375,12400,0.0,1.0
1990-08-10,5.125,5.125,5.0,5.0,5400,2.5625,2.5625,2.5,2.5,10800,0.0,1.0
1990-08-13,5.0,5.125,5.0,5.0,8300,2.5,2.5625,2.5,2.5,16600,0.0,1.0
1990-08-14,5.0,5.0,5.0,5.0,9600,2.5,2.5,2.5,2.5,19200,0.0,1.0
1990-08-15,5.25,5.25,5.0,5.125,9600,2.625,2.625,2.5,2.5625,19200,0.0,1.0
1990-08-16,5.0,5.125,5.0,5.0,9900,2.5,2.5625,2.5,2.5,19800,0.0,1.0
1990-08-17,4.875,4.875,4.625,4.875,11700,2.4375,2.4375,2.3125,2.4375,23400,0.0,1.0
1990-08-20,4.625,4.75,4.625,4.75,26700,2.3125,2.375,2.3125,2.375,53400,0.0,1.0
1990-08-21,4.625,4.625,4.375,4.5,38500,2.3125,2.3125,2.1875,2.25,77000,0.0,1.0
1990-08-22,4.5,4.5,4.5,4.5,2400,2.25,2.25,2.25,2.25,4800,0.0,1.0
1990-08-23,4.0,4.375,4.0,4.375,42800,2.0,2.1875,2.0,2.1875,85600,0.0,1.0
1990-08-24,4.125,4.375,4.0,4.125,34000,2.0625,2.1875,2.0,2.0625,68000,0.0,1.0
1990-08-27,4.5,4.625,4.375,4.375,20900,2.25,2.3125,2.1875,2.1875,41800,0.0,1.0
1990-08-28,4.5,4.625,4.375,4.5,22100,2.25,2.3125,2.1875,2.25,44200,0.0,1.0
1990-08-29,4.25,4.5,4.25,4.5,12900,2.125,2.25,2.125,2.25,25800,0.0,1.0
1990-08-30,4.25,4.375,4.25,4.375,27100,2.125,2.1875,2.125,2.1875,54200,0.0,1.0
1990-08-31,4.375,4.375,4.25,4.25,8500,2.1875,2.1875,2.125,2.125,17000,0.0,1.0
1990-09-04,4.125,4.375,4.125,4.25,23400,2.0625,2.1875,2.0625,2.125,46800,0.0,1.0
1990-09-05,4.25,4.25,4.25,4.25,9100,2.125,2.125,2.125,2.125,18200,0.0,1.0
1990-09-06,4.25,4.25,4.125,4.25,9500,2.125,2.125,2.0625,2.125,19000,0.0,1.0
1990-09-07,4.125,4.25,4.125,4.25,17400,2.0625,2.125,2.0625,2.125,34800,0.0,1.0
1990-09-10,4.125,4.25,4.125,4.125,6300,2.0625,2.125,2.0625,2.0625,12600,0.0,1.0
1990-09-11,4.125,4.25,4.125,4.125,15200,2.0625,2.125,2.0625,2.0625,30400,0.0,1.0
1990-09-12,4.125,4.125,4.125,4.125,2000,2.0625,2.0625,2.0625,2.0625,4000,0.0,1.0
1990-09-13,4.25,4.25,4.125,4.25,16600,2.125,2.125,2.0625,2.125,33200,0.0,1.0
1990-09-14,4.25,4.25,4.25,4.25,7700,2.125,2.125,2.125,2.125,15400,0.0,1.0
1990-09-17,4.0,4.25,4.0,4.25,33900,2.0,2.125,2.0,2.125,67800,0.0,1.0
1990-09-18,4.25,4.25,4.0,4.0,50600,2.125,2.125,2.0,2.0,101200,0.0,1.0
1990-09-19,4.375,4.375,4.375,4.375,5500,2.1875,2.1875,2.1875,2.1875,11000,0.0,1.0
1990-09-20,4.125,4.375,4.125,4.25,14100,2.0625,2.1875,2.0625,2.125,28200,0.0,1.0
1990-09-21,4.125,4.25,4.125,4.25,9700,2.0625,2.125,2.0625,2.125,19400,0.0,1.0
1990-09-24,3.875,4.125,3.875,4.125,15000,1.9375,2.0625,1.9375,2.0625,30000,0.0,1.0
1990-09-25,4.0,4.0,3.875,3.875,7300,2.0,2.0,1.9375,1.9375,14600,0.0,1.0
1990-09-26,4.0,4.0,3.875,4.0,9900,2.0,2.0,1.9375,2.0,19800,0.0,1.0
1990-09-27,3.875,3.875,3.75,3.875,9600,1.9375,1.9375,1.875,1.9375,19200,0.0,1.0
1990-09-28,3.75,3.75,3.75,3.75,3300,1.875,1.875,1.875,1.875,6600,0.0,1.0
1990-10-01,4.125,4.125,3.875,3.875,34100,2.0625,2.0625,1.9375,1.9375,68200,0.0,1.0
1990-10-02,4.5,4.625,4.0,4.0,87100,2.25,2.3125,2.0,2.0,174200,0.0,1.0
1990-10-03,4.5,4.625,4.5,4.5,8900,2.25,2.3125,2.25,2.25,17800,0.0,1.0
1990-10-04,4.25,4.375,4.25,4.375,9200,2.125,2.1875,2.125,2.1875,18400,0.0,1.0
1990-10-05,4.25,4.375,4.25,4.375,1900,2.125,2.1875,2.125,2.1875,3800,0.0,1.0
1990-10-08,4.125,4.375,4.125,4.375,500,2.0625,2.1875,2.0625,2.1875,1000,0.0,1.0
1990-10-09,4.0,4.25,4.0,4.125,6000,2.0,2.125,2.0,2.0625,12000,0.0,1.0
1990-10-10,3.875,4.125,3.75,4.0,27900,1.9375,2.0625,1.875,2.0,55800,0.0,1.0
1990-10-11,3.75,3.875,3.75,3.75,15700,1.875,1.9375,1.875,1.875,31400,0.0,1.0
1990-10-12,3.625,3.875,3.625,3.875,11500,1.8125,1.9375,1.8125,1.9375,23000,0.0,1.0
1990-10-15,3.75,3.75,3.625,3.75,12700,1.875,1.875,1.8125,1.875,25400,0.0,1.0
1990-10-16,3.75,3.75,3.625,3.75,6100,1.875,1.875,1.8125,1.875,12200,0.0,1.0
1990-10-17,3.75,3.75,3.625,3.625,2500,1.875,1.875,1.8125,1.8125,5000,0.0,1.0
1990-10-18,3.625,3.875,3.625,3.625,8100,1.8125,1.9375,1.8125,1.8125,16200,0.0,1.0
1990-10-19,3.625,3.875,3.625,3.875,20200,1.8125,1.9375,1.8125,1.9375,40400,0.0,1.0
1990-10-22,3.625,3.75,3.625,3.625,5800,1.8125,1.875,1.8125,1.8125,11600,0.0,1.0
1990-10-23,3.75,3.75,3.625,3.75,9200,1.875,1.875,1.8125,1.875,18400,0.0,1.0
1990-10-24,4.25,4.25,3.625,3.625,78400,2.125,2.125,1.8125,1.8125,156800,0.0,1.0
1990-10-25,4.25,4.375,4.25,4.25,25600,2.125,2.1875,2.125,2.125,51200,0.0,1.0
1990-10-26,4.25,4.25,4.125,4.25,7500,2.125,2.125,2.0625,2.125,15000,0.0,1.0
1990-10-29,4.0,4.375,4.0,4.25,12300,2.0,2.1875,2.0,2.125,24600,0.0,1.0
1990-10-30,3.625,3.875,3.625,3.875,23100,1.8125,1.9375,1.8125,1.9375,46200,0.0,1.0
1990-10-31,3.75,3.875,3.75,3.75,11200,1.875,1.9375,1.875,1.875,22400,0.0,1.0
1990-11-01,3.875,4.0,3.75,3.75,14700,1.9375,2.0,1.875,1.875,29400,0.0,1.0
1990-11-02,3.75,3.875,3.625,3.875,8300,1.875,1.9375,1.8125,1.9375,16600,0.0,1.0
1990-11-05,3.75,3.75,3.625,3.75,16000,1.875,1.875,1.8125,1.875,32000,0.0,1.0
1990-11-06,3.875,3.875,3.625,3.75,19900,1.9375,1.9375,1.8125,1.875,39800,0.0,1.0
1990-11-07,3.625,3.875,3.625,3.625,16200,1.8125,1.9375,1.8125,1.8125,32400,0.0,1.0
1990-11-08,3.75,3.75,3.625,3.625,3100,1.875,1.875,1.8125,1.8125,6200,0.0,1.0
1990-11-09,3.875,3.875,3.625,3.625,8600,1.9375,1.9375,1.8125,1.8125,17200,0.0,1.0
1990-11-12,3.75,3.875,3.625,3.75,6800,1.875,1.9375,1.8125,1.875,13600,0.0,1.0
1990-11-13,4.0,4.0,3.875,3.875,17900,2.0,2.0,1.9375,1.9375,35800,0.0,1.0
1990-11-14,4.0,4.0,3.75,3.875,76300,2.0,2.0,1.875,1.9375,152600,0.0,1.0
1990-11-15,3.875,4.0,3.875,4.0,9600,1.9375,2.0,1.9375,2.0,19200,0.0,1.0
1990-11-16,3.875,4.0,3.875,4.0,5100,1.9375,2.0,1.9375,2.0,10200,0.0,1.0
1990-11-19,4.0,4.25,3.875,4.0,261400,2.0,2.125,1.9375,2.0,522800,0.0,1.0
1990-11-20,4.0,4.125,3.875,4.125,51500,2.0,2.0625,1.9375,2.0625,103000,0.0,1.0
1990-11-21,4.0,4.125,4.0,4.0,14600,2.0,2.0625,2.0,2.0,29200,0.0,1.0
1990-11-23,4.0,4.0,4.0,4.0,5900,2.0,2.0,2.0,2.0,11800,0.0,1.0
1990-11-26,4.0,4.125,4.0,4.0,17100,2.0,2.0625,2.0,2.0,34200,0.0,1.0
1990-11-27,4.125,4.125,4.0,4.0,29400,2.0625,2.0625,2.0,2.0,58800,0.0,1.0
1990-11-28,4.125,4.125,4.0,4.125,21600,2.0625,2.0625,2.0,2.0625,43200,0.0,1.0
1990-11-29,3.875,4.0,3.875,4.0,5600,1.9375,2.0,1.9375,2.0,11200,0.0,1.0
1990-11-30,4.0,4.0,3.875,4.0,32600,2.0,2.0,1.9375,2.0,65200,0.0,1.0
1990-12-03,4.125,4.125,3.875,3.875,19200,2.0625,2.0625,1.9375,1.9375,38400,0.0,1.0
1990-12-04,4.0,4.125,4.0,4.125,7000,2.0,2.0625,2.0,2.0625,14000,0.0,1.0
1990-12-05,4.125,4.125,4.0,4.0,5700,2.0625,2.0625,2.0,2.0,11400,0.0,1.0
1990-12-06,4.25,4.375,4.125,4.125,29600,2.125,2.1875,2.0625,2.0625,59200,0.0,1.0
1990-12-07,4.125,4.125,4.0,4.125,13000,2.0625,2.0625,2.0,2.0625,26000,0.0,1.0
1990-12-10,4.125,4.25,4.125,4.125,19300,2.0625,2.125,2.0625,2.0625,38600,0.0,1.0
1990-12-11,4.25,4.25,4.25,4.25,17500,2.125,2.125,2.125,2.125,35000,0.0,1.0
1990-12-12,4.25,4.25,4.125,4.25,26900,2.125,2.125,2.0625,2.125,53800,0.0,1.0
1990-12-13,4.5,4.5,4.125,4.125,47600,2.25,2.25,2.0625,2.0625,95200,0.0,1.0
1990-12-14,4.375,4.5,4.375,4.375,6800,2.1875,2.25,2.1875,2.1875,13600,0.0,1.0
1990-12-17,4.375,4.5,4.375,4.375,14700,2.1875,2.25,2.1875,2.1875,29400,0.0,1.0
1990-12-18,4.375,4.5,4.375,4.375,5800,2.1875,2.25,2.1875,2.1875,11600,0.0,1.0
1990-12-19,4.375,4.5,4.375,4.5,19200,2.1875,2.25,2.1875,2.25,38400,0.0,1.0
1990-12-20,4.625,4.625,4.375,4.5,26300,2.3125,2.3125,2.1875,2.25,52600,0.0,1.0
1990-12-21,4.5,4.625,4.5,4.625,26800,2.25,2.3125,2.25,2.3125,53600,0.0,1.0
1990-12-24,4.375,4.5,4.375,4.5,4000,2.1875,2.25,2.1875,2.25,8000,0.0,1.0
1990-12-26,4.375,4.375,4.25,4.375,4000,2.1875,2.1875,2.125,2.1875,8000,0.0,1.0
1990-12-27,4.375,4.5,4.375,4.375,16500,2.1875,2.25,2.1875,2.1875,33000,0.0,1.0
1990-12-28,4.375,4.5,4.375,4.375,8000,2.1875,2.25,2.1875,2.1875,16000,0.0,1.0
1990-12-31,4.375,4.375,4.25,4.375,19100,2.1875,2.1875,2.125,2.1875,38200,0.0,1.0
1991-01-02,4.25,4.375,4.125,4.375,1600,2.125,2.1875,2.0625,2.1875,3200,0.0,1.0
1991-01-03,4.125,4.125,4.125,4.125,3500,2.0625,2.0625,2.0625,2.0625,7000,0.0,1.0
1991-01-04,4.125,4.25,4.125,4.125,8800,2.0625,2.125,2.0625,2.0625,17600,0.0,1.0
1991-01-07,4.0,4.25,4.0,4.25,35500,2.0,2.125,2.0,2.125,71000,0.0,1.0
1991-01-08,3.75,4.125,3.75,4.125,23100,1.875,2.0625,1.875,2.0625,46200,0.0,1.0
1991-01-09,3.75,4.0,3.75,3.875,22300,1.875,2.0,1.875,1.9375,44600,0.0,1.0
1991-01-10,3.875,3.875,3.75,3.75,1700,1.9375,1.9375,1.875,1.875,3400,0.0,1.0
1991-01-11,3.75,3.75,3.75,3.75,5300,1.875,1.875,1.875,1.875,10600,0.0,1.0
1991-01-14,3.875,3.875,3.625,3.625,21800,1.9375,1.9375,1.8125,1.8125,43600,0.0,1.0
1991-01-15,3.75,3.75,3.75,3.75,6800,1.875,1.875,1.875,1.875,13600,0.0,1.0
1991-01-16,4.0,4.0,3.625,3.625,13600,2.0,2.0,1.8125,1.8125,27200,0.0,1.0
1991-01-17,4.125,4.25,4.0,4.25,18200,2.0625,2.125,2.0,2.125,36400,0.0,1.0
1991-01-18,4.0,4.125,4.0,4.125,5000,2.0,2.0625,2.0,2.0625,10000,0.0,1.0
1991-01-21,4.125,4.125,4.0,4.0,8300,2.0625,2.0625,2.0,2.0,16600,0.0,1.0
1991-01-22,4.25,4.25,4.125,4.125,17500,2.125,2.125,2.0625,2.0625,35000,0.0,1.0
1991-01-23,4.25,4.375,4.25,4.25,7400,2.125,2.1875,2.125,2.125,14800,0.0,1.0
1991-01-24,4.75,4.75,4.375,4.375,37100,2.375,2.375,2.1875,2.1875,74200,0.0,1.0
1991-01-25,4.625,4.75,4.5,4.75,28000,2.3125,2.375,2.25,2.375,56000,0.0,1.0
1991-01-28,4.625,4.625,4.5,4.625,19700,2.3125,2.3125,2.25,2.3125,39400,0.0,1.0
1991-01-29,4.375,4.625,4.375,4.625,11800,2.1875,2.3125,2.1875,2.3125,23600,0.0,1.0
1991-01-30,4.625,4.625,4.5,4.5,30600,2.3125,2.3125,2.25,2.25,61200,0.0,1.0
1991-01-31,4.75,4.75,4.5,4.5,12800,2.375,2.375,2.25,2.25,25600,0.0,1.0
1991-02-01,5.25,5.625,4.75,4.75,116600,2.625,2.8125,2.375,2.375,233200,0.0,1.0
1991-02-04,5.375,5.5,5.25,5.25,57100,2.6875,2.75,2.625,2.625,114200,0.0,1.0
1991-02-05,5.75,5.75,5.25,5.5,94600,2.875,2.875,2.625,2.75,189200,0.0,1.0
1991-02-06,5.875,5.875,5.5,5.75,85600,2.9375,2.9375,2.75,2.875,171200,0.0,1.0
1991-02-07,6.0,6.0,5.5,5.875,140000,3.0,3.0,2.75,2.9375,280000,0.0,1.0
1991-02-08,5.875,6.125,5.875,6.0,68800,2.9375,3.0625,2.9375,3.0,137600,0.0,1.0
1991-02-11,5.875,6.125,5.75,6.0,72900,2.9375,3.0625,2.875,3.0,145800,0.0,1.0
1991-02-12,5.875,5.875,5.75,5.75,11900,2.9375,2.9375,2.875,2.875,23800,0.0,1.0
1991-02-13,5.75,5.875,5.75,5.75,12500,2.875,2.9375,2.875,2.875,25000,0.0,1.0
1991-02-14,5.375,5.875,5.375,5.75,21500,2.6875,2.9375,2.6875,2.875,43000,0.0,1.0
1991-02-15,5.625,5.75,5.5,5.625,12000,2.8125,2.875,2.75,2.8125,24000,0.0,1.0
1991-02-19,5.375,5.625,5.125,5.5,51700,2.6875,2.8125,2.5625,2.75,103400,0.0,1.0
1991-02-20,5.375,5.375,5.375,5.375,6200,2.6875,2.6875,2.6875,2.6875,12400,0.0,1.0
1991-02-21,5.375,5.5,5.25,5.25,9100,2.6875,2.75,2.625,2.625,18200,0.0,1.0
1991-02-22,5.375,5.5,5.0,5.0,32300,2.6875,2.75,2.5,2.5,64600,0.0,1.0
1991-02-25,5.375,5.5,5.25,5.5,13100,2.6875,2.75,2.625,2.75,26200,0.0,1.0
1991-02-26,5.375,5.5,5.25,5.25,7300,2.6875,2.75,2.625,2.625,14600,0.0,1.0
1991-02-27,5.375,5.5,5.25,5.5,9800,2.6875,2.75,2.625,2.75,19600,0.0,1.0
1991-02-28,5.5,5.5,5.375,5.5,30500,2.75,2.75,2.6875,2.75,61000,0.0,1.0
1991-03-01,5.5,5.625,5.375,5.5,53000,2.75,2.8125,2.6875,2.75,106000,0.0,1.0
1991-03-04,5.5,5.625,5.375,5.625,17800,2.75,2.8125,2.6875,2.8125,35600,0.0,1.0
1991-03-05,6.0,6.125,5.5,5.5,182400,3.0,3.0625,2.75,2.75,364800,0.0,1.0
1991-03-06,5.875,6.125,5.875,6.0,33700,2.9375,3.0625,2.9375,3.0,67400,0.0,1.0
1991-03-07,6.25,6.25,5.875,5.875,93900,3.125,3.125,2.9375,2.9375,187800,0.0,1.0
1991-03-08,6.125,6.25,6.0,6.125,33800,3.0625,3.125,3.0,3.0625,67600,0.0,1.0
1991-03-11,6.0,6.25,5.875,6.25,31000,3.0,3.125,2.9375,3.125,62000,0.0,1.0
1991-03-12,5.75,6.0,5.625,6.0,29000,2.875,3.0,2.8125,3.0,58000,0.0,1.0
1991-03-13,5.875,5.875,5.625,5.625,17600,2.9375,2.9375,2.8125,2.8125,35200,0.0,1.0
1991-03-14,6.375,6.625,6.0,6.0,148800,3.1875,3.3125,3.0,3.0,297600,0.0,1.0
1991-03-15,6.375,6.625,6.125,6.625,38700,3.1875,3.3125,3.0625,3.3125,77400,0.0,1.0
1991-03-18,6.0,6.375,6.0,6.375,40400,3.0,3.1875,3.0,3.1875,80800,0.0,1.0
1991-03-19,5.75,5.875,5.75,5.875,13900,2.875,2.9375,2.875,2.9375,27800,0.0,1.0
1991-03-20,5.75,5.875,5.75,5.75,6000,2.875,2.9375,2.875,2.875,12000,0.0,1.0
1991-03-21,5.75,5.75,5.625,5.625,17300,2.875,2.875,2.8125,2.8125,34600,0.0,1.0
1991-03-22,5.625,5.625,5.5,5.5,12200,2.8125,2.8125,2.75,2.75,24400,0.0,1.0
1991-03-25,5.75,5.75,5.5,5.625,36200,2.875,2.875,2.75,2.8125,72400,0.0,1.0
1991-03-26,5.875,5.875,5.625,5.75,16300,2.9375,2.9375,2.8125,2.875,32600,0.0,1.0
1991-03-27,6.0,6.0,5.875,5.875,12900,3.0,3.0,2.9375,2.9375,25800,0.0,1.0
1991-03-28,5.875,6.0,5.875,6.0,4700,2.9375,3.0,2.9375,3.0,9400,0.0,1.0
1991-04-01,6.25,6.25,5.75,6.0,51700,3.125,3.125,2.875,3.0,103400,0.0,1.0
1991-04-02,6.375,6.5,6.125,6.25,62300,3.1875,3.25,3.0625,3.125,124600,0.0,1.0
1991-04-03,6.375,6.375,6.25,6.375,24400,3.1875,3.1875,3.125,3.1875,48800,0.0,1.0
1991-04-04,6.5,6.5,6.375,6.375,35000,3.25,3.25,3.1875,3.1875,70000,0.0,1.0
1991-04-05,7.25,7.25,6.75,6.875,266100,3.625,3.625,3.375,3.4375,532200,0.0,1.0
1991-04-08,7.375,7.375,7.0,7.25,84000,3.6875,3.6875,3.5,3.625,168000,0.0,1.0
1991-04-09,7.625,7.875,7.25,7.375,143800,3.8125,3.9375,3.625,3.6875,287600,0.0,1.0
1991-04-10,7.75,8.25,7.75,7.75,222300,3.875,4.125,3.875,3.875,444600,0.0,1.0
1991-04-11,7.875,8.25,7.5,8.125,824400,3.9375,4.125,3.75,4.0625,1648800,0.0,1.0
1991-04-12,7.5,8.0,7.5,8.0,115000,3.75,4.0,3.75,4.0,230000,0.0,1.0
1991-04-15,7.75,7.875,7.625,7.625,52500,3.875,3.9375,3.8125,3.8125,105000,0.0,1.0
1991-04-16,7.75,7.875,7.75,7.75,41700,3.875,3.9375,3.875,3.875,83400,0.0,1.0
1991-04-17,7.75,8.0,7.75,7.875,32900,3.875,4.0,3.875,3.9375,65800,0.0,1.0
1991-04-18,7.75,7.875,7.625,7.75,68400,3.875,3.9375,3.8125,3.875,136800,0.0,1.0
1991-04-19,7.875,7.875,7.75,7.875,52500,3.9375,3.9375,3.875,3.9375,105000,0.0,1.0
1991-04-22,7.75,7.75,7.5,7.75,53900,3.875,3.875,3.75,3.875,107800,0.0,1.0
1991-04-23,8.125,8.25,7.75,7.875,177000,4.0625,4.125,3.875,3.9375,354000,0.0,1.0
1991-04-24,8.375,8.5,8.125,8.125,133400,4.1875,4.25,4.0625,4.0625,266800,0.0,1.0
1991-04-25,8.0,8.375,7.875,8.375,64300,4.0,4.1875,3.9375,4.1875,128600,0.0,1.0
1991-04-26,8.125,8.125,8.0,8.0,22400,4.0625,4.0625,4.0,4.0,44800,0.0,1.0
1991-04-29,7.75,8.125,7.75,8.0,98300,3.875,4.0625,3.875,4.0,196600,0.0,1.0
1991-04-30,6.875,7.875,6.875,7.875,78200,3.4375,3.9375,3.4375,3.9375,156400,0.0,1.0
1991-05-01,7.375,7.375,6.625,6.625,80600,3.6875,3.6875,3.3125,3.3125,161200,0.0,1.0
1991-05-02,7.5,7.625,7.375,7.5,25900,3.75,3.8125,3.6875,3.75,51800,0.0,1.0
1991-05-03,7.75,7.875,7.5,7.625,70300,3.875,3.9375,3.75,3.8125,140600,0.0,1.0
1991-05-06,7.875,7.875,7.625,7.75,48600,3.9375,3.9375,3.8125,3.875,97200,0.0,1.0
1991-05-07,8.125,8.125,7.875,7.875,88600,4.0625,4.0625,3.9375,3.9375,177200,0.0,1.0
1991-05-08,8.25,8.375,8.125,8.375,151500,4.125,4.1875,4.0625,4.1875,303000,0.0,1.0
1991-05-09,8.5,8.625,8.25,8.25,138500,4.25,4.3125,4.125,4.125,277000,0.0,1.0
1991-05-10,8.125,8.625,8.125,8.625,68200,4.0625,4.3125,4.0625,4.3125,136400,0.0,1.0
1991-05-13,8.25,8.25,8.125,8.125,69300,4.125,4.125,4.0625,4.0625,138600,0.0,1.0
1991-05-14,7.625,8.25,7.5,8.25,68900,3.8125,4.125,3.75,4.125,137800,0.0,1.0
1991-05-15,7.5,7.75,7.375,7.625,52800,3.75,3.875,3.6875,3.8125,105600,0.0,1.0
1991-05-16,7.625,7.75,7.5,7.75,37000,3.8125,3.875,3.75,3.875,74000,0.0,1.0
1991-05-17,7.875,7.875,7.625,7.625,22300,3.9375,3.9375,3.8125,3.8125,44600,0.0,1.0
1991-05-20,7.75,7.875,7.75,7.75,65800,3.875,3.9375,3.875,3.875,131600,0.0,1.0
1991-05-21,7.75,8.0,7.75,7.875,22400,3.875,4.0,3.875,3.9375,44800,0.0,1.0
1991-05-22,7.75,7.875,7.625,7.875,42000,3.875,3.9375,3.8125,3.9375,84000,0.0,1.0
1991-05-23,7.875,7.875,7.625,7.625,42900,3.9375,3.9375,3.8125,3.8125,85800,0.0,1.0
1991-05-24,7.875,8.125,7.875,8.0,22100,3.9375,4.0625,3.9375,4.0,44200,0.0,1.0
1991-05-28,7.875,8.0,7.75,8.0,38100,3.9375,4.0,3.875,4.0,76200,0.0,1.0
1991-05-29,8.125,8.125,8.0,8.0,50500,4.0625,4.0625,4.0,4.0,101000,0.0,1.0
1991-05-30,8.0,8.25,8.0,8.0,19200,4.0,4.125,4.0,4.0,38400,0.0,1.0
1991-05-31,8.125,8.125,8.0,8.125,44200,4.0625,4.0625,4.0,4.0625,88400,0.0,1.0
1991-06-03,8.375,8.375,8.0,8.0,39300,4.1875,4.1875,4.0,4.0,78600,0.0,1.0
1991-06-04,8.75,8.75,8.25,8.25,121600,4.375,4.375,4.125,4.125,243200,0.0,1.0
1991-06-05,9.25,9.25,8.875,8.875,150900,4.625,4.625,4.4375,4.4375,301800,0.0,1.0
1991-06-06,9.25,9.625,9.25,9.25,71900,4.625,4.8125,4.625,4.625,143800,0.0,1.0
1991-06-07,9.0,9.25,8.875,9.25,40000,4.5,4.625,4.4375,4.625,80000,0.0,1.0
1991-06-10,9.75,10.5,9.375,9.5,200400,4.875,5.25,4.6875,4.75,400800,0.0,1.0
1991-06-11,10.5,10.63,9.875,9.875,238900,5.25,5.315,4.9375,4.9375,477800,0.0,1.0
1991-06-12,10.63,11.13,10.38,10.88,235200,5.315,5.565,5.19,5.44,470400,0.0,1.0
1991-06-13,12.0,12.0,11.0,11.0,352500,6.0,6.0,5.5,5.5,705000,0.0,1.0
1991-06-14,12.13,12.75,12.0,12.25,377300,6.065,6.375,6.0,6.125,754600,0.0,1.0
1991-06-17,11.38,12.13,11.0,12.13,151800,5.69,6.065,5.5,6.065,303600,0.0,1.0
1991-06-18,11.38,11.5,11.25,11.25,51600,5.69,5.75,5.625,5.625,103200,0.0,1.0
1991-06-19,11.0,11.38,10.5,11.38,91400,5.5,5.69,5.25,5.69,182800,0.0,1.0
1991-06-20,10.88,11.0,10.5,10.88,58800,5.44,5.5,5.25,5.44,117600,0.0,1.0
1991-06-21,10.38,10.88,10.25,10.75,42600,5.19,5.44,5.125,5.375,85200,0.0,1.0
1991-06-24,9.875,10.38,9.75,10.38,74700,4.9375,5.19,4.875,5.19,149400,0.0,1.0
1991-06-25,10.13,10.25,10.0,10.0,36100,5.065,5.125,5.0,5.0,72200,0.0,1.0
1991-06-26,10.0,10.38,10.0,10.13,29900,5.0,5.19,5.0,5.065,59800,0.0,1.0
1991-06-27,10.5,10.75,10.13,10.13,56500,5.25,5.375,5.065,5.065,113000,0.0,1.0
1991-06-28,10.63,11.13,10.5,10.63,40000,5.315,5.565,5.25,5.315,80000,0.0,1.0
1991-07-01,10.88,11.13,10.63,10.88,34400,5.44,5.565,5.315,5.44,68800,0.0,1.0
1991-07-02,10.38,10.88,10.25,10.88,60100,5.19,5.44,5.125,5.44,120200,0.0,1.0
1991-07-03,10.0,10.25,10.0,10.25,61800,5.0,5.125,5.0,5.125,123600,0.0,1.0
1991-07-05,10.0,10.13,10.0,10.0,10300,5.0,5.065,5.0,5.0,20600,0.0,1.0
1991-07-08,10.38,10.38,9.875,9.875,28900,5.19,5.19,4.9375,4.9375,57800,0.0,1.0
1991-07-09,10.25,10.5,10.13,10.38,26200,5.125,5.25,5.065,5.19,52400,0.0,1.0
1991-07-10,10.13,10.38,10.13,10.25,39100,5.065,5.19,5.065,5.125,78200,0.0,1.0
1991-07-11,9.875,10.25,9.875,10.13,43500,4.9375,5.125,4.9375,5.065,87000,0.0,1.0
1991-07-12,10.5,10.5,9.875,10.0,87300,5.25,5.25,4.9375,5.0,174600,0.0,1.0
1991-07-15,10.38,10.63,10.38,10.5,41500,5.19,5.315,5.19,5.25,83000,0.0,1.0
1991-07-16,11.13,11.13,10.38,10.38,113800,5.565,5.565,5.19,5.19,227600,0.0,1.0
1991-07-17,10.88,11.25,10.88,11.13,44000,5.44,5.625,5.44,5.565,88000,0.0,1.0
1991-07-18,10.88,11.13,10.88,11.0,32800,5.44,5.565,5.44,5.5,65600,0.0,1.0
1991-07-19,11.13,11.25,11.0,11.0,89200,5.565,5.625,5.5,5.5,178400,0.0,1.0
1991-07-22,11.25,11.38,11.0,11.0,107900,5.625,5.69,5.5,5.5,215800,0.0,1.0
1991-07-23,10.75,11.38,10.75,11.38,80600,5.375,5.69,5.375,5.69,161200,0.0,1.0
1991-07-24,10.88,10.88,10.75,10.88,28200,5.44,5.44,5.375,5.44,56400,0.0,1.0
1991-07-25,10.88,11.13,10.88,10.88,17700,5.44,5.565,5.44,5.44,35400,0.0,1.0
1991-07-26,10.88,11.0,10.75,10.88,16800,5.44,5.5,5.375,5.44,33600,0.0,1.0
1991-07-29,10.75,11.0,10.75,10.88,38800,5.375,5.5,5.375,5.44,77600,0.0,1.0
1991-07-30,11.5,11.5,10.88,10.88,115100,5.75,5.75,5.44,5.44,230200,0.0,1.0
1991-07-31,11.38,11.63,11.25,11.63,13600,5.69,5.815,5.625,5.815,27200,0.0,1.0
1991-08-01,11.5,11.5,11.25,11.25,30000,5.75,5.75,5.625,5.625,60000,0.0,1.0
1991-08-02,11.5,11.63,11.38,11.38,39500,5.75,5.815,5.69,5.69,79000,0.0,1.0
1991-08-05,12.0,12.0,11.5,11.5,74900,6.0,6.0,5.75,5.75,149800,0.0,1.0
1991-08-06,11.63,12.0,11.63,12.0,86800,5.815,6.0,5.815,6.0,173600,0.0,1.0
1991-08-07,11.63,11.88,11.5,11.75,25700,5.815,5.94,5.75,5.875,51400,0.0,1.0
1991-08-08,11.63,11.75,11.5,11.63,31000,5.815,5.875,5.75,5.815,62000,0.0,1.0
1991-08-09,11.5,11.63,11.5,11.63,17100,5.75,5.815,5.75,5.815,34200,0.0,1.0
1991-08-12,11.5,11.63,11.5,11.5,27800,5.75,5.815,5.75,5.75,55600,0.0,1.0
1991-08-13,11.63,11.75,11.5,11.5,19600,5.815,5.875,5.75,5.75,39200,0.0,1.0
1991-08-14,11.88,11.88,11.5,11.63,17700,5.94,5.94,5.75,5.815,35400,0.0,1.0
1991-08-15,11.75,11.88,11.75,11.88,15100,5.875,5.94,5.875,5.94,30200,0.0,1.0
1991-08-16,11.63,11.75,11.63,11.75,22900,5.815,5.875,5.815,5.875,45800,0.0,1.0
1991-08-19,10.75,10.88,10.0,10.75,74500,5.375,5.44,5.0,5.375,149000,0.0,1.0
1991-08-20,10.88,11.25,10.75,10.88,18700,5.44,5.625,5.375,5.44,37400,0.0,1.0
1991-08-21,11.38,11.38,11.13,11.13,20600,5.69,5.69,5.565,5.565,41200,0.0,1.0
1991-08-22,11.5,11.5,11.25,11.38,20700,5.75,5.75,5.625,5.69,41400,0.0,1.0
1991-08-23,11.25,11.63,11.25,11.38,13200,5.625,5.815,5.625,5.69,26400,0.0,1.0
1991-08-26,11.38,11.5,11.25,11.25,31300,5.69,5.75,5.625,5.625,62600,0.0,1.0
1991-08-27,11.0,11.63,11.0,11.25,26100,5.5,5.815,5.5,5.625,52200,0.0,1.0
1991-08-28,11.63,11.88,11.13,11.13,125800,5.815,5.94,5.565,5.565,251600,0.0,1.0
1991-08-29,12.63,12.63,11.88,11.88,186600,6.315,6.315,5.94,5.94,373200,0.0,1.0
1991-08-30,12.38,12.63,12.25,12.63,43100,6.19,6.315,6.125,6.315,86200,0.0,1.0
1991-09-03,12.25,12.63,12.25,12.25,69500,6.125,6.315,6.125,6.125,139000,0.0,1.0
1991-09-04,12.13,12.5,12.13,12.25,52900,6.065,6.25,6.065,6.125,105800,0.0,1.0
1991-09-05,12.0,12.25,11.88,12.25,58200,6.0,6.125,5.94,6.125,116400,0.0,1.0
1991-09-06,12.13,12.13,11.88,12.13,44200,6.065,6.065,5.94,6.065,88400,0.0,1.0
1991-09-09,11.75,12.0,11.75,12.0,7800,5.875,6.0,5.875,6.0,15600,0.0,1.0
1991-09-10,11.63,11.88,11.63,11.88,21900,5.815,5.94,5.815,5.94,43800,0.0,1.0
1991-09-11,11.63,11.63,11.5,11.63,24200,5.815,5.815,5.75,5.815,48400,0.0,1.0
1991-09-12,12.13,12.25,11.63,11.63,61600,6.065,6.125,5.815,5.815,123200,0.0,1.0
1991-09-13,12.0,12.25,11.88,12.25,30400,6.0,6.125,5.94,6.125,60800,0.0,1.0
1991-09-16,11.75,11.88,11.75,11.88,10900,5.875,5.94,5.875,5.94,21800,0.0,1.0
1991-09-17,11.75,11.75,11.63,11.75,9100,5.875,5.875,5.815,5.875,18200,0.0,1.0
1991-09-18,11.75,11.75,11.75,11.75,8500,5.875,5.875,5.875,5.875,17000,0.0,1.0
1991-09-19,12.13,12.25,11.75,11.75,91100,6.065,6.125,5.875,5.875,182200,0.0,1.0
1991-09-20,12.13,12.25,12.13,12.13,27900,6.065,6.125,6.065,6.065,55800,0.0,1.0
1991-09-23,12.38,12.38,12.13,12.13,51100,6.19,6.19,6.065,6.065,102200,0.0,1.0
1991-09-24,13.0,13.25,12.5,12.5,144100,6.5,6.625,6.25,6.25,288200,0.0,1.0
1991-09-25,13.0,13.25,12.88,13.13,57300,6.5,6.625,6.44,6.565,114600,0.0,1.0
1991-09-26,13.25,13.38,12.88,12.88,80500,6.625,6.69,6.44,6.44,161000,0.0,1.0
1991-09-27,12.88,13.38,12.88,13.25,30400,6.44,6.69,6.44,6.625,60800,0.0,1.0
1991-09-30,13.13,13.13,12.88,12.88,41000,6.565,6.565,6.44,6.44,82000,0.0,1.0
1991-10-01,13.13,13.25,13.13,13.25,49200,6.565,6.625,6.565,6.625,98400,0.0,1.0
1991-10-02,13.25,13.38,13.13,13.13,85100,6.625,6.69,6.565,6.565,170200,0.0,1.0
1991-10-03,13.5,13.5,13.13,13.38,130400,6.75,6.75,6.565,6.69,260800,0.0,1.0
1991-10-04,14.0,14.0,13.5,13.5,117200,7.0,7.0,6.75,6.75,234400,0.0,1.0
1991-10-07,13.63,14.0,13.5,14.0,73700,6.815,7.0,6.75,7.0,147400,0.0,1.0
1991-10-08,13.13,13.5,13.0,13.5,253600,6.565,6.75,6.5,6.75,507200,0.0,1.0
1991-10-09,13.25,13.5,13.0,13.0,80500,6.625,6.75,6.5,6.5,161000,0.0,1.0
1991-10-10,13.0,13.38,12.75,13.38,33300,6.5,6.69,6.375,6.69,66600,0.0,1.0
1991-10-11,13.13,13.13,12.75,12.88,26600,6.565,6.565,6.375,6.44,53200,0.0,1.0
1991-10-14,13.13,13.13,12.75,13.0,58400,6.565,6.565,6.375,6.5,116800,0.0,1.0
1991-10-15,13.25,13.5,13.13,13.5,79400,6.625,6.75,6.565,6.75,158800,0.0,1.0
1991-10-16,13.13,13.38,13.0,13.25,81000,6.565,6.69,6.5,6.625,162000,0.0,1.0
1991-10-17,13.38,13.5,13.25,13.25,90700,6.69,6.75,6.625,6.625,181400,0.0,1.0
1991-10-18,13.25,13.38,13.25,13.25,123100,6.625,6.69,6.625,6.625,246200,0.0,1.0
1991-10-21,13.13,13.38,13.13,13.38,44900,6.565,6.69,6.565,6.69,89800,0.0,1.0
1991-10-22,13.0,13.13,12.63,13.13,72800,6.5,6.565,6.315,6.565,145600,0.0,1.0
1991-10-23,12.88,13.0,12.75,12.88,22600,6.44,6.5,6.375,6.44,45200,0.0,1.0
1991-10-24,12.75,12.88,12.5,12.75,41700,6.375,6.44,6.25,6.375,83400,0.0,1.0
1991-10-25,12.88,13.13,12.63,12.75,93000,6.44,6.565,6.315,6.375,186000,0.0,1.0
1991-10-28,13.13,13.13,12.75,12.88,16100,6.565,6.565,6.375,6.44,32200,0.0,1.0
1991-10-29,12.88,13.13,12.88,13.0,26600,6.44,6.565,6.44,6.5,53200,0.0,1.0
1991-10-30,13.0,13.13,12.88,13.0,60500,6.5,6.565,6.44,6.5,121000,0.0,1.0
1991-10-31,13.0,13.13,12.75,13.13,35000,6.5,6.565,6.375,6.565,70000,0.0,1.0
1991-11-01,13.0,13.25,12.88,12.88,47900,6.5,6.625,6.44,6.44,95800,0.0,1.0
1991-11-04,13.63,13.63,13.0,13.13,134400,6.815,6.815,6.5,6.565,268800,0.0,1.0
1991-11-05,14.0,14.0,13.75,13.75,159500,7.0,7.0,6.875,6.875,319000,0.0,1.0
1991-11-06,14.75,14.75,14.0,14.0,170500,7.375,7.375,7.0,7.0,341000,0.0,1.0
1991-11-07,15.25,15.38,15.0,15.0,133000,7.625,7.69,7.5,7.5,266000,0.0,1.0
1991-11-08,16.0,16.5,15.75,15.75,179700,8.0,8.25,7.875,7.875,359400,0.0,1.0
1991-11-11,15.63,16.0,15.63,16.0,63700,7.815,8.0,7.815,8.0,127400,0.0,1.0
1991-11-12,15.5,15.63,15.25,15.63,50400,7.75,7.815,7.625,7.815,100800,0.0,1.0
1991-11-13,15.5,15.5,15.38,15.5,24300,7.75,7.75,7.69,7.75,48600,0.0,1.0
1991-11-14,15.0,15.5,15.0,15.5,29100,7.5,7.75,7.5,7.75,58200,0.0,1.0
1991-11-15,14.13,15.0,14.13,15.0,56400,7.065,7.5,7.065,7.5,112800,0.0,1.0
1991-11-18,14.5,14.5,13.75,14.13,52600,7.25,7.25,6.875,7.065,105200,0.0,1.0
1991-11-19,14.25,14.5,14.0,14.5,53200,7.125,7.25,7.0,7.25,106400,0.0,1.0
1991-11-20,14.0,14.25,13.88,14.25,64400,7.0,7.125,6.94,7.125,128800,0.0,1.0
1991-11-21,14.0,14.0,13.75,14.0,18600,7.0,7.0,6.875,7.0,37200,0.0,1.0
1991-11-22,13.63,13.88,13.5,13.88,15200,6.815,6.94,6.75,6.94,30400,0.0,1.0
1991-11-25,13.38,13.63,13.13,13.38,46300,6.69,6.815,6.565,6.69,92600,0.0,1.0
1991-11-26,12.63,13.25,12.5,13.25,44000,6.315,6.625,6.25,6.625,88000,0.0,1.0
1991-11-27,12.75,12.75,12.63,12.63,12000,6.375,6.375,6.315,6.315,24000,0.0,1.0
1991-11-29,13.38,13.38,12.88,12.88,23700,6.69,6.69,6.44,6.44,47400,0.0,1.0
1991-12-02,12.88,13.25,12.88,13.25,39200,6.44,6.625,6.44,6.625,78400,0.0,1.0
1991-12-03,12.63,12.75,12.63,12.75,16200,6.315,6.375,6.315,6.375,32400,0.0,1.0
1991-12-04,12.25,12.75,12.25,12.63,20100,6.125,6.375,6.125,6.315,40200,0.0,1.0
1991-12-05,11.75,12.25,11.5,12.13,93200,5.875,6.125,5.75,6.065,186400,0.0,1.0
1991-12-06,12.13,12.13,11.5,11.75,51600,6.065,6.065,5.75,5.875,103200,0.0,1.0
1991-12-09,11.75,12.13,11.75,12.0,45200,5.875,6.065,5.875,6.0,90400,0.0,1.0
1991-12-10,11.75,11.75,11.5,11.63,33600,5.875,5.875,5.75,5.815,67200,0.0,1.0
1991-12-11,11.88,11.88,11.63,11.75,20500,5.94,5.94,5.815,5.875,41000,0.0,1.0
1991-12-12,12.0,12.0,11.75,12.0,105100,6.0,6.0,5.875,6.0,210200,0.0,1.0
1991-12-13,12.13,12.13,11.88,12.0,24400,6.065,6.065,5.94,6.0,48800,0.0,1.0
1991-12-16,13.25,13.25,12.0,12.0,80100,6.625,6.625,6.0,6.0,160200,0.0,1.0
1991-12-17,14.0,14.75,13.63,13.63,153700,7.0,7.375,6.815,6.815,307400,0.0,1.0
1991-12-18,15.13,15.38,14.13,14.13,324500,7.565,7.69,7.065,7.065,649000,0.0,1.0
1991-12-19,14.5,15.38,14.5,15.25,146900,7.25,7.69,7.25,7.625,293800,0.0,1.0
1991-12-20,14.25,14.75,14.13,14.63,81300,7.125,7.375,7.065,7.315,162600,0.0,1.0
1991-12-23,14.0,14.13,13.75,14.13,27200,7.0,7.065,6.875,7.065,54400,0.0,1.0
1991-12-24,14.25,14.5,14.0,14.25,45400,7.125,7.25,7.0,7.125,90800,0.0,1.0
1991-12-26,15.0,15.25,14.5,14.5,71300,7.5,7.625,7.25,7.25,142600,0.0,1.0
1991-12-27,15.38,15.38,14.88,15.0,40200,7.69,7.69,7.44,7.5,80400,0.0,1.0
1991-12-30,16.0,16.0,15.25,15.38,117300,8.0,8.0,7.625,7.69,234600,0.0,1.0
1991-12-31,15.75,16.13,15.63,16.0,65200,7.875,8.065,7.815,8.0,130400,0.0,1.0
1992-01-02,15.63,15.88,15.38,15.75,42900,7.815,7.94,7.69,7.875,85800,0.0,1.0
1992-01-03,16.25,16.38,15.75,15.75,80400,8.125,8.19,7.875,7.875,160800,0.0,1.0
1992-01-06,15.25,16.0,15.13,16.0,63800,7.625,8.0,7.565,8.0,127600,0.0,1.0
1992-01-07,15.0,15.25,14.88,15.0,48800,7.5,7.625,7.44,7.5,97600,0.0,1.0
1992-01-08,16.25,16.25,14.88,15.0,103700,8.125,8.125,7.44,7.5,207400,0.0,1.0
1992-01-09,16.0,16.75,15.88,16.5,89400,8.0,8.375,7.94,8.25,178800,0.0,1.0
1992-01-10,16.13,16.5,15.63,16.0,111100,8.065,8.25,7.815,8.0,222200,0.0,1.0
1992-01-13,16.13,16.25,15.88,16.13,40900,8.065,8.125,7.94,8.065,81800,0.0,1.0
1992-01-14,17.0,17.13,16.25,16.25,143900,8.5,8.565,8.125,8.125,287800,0.0,1.0
1992-01-15,17.63,17.63,16.75,16.75,221500,8.815,8.815,8.375,8.375,443000,0.0,1.0
1992-01-16,18.25,18.5,17.38,17.38,113100,9.125,9.25,8.69,8.69,226200,0.0,1.0
1992-01-17,17.38,18.5,17.38,18.38,75400,8.69,9.25,8.69,9.19,150800,0.0,1.0
1992-01-20,17.5,17.63,17.25,17.38,33800,8.75,8.815,8.625,8.69,67600,0.0,1.0
1992-01-21,17.63,17.88,17.25,17.25,91200,8.815,8.94,8.625,8.625,182400,0.0,1.0
1992-01-22,17.5,17.88,17.5,17.63,22700,8.75,8.94,8.75,8.815,45400,0.0,1.0
1992-01-23,17.5,17.63,17.25,17.63,26000,8.75,8.815,8.625,8.815,52000,0.0,1.0
1992-01-24,17.38,17.5,17.25,17.38,16500,8.69,8.75,8.625,8.69,33000,0.0,1.0
1992-01-27,17.0,17.5,17.0,17.38,41000,8.5,8.75,8.5,8.69,82000,0.0,1.0
1992-01-28,16.75,17.0,16.25,17.0,29900,8.375,8.5,8.125,8.5,59800,0.0,1.0
1992-01-29,16.0,16.25,16.0,16.13,38800,8.0,8.125,8.0,8.065,77600,0.0,1.0
1992-01-30,16.25,16.25,16.13,16.13,68700,8.125,8.125,8.065,8.065,137400,0.0,1.0
1992-01-31,16.13,16.38,16.0,16.0,51600,8.065,8.19,8.0,8.0,103200,0.0,1.0
1992-02-03,16.13,16.13,16.0,16.13,20900,8.065,8.065,8.0,8.065,41800,0.0,1.0
1992-02-04,16.75,17.0,16.0,16.0,63800,8.375,8.5,8.0,8.0,127600,0.0,1.0
1992-02-05,17.25,17.25,16.75,16.88,96400,8.625,8.625,8.375,8.44,192800,0.0,1.0
1992-02-06,17.13,17.25,16.75,17.0,68600,8.565,8.625,8.375,8.5,137200,0.0,1.0
1992-02-07,16.63,17.13,16.63,17.13,120500,8.315,8.565,8.315,8.565,241000,0.0,1.0
1992-02-10,16.63,16.75,16.5,16.63,55800,8.315,8.375,8.25,8.315,111600,0.0,1.0
1992-02-11,16.88,17.13,16.5,16.63,74000,8.44,8.565,8.25,8.315,148000,0.0,1.0
1992-02-12,17.25,17.25,17.0,17.0,72400,8.625,8.625,8.5,8.5,144800,0.0,1.0
1992-02-13,16.5,17.38,16.38,17.38,86000,8.25,8.69,8.19,8.69,172000,0.0,1.0
1992-02-14,15.88,16.5,15.63,16.5,59900,7.94,8.25,7.815,8.25,119800,0.0,1.0
1992-02-18,15.88,16.0,15.5,15.88,60900,7.94,8.0,7.75,7.94,121800,0.0,1.0
1992-02-19,15.88,15.88,15.75,15.75,11800,7.94,7.94,7.875,7.875,23600,0.0,1.0
1992-02-20,15.88,15.88,15.5,15.88,38100,7.94,7.94,7.75,7.94,76200,0.0,1.0
1992-02-21,15.63,15.88,15.5,15.88,82500,7.815,7.94,7.75,7.94,165000,0.0,1.0
1992-02-24,15.25,15.63,15.13,15.63,45100,7.625,7.815,7.565,7.815,90200,0.0,1.0
1992-02-25,14.63,15.13,14.63,15.0,87900,7.315,7.565,7.315,7.5,175800,0.0,1.0
1992-02-26,15.25,15.88,14.38,14.5,287000,7.625,7.94,7.19,7.25,574000,0.0,1.0
1992-02-27,16.5,16.5,15.5,15.5,175600,8.25,8.25,7.75,7.75,351200,0.0,1.0
1992-02-28,17.38,17.5,17.0,17.0,112700,8.69,8.75,8.5,8.5,225400,0.0,1.0
1992-03-02,16.5,17.38,16.5,17.25,50500,8.25,8.69,8.25,8.625,101000,0.0,1.0
1992-03-03,15.88,16.38,15.88,16.38,80400,7.94,8.19,7.94,8.19,160800,0.0,1.0
1992-03-04,16.0,16.13,15.75,15.88,63200,8.0,8.065,7.875,7.94,126400,0.0,1.0
1992-03-05,16.0,16.0,15.75,15.88,26600,8.0,8.0,7.875,7.94,53200,0.0,1.0
1992-03-06,15.88,16.0,15.75,15.88,30000,7.94,8.0,7.875,7.94,60000,0.0,1.0
1992-03-09,15.63,15.88,15.63,15.63,47200,7.815,7.94,7.815,7.815,94400,0.0,1.0
1992-03-10,15.75,15.88,15.63,15.63,58800,7.875,7.94,7.815,7.815,117600,0.0,1.0
1992-03-11,15.25,15.63,15.13,15.63,54200,7.625,7.815,7.565,7.815,108400,0.0,1.0
1992-03-12,15.13,15.25,15.13,15.25,77200,7.565,7.625,7.565,7.625,154400,0.0,1.0
1992-03-13,15.5,15.5,15.25,15.25,20500,7.75,7.75,7.625,7.625,41000,0.0,1.0
1992-03-16,15.5,15.5,15.13,15.25,19400,7.75,7.75,7.565,7.625,38800,0.0,1.0
1992-03-17,15.5,15.63,15.38,15.38,17700,7.75,7.815,7.69,7.69,35400,0.0,1.0
1992-03-18,15.75,15.75,15.5,15.5,22000,7.875,7.875,7.75,7.75,44000,0.0,1.0
1992-03-19,16.0,16.13,15.63,15.75,31000,8.0,8.065,7.815,7.875,62000,0.0,1.0
1992-03-20,17.25,17.25,16.5,16.5,151000,8.625,8.625,8.25,8.25,302000,0.0,1.0
1992-03-23,17.25,17.63,17.0,17.63,168200,8.625,8.815,8.5,8.815,336400,0.0,1.0
1992-03-24,16.75,17.25,16.63,17.13,59300,8.375,8.625,8.315,8.565,118600,0.0,1.0
1992-03-25,16.5,16.63,16.38,16.5,45600,8.25,8.315,8.19,8.25,91200,0.0,1.0
1992-03-26,16.0,16.38,16.0,16.38,90900,8.0,8.19,8.0,8.19,181800,0.0,1.0
1992-03-27,15.63,16.13,15.5,16.13,45900,7.815,8.065,7.75,8.065,91800,0.0,1.0
1992-03-30,15.75,15.75,15.5,15.63,88500,7.875,7.875,7.75,7.815,177000,0.0,1.0
1992-03-31,16.5,16.63,15.88,16.0,96000,8.25,8.315,7.94,8.0,192000,0.0,1.0
1992-04-01,18.13,18.38,16.13,16.25,239600,9.065,9.19,8.065,8.125,479200,0.0,1.0
1992-04-02,17.38,18.0,17.38,18.0,138500,8.69,9.0,8.69,9.0,277000,0.0,1.0
1992-04-03,16.63,17.5,16.63,17.5,96800,8.315,8.75,8.315,8.75,193600,0.0,1.0
1992-04-06,17.13,17.13,16.75,17.0,89300,8.565,8.565,8.375,8.5,178600,0.0,1.0
1992-04-07,16.38,17.0,16.25,16.88,83000,8.19,8.5,8.125,8.44,166000,0.0,1.0
1992-04-08,15.63,16.13,15.38,15.88,199700,7.815,8.065,7.69,7.94,399400,0.0,1.0
1992-04-09,15.63,16.0,15.38,15.5,225300,7.815,8.0,7.69,7.75,450600,0.0,1.0
1992-04-10,15.75,15.88,15.13,15.38,1464500,7.875,7.94,7.565,7.69,2929000,0.0,1.0
1992-04-13,15.88,16.38,15.75,15.75,632900,7.94,8.19,7.875,7.875,1265800,0.0,1.0
1992-04-14,15.75,16.0,15.5,15.88,251300,7.875,8.0,7.75,7.94,502600,0.0,1.0
1992-04-15,16.13,16.13,15.63,15.75,137700,8.065,8.065,7.815,7.875,275400,0.0,1.0
1992-04-16,16.0,16.13,15.88,16.0,124400,8.0,8.065,7.94,8.0,248800,0.0,1.0
1992-04-20,15.63,16.0,15.5,15.88,144300,7.815,8.0,7.75,7.94,288600,0.0,1.0
1992-04-21,15.75,15.75,15.38,15.75,123900,7.875,7.875,7.69,7.875,247800,0.0,1.0
1992-04-22,15.88,16.13,15.63,15.75,65300,7.94,8.065,7.815,7.875,130600,0.0,1.0
1992-04-23,15.63,15.75,15.5,15.75,108100,7.815,7.875,7.75,7.875,216200,0.0,1.0
1992-04-24,16.0,16.25,15.63,15.75,139500,8.0,8.125,7.815,7.875,279000,0.0,1.0
1992-04-27,15.63,15.88,15.5,15.88,124700,7.815,7.94,7.75,7.94,249400,0.0,1.0
1992-04-28,15.38,15.5,15.25,15.38,61400,7.69,7.75,7.625,7.69,122800,0.0,1.0
1992-04-29,15.75,16.0,15.38,15.38,162200,7.875,8.0,7.69,7.69,324400,0.0,1.0
1992-04-30,16.63,16.63,15.88,15.88,189300,8.315,8.315,7.94,7.94,378600,0.0,1.0
1992-05-01,16.5,16.63,16.38,16.63,81000,8.25,8.315,8.19,8.315,162000,0.0,1.0
1992-05-04,16.5,16.75,16.38,16.38,44200,8.25,8.375,8.19,8.19,88400,0.0,1.0
1992-05-05,16.88,17.0,16.5,16.63,114000,8.44,8.5,8.25,8.315,228000,0.0,1.0
1992-05-06,17.13,17.38,17.0,17.0,85300,8.565,8.69,8.5,8.5,170600,0.0,1.0
1992-05-07,17.5,17.5,16.75,17.25,134600,8.75,8.75,8.375,8.625,269200,0.0,1.0
1992-05-08,17.25,17.75,17.25,17.75,61800,8.625,8.875,8.625,8.875,123600,0.0,1.0
1992-05-11,17.5,17.63,17.25,17.25,45400,8.75,8.815,8.625,8.625,90800,0.0,1.0
1992-05-12,17.38,17.63,17.38,17.5,74200,8.69,8.815,8.69,8.75,148400,0.0,1.0
1992-05-13,17.5,17.63,17.25,17.38,339800,8.75,8.815,8.625,8.69,679600,0.0,1.0
1992-05-14,17.13,17.5,16.88,17.38,188100,8.565,8.75,8.44,8.69,376200,0.0,1.0
1992-05-15,16.75,17.0,16.63,16.88,112600,8.375,8.5,8.315,8.44,225200,0.0,1.0
1992-05-18,16.75,16.75,16.63,16.75,21300,8.375,8.375,8.315,8.375,42600,0.0,1.0
1992-05-19,16.63,16.75,16.38,16.75,76600,8.315,8.375,8.19,8.375,153200,0.0,1.0
1992-05-20,16.63,16.75,16.5,16.63,37600,8.315,8.375,8.25,8.315,75200,0.0,1.0
1992-05-21,16.0,16.5,16.0,16.5,64500,8.0,8.25,8.0,8.25,129000,0.0,1.0
1992-05-22,16.13,16.5,16.0,16.13,39300,8.065,8.25,8.0,8.065,78600,0.0,1.0
1992-05-26,16.13,16.13,15.88,16.0,77700,8.065,8.065,7.94,8.0,155400,0.0,1.0
1992-05-27,16.0,16.25,16.0,16.13,104900,8.0,8.125,8.0,8.065,209800,0.0,1.0
1992-05-28,16.5,16.63,16.13,16.13,165100,8.25,8.315,8.065,8.065,330200,0.0,1.0
1992-05-29,17.38,17.38,16.75,16.75,166700,8.69,8.69,8.375,8.375,333400,0.0,1.0
1992-06-01,17.13,17.38,17.13,17.38,54800,8.565,8.69,8.565,8.69,109600,0.0,1.0
1992-06-02,18.0,18.25,17.25,17.25,257700,9.0,9.125,8.625,8.625,515400,0.0,1.0
1992-06-03,18.38,19.0,18.13,18.13,206000,9.19,9.5,9.065,9.065,412000,0.0,1.0
1992-06-04,19.13,19.5,18.13,18.13,378800,9.565,9.75,9.065,9.065,757600,0.0,1.0
1992-06-05,19.0,19.25,18.88,19.13,230800,9.5,9.625,9.44,9.565,461600,0.0,1.0
1992-06-08,19.0,19.13,19.0,19.0,156200,9.5,9.565,9.5,9.5,312400,0.0,1.0
1992-06-09,18.25,19.13,18.13,19.13,195500,9.125,9.565,9.065,9.565,391000,0.0,1.0
1992-06-10,18.25,18.63,18.13,18.13,146100,9.125,9.315,9.065,9.065,292200,0.0,1.0
1992-06-11,18.13,18.38,17.88,18.13,161900,9.065,9.19,8.94,9.065,323800,0.0,1.0
1992-06-12,18.75,18.75,18.25,18.25,82400,9.375,9.375,9.125,9.125,164800,0.0,1.0
1992-06-15,18.5,18.75,18.38,18.63,234100,9.25,9.375,9.19,9.315,468200,0.0,1.0
1992-06-16,18.5,18.63,18.25,18.5,103900,9.25,9.315,9.125,9.25,207800,0.0,1.0
1992-06-17,18.5,18.75,18.0,18.38,107700,9.25,9.375,9.0,9.19,215400,0.0,1.0
1992-06-18,17.88,18.13,17.5,18.13,191800,8.94,9.065,8.75,9.065,383600,0.0,1.0
1992-06-19,18.0,18.38,17.75,17.75,99400,9.0,9.19,8.875,8.875,198800,0.0,1.0
1992-06-22,18.0,18.0,17.75,17.75,38900,9.0,9.0,8.875,8.875,77800,0.0,1.0
1992-06-23,18.38,18.5,17.88,17.88,90100,9.19,9.25,8.94,8.94,180200,0.0,1.0
1992-06-24,18.38,18.63,18.25,18.38,155200,9.19,9.315,9.125,9.19,310400,0.0,1.0
1992-06-25,18.25,18.38,18.0,18.25,219500,9.125,9.19,9.0,9.125,439000,0.0,1.0
1992-06-26,18.0,18.25,18.0,18.13,42900,9.0,9.125,9.0,9.065,85800,0.0,1.0
1992-06-29,18.13,18.13,17.75,18.0,130300,9.065,9.065,8.875,9.0,260600,0.0,1.0
1992-06-30,18.88,19.13,18.25,18.25,142300,9.44,9.565,9.125,9.125,284600,0.0,1.0
1992-07-01,19.88,20.5,19.0,19.0,377800,9.94,10.25,9.5,9.5,755600,0.0,1.0
1992-07-02,19.38,20.25,19.25,20.25,212300,9.69,10.125,9.625,10.125,424600,0.0,1.0
1992-07-06,19.25,19.5,18.5,19.5,141100,9.625,9.75,9.25,9.75,282200,0.0,1.0
1992-07-07,19.38,19.75,19.13,19.25,123900,9.69,9.875,9.565,9.625,247800,0.0,1.0
1992-07-08,18.88,19.38,18.63,19.25,49100,9.44,9.69,9.315,9.625,98200,0.0,1.0
1992-07-09,19.13,19.13,18.88,18.88,38300,9.565,9.565,9.44,9.44,76600,0.0,1.0
1992-07-10,19.13,19.38,19.13,19.38,36100,9.565,9.69,9.565,9.69,72200,0.0,1.0
1992-07-13,19.63,20.0,19.13,19.25,141900,9.815,10.0,9.565,9.625,283800,0.0,1.0
1992-07-14,20.13,20.13,18.5,19.25,738700,10.065,10.065,9.25,9.625,1477400,0.0,1.0
1992-07-15,20.13,20.25,19.88,20.13,205600,10.065,10.125,9.94,10.065,411200,0.0,1.0
1992-07-16,21.5,21.63,20.13,20.25,574100,10.75,10.815,10.065,10.125,1148200,0.0,1.0
1992-07-17,21.13,21.5,20.75,21.38,337800,10.565,10.75,10.375,10.69,675600,0.0,1.0
1992-07-20,21.13,21.13,20.38,21.13,153100,10.565,10.565,10.19,10.565,306200,0.0,1.0
1992-07-21,21.38,21.75,21.13,21.13,188600,10.69,10.875,10.565,10.565,377200,0.0,1.0
1992-07-22,19.75,20.63,19.75,20.5,395400,9.875,10.315,9.875,10.25,790800,0.0,1.0
1992-07-23,19.13,19.88,18.75,19.88,217900,9.565,9.94,9.375,9.94,435800,0.0,1.0
1992-07-24,19.25,19.25,18.5,19.0,456100,9.625,9.625,9.25,9.5,912200,0.0,1.0
1992-07-27,20.38,20.38,19.63,19.63,285300,10.19,10.19,9.815,9.815,570600,0.0,1.0
1992-07-28,20.25,20.5,19.63,19.88,362500,10.125,10.25,9.815,9.94,725000,0.0,1.0
1992-07-29,20.75,20.88,20.38,20.38,205600,10.375,10.44,10.19,10.19,411200,0.0,1.0
1992-07-30,20.38,20.75,19.75,20.75,166800,10.19,10.375,9.875,10.375,333600,0.0,1.0
1992-07-31,20.25,20.38,19.63,20.38,97400,10.125,10.19,9.815,10.19,194800,0.0,1.0
1992-08-03,21.5,21.5,20.25,20.38,348700,10.75,10.75,10.125,10.19,697400,0.0,1.0
1992-08-04,21.38,22.0,20.5,21.63,1590300,10.69,11.0,10.25,10.815,3180600,0.0,1.0
1992-08-05,21.5,21.75,21.25,21.38,206300,10.75,10.875,10.625,10.69,412600,0.0,1.0
1992-08-06,21.63,22.13,21.13,21.38,433300,10.815,11.065,10.565,10.69,866600,0.0,1.0
1992-08-07,22.38,22.63,21.63,21.63,263000,11.19,11.315,10.815,10.815,526000,0.0,1.0
1992-08-10,22.38,22.5,21.88,22.25,153100,11.19,11.25,10.94,11.125,306200,0.0,1.0
1992-08-11,22.25,22.38,21.88,22.25,96400,11.125,11.19,10.94,11.125,192800,0.0,1.0
1992-08-12,22.25,22.25,21.75,22.13,69200,11.125,11.125,10.875,11.065,138400,0.0,1.0
1992-08-13,21.88,22.25,21.75,22.25,88700,10.94,11.125,10.875,11.125,177400,0.0,1.0
1992-08-14,22.25,22.38,21.88,22.0,56300,11.125,11.19,10.94,11.0,112600,0.0,1.0
1992-08-17,22.38,22.5,22.13,22.13,71200,11.19,11.25,11.065,11.065,142400,0.0,1.0
1992-08-18,22.38,22.75,22.25,22.38,100300,11.19,11.375,11.125,11.19,200600,0.0,1.0
1992-08-19,21.0,21.88,20.75,21.13,318300,10.5,10.94,10.375,10.565,636600,0.0,1.0
1992-08-20,21.13,21.38,20.88,20.88,304800,10.565,10.69,10.44,10.44,609600,0.0,1.0
1992-08-21,21.25,21.63,21.13,21.25,211600,10.625,10.815,10.565,10.625,423200,0.0,1.0
1992-08-24,20.5,21.25,20.5,21.25,77500,10.25,10.625,10.25,10.625,155000,0.0,1.0
1992-08-25,20.25,20.5,20.25,20.5,123800,10.125,10.25,10.125,10.25,247600,0.0,1.0
1992-08-26,20.0,20.25,20.0,20.25,286700,10.0,10.125,10.0,10.125,573400,0.0,1.0
1992-08-27,21.38,21.63,20.25,20.25,209600,10.69,10.815,10.125,10.125,419200,0.0,1.0
1992-08-28,21.13,21.5,21.0,21.5,74700,10.565,10.75,10.5,10.75,149400,0.0,1.0
1992-08-31,20.75,21.13,20.63,21.0,110900,10.375,10.565,10.315,10.5,221800,0.0,1.0
1992-09-01,20.63,20.88,20.13,20.5,148400,10.315,10.44,10.065,10.25,296800,0.0,1.0
1992-09-02,20.63,20.75,20.5,20.75,150500,10.315,10.375,10.25,10.375,301000,0.0,1.0
1992-09-03,21.13,21.25,20.63,20.75,210800,10.565,10.625,10.315,10.375,421600,0.0,1.0
1992-09-04,20.88,21.25,20.75,21.25,115300,10.44,10.625,10.375,10.625,230600,0.0,1.0
1992-09-08,20.88,21.0,20.63,20.75,185000,10.44,10.5,10.315,10.375,370000,0.0,1.0
1992-09-09,20.75,21.0,20.25,20.88,269900,10.375,10.5,10.125,10.44,539800,0.0,1.0
1992-09-10,21.0,21.13,20.88,20.88,118300,10.5,10.565,10.44,10.44,236600,0.0,1.0
1992-09-11,21.88,21.88,21.0,21.13,268700,10.94,10.94,10.5,10.565,537400,0.0,1.0
1992-09-14,21.88,22.38,21.88,22.25,276900,10.94,11.19,10.94,11.125,553800,0.0,1.0
1992-09-15,22.13,22.25,21.75,21.88,371000,11.065,11.125,10.875,10.94,742000,0.0,1.0
1992-09-16,21.38,21.75,21.13,21.5,193100,10.69,10.875,10.565,10.75,386200,0.0,1.0
1992-09-17,21.13,21.75,21.13,21.25,285400,10.565,10.875,10.565,10.625,570800,0.0,1.0
1992-09-18,22.0,22.25,21.13,21.13,261100,11.0,11.125,10.565,10.565,522200,0.0,1.0
1992-09-21,22.5,22.75,21.63,22.0,221300,11.25,11.375,10.815,11.0,442600,0.0,1.0
1992-09-22,21.75,22.38,21.75,22.38,122200,10.875,11.19,10.875,11.19,244400,0.0,1.0
1992-09-23,21.88,22.13,21.25,21.75,221000,10.94,11.065,10.625,10.875,442000,0.0,1.0
1992-09-24,21.63,22.13,21.5,21.88,87600,10.815,11.065,10.75,10.94,175200,0.0,1.0
1992-09-25,20.88,21.88,20.38,21.88,90100,10.44,10.94,10.19,10.94,180200,0.0,1.0
1992-09-28,22.0,22.13,21.13,21.13,179300,11.0,11.065,10.565,10.565,358600,0.0,1.0
1992-09-29,21.63,22.0,21.5,21.88,68000,10.815,11.0,10.75,10.94,136000,0.0,1.0
1992-09-30,22.25,22.25,21.5,21.5,101800,11.125,11.125,10.75,10.75,203600,0.0,1.0
1992-10-01,23.13,23.5,22.5,22.5,508600,11.565,11.75,11.25,11.25,1017200,0.0,1.0
1992-10-02,23.63,23.75,23.38,23.5,317000,11.815,11.875,11.69,11.75,634000,0.0,1.0
1992-10-05,23.5,23.5,22.13,23.0,348900,11.75,11.75,11.065,11.5,697800,0.0,1.0
1992-10-06,24.0,24.25,23.5,23.5,332500,12.0,12.125,11.75,11.75,665000,0.0,1.0
1992-10-07,24.5,24.88,24.0,24.0,203600,12.25,12.44,12.0,12.0,407200,0.0,1.0
1992-10-08,25.0,25.25,24.75,24.75,227000,12.5,12.625,12.375,12.375,454000,0.0,1.0
1992-10-09,25.0,25.25,24.63,24.88,181600,12.5,12.625,12.315,12.44,363200,0.0,1.0
1992-10-12,25.63,26.25,24.75,24.88,181700,12.815,13.125,12.375,12.44,363400,0.0,1.0
1992-10-13,25.13,25.63,24.75,25.63,155500,12.565,12.815,12.375,12.815,311000,0.0,1.0
1992-10-14,24.88,25.5,24.13,25.25,262100,12.44,12.75,12.065,12.625,524200,0.0,1.0
1992-10-15,25.5,26.0,24.38,24.75,373500,12.75,13.0,12.19,12.375,747000,0.0,1.0
1992-10-16,26.0,26.13,24.63,25.63,272500,13.0,13.065,12.315,12.815,545000,0.0,1.0
1992-10-19,26.5,26.63,25.75,25.88,201600,13.25,13.315,12.875,12.94,403200,0.0,1.0
1992-10-20,27.38,27.5,26.38,26.5,346800,13.69,13.75,13.19,13.25,693600,0.0,1.0
1992-10-21,27.63,28.0,27.5,27.5,507100,13.815,14.0,13.75,13.75,1014200,0.0,1.0
1992-10-22,27.25,27.63,27.0,27.63,246800,13.625,13.815,13.5,13.815,493600,0.0,1.0
1992-10-23,27.13,27.38,26.5,27.38,140300,13.565,13.69,13.25,13.69,280600,0.0,1.0
1992-10-26,27.63,27.63,27.0,27.0,106200,13.815,13.815,13.5,13.5,212400,0.0,1.0
1992-10-27,27.5,27.63,26.88,27.5,73100,13.75,13.815,13.44,13.75,146200,0.0,1.0
1992-10-28,28.38,28.38,27.63,27.63,132300,14.19,14.19,13.815,13.815,264600,0.0,1.0
1992-10-29,29.13,29.13,28.25,28.25,302900,14.565,14.565,14.125,14.125,605800,0.0,1.0
1992-10-30,28.63,29.13,28.38,29.0,93200,14.315,14.565,14.19,14.5,186400,0.0,1.0
1992-11-02,28.38,28.75,28.13,28.38,128100,14.19,14.375,14.065,14.19,256200,0.0,1.0
1992-11-03,28.25,28.38,27.75,28.38,136200,14.125,14.19,13.875,14.19,272400,0.0,1.0
1992-11-04,27.75,28.0,27.63,27.88,201400,13.875,14.0,13.815,13.94,402800,0.0,1.0
1992-11-05,28.38,28.38,27.75,27.75,234900,14.19,14.19,13.875,13.875,469800,0.0,1.0
1992-11-06,28.0,28.5,27.88,28.25,76900,14.0,14.25,13.94,14.125,153800,0.0,1.0
1992-11-09,29.0,29.25,28.0,28.13,226700,14.5,14.625,14.0,14.065,453400,0.0,1.0
1992-11-10,30.13,30.25,29.13,29.25,289600,15.065,15.125,14.565,14.625,579200,0.0,1.0
1992-11-11,30.13,30.5,30.0,30.0,247300,15.065,15.25,15.0,15.0,494600,0.0,1.0
1992-11-12,29.5,30.13,29.38,29.88,215500,14.75,15.065,14.69,14.94,431000,0.0,1.0
1992-11-13,29.38,29.88,29.13,29.5,169700,14.69,14.94,14.565,14.75,339400,0.0,1.0
1992-11-16,28.13,29.25,28.13,29.0,197100,14.065,14.625,14.065,14.5,394200,0.0,1.0
1992-11-17,26.5,28.0,26.25,28.0,288400,13.25,14.0,13.125,14.0,576800,0.0,1.0
1992-11-18,26.38,26.75,25.63,26.38,670200,13.19,13.375,12.815,13.19,1340400,0.0,1.0
1992-11-19,27.88,27.88,26.25,26.25,557800,13.94,13.94,13.125,13.125,1115600,0.0,1.0
1992-11-20,27.75,28.38,27.5,28.0,259600,13.875,14.19,13.75,14.0,519200,0.0,1.0
1992-11-23,27.88,28.0,27.38,27.75,137800,13.94,14.0,13.69,13.875,275600,0.0,1.0
1992-11-24,27.5,28.0,27.38,27.88,205900,13.75,14.0,13.69,13.94,411800,0.0,1.0
1992-11-25,27.63,28.25,27.63,27.75,148100,13.815,14.125,13.815,13.875,296200,0.0,1.0
1992-11-27,27.25,27.63,27.25,27.63,77500,13.625,13.815,13.625,13.815,155000,0.0,1.0
1992-11-30,26.75,27.25,26.38,27.13,185700,13.375,13.625,13.19,13.565,371400,0.0,1.0
1992-12-01,27.75,27.75,26.63,26.88,213400,13.875,13.875,13.315,13.44,426800,0.0,1.0
1992-12-02,28.25,28.25,27.75,27.75,157000,14.125,14.125,13.875,13.875,314000,0.0,1.0
1992-12-03,28.88,29.13,28.38,28.38,285000,14.44,14.565,14.19,14.19,570000,0.0,1.0
1992-12-04,29.63,29.88,29.0,29.0,188200,14.815,14.94,14.5,14.5,376400,0.0,1.0
1992-12-07,30.13,30.25,29.13,29.75,188700,15.065,15.125,14.565,14.875,377400,0.0,1.0
1992-12-08,29.88,30.13,29.63,30.0,180600,14.94,15.065,14.815,15.0,361200,0.0,1.0
1992-12-09,29.25,29.75,29.0,29.63,142200,14.625,14.875,14.5,14.815,284400,0.0,1.0
1992-12-10,28.25,29.25,27.75,29.13,164700,14.125,14.625,13.875,14.565,329400,0.0,1.0
1992-12-11,27.5,28.38,27.38,28.38,319100,13.75,14.19,13.69,14.19,638200,0.0,1.0
1992-12-14,27.5,27.63,26.75,27.5,289100,13.75,13.815,13.375,13.75,578200,0.0,1.0
1992-12-15,27.13,27.5,27.0,27.5,152500,13.565,13.75,13.5,13.75,305000,0.0,1.0
1992-12-16,27.75,28.0,27.25,27.25,220800,13.875,14.0,13.625,13.625,441600,0.0,1.0
1992-12-17,28.63,28.63,27.75,27.75,198300,14.315,14.315,13.875,13.875,396600,0.0,1.0
1992-12-18,28.5,28.88,28.0,28.88,215600,14.25,14.44,14.0,14.44,431200,0.0,1.0
1992-12-21,28.38,28.5,28.0,28.25,116600,14.19,14.25,14.0,14.125,233200,0.0,1.0
1992-12-22,28.63,28.63,28.0,28.38,81900,14.315,14.315,14.0,14.19,163800,0.0,1.0
1992-12-23,28.25,28.88,28.0,28.5,95900,14.125,14.44,14.0,14.25,191800,0.0,1.0
1992-12-24,28.0,28.13,28.0,28.0,42200,14.0,14.065,14.0,14.0,84400,0.0,1.0
1992-12-28,28.0,28.25,27.5,28.25,70600,14.0,14.125,13.75,14.125,141200,0.0,1.0
1992-12-29,28.88,29.25,28.0,28.0,227600,14.44,14.625,14.0,14.0,455200,0.0,1.0
1992-12-30,29.0,29.13,28.75,29.0,97300,14.5,14.565,14.375,14.5,194600,0.0,1.0
1992-12-31,28.63,29.0,28.63,29.0,73800,14.315,14.5,14.315,14.5,147600,0.0,1.0
1993-01-04,27.5,28.88,27.5,28.63,64700,13.75,14.44,13.75,14.315,129400,0.0,1.0
1993-01-05,27.25,27.63,26.5,27.38,349700,13.625,13.815,13.25,13.69,699400,0.0,1.0
1993-01-06,28.5,28.63,27.5,27.5,224000,14.25,14.315,13.75,13.75,448000,0.0,1.0
1993-01-07,29.38,29.63,28.5,28.5,289500,14.69,14.815,14.25,14.25,579000,0.0,1.0
1993-01-08,29.5,29.63,29.25,29.63,248200,14.75,14.815,14.625,14.815,496400,0.0,1.0
1993-01-11,29.88,29.88,29.38,29.38,159200,14.94,14.94,14.69,14.69,318400,0.0,1.0
1993-01-12,29.5,30.13,29.25,30.0,155200,14.75,15.065,14.625,15.0,310400,0.0,1.0
1993-01-13,31.13,31.5,29.38,29.75,453100,15.565,15.75,14.69,14.875,906200,0.0,1.0
1993-01-14,32.25,32.38,31.5,31.5,432600,16.125,16.19,15.75,15.75,865200,0.0,1.0
1993-01-15,32.13,32.5,31.75,32.38,265300,16.065,16.25,15.875,16.19,530600,0.0,1.0
1993-01-18,32.25,32.5,32.0,32.5,100900,16.125,16.25,16.0,16.25,201800,0.0,1.0
1993-01-19,32.63,32.75,32.0,32.13,125700,16.315,16.375,16.0,16.065,251400,0.0,1.0
1993-01-20,32.38,32.63,32.13,32.63,83800,16.19,16.315,16.065,16.315,167600,0.0,1.0
1993-01-21,30.25,31.5,30.25,31.25,388400,15.125,15.75,15.125,15.625,776800,0.0,1.0
1993-01-22,30.13,30.13,28.5,29.0,379100,15.065,15.065,14.25,14.5,758200,0.0,1.0
1993-01-25,31.5,31.75,29.88,30.0,319900,15.75,15.875,14.94,15.0,639800,0.0,1.0
1993-01-26,32.75,32.75,31.75,31.75,210800,16.375,16.375,15.875,15.875,421600,0.0,1.0
1993-01-27,31.0,32.75,30.25,32.75,293000,15.5,16.375,15.125,16.375,586000,0.0,1.0
1993-01-28,31.13,31.5,30.63,31.25,142400,15.565,15.75,15.315,15.625,284800,0.0,1.0
1993-01-29,31.13,31.38,30.5,31.13,133800,15.565,15.69,15.25,15.565,267600,0.0,1.0
1993-02-01,31.5,31.5,30.88,31.13,187700,15.75,15.75,15.44,15.565,375400,0.0,1.0
1993-02-02,31.63,32.25,31.38,31.38,173700,15.815,16.125,15.69,15.69,347400,0.0,1.0
1993-02-03,31.88,32.25,31.63,31.75,106700,15.94,16.125,15.815,15.875,213400,0.0,1.0
1993-02-04,31.25,32.13,31.25,31.88,77800,15.625,16.065,15.625,15.94,155600,0.0,1.0
1993-02-05,30.13,31.25,30.0,31.25,118500,15.065,15.625,15.0,15.625,237000,0.0,1.0
1993-02-08,29.5,30.13,29.0,30.0,301700,14.75,15.065,14.5,15.0,603400,0.0,1.0
1993-02-09,28.63,29.63,28.5,29.63,202500,14.315,14.815,14.25,14.815,405000,0.0,1.0
1993-02-10,28.5,29.25,27.88,28.88,316100,14.25,14.625,13.94,14.44,632200,0.0,1.0
1993-02-11,29.75,30.13,28.75,28.75,170200,14.875,15.065,14.375,14.375,340400,0.0,1.0
1993-02-12,29.75,30.25,29.75,29.88,117000,14.875,15.125,14.875,14.94,234000,0.0,1.0
1993-02-16,28.38,29.5,28.38,29.5,217800,14.19,14.75,14.19,14.75,435600,0.0,1.0
1993-02-17,28.88,29.13,28.63,28.63,164300,14.44,14.565,14.315,14.315,328600,0.0,1.0
1993-02-18,29.25,29.38,29.0,29.25,158500,14.625,14.69,14.5,14.625,317000,0.0,1.0
1993-02-19,30.5,30.5,29.38,29.38,192400,15.25,15.25,14.69,14.69,384800,0.0,1.0
1993-02-22,31.5,31.75,30.0,30.5,186900,15.75,15.875,15.0,15.25,373800,0.0,1.0
1993-02-23,30.5,32.63,30.38,32.25,370200,15.25,16.315,15.19,16.125,740400,0.0,1.0
1993-02-24,30.0,30.63,29.63,30.5,269500,15.0,15.315,14.815,15.25,539000,0.0,1.0
1993-02-25,30.0,30.75,30.0,30.0,212800,15.0,15.375,15.0,15.0,425600,0.0,1.0
1993-02-26,31.25,31.25,29.75,29.75,185500,15.625,15.625,14.875,14.875,371000,0.0,1.0
1993-03-01,31.88,32.25,31.5,31.5,193800,15.94,16.125,15.75,15.75,387600,0.0,1.0
1993-03-02,32.13,32.38,31.75,31.88,144700,16.065,16.19,15.875,15.94,289400,0.0,1.0
1993-03-03,32.5,32.5,31.63,32.25,88000,16.25,16.25,15.815,16.125,176000,0.0,1.0
1993-03-04,32.75,32.88,32.13,32.38,166300,16.375,16.44,16.065,16.19,332600,0.0,1.0
1993-03-05,34.13,34.38,32.5,32.75,392200,17.065,17.19,16.25,16.375,784400,0.0,1.0
1993-03-08,34.13,34.25,33.88,34.25,228400,17.065,17.125,16.94,17.125,456800,0.0,1.0
1993-03-09,33.88,34.0,33.38,33.75,169200,16.94,17.0,16.69,16.875,338400,0.0,1.0
1993-03-10,33.5,33.75,33.5,33.75,61300,16.75,16.875,16.75,16.875,122600,0.0,1.0
1993-03-11,33.38,33.75,33.25,33.75,48800,16.69,16.875,16.625,16.875,97600,0.0,1.0
1993-03-12,33.0,33.38,32.63,33.38,61100,16.5,16.69,16.315,16.69,122200,0.0,1.0
1993-03-15,32.38,33.0,31.63,33.0,146800,16.19,16.5,15.815,16.5,293600,0.0,1.0
1993-03-16,32.63,32.75,32.25,32.25,51300,16.315,16.375,16.125,16.125,102600,0.0,1.0
1993-03-17,32.38,32.63,32.0,32.63,68900,16.19,16.315,16.0,16.315,137800,0.0,1.0
1993-03-18,32.25,32.5,32.13,32.5,142400,16.125,16.25,16.065,16.25,284800,0.0,1.0
1993-03-19,31.88,32.25,31.75,32.25,194900,15.94,16.125,15.875,16.125,389800,0.0,1.0
1993-03-22,30.75,31.5,30.5,31.38,351900,15.375,15.75,15.25,15.69,703800,0.0,1.0
1993-03-23,30.5,30.88,30.13,30.38,145700,15.25,15.44,15.065,15.19,291400,0.0,1.0
1993-03-24,29.75,30.88,29.5,30.5,166400,14.875,15.44,14.75,15.25,332800,0.0,1.0
1993-03-25,30.0,30.38,30.0,30.25,102000,15.0,15.19,15.0,15.125,204000,0.0,1.0
1993-03-26,30.13,30.5,29.88,30.25,48200,15.065,15.25,14.94,15.125,96400,0.0,1.0
1993-03-29,30.5,30.88,30.13,30.13,83400,15.25,15.44,15.065,15.065,166800,0.0,1.0
1993-03-30,30.63,30.75,30.38,30.5,74600,15.315,15.375,15.19,15.25,149200,0.0,1.0
1993-03-31,31.75,31.75,31.0,31.13,126400,15.875,15.875,15.5,15.565,252800,0.0,1.0
1993-04-01,32.0,32.13,31.0,31.88,112200,16.0,16.065,15.5,15.94,224400,0.0,1.0
1993-04-02,30.0,31.75,30.0,31.75,143300,15.0,15.875,15.0,15.875,286600,0.0,1.0
1993-04-05,29.88,30.38,29.88,30.13,78000,14.94,15.19,14.94,15.065,156000,0.0,1.0
1993-04-06,32.5,32.5,30.5,30.5,229000,16.25,16.25,15.25,15.25,458000,0.0,1.0
1993-04-07,31.25,32.5,30.88,32.5,162300,15.625,16.25,15.44,16.25,324600,0.0,1.0
1993-04-08,32.13,32.5,31.5,31.63,167900,16.065,16.25,15.75,15.815,335800,0.0,1.0
1993-04-12,33.5,33.63,32.5,32.5,176000,16.75,16.815,16.25,16.25,352000,0.0,1.0
1993-04-13,33.88,33.88,33.0,33.13,134800,16.94,16.94,16.5,16.565,269600,0.0,1.0
1993-04-14,33.5,33.5,33.0,33.13,206600,16.75,16.75,16.5,16.565,413200,0.0,1.0
1993-04-15,31.63,33.25,31.0,33.25,209000,15.815,16.625,15.5,16.625,418000,0.0,1.0
1993-04-16,31.25,31.88,30.25,31.75,343300,15.625,15.94,15.125,15.875,686600,0.0,1.0
1993-04-19,32.13,32.13,31.0,31.38,169300,16.065,16.065,15.5,15.69,338600,0.0,1.0
1993-04-20,31.0,32.25,31.0,32.25,151700,15.5,16.125,15.5,16.125,303400,0.0,1.0
1993-04-21,30.75,31.0,29.75,30.88,172200,15.375,15.5,14.875,15.44,344400,0.0,1.0
1993-04-22,33.13,33.38,31.63,32.0,337100,16.565,16.69,15.815,16.0,674200,0.0,1.0
1993-04-23,32.5,32.88,32.13,32.88,162900,16.25,16.44,16.065,16.44,325800,0.0,1.0
1993-04-26,31.75,33.0,31.75,32.63,134000,15.875,16.5,15.875,16.315,268000,0.0,1.0
1993-04-27,31.88,31.88,31.13,31.5,69000,15.94,15.94,15.565,15.75,138000,0.0,1.0
1993-04-28,32.0,32.13,31.63,31.88,50400,16.0,16.065,15.815,15.94,100800,0.0,1.0
1993-04-29,32.13,32.38,32.0,32.25,142100,16.065,16.19,16.0,16.125,284200,0.0,1.0
1993-04-30,32.88,33.25,32.13,32.13,103100,16.44,16.625,16.065,16.065,206200,0.0,1.0
1993-05-03,32.75,33.0,32.75,32.88,136800,16.375,16.5,16.375,16.44,273600,0.0,1.0
1993-05-04,35.0,35.13,32.88,32.88,639100,17.5,17.565,16.44,16.44,1278200,0.0,1.0
1993-05-05,35.63,35.63,34.38,35.0,317300,17.815,17.815,17.19,17.5,634600,0.0,1.0
1993-05-06,34.38,35.5,34.13,35.38,100700,17.19,17.75,17.065,17.69,201400,0.0,1.0
1993-05-07,34.75,35.0,34.13,34.63,56600,17.375,17.5,17.065,17.315,113200,0.0,1.0
1993-05-10,34.13,34.5,33.63,34.5,127000,17.065,17.25,16.815,17.25,254000,0.0,1.0
1993-05-11,33.75,34.25,33.38,34.13,326600,16.875,17.125,16.69,17.065,653200,0.0,1.0
1993-05-12,32.63,33.75,32.38,33.5,277800,16.315,16.875,16.19,16.75,555600,0.0,1.0
1993-05-13,31.5,32.75,31.0,32.63,241900,15.75,16.375,15.5,16.315,483800,0.0,1.0
1993-05-14,32.13,32.25,31.63,31.75,97600,16.065,16.125,15.815,15.875,195200,0.0,1.0
1993-05-17,32.75,32.88,32.38,32.38,84100,16.375,16.44,16.19,16.19,168200,0.0,1.0
1993-05-18,32.5,33.0,32.25,32.88,54300,16.25,16.5,16.125,16.44,108600,0.0,1.0
1993-05-19,33.63,34.25,32.5,32.5,186700,16.815,17.125,16.25,16.25,373400,0.0,1.0
1993-05-20,32.88,33.75,32.88,33.75,204600,16.44,16.875,16.44,16.875,409200,0.0,1.0
1993-05-21,32.0,32.5,31.88,32.25,1211400,16.0,16.25,15.94,16.125,2422800,0.0,1.0
1993-05-24,32.0,32.38,31.75,32.0,404400,16.0,16.19,15.875,16.0,808800,0.0,1.0
1993-05-25,32.63,32.63,31.75,32.13,438400,16.315,16.315,15.875,16.065,876800,0.0,1.0
1993-05-26,32.88,33.38,32.63,32.63,568100,16.44,16.69,16.315,16.315,1136200,0.0,1.0
1993-05-27,33.25,33.25,32.63,32.88,236800,16.625,16.625,16.315,16.44,473600,0.0,1.0
1993-05-28,32.63,33.38,32.63,33.25,209600,16.315,16.69,16.315,16.625,419200,0.0,1.0
1993-06-01,33.0,33.25,32.75,32.88,132800,16.5,16.625,16.375,16.44,265600,0.0,1.0
1993-06-02,33.0,33.13,32.88,33.13,113100,16.5,16.565,16.44,16.565,226200,0.0,1.0
1993-06-03,32.88,32.88,32.5,32.88,101700,16.44,16.44,16.25,16.44,203400,0.0,1.0
1993-06-04,33.5,33.63,32.75,32.88,172200,16.75,16.815,16.375,16.44,344400,0.0,1.0
1993-06-07,34.0,34.63,33.88,34.5,181800,17.0,17.315,16.94,17.25,363600,0.0,1.0
1993-06-08,33.88,34.13,33.63,34.0,153200,16.94,17.065,16.815,17.0,306400,0.0,1.0
1993-06-09,33.88,34.5,33.88,33.88,99600,16.94,17.25,16.94,16.94,199200,0.0,1.0
1993-06-10,33.63,34.0,33.63,34.0,88300,16.815,17.0,16.815,17.0,176600,0.0,1.0
1993-06-11,34.0,34.0,33.75,33.75,76100,17.0,17.0,16.875,16.875,152200,0.0,1.0
1993-06-14,34.13,34.38,33.88,33.88,104400,17.065,17.19,16.94,16.94,208800,0.0,1.0
1993-06-15,34.0,34.13,33.75,34.0,60100,17.0,17.065,16.875,17.0,120200,0.0,1.0
1993-06-16,33.88,34.25,33.75,34.0,75500,16.94,17.125,16.875,17.0,151000,0.0,1.0
1993-06-17,34.13,34.25,33.75,33.88,125900,17.065,17.125,16.875,16.94,251800,0.0,1.0
1993-06-18,34.13,34.38,33.88,33.88,70900,17.065,17.19,16.94,16.94,141800,0.0,1.0
1993-06-21,34.25,34.63,34.13,34.13,104400,17.125,17.315,17.065,17.065,208800,0.0,1.0
1993-06-22,35.5,35.75,34.25,34.5,156200,17.75,17.875,17.125,17.25,312400,0.0,1.0
1993-06-23,35.0,35.38,34.75,35.38,301500,17.5,17.69,17.375,17.69,603000,0.0,1.0
1993-06-24,34.63,35.13,34.63,35.13,63200,17.315,17.565,17.315,17.565,126400,0.0,1.0
1993-06-25,35.5,35.63,34.63,34.63,117700,17.75,17.815,17.315,17.315,235400,0.0,1.0
1993-06-28,35.75,36.0,35.38,35.38,142000,17.875,18.0,17.69,17.69,284000,0.0,1.0
1993-06-29,35.5,36.0,35.25,35.88,91400,17.75,18.0,17.625,17.94,182800,0.0,1.0
1993-06-30,35.88,36.25,35.38,35.63,145900,17.94,18.125,17.69,17.815,291800,0.0,1.0
1993-07-01,34.75,35.5,34.75,35.25,80800,17.375,17.75,17.375,17.625,161600,0.0,1.0
1993-07-02,34.75,35.0,34.75,35.0,70800,17.375,17.5,17.375,17.5,141600,0.0,1.0
1993-07-06,35.75,35.75,34.88,34.88,174800,17.875,17.875,17.44,17.44,349600,0.0,1.0
1993-07-07,35.25,35.25,35.0,35.25,213100,17.625,17.625,17.5,17.625,426200,0.0,1.0
1993-07-08,34.88,35.38,34.75,35.25,87200,17.44,17.69,17.375,17.625,174400,0.0,1.0
1993-07-09,35.0,35.0,34.63,35.0,74400,17.5,17.5,17.315,17.5,148800,0.0,1.0
1993-07-12,35.0,35.25,34.88,35.0,89200,17.5,17.625,17.44,17.5,178400,0.0,1.0
1993-07-13,34.75,35.13,34.75,35.0,41200,17.375,17.565,17.375,17.5,82400,0.0,1.0
1993-07-14,35.13,35.38,34.75,34.88,124700,17.565,17.69,17.375,17.44,249400,0.0,1.0
1993-07-15,35.38,35.5,34.88,35.5,76500,17.69,17.75,17.44,17.75,153000,0.0,1.0
1993-07-16,35.13,35.5,35.0,35.5,84700,17.565,17.75,17.5,17.75,169400,0.0,1.0
1993-07-19,35.13,35.25,34.88,35.13,75800,17.565,17.625,17.44,17.565,151600,0.0,1.0
1993-07-20,36.0,36.38,35.0,35.0,170900,18.0,18.19,17.5,17.5,341800,0.0,1.0
1993-07-21,38.25,38.25,36.25,36.25,743100,19.125,19.125,18.125,18.125,1486200,0.0,1.0
1993-07-22,36.63,38.13,36.38,38.13,354500,18.315,19.065,18.19,19.065,709000,0.0,1.0
1993-07-23,37.5,37.5,36.5,36.63,163100,18.75,18.75,18.25,18.315,326200,0.0,1.0
1993-07-26,39.13,39.13,37.63,37.63,230600,19.565,19.565,18.815,18.815,461200,0.0,1.0
1993-07-27,39.25,39.5,38.5,39.0,132400,19.625,19.75,19.25,19.5,264800,0.0,1.0
1993-07-28,39.25,39.25,38.63,39.25,151100,19.625,19.625,19.315,19.625,302200,0.0,1.0
1993-07-29,39.25,39.88,39.0,39.0,122200,19.625,19.94,19.5,19.5,244400,0.0,1.0
1993-07-30,37.75,39.38,37.63,39.38,121200,18.875,19.69,18.815,19.69,242400,0.0,1.0
1993-08-02,37.63,38.5,37.5,37.75,111800,18.815,19.25,18.75,18.875,223600,0.0,1.0
1993-08-03,37.5,37.75,37.38,37.75,117600,18.75,18.875,18.69,18.875,235200,0.0,1.0
1993-08-04,37.5,37.63,37.25,37.63,63200,18.75,18.815,18.625,18.815,126400,0.0,1.0
1993-08-05,38.13,38.13,37.38,37.5,68700,19.065,19.065,18.69,18.75,137400,0.0,1.0
1993-08-06,38.5,38.63,38.13,38.13,75400,19.25,19.315,19.065,19.065,150800,0.0,1.0
1993-08-09,39.13,39.38,38.75,38.75,144500,19.565,19.69,19.375,19.375,289000,0.0,1.0
1993-08-10,38.88,39.13,38.38,39.13,111000,19.44,19.565,19.19,19.565,222000,0.0,1.0
1993-08-11,39.75,40.0,38.75,38.88,136700,19.875,20.0,19.375,19.44,273400,0.0,1.0
1993-08-12,39.38,39.88,39.0,39.75,76100,19.69,19.94,19.5,19.875,152200,0.0,1.0
1993-08-13,38.88,39.25,38.75,39.25,23900,19.44,19.625,19.375,19.625,47800,0.0,1.0
1993-08-16,39.13,39.38,38.75,38.75,56400,19.565,19.69,19.375,19.375,112800,0.0,1.0
1993-08-17,39.0,39.13,38.88,39.13,27500,19.5,19.565,19.44,19.565,55000,0.0,1.0
1993-08-18,40.0,40.63,39.75,39.75,168600,20.0,20.315,19.875,19.875,337200,0.0,1.0
1993-08-19,41.0,41.5,39.88,40.0,181000,20.5,20.75,19.94,20.0,362000,0.0,1.0
1993-08-20,40.88,41.13,40.63,41.13,32700,20.44,20.565,20.315,20.565,65400,0.0,1.0
1993-08-23,40.38,40.75,40.25,40.75,44900,20.19,20.375,20.125,20.375,89800,0.0,1.0
1993-08-24,41.0,41.13,40.25,40.25,107300,20.5,20.565,20.125,20.125,214600,0.0,1.0
1993-08-25,40.88,41.13,40.75,41.13,78100,20.44,20.565,20.375,20.565,156200,0.0,1.0
1993-08-26,40.75,40.88,40.5,40.88,95300,20.375,20.44,20.25,20.44,190600,0.0,1.0
1993-08-27,41.75,41.75,40.88,40.88,110100,20.875,20.875,20.44,20.44,220200,0.0,1.0
1993-08-30,42.5,43.0,41.75,41.75,186700,21.25,21.5,20.875,20.875,373400,0.0,1.0
1993-08-31,43.13,43.13,42.38,42.5,417900,21.565,21.565,21.19,21.25,835800,0.0,1.0
1993-09-01,42.75,42.88,42.63,42.88,212300,21.375,21.44,21.315,21.44,424600,0.0,1.0
1993-09-02,42.38,42.88,42.25,42.75,103900,21.19,21.44,21.125,21.375,207800,0.0,1.0
1993-09-03,41.75,42.63,41.5,42.63,234700,20.875,21.315,20.75,21.315,469400,0.0,1.0
1993-09-07,40.88,41.75,40.75,41.75,133400,20.44,20.875,20.375,20.875,266800,0.0,1.0
1993-09-08,40.13,40.75,39.63,40.75,149900,20.065,20.375,19.815,20.375,299800,0.0,1.0
1993-09-09,40.88,41.13,40.0,40.0,148800,20.44,20.565,20.0,20.0,297600,0.0,1.0
1993-09-10,40.63,41.5,40.63,41.0,171400,20.315,20.75,20.315,20.5,342800,0.0,1.0
1993-09-13,40.13,40.63,40.13,40.63,258800,20.065,20.315,20.065,20.315,517600,0.0,1.0
1993-09-14,39.88,39.88,39.25,39.88,235900,19.94,19.94,19.625,19.94,471800,0.0,1.0
1993-09-15,40.0,40.75,39.38,39.63,152200,20.0,20.375,19.69,19.815,304400,0.0,1.0
1993-09-16,40.13,40.25,39.5,40.13,118000,20.065,20.125,19.75,20.065,236000,0.0,1.0
1993-09-17,40.0,40.38,39.75,40.0,158000,20.0,20.19,19.875,20.0,316000,0.0,1.0
1993-09-20,40.0,40.63,40.0,40.13,149500,20.0,20.315,20.0,20.065,299000,0.0,1.0
1993-09-21,39.75,40.75,39.63,40.25,97700,19.875,20.375,19.815,20.125,195400,0.0,1.0
1993-09-22,40.63,40.63,39.75,39.75,60000,20.315,20.315,19.875,19.875,120000,0.0,1.0
1993-09-23,40.88,41.63,40.63,40.63,140800,20.44,20.815,20.315,20.315,281600,0.0,1.0
1993-09-24,39.88,41.0,39.88,41.0,150900,19.94,20.5,19.94,20.5,301800,0.0,1.0
1993-09-27,40.0,40.38,39.63,40.13,181700,20.0,20.19,19.815,20.065,363400,0.0,1.0
1993-09-28,39.5,40.25,39.25,40.0,149900,19.75,20.125,19.625,20.0,299800,0.0,1.0
1993-09-29,39.63,40.0,39.0,39.5,94800,19.815,20.0,19.5,19.75,189600,0.0,1.0
1993-09-30,39.75,40.25,39.25,39.63,90300,19.875,20.125,19.625,19.815,180600,0.0,1.0
1993-10-01,39.5,40.0,39.5,39.63,143500,19.75,20.0,19.75,19.815,287000,0.0,1.0
1993-10-04,39.13,39.5,39.0,39.5,106700,19.565,19.75,19.5,19.75,213400,0.0,1.0
1993-10-05,38.38,39.13,38.0,39.0,289500,19.19,19.565,19.0,19.5,579000,0.0,1.0
1993-10-06,37.88,38.38,37.38,38.25,177400,18.94,19.19,18.69,19.125,354800,0.0,1.0
1993-10-07,36.63,38.13,36.63,37.88,178300,18.315,19.065,18.315,18.94,356600,0.0,1.0
1993-10-08,36.38,37.13,35.63,37.0,461500,18.19,18.565,17.815,18.5,923000,0.0,1.0
1993-10-11,37.5,37.75,36.63,36.63,453200,18.75,18.875,18.315,18.315,906400,0.0,1.0
1993-10-12,38.75,39.25,37.75,37.75,641400,19.375,19.625,18.875,18.875,1282800,0.0,1.0
1993-10-13,37.75,38.63,37.38,38.63,476800,18.875,19.315,18.69,19.315,953600,0.0,1.0
1993-10-14,38.38,39.0,38.0,38.0,180600,19.19,19.5,19.0,19.0,361200,0.0,1.0
1993-10-15,38.63,38.75,38.0,38.63,199200,19.315,19.375,19.0,19.315,398400,0.0,1.0
1993-10-18,37.13,38.63,37.13,38.63,169700,18.565,19.315,18.565,19.315,339400,0.0,1.0
1993-10-19,35.63,37.25,35.25,37.13,644300,17.815,18.625,17.625,18.565,1288600,0.0,1.0
1993-10-20,35.0,36.0,34.88,35.75,305200,17.5,18.0,17.44,17.875,610400,0.0,1.0
1993-10-21,37.25,37.5,36.25,36.75,931700,18.625,18.75,18.125,18.375,1863400,0.0,1.0
1993-10-22,37.63,38.38,37.25,37.75,361900,18.815,19.19,18.625,18.875,723800,0.0,1.0
1993-10-25,35.88,37.88,35.88,37.63,273900,17.94,18.94,17.94,18.815,547800,0.0,1.0
1993-10-26,36.5,36.63,35.5,35.88,251800,18.25,18.315,17.75,17.94,503600,0.0,1.0
1993-10-27,36.88,37.13,36.25,36.5,148800,18.44,18.565,18.125,18.25,297600,0.0,1.0
1993-10-28,36.38,36.88,36.0,36.88,110300,18.19,18.44,18.0,18.44,220600,0.0,1.0
1993-10-29,37.13,37.25,36.25,36.38,78900,18.565,18.625,18.125,18.19,157800,0.0,1.0
1993-11-01,37.63,38.0,36.88,37.13,120100,18.815,19.0,18.44,18.565,240200,0.0,1.0
1993-11-02,37.0,37.5,36.63,37.38,158100,18.5,18.75,18.315,18.69,316200,0.0,1.0
1993-11-03,34.0,36.75,33.75,36.75,577200,17.0,18.375,16.875,18.375,1154400,0.0,1.0
1993-11-04,34.63,35.0,34.38,34.75,652500,17.315,17.5,17.19,17.375,1305000,0.0,1.0
1993-11-05,34.88,35.13,33.63,34.5,425500,17.44,17.565,16.815,17.25,851000,0.0,1.0
1993-11-08,34.0,35.25,34.0,34.88,306700,17.0,17.625,17.0,17.44,613400,0.0,1.0
1993-11-09,34.25,34.75,34.13,34.25,257700,17.125,17.375,17.065,17.125,515400,0.0,1.0
1993-11-10,36.0,36.0,35.25,35.5,500000,18.0,18.0,17.625,17.75,1000000,0.0,1.0
1993-11-11,35.75,36.75,35.75,36.25,201800,17.875,18.375,17.875,18.125,403600,0.0,1.0
1993-11-12,36.0,36.75,35.75,35.75,153600,18.0,18.375,17.875,17.875,307200,0.0,1.0
1993-11-15,35.13,37.0,34.75,36.25,328300,17.565,18.5,17.375,18.125,656600,0.0,1.0
1993-11-16,34.88,35.13,34.5,35.13,259500,17.44,17.565,17.25,17.565,519000,0.0,1.0
1993-11-17,34.63,35.25,34.38,35.13,263000,17.315,17.625,17.19,17.565,526000,0.0,1.0
1993-11-18,34.75,34.75,34.38,34.63,128100,17.375,17.375,17.19,17.315,256200,0.0,1.0
1993-11-19,35.13,35.25,34.0,34.5,150500,17.565,17.625,17.0,17.25,301000,0.0,1.0
1993-11-22,35.38,35.5,34.75,35.0,165200,17.69,17.75,17.375,17.5,330400,0.0,1.0
1993-11-23,35.75,36.38,35.5,35.5,108300,17.875,18.19,17.75,17.75,216600,0.0,1.0
1993-11-24,36.63,36.75,35.75,35.75,117100,18.315,18.375,17.875,17.875,234200,0.0,1.0
1993-11-26,36.38,36.88,36.38,36.63,144200,18.19,18.44,18.19,18.315,288400,0.0,1.0
1993-11-29,36.38,37.75,36.25,36.63,111800,18.19,18.875,18.125,18.315,223600,0.0,1.0
1993-11-30,37.0,37.25,36.63,36.63,102500,18.5,18.625,18.315,18.315,205000,0.0,1.0
1993-12-01,37.63,38.5,37.0,37.0,393800,18.815,19.25,18.5,18.5,787600,0.0,1.0
1993-12-02,38.88,38.88,37.88,37.88,133100,19.44,19.44,18.94,18.94,266200,0.0,1.0
1993-12-03,38.5,38.88,38.0,38.88,125500,19.25,19.44,19.0,19.44,251000,0.0,1.0
1993-12-06,37.13,38.0,37.0,38.0,327100,18.565,19.0,18.5,19.0,654200,0.0,1.0
1993-12-07,37.0,37.5,36.63,37.5,271000,18.5,18.75,18.315,18.75,542000,0.0,1.0
1993-12-08,37.75,38.13,37.13,37.13,81800,18.875,19.065,18.565,18.565,163600,0.0,1.0
1993-12-09,38.0,38.0,37.75,37.75,174600,19.0,19.0,18.875,18.875,349200,0.0,1.0
1993-12-10,37.88,38.0,37.75,37.88,80900,18.94,19.0,18.875,18.94,161800,0.0,1.0
1993-12-13,37.63,37.88,37.0,37.88,144300,18.815,18.94,18.5,18.94,288600,0.0,1.0
1993-12-14,37.0,37.75,36.88,37.75,143900,18.5,18.875,18.44,18.875,287800,0.0,1.0
1993-12-15,37.5,37.75,37.0,37.0,127400,18.75,18.875,18.5,18.5,254800,0.0,1.0
1993-12-16,37.75,37.88,37.5,37.5,124100,18.875,18.94,18.75,18.75,248200,0.0,1.0
1993-12-17,38.0,38.38,37.63,37.75,92600,19.0,19.19,18.815,18.875,185200,0.0,1.0
1993-12-20,37.88,38.5,37.75,38.0,111100,18.94,19.25,18.875,19.0,222200,0.0,1.0
1993-12-21,37.75,38.38,37.63,37.75,216300,18.875,19.19,18.815,18.875,432600,0.0,1.0
1993-12-22,38.5,38.75,37.63,37.63,122600,19.25,19.375,18.815,18.815,245200,0.0,1.0
1993-12-23,39.88,40.0,38.63,38.63,231200,19.94,20.0,19.315,19.315,462400,0.0,1.0
1993-12-27,41.5,41.5,40.13,40.13,183300,20.75,20.75,20.065,20.065,366600,0.0,1.0
1993-12-28,41.88,42.0,41.25,41.5,217500,20.94,21.0,20.625,20.75,435000,0.0,1.0
1993-12-29,41.75,42.25,41.63,41.88,127100,20.875,21.125,20.815,20.94,254200,0.0,1.0
1993-12-30,41.63,41.88,41.13,41.5,95400,20.815,20.94,20.565,20.75,190800,0.0,1.0
1993-12-31,41.75,41.75,41.38,41.38,42900,20.875,20.875,20.69,20.69,85800,0.0,1.0
1994-01-03,40.75,41.75,40.75,41.5,141600,20.375,20.875,20.375,20.75,283200,0.0,1.0
1994-01-04,40.5,41.0,40.0,41.0,121500,20.25,20.5,20.0,20.5,243000,0.0,1.0
1994-01-05,41.0,41.13,40.0,40.5,115600,20.5,20.565,20.0,20.25,231200,0.0,1.0
1994-01-06,40.5,41.5,40.5,41.25,366200,20.25,20.75,20.25,20.625,732400,0.0,1.0
1994-01-07,40.88,41.0,40.25,40.5,149000,20.44,20.5,20.125,20.25,298000,0.0,1.0
1994-01-10,41.0,41.25,40.75,40.88,179900,20.5,20.625,20.375,20.44,359800,0.0,1.0
1994-01-11,41.13,41.13,40.63,40.88,107000,20.565,20.565,20.315,20.44,214000,0.0,1.0
1994-01-12,41.38,41.75,41.25,41.38,163300,20.69,20.875,20.625,20.69,326600,0.0,1.0
1994-01-13,40.88,41.38,40.5,41.38,89400,20.44,20.69,20.25,20.69,178800,0.0,1.0
1994-01-14,41.13,41.5,41.0,41.0,61600,20.565,20.75,20.5,20.5,123200,0.0,1.0
1994-01-17,40.75,40.88,40.63,40.88,76400,20.375,20.44,20.315,20.44,152800,0.0,1.0
1994-01-18,40.63,40.88,40.38,40.75,162400,20.315,20.44,20.19,20.375,324800,0.0,1.0
1994-01-19,39.88,40.38,39.75,40.38,88300,19.94,20.19,19.875,20.19,176600,0.0,1.0
1994-01-20,40.0,40.13,39.5,39.88,161400,20.0,20.065,19.75,19.94,322800,0.0,1.0
1994-01-21,40.75,40.75,40.25,40.25,143900,20.375,20.375,20.125,20.125,287800,0.0,1.0
1994-01-24,40.75,40.88,40.38,40.75,340600,20.375,20.44,20.19,20.375,681200,0.0,1.0
1994-01-25,40.63,40.75,40.5,40.5,64800,20.315,20.375,20.25,20.25,129600,0.0,1.0
1994-01-26,41.13,41.25,40.38,40.38,64400,20.565,20.625,20.19,20.19,128800,0.0,1.0
1994-01-27,42.0,42.25,41.13,41.13,120600,21.0,21.125,20.565,20.565,241200,0.0,1.0
1994-01-28,42.38,42.5,41.63,42.0,100900,21.19,21.25,20.815,21.0,201800,0.0,1.0
1994-01-31,42.88,42.88,42.13,42.25,73900,21.44,21.44,21.065,21.125,147800,0.0,1.0
1994-02-01,42.75,42.75,42.5,42.75,115100,21.375,21.375,21.25,21.375,230200,0.0,1.0
1994-02-02,43.25,43.25,42.75,42.75,54800,21.625,21.625,21.375,21.375,109600,0.0,1.0
1994-02-03,42.88,43.0,42.88,43.0,35900,21.44,21.5,21.44,21.5,71800,0.0,1.0
1994-02-04,41.75,43.0,41.75,42.75,124500,20.875,21.5,20.875,21.375,249000,0.0,1.0
1994-02-07,41.88,42.0,41.13,41.75,94200,20.94,21.0,20.565,20.875,188400,0.0,1.0
1994-02-08,43.5,43.63,41.88,42.13,95900,21.75,21.815,20.94,21.065,191800,0.0,1.0
1994-02-09,43.63,44.13,43.25,43.63,189800,21.815,22.065,21.625,21.815,379600,0.0,1.0
1994-02-10,43.38,43.63,43.25,43.63,76600,21.69,21.815,21.625,21.815,153200,0.0,1.0
1994-02-11,43.38,43.38,43.0,43.25,24000,21.69,21.69,21.5,21.625,48000,0.0,1.0
1994-02-14,43.13,43.38,43.0,43.25,131000,21.565,21.69,21.5,21.625,262000,0.0,1.0
1994-02-15,43.88,43.88,43.13,43.13,66800,21.94,21.94,21.565,21.565,133600,0.0,1.0
1994-02-16,44.5,44.63,43.75,43.75,96200,22.25,22.315,21.875,21.875,192400,0.0,1.0
1994-02-17,44.38,45.13,44.0,45.13,131100,22.19,22.565,22.0,22.565,262200,0.0,1.0
1994-02-18,44.13,44.25,43.75,44.25,159600,22.065,22.125,21.875,22.125,319200,0.0,1.0
1994-02-22,44.5,44.75,43.88,43.88,106900,22.25,22.375,21.94,21.94,213800,0.0,1.0
1994-02-23,43.75,44.5,43.63,44.5,116800,21.875,22.25,21.815,22.25,233600,0.0,1.0
1994-02-24,43.38,44.0,42.63,43.75,266300,21.69,22.0,21.315,21.875,532600,0.0,1.0
1994-02-25,44.0,44.38,43.38,43.38,99500,22.0,22.19,21.69,21.69,199000,0.0,1.0
1994-02-28,44.0,44.38,44.0,44.25,117700,22.0,22.19,22.0,22.125,235400,0.0,1.0
1994-03-01,43.5,44.0,43.38,44.0,62200,21.75,22.0,21.69,22.0,124400,0.0,1.0
1994-03-02,43.25,43.38,42.75,43.0,123000,21.625,21.69,21.375,21.5,246000,0.0,1.0
1994-03-03,42.75,43.25,42.63,43.13,100100,21.375,21.625,21.315,21.565,200200,0.0,1.0
1994-03-04,43.0,43.5,42.88,43.13,70600,21.5,21.75,21.44,21.565,141200,0.0,1.0
1994-03-07,42.63,43.63,42.63,43.13,189600,21.315,21.815,21.315,21.565,379200,0.0,1.0
1994-03-08,41.88,42.88,41.38,42.88,123800,20.94,21.44,20.69,21.44,247600,0.0,1.0
1994-03-09,41.88,42.5,41.63,42.5,175000,20.94,21.25,20.815,21.25,350000,0.0,1.0
1994-03-10,41.25,41.88,41.0,41.88,71200,20.625,20.94,20.5,20.94,142400,0.0,1.0
1994-03-11,41.25,41.75,40.88,41.38,71600,20.625,20.875,20.44,20.69,143200,0.0,1.0
1994-03-14,41.13,41.38,41.0,41.13,214600,20.565,20.69,20.5,20.565,429200,0.0,1.0
1994-03-15,41.25,41.25,41.13,41.25,227200,20.625,20.625,20.565,20.625,454400,0.0,1.0
1994-03-16,41.25,41.5,41.25,41.5,288400,20.625,20.75,20.625,20.75,576800,0.0,1.0
1994-03-17,41.38,41.63,41.0,41.25,105500,20.69,20.815,20.5,20.625,211000,0.0,1.0
1994-03-18,41.38,41.38,40.88,41.38,171400,20.69,20.69,20.44,20.69,342800,0.0,1.0
1994-03-21,41.38,41.63,41.13,41.38,115500,20.69,20.815,20.565,20.69,231000,0.0,1.0
1994-03-22,41.13,41.88,41.13,41.13,134900,20.565,20.94,20.565,20.565,269800,0.0,1.0
1994-03-23,41.5,41.63,41.13,41.38,140700,20.75,20.815,20.565,20.69,281400,0.0,1.0
1994-03-24,41.25,41.38,41.0,41.25,264300,20.625,20.69,20.5,20.625,528600,0.0,1.0
1994-03-25,41.13,41.38,41.0,41.38,111800,20.565,20.69,20.5,20.69,223600,0.0,1.0
1994-03-28,40.0,41.25,39.88,41.13,220800,20.0,20.625,19.94,20.565,441600,0.0,1.0
1994-03-29,38.63,40.13,38.13,40.13,364400,19.315,20.065,19.065,20.065,728800,0.0,1.0
1994-03-30,37.0,38.5,37.0,38.5,308700,18.5,19.25,18.5,19.25,617400,0.0,1.0
1994-03-31,37.38,37.38,36.13,37.13,282400,18.69,18.69,18.065,18.565,564800,0.0,1.0
1994-04-04,37.25,37.38,36.63,37.13,153400,18.625,18.69,18.315,18.565,306800,0.0,1.0
1994-04-05,38.88,39.0,38.0,38.0,227200,19.44,19.5,19.0,19.0,454400,0.0,1.0
1994-04-06,38.63,39.38,38.63,38.88,136900,19.315,19.69,19.315,19.44,273800,0.0,1.0
1994-04-07,39.0,39.0,38.63,38.75,190600,19.5,19.5,19.315,19.375,381200,0.0,1.0
1994-04-08,39.38,39.38,38.88,38.88,342000,19.69,19.69,19.44,19.44,684000,0.0,1.0
1994-04-11,39.25,39.63,39.0,39.5,143700,19.625,19.815,19.5,19.75,287400,0.0,1.0
1994-04-12,37.13,39.25,37.13,39.25,83500,18.565,19.625,18.565,19.625,167000,0.0,1.0
1994-04-13,37.25,38.25,36.88,37.63,214300,18.625,19.125,18.44,18.815,428600,0.0,1.0
1994-04-14,36.5,37.25,36.25,37.0,330500,18.25,18.625,18.125,18.5,661000,0.0,1.0
1994-04-15,36.0,36.5,35.13,36.5,315900,18.0,18.25,17.565,18.25,631800,0.0,1.0
1994-04-18,35.88,36.0,35.63,35.75,123100,17.94,18.0,17.815,17.875,246200,0.0,1.0
1994-04-19,34.63,36.13,34.63,36.0,285100,17.315,18.065,17.315,18.0,570200,0.0,1.0
1994-04-20,33.88,35.0,33.63,34.75,203600,16.94,17.5,16.815,17.375,407200,0.0,1.0
1994-04-21,35.75,35.88,34.25,34.75,409000,17.875,17.94,17.125,17.375,818000,0.0,1.0
1994-04-22,36.63,36.88,36.25,36.25,121100,18.315,18.44,18.125,18.125,242200,0.0,1.0
1994-04-25,37.38,37.5,36.63,36.63,70700,18.69,18.75,18.315,18.315,141400,0.0,1.0
1994-04-26,38.0,38.25,37.5,38.25,173100,19.0,19.125,18.75,19.125,346200,0.0,1.0
1994-04-28,37.38,37.88,37.13,37.88,50800,18.69,18.94,18.565,18.94,101600,0.0,1.0
1994-04-29,37.75,37.88,37.13,37.13,49600,18.875,18.94,18.565,18.565,99200,0.0,1.0
1994-05-02,37.88,37.88,37.63,37.88,168000,18.94,18.94,18.815,18.94,336000,0.0,1.0
1994-05-03,37.0,37.88,36.75,37.88,70800,18.5,18.94,18.375,18.94,141600,0.0,1.0
1994-05-04,36.38,36.75,36.13,36.75,139100,18.19,18.375,18.065,18.375,278200,0.0,1.0
1994-05-05,36.75,36.88,36.0,36.0,158900,18.375,18.44,18.0,18.0,317800,0.0,1.0
1994-05-06,36.63,36.63,36.13,36.38,197400,18.315,18.315,18.065,18.19,394800,0.0,1.0
1994-05-09,36.75,37.0,36.0,36.38,152900,18.375,18.5,18.0,18.19,305800,0.0,1.0
1994-05-10,37.5,37.5,36.88,36.88,52000,18.75,18.75,18.44,18.44,104000,0.0,1.0
1994-05-11,36.88,37.75,36.75,37.38,199600,18.44,18.875,18.375,18.69,399200,0.0,1.0
1994-05-12,36.13,36.75,36.0,36.75,143000,18.065,18.375,18.0,18.375,286000,0.0,1.0
1994-05-13,36.0,36.25,35.88,36.13,110000,18.0,18.125,17.94,18.065,220000,0.0,1.0
1994-05-16,35.5,36.13,35.5,35.88,232300,17.75,18.065,17.75,17.94,464600,0.0,1.0
1994-05-17,36.25,36.25,35.0,35.5,104300,18.125,18.125,17.5,17.75,208600,0.0,1.0
1994-05-18,38.13,38.13,36.13,36.25,160900,19.065,19.065,18.065,18.125,321800,0.0,1.0
1994-05-19,38.75,38.75,38.0,38.13,210200,19.375,19.375,19.0,19.065,420400,0.0,1.0
1994-05-20,38.88,39.38,38.63,38.75,104500,19.44,19.69,19.315,19.375,209000,0.0,1.0
1994-05-23,39.63,39.75,39.25,39.25,155000,19.815,19.875,19.625,19.625,310000,0.0,1.0
1994-05-24,39.88,39.88,39.63,39.63,69500,19.94,19.94,19.815,19.815,139000,0.0,1.0
1994-05-25,39.38,39.88,39.25,39.75,81100,19.69,19.94,19.625,19.875,162200,0.0,1.0
1994-05-26,39.0,39.63,38.88,39.13,52400,19.5,19.815,19.44,19.565,104800,0.0,1.0
1994-05-27,38.88,39.0,38.5,39.0,86600,19.44,19.5,19.25,19.5,173200,0.0,1.0
1994-05-31,39.63,39.75,38.63,38.88,56400,19.815,19.875,19.315,19.44,112800,0.0,1.0
1994-06-01,40.75,41.0,39.75,39.75,137200,20.375,20.5,19.875,19.875,274400,0.0,1.0
1994-06-02,40.88,41.13,40.75,40.75,125600,20.44,20.565,20.375,20.375,251200,0.0,1.0
1994-06-03,40.75,41.13,40.63,40.88,129400,20.375,20.565,20.315,20.44,258800,0.0,1.0
1994-06-06,40.0,40.69,39.75,40.63,101800,20.0,20.345,19.875,20.315,203600,0.0,1.0
1994-06-07,40.0,40.5,39.88,40.0,70600,20.0,20.25,19.94,20.0,141200,0.0,1.0
1994-06-08,38.75,39.88,38.5,39.88,160100,19.375,19.94,19.25,19.94,320200,0.0,1.0
1994-06-09,36.88,38.63,36.88,38.63,292500,18.44,19.315,18.44,19.315,585000,0.0,1.0
1994-06-10,37.75,38.0,37.5,37.5,169500,18.875,19.0,18.75,18.75,339000,0.0,1.0
1994-06-13,38.0,38.38,37.63,37.75,100300,19.0,19.19,18.815,18.875,200600,0.0,1.0
1994-06-14,37.88,38.13,37.88,38.13,74600,18.94,19.065,18.94,19.065,149200,0.0,1.0
1994-06-15,37.75,37.88,37.75,37.88,45500,18.875,18.94,18.875,18.94,91000,0.0,1.0
1994-06-16,37.5,37.63,37.13,37.5,116500,18.75,18.815,18.565,18.75,233000,0.0,1.0
1994-06-17,37.38,37.75,37.38,37.75,100900,18.69,18.875,18.69,18.875,201800,0.0,1.0
1994-06-20,37.0,37.38,36.75,37.0,312300,18.5,18.69,18.375,18.5,624600,0.0,1.0
1994-06-21,35.5,36.88,35.38,36.75,268800,17.75,18.44,17.69,18.375,537600,0.0,1.0
1994-06-22,36.0,36.25,36.0,36.13,209600,18.0,18.125,18.0,18.065,419200,0.0,1.0
1994-06-23,35.88,36.13,35.88,36.0,152200,17.94,18.065,17.94,18.0,304400,0.0,1.0
1994-06-24,34.88,35.75,34.75,35.75,139700,17.44,17.875,17.375,17.875,279400,0.0,1.0
1994-06-27,35.25,35.38,34.38,34.88,214300,17.625,17.69,17.19,17.44,428600,0.0,1.0
1994-06-28,35.5,36.38,35.25,35.63,118800,17.75,18.19,17.625,17.815,237600,0.0,1.0
1994-06-29,35.13,36.5,35.0,35.5,155200,17.565,18.25,17.5,17.75,310400,0.0,1.0
1994-06-30,37.25,37.25,35.25,35.25,115400,18.625,18.625,17.625,17.625,230800,0.0,1.0
1994-07-01,36.88,37.13,36.25,37.0,88000,18.44,18.565,18.125,18.5,176000,0.0,1.0
1994-07-05,37.0,37.13,36.88,37.0,44200,18.5,18.565,18.44,18.5,88400,0.0,1.0
1994-07-06,36.38,37.0,36.0,37.0,81500,18.19,18.5,18.0,18.5,163000,0.0,1.0
1994-07-07,36.13,36.38,35.88,36.38,174700,18.065,18.19,17.94,18.19,349400,0.0,1.0
1994-07-08,36.0,36.0,35.63,35.88,108900,18.0,18.0,17.815,17.94,217800,0.0,1.0
1994-07-11,35.88,36.0,35.63,35.75,175600,17.94,18.0,17.815,17.875,351200,0.0,1.0
1994-07-12,35.5,35.88,35.5,35.88,201800,17.75,17.94,17.75,17.94,403600,0.0,1.0
1994-07-13,35.5,35.88,35.5,35.63,236900,17.75,17.94,17.75,17.815,473800,0.0,1.0
1994-07-14,36.38,36.5,35.5,35.63,320100,18.19,18.25,17.75,17.815,640200,0.0,1.0
1994-07-15,35.88,36.38,35.75,36.13,344800,17.94,18.19,17.875,18.065,689600,0.0,1.0
1994-07-18,35.88,36.0,35.88,35.88,45900,17.94,18.0,17.94,17.94,91800,0.0,1.0
1994-07-19,35.75,35.88,35.63,35.88,146000,17.875,17.94,17.815,17.94,292000,0.0,1.0
1994-07-20,35.25,35.63,35.13,35.63,55000,17.625,17.815,17.565,17.815,110000,0.0,1.0
1994-07-21,35.5,35.75,35.25,35.25,159900,17.75,17.875,17.625,17.625,319800,0.0,1.0
1994-07-22,36.25,36.5,35.5,35.5,178800,18.125,18.25,17.75,17.75,357600,0.0,1.0
1994-07-25,35.88,36.25,35.88,36.25,221100,17.94,18.125,17.94,18.125,442200,0.0,1.0
1994-07-26,35.88,36.0,35.88,36.0,27100,17.94,18.0,17.94,18.0,54200,0.0,1.0
1994-07-27,35.88,36.0,35.75,36.0,74100,17.94,18.0,17.875,18.0,148200,0.0,1.0
1994-07-28,36.25,36.5,36.0,36.0,208200,18.125,18.25,18.0,18.0,416400,0.0,1.0
1994-07-29,37.38,37.63,36.5,36.5,120200,18.69,18.815,18.25,18.25,240400,0.0,1.0
1994-08-01,37.88,37.88,37.0,37.13,77300,18.94,18.94,18.5,18.565,154600,0.0,1.0
1994-08-02,38.13,38.13,37.63,37.63,81400,19.065,19.065,18.815,18.815,162800,0.0,1.0
1994-08-03,38.13,38.13,38.0,38.13,56900,19.065,19.065,19.0,19.065,113800,0.0,1.0
1994-08-04,38.0,38.13,37.88,38.13,69900,19.0,19.065,18.94,19.065,139800,0.0,1.0
1994-08-05,37.0,37.75,36.88,37.75,77500,18.5,18.875,18.44,18.875,155000,0.0,1.0
1994-08-08,37.0,37.0,36.75,37.0,83300,18.5,18.5,18.375,18.5,166600,0.0,1.0
1994-08-09,37.5,37.75,36.88,36.88,122700,18.75,18.875,18.44,18.44,245400,0.0,1.0
1994-08-10,37.88,37.88,37.5,37.63,132300,18.94,18.94,18.75,18.815,264600,0.0,1.0
1994-08-11,38.63,39.0,37.88,37.88,206000,19.315,19.5,18.94,18.94,412000,0.0,1.0
1994-08-12,38.63,38.75,38.38,38.75,85600,19.315,19.375,19.19,19.375,171200,0.0,1.0
1994-08-15,39.5,39.75,38.63,38.63,195900,19.75,19.875,19.315,19.315,391800,0.0,1.0
1994-08-16,39.5,39.63,39.38,39.38,80100,19.75,19.815,19.69,19.69,160200,0.0,1.0
1994-08-17,38.63,39.63,38.63,39.63,186700,19.315,19.815,19.315,19.815,373400,0.0,1.0
1994-08-18,38.0,38.75,37.88,38.75,409900,19.0,19.375,18.94,19.375,819800,0.0,1.0
1994-08-19,37.38,38.0,37.38,38.0,139000,18.69,19.0,18.69,19.0,278000,0.0,1.0
1994-08-22,37.25,37.5,37.0,37.5,103100,18.625,18.75,18.5,18.75,206200,0.0,1.0
1994-08-23,37.63,38.0,37.13,37.25,311300,18.815,19.0,18.565,18.625,622600,0.0,1.0
1994-08-24,37.5,37.63,37.0,37.63,167100,18.75,18.815,18.5,18.815,334200,0.0,1.0
1994-08-25,37.88,38.0,37.25,37.25,252000,18.94,19.0,18.625,18.625,504000,0.0,1.0
1994-08-26,38.38,38.5,37.88,38.0,197700,19.19,19.25,18.94,19.0,395400,0.0,1.0
1994-08-29,38.5,38.63,38.13,38.38,217700,19.25,19.315,19.065,19.19,435400,0.0,1.0
1994-08-30,38.88,38.88,38.25,38.25,84100,19.44,19.44,19.125,19.125,168200,0.0,1.0
1994-08-31,38.38,39.0,38.25,38.88,202300,19.19,19.5,19.125,19.44,404600,0.0,1.0
1994-09-01,37.88,38.25,37.75,38.25,141700,18.94,19.125,18.875,19.125,283400,0.0,1.0
1994-09-02,37.63,38.13,37.38,38.13,44500,18.815,19.065,18.69,19.065,89000,0.0,1.0
1994-09-06,37.88,37.88,37.5,37.63,38000,18.94,18.94,18.75,18.815,76000,0.0,1.0
1994-09-07,39.0,39.0,38.13,38.13,143000,19.5,19.5,19.065,19.065,286000,0.0,1.0
1994-09-08,39.5,39.5,38.88,39.25,74500,19.75,19.75,19.44,19.625,149000,0.0,1.0
1994-09-09,38.38,39.38,38.38,39.25,34500,19.19,19.69,19.19,19.625,69000,0.0,1.0
1994-09-12,37.75,38.5,37.75,38.5,30800,18.875,19.25,18.875,19.25,61600,0.0,1.0
1994-09-13,37.88,38.13,37.75,37.88,99300,18.94,19.065,18.875,18.94,198600,0.0,1.0
1994-09-14,38.25,38.5,38.0,38.13,198100,19.125,19.25,19.0,19.065,396200,0.0,1.0
1994-09-15,39.5,39.63,38.25,38.38,158900,19.75,19.815,19.125,19.19,317800,0.0,1.0
1994-09-16,39.75,39.88,39.25,39.63,265500,19.875,19.94,19.625,19.815,531000,0.0,1.0
1994-09-19,39.75,40.13,39.75,39.75,273100,19.875,20.065,19.875,19.875,546200,0.0,1.0
1994-09-20,39.63,39.63,39.5,39.63,128200,19.815,19.815,19.75,19.815,256400,0.0,1.0
1994-09-21,38.38,39.63,38.25,39.5,348100,19.19,19.815,19.125,19.75,696200,0.0,1.0
1994-09-22,37.75,38.38,37.5,38.38,642000,18.875,19.19,18.75,19.19,1284000,0.0,1.0
1994-09-23,37.88,37.88,37.38,37.75,236400,18.94,18.94,18.69,18.875,472800,0.0,1.0
1994-09-26,37.63,37.88,37.5,37.88,45800,18.815,18.94,18.75,18.94,91600,0.0,1.0
1994-09-27,37.25,37.5,37.0,37.5,52200,18.625,18.75,18.5,18.75,104400,0.0,1.0
1994-09-28,37.5,37.75,37.13,37.25,176700,18.75,18.875,18.565,18.625,353400,0.0,1.0
1994-09-29,37.5,37.63,37.38,37.63,23300,18.75,18.815,18.69,18.815,46600,0.0,1.0
1994-09-30,37.5,37.5,37.0,37.38,93800,18.75,18.75,18.5,18.69,187600,0.0,1.0
1994-10-03,37.38,37.63,37.38,37.5,181700,18.69,18.815,18.69,18.75,363400,0.0,1.0
1994-10-04,36.38,37.25,36.38,37.25,91000,18.19,18.625,18.19,18.625,182000,0.0,1.0
1994-10-05,35.38,36.38,35.25,36.38,169200,17.69,18.19,17.625,18.19,338400,0.0,1.0
1994-10-06,35.5,35.5,35.25,35.5,151800,17.75,17.75,17.625,17.75,303600,0.0,1.0
1994-10-07,35.88,35.88,35.5,35.5,70000,17.94,17.94,17.75,17.75,140000,0.0,1.0
1994-10-10,36.25,36.38,35.88,36.0,96500,18.125,18.19,17.94,18.0,193000,0.0,1.0
1994-10-11,36.75,36.75,36.38,36.38,69100,18.375,18.375,18.19,18.19,138200,0.0,1.0
1994-10-12,36.63,36.75,36.5,36.75,52900,18.315,18.375,18.25,18.375,105800,0.0,1.0
1994-10-13,36.38,36.75,36.25,36.63,139600,18.19,18.375,18.125,18.315,279200,0.0,1.0
1994-10-14,35.63,35.88,35.63,35.88,238300,17.815,17.94,17.815,17.94,476600,0.0,1.0
1994-10-17,35.25,35.75,35.25,35.63,119900,17.625,17.875,17.625,17.815,239800,0.0,1.0
1994-10-18,35.13,35.38,35.13,35.38,126100,17.565,17.69,17.565,17.69,252200,0.0,1.0
1994-10-19,35.13,35.13,35.0,35.13,99900,17.565,17.565,17.5,17.565,199800,0.0,1.0
1994-10-20,35.13,35.13,35.0,35.0,36700,17.565,17.565,17.5,17.5,73400,0.0,1.0
1994-10-21,35.13,35.13,34.88,35.0,68800,17.565,17.565,17.44,17.5,137600,0.0,1.0
1994-10-24,35.38,35.5,35.25,35.38,208400,17.69,17.75,17.625,17.69,416800,0.0,1.0
1994-10-25,36.63,36.88,34.13,35.25,660200,18.315,18.44,17.065,17.625,1320400,0.0,1.0
1994-10-26,36.75,36.88,35.63,36.75,458600,18.375,18.44,17.815,18.375,917200,0.0,1.0
1994-10-27,36.88,36.88,36.25,36.63,246500,18.44,18.44,18.125,18.315,493000,0.0,1.0
1994-10-28,37.25,37.38,36.75,36.75,308200,18.625,18.69,18.375,18.375,616400,0.0,1.0
1994-10-31,37.75,38.0,37.13,37.25,395400,18.875,19.0,18.565,18.625,790800,0.0,1.0
1994-11-01,38.13,38.25,37.63,37.75,589400,19.065,19.125,18.815,18.875,1178800,0.0,1.0
1994-11-02,38.25,38.38,38.0,38.13,234300,19.125,19.19,19.0,19.065,468600,0.0,1.0
1994-11-03,38.25,38.5,38.25,38.25,241600,19.125,19.25,19.125,19.125,483200,0.0,1.0
1994-11-04,37.75,38.25,37.63,38.13,176800,18.875,19.125,18.815,19.065,353600,0.0,1.0
1994-11-07,37.5,37.75,37.38,37.75,188600,18.75,18.875,18.69,18.875,377200,0.0,1.0
1994-11-08,37.88,38.0,37.25,37.25,226100,18.94,19.0,18.625,18.625,452200,0.0,1.0
1994-11-09,38.38,38.38,38.0,38.0,400200,19.19,19.19,19.0,19.0,800400,0.0,1.0
1994-11-10,38.38,38.5,38.0,38.25,334100,19.19,19.25,19.0,19.125,668200,0.0,1.0
1994-11-11,38.25,38.38,38.13,38.25,138200,19.125,19.19,19.065,19.125,276400,0.0,1.0
1994-11-14,38.38,38.63,38.38,38.5,210300,19.19,19.315,19.19,19.25,420600,0.0,1.0
1994-11-15,38.38,38.5,38.25,38.38,204000,19.19,19.25,19.125,19.19,408000,0.0,1.0
1994-11-16,38.25,38.38,38.13,38.38,406100,19.125,19.19,19.065,19.19,812200,0.0,1.0
1994-11-17,37.88,38.38,37.88,38.38,190700,18.94,19.19,18.94,19.19,381400,0.0,1.0
1994-11-18,37.75,37.88,37.38,37.88,98900,18.875,18.94,18.69,18.94,197800,0.0,1.0
1994-11-21,37.5,37.63,37.38,37.63,174100,18.75,18.815,18.69,18.815,348200,0.0,1.0
1994-11-22,36.75,37.38,36.5,37.38,166200,18.375,18.69,18.25,18.69,332400,0.0,1.0
1994-11-23,36.13,36.5,35.75,36.5,227800,18.065,18.25,17.875,18.25,455600,0.0,1.0
1994-11-25,36.0,36.25,36.0,36.25,51100,18.0,18.125,18.0,18.125,102200,0.0,1.0
1994-11-28,36.0,36.38,35.88,36.25,162700,18.0,18.19,17.94,18.125,325400,0.0,1.0
1994-11-29,36.13,36.38,35.25,35.25,184100,18.065,18.19,17.625,17.625,368200,0.0,1.0
1994-11-30,36.38,36.5,36.0,36.13,219200,18.19,18.25,18.0,18.065,438400,0.0,1.0
1994-12-01,36.0,36.63,36.0,36.5,230900,18.0,18.315,18.0,18.25,461800,0.0,1.0
1994-12-02,36.0,36.25,35.75,36.0,193000,18.0,18.125,17.875,18.0,386000,0.0,1.0
1994-12-05,35.88,36.25,35.75,35.88,145200,17.94,18.125,17.875,17.94,290400,0.0,1.0
1994-12-06,35.38,35.88,35.38,35.88,247700,17.69,17.94,17.69,17.94,495400,0.0,1.0
1994-12-07,34.75,35.5,34.75,35.38,192200,17.375,17.75,17.375,17.69,384400,0.0,1.0
1994-12-08,34.0,34.88,34.0,34.5,128500,17.0,17.44,17.0,17.25,257000,0.0,1.0
1994-12-09,34.0,34.38,34.0,34.38,253000,17.0,17.19,17.0,17.19,506000,0.0,1.0
1994-12-12,34.0,34.38,33.75,34.38,166400,17.0,17.19,16.875,17.19,332800,0.0,1.0
1994-12-13,33.88,34.13,33.75,34.13,167200,16.94,17.065,16.875,17.065,334400,0.0,1.0
1994-12-14,33.75,34.0,33.75,34.0,174200,16.875,17.0,16.875,17.0,348400,0.0,1.0
1994-12-15,34.0,34.25,33.88,34.0,252700,17.0,17.125,16.94,17.0,505400,0.0,1.0
1994-12-16,34.25,34.38,33.88,34.0,84300,17.125,17.19,16.94,17.0,168600,0.0,1.0
1994-12-19,34.25,34.5,33.75,34.5,244100,17.125,17.25,16.875,17.25,488200,0.0,1.0
1994-12-20,34.75,34.75,34.38,34.38,99600,17.375,17.375,17.19,17.19,199200,0.0,1.0
1994-12-21,35.0,35.25,34.63,34.63,159000,17.5,17.625,17.315,17.315,318000,0.0,1.0
1994-12-22,35.13,35.38,35.0,35.0,127700,17.565,17.69,17.5,17.5,255400,0.0,1.0
1994-12-23,35.63,35.63,34.88,35.13,121800,17.815,17.815,17.44,17.565,243600,0.0,1.0
1994-12-27,35.5,35.88,35.38,35.88,110400,17.75,17.94,17.69,17.94,220800,0.0,1.0
1994-12-28,35.88,35.88,35.63,35.75,73500,17.94,17.94,17.815,17.875,147000,0.0,1.0
1994-12-29,35.75,35.88,35.75,35.88,132200,17.875,17.94,17.875,17.94,264400,0.0,1.0
1994-12-30,36.0,36.0,35.75,35.75,83600,18.0,18.0,17.875,17.875,167200,0.0,1.0
1995-01-03,35.88,36.13,35.88,36.0,118800,17.94,18.065,17.94,18.0,237600,0.0,1.0
1995-01-04,36.13,36.13,36.0,36.0,130500,18.065,18.065,18.0,18.0,261000,0.0,1.0
1995-01-05,35.75,36.13,35.63,36.0,154600,17.875,18.065,17.815,18.0,309200,0.0,1.0
1995-01-06,35.25,35.75,35.25,35.75,130900,17.625,17.875,17.625,17.875,261800,0.0,1.0
1995-01-09,35.38,35.5,35.13,35.13,93900,17.69,17.75,17.565,17.565,187800,0.0,1.0
1995-01-10,36.25,36.75,35.88,35.88,452200,18.125,18.375,17.94,17.94,904400,0.0,1.0
1995-01-11,36.75,36.75,36.25,36.63,170200,18.375,18.375,18.125,18.315,340400,0.0,1.0
1995-01-12,37.0,37.13,36.5,36.75,155200,18.5,18.565,18.25,18.375,310400,0.0,1.0
1995-01-13,37.63,37.75,37.25,37.25,136400,18.815,18.875,18.625,18.625,272800,0.0,1.0
1995-01-16,38.0,38.25,37.63,37.63,274900,19.0,19.125,18.815,18.815,549800,0.0,1.0
1995-01-17,39.0,39.13,38.13,38.13,341000,19.5,19.565,19.065,19.065,682000,0.0,1.0
1995-01-18,39.63,39.63,38.5,39.0,190900,19.815,19.815,19.25,19.5,381800,0.0,1.0
1995-01-19,39.63,39.75,39.38,39.5,370900,19.815,19.875,19.69,19.75,741800,0.0,1.0
1995-01-20,39.0,39.5,39.0,39.5,175700,19.5,19.75,19.5,19.75,351400,0.0,1.0
1995-01-23,38.0,39.0,37.88,39.0,165700,19.0,19.5,18.94,19.5,331400,0.0,1.0
1995-01-24,38.0,38.0,37.63,37.75,245800,19.0,19.0,18.815,18.875,491600,0.0,1.0
1995-01-25,38.13,38.13,38.0,38.0,134300,19.065,19.065,19.0,19.0,268600,0.0,1.0
1995-01-26,38.25,38.25,38.0,38.0,125000,19.125,19.125,19.0,19.0,250000,0.0,1.0
1995-01-27,37.75,38.25,37.38,38.25,268800,18.875,19.125,18.69,19.125,537600,0.0,1.0
1995-01-30,36.88,37.75,36.88,37.75,177000,18.44,18.875,18.44,18.875,354000,0.0,1.0
1995-01-31,36.88,37.0,36.75,37.0,88600,18.44,18.5,18.375,18.5,177200,0.0,1.0
1995-02-01,37.13,37.25,37.0,37.0,81300,18.565,18.625,18.5,18.5,162600,0.0,1.0
1995-02-02,37.88,37.88,37.13,37.13,174300,18.94,18.94,18.565,18.565,348600,0.0,1.0
1995-02-03,38.5,38.75,37.88,37.88,172900,19.25,19.375,18.94,18.94,345800,0.0,1.0
1995-02-06,39.0,39.0,38.5,38.5,289200,19.5,19.5,19.25,19.25,578400,0.0,1.0
1995-02-07,38.25,39.13,38.0,39.13,222900,19.125,19.565,19.0,19.565,445800,0.0,1.0
1995-02-08,38.63,38.88,38.0,38.25,102300,19.315,19.44,19.0,19.125,204600,0.0,1.0
1995-02-09,39.0,39.38,38.63,38.88,87300,19.5,19.69,19.315,19.44,174600,0.0,1.0
1995-02-10,38.75,39.0,38.38,39.0,45000,19.375,19.5,19.19,19.5,90000,0.0,1.0
1995-02-13,39.0,39.0,38.5,38.88,115300,19.5,19.5,19.25,19.44,230600,0.0,1.0
1995-02-14,39.13,39.38,38.88,38.88,99800,19.565,19.69,19.44,19.44,199600,0.0,1.0
1995-02-15,39.13,39.25,38.63,39.0,103700,19.565,19.625,19.315,19.5,207400,0.0,1.0
1995-02-16,38.25,39.0,38.13,39.0,115400,19.125,19.5,19.065,19.5,230800,0.0,1.0
1995-02-17,38.25,38.25,38.0,38.0,158900,19.125,19.125,19.0,19.0,317800,0.0,1.0
1995-02-21,38.13,38.25,37.75,38.13,66200,19.065,19.125,18.875,19.065,132400,0.0,1.0
1995-02-22,38.13,38.25,38.0,38.13,55300,19.065,19.125,19.0,19.065,110600,0.0,1.0
1995-02-23,39.63,39.63,38.0,38.25,381500,19.815,19.815,19.0,19.125,763000,0.0,1.0
1995-02-24,42.0,42.0,39.5,39.63,537500,21.0,21.0,19.75,19.815,1075000,0.0,1.0
1995-02-27,41.25,41.88,41.25,41.75,710500,20.625,20.94,20.625,20.875,1421000,0.0,1.0
1995-02-28,41.38,41.38,40.88,41.25,161500,20.69,20.69,20.44,20.625,323000,0.0,1.0
1995-03-01,42.25,42.25,41.5,41.5,257300,21.125,21.125,20.75,20.75,514600,0.0,1.0
1995-03-02,41.5,42.25,41.5,42.13,291100,20.75,21.125,20.75,21.065,582200,0.0,1.0
1995-03-03,41.88,41.88,41.5,41.5,252100,20.94,20.94,20.75,20.75,504200,0.0,1.0
1995-03-06,41.63,41.88,41.38,41.88,194600,20.815,20.94,20.69,20.94,389200,0.0,1.0
1995-03-07,41.5,41.75,41.25,41.63,203400,20.75,20.875,20.625,20.815,406800,0.0,1.0
1995-03-08,41.63,41.75,41.38,41.38,106000,20.815,20.875,20.69,20.69,212000,0.0,1.0
1995-03-09,41.5,41.75,41.13,41.25,197500,20.75,20.875,20.565,20.625,395000,0.0,1.0
1995-03-10,41.88,42.0,41.63,41.63,77700,20.94,21.0,20.815,20.815,155400,0.0,1.0
1995-03-13,42.38,42.88,41.88,42.0,153000,21.19,21.44,20.94,21.0,306000,0.0,1.0
1995-03-14,42.63,43.5,42.5,42.5,162500,21.315,21.75,21.25,21.25,325000,0.0,1.0
1995-03-15,43.0,43.0,42.63,42.63,112400,21.5,21.5,21.315,21.315,224800,0.0,1.0
1995-03-16,43.75,44.25,43.0,43.0,236000,21.875,22.125,21.5,21.5,472000,0.0,1.0
1995-03-17,43.63,43.75,43.63,43.63,102200,21.815,21.875,21.815,21.815,204400,0.0,1.0
1995-03-20,42.88,43.5,42.63,43.38,78300,21.44,21.75,21.315,21.69,156600,0.0,1.0
1995-03-21,43.13,43.25,42.88,43.0,105600,21.565,21.625,21.44,21.5,211200,0.0,1.0
1995-03-22,43.63,43.63,43.13,43.25,145800,21.815,21.815,21.565,21.625,291600,0.0,1.0
1995-03-23,43.63,43.88,43.5,43.75,171900,21.815,21.94,21.75,21.875,343800,0.0,1.0
1995-03-24,43.88,43.88,43.13,43.5,230100,21.94,21.94,21.565,21.75,460200,0.0,1.0
1995-03-27,44.0,44.13,43.63,43.75,102000,22.0,22.065,21.815,21.875,204000,0.0,1.0
1995-03-28,44.13,44.25,43.88,43.88,129700,22.065,22.125,21.94,21.94,259400,0.0,1.0
1995-03-29,44.25,44.63,44.0,44.0,137500,22.125,22.315,22.0,22.0,275000,0.0,1.0
1995-03-30,43.38,44.25,42.5,44.0,275400,21.69,22.125,21.25,22.0,550800,0.0,1.0
1995-03-31,42.13,42.75,42.13,42.63,304000,21.065,21.375,21.065,21.315,608000,0.0,1.0
1995-04-03,41.75,42.25,41.25,42.25,550700,20.875,21.125,20.625,21.125,1101400,0.0,1.0
1995-04-04,41.25,42.0,41.13,41.88,388600,20.625,21.0,20.565,20.94,777200,0.0,1.0
1995-04-05,41.0,41.5,40.75,41.5,731500,20.5,20.75,20.375,20.75,1463000,0.0,1.0
1995-04-06,41.38,41.38,40.5,41.0,118500,20.69,20.69,20.25,20.5,237000,0.0,1.0
1995-04-07,41.25,41.5,41.13,41.5,88300,20.625,20.75,20.565,20.75,176600,0.0,1.0
1995-04-10,41.5,41.63,41.0,41.25,155400,20.75,20.815,20.5,20.625,310800,0.0,1.0
1995-04-11,41.38,41.75,41.13,41.63,123800,20.69,20.875,20.565,20.815,247600,0.0,1.0
1995-04-12,41.13,41.75,41.13,41.25,74600,20.565,20.875,20.565,20.625,149200,0.0,1.0
1995-04-13,41.38,41.38,41.13,41.25,24700,20.69,20.69,20.565,20.625,49400,0.0,1.0
1995-04-17,41.38,41.63,41.38,41.5,151800,20.69,20.815,20.69,20.75,303600,0.0,1.0
1995-04-18,41.38,41.5,41.13,41.38,114700,20.69,20.75,20.565,20.69,229400,0.0,1.0
1995-04-19,40.63,41.5,40.0,41.38,122500,20.315,20.75,20.0,20.69,245000,0.0,1.0
1995-04-20,43.38,43.38,41.63,42.0,633600,21.69,21.69,20.815,21.0,1267200,0.0,1.0
1995-04-21,42.88,43.38,42.75,43.25,166100,21.44,21.69,21.375,21.625,332200,0.0,1.0
1995-04-24,45.25,45.38,42.63,42.88,466500,22.625,22.69,21.315,21.44,933000,0.0,1.0
1995-04-25,44.88,45.13,44.5,45.13,355200,22.44,22.565,22.25,22.565,710400,0.0,1.0
1995-04-26,46.13,46.38,44.88,44.88,128200,23.065,23.19,22.44,22.44,256400,0.0,1.0
1995-04-27,46.88,47.13,46.13,46.13,337300,23.44,23.565,23.065,23.065,674600,0.0,1.0
1995-04-28,46.5,46.75,46.0,46.63,162800,23.25,23.375,23.0,23.315,325600,0.0,1.0
1995-05-01,45.5,46.63,45.0,46.5,122200,22.75,23.315,22.5,23.25,244400,0.0,1.0
1995-05-02,45.25,45.5,45.0,45.25,91400,22.625,22.75,22.5,22.625,182800,0.0,1.0
1995-05-03,45.75,45.75,45.13,45.13,93600,22.875,22.875,22.565,22.565,187200,0.0,1.0
1995-05-04,45.63,46.63,45.63,46.0,153600,22.815,23.315,22.815,23.0,307200,0.0,1.0
1995-05-05,45.0,45.88,44.75,45.88,277300,22.5,22.94,22.375,22.94,554600,0.0,1.0
1995-05-08,44.75,45.25,44.5,44.88,90000,22.375,22.625,22.25,22.44,180000,0.0,1.0
1995-05-09,45.13,45.25,44.88,45.0,114800,22.565,22.625,22.44,22.5,229600,0.0,1.0
1995-05-10,45.13,45.38,45.0,45.38,56200,22.565,22.69,22.5,22.69,112400,0.0,1.0
1995-05-11,45.13,45.25,44.88,45.0,93900,22.565,22.625,22.44,22.5,187800,0.0,1.0
1995-05-12,44.63,45.0,44.5,44.88,120600,22.315,22.5,22.25,22.44,241200,0.0,1.0
1995-05-15,46.0,46.25,44.63,44.75,203000,23.0,23.125,22.315,22.375,406000,0.0,1.0
1995-05-16,46.25,46.5,45.5,45.88,261000,23.125,23.25,22.75,22.94,522000,0.0,1.0
1995-05-17,46.13,46.38,46.0,46.13,239000,23.065,23.19,23.0,23.065,478000,0.0,1.0
1995-05-18,45.5,46.5,45.38,46.0,268600,22.75,23.25,22.69,23.0,537200,0.0,1.0
1995-05-19,46.5,46.75,45.25,45.25,412000,23.25,23.375,22.625,22.625,824000,0.0,1.0
1995-05-22,47.38,47.88,46.38,46.38,174600,23.69,23.94,23.19,23.19,349200,0.0,1.0
1995-05-23,48.75,49.25,47.5,47.63,412300,24.375,24.625,23.75,23.815,824600,0.0,1.0
1995-05-24,47.0,49.0,47.0,49.0,205400,23.5,24.5,23.5,24.5,410800,0.0,1.0
1995-05-25,47.0,47.38,46.75,47.0,84200,23.5,23.69,23.375,23.5,168400,0.0,1.0
1995-05-26,45.88,46.88,45.88,46.75,100100,22.94,23.44,22.94,23.375,200200,0.0,1.0
1995-05-30,45.63,46.63,45.63,46.0,362100,22.815,23.315,22.815,23.0,724200,0.0,1.0
1995-05-31,46.0,46.13,45.13,45.75,176100,23.0,23.065,22.565,22.875,352200,0.0,1.0
1995-06-01,46.75,46.88,45.75,45.75,165600,23.375,23.44,22.875,22.875,331200,0.0,1.0
1995-06-02,47.63,47.88,46.63,46.63,87700,23.815,23.94,23.315,23.315,175400,0.0,1.0
1995-06-05,48.0,48.25,47.5,47.63,206300,24.0,24.125,23.75,23.815,412600,0.0,1.0
1995-06-06,47.5,48.0,47.38,48.0,94900,23.75,24.0,23.69,24.0,189800,0.0,1.0
1995-06-07,46.75,47.25,46.75,47.25,58900,23.375,23.625,23.375,23.625,117800,0.0,1.0
1995-06-08,46.63,46.88,46.25,46.88,79700,23.315,23.44,23.125,23.44,159400,0.0,1.0
1995-06-09,45.75,46.63,45.5,46.63,122000,22.875,23.315,22.75,23.315,244000,0.0,1.0
1995-06-12,47.0,47.38,45.88,45.88,83800,23.5,23.69,22.94,22.94,167600,0.0,1.0
1995-06-13,46.63,47.25,46.63,47.13,108500,23.315,23.625,23.315,23.565,217000,0.0,1.0
1995-06-14,48.13,48.25,46.88,46.88,228500,24.065,24.125,23.44,23.44,457000,0.0,1.0
1995-06-15,48.75,49.0,48.0,48.13,132700,24.375,24.5,24.0,24.065,265400,0.0,1.0
1995-06-16,49.63,49.88,48.88,48.88,107400,24.815,24.94,24.44,24.44,214800,0.0,1.0
1995-06-19,50.38,50.38,49.63,49.63,179800,25.19,25.19,24.815,24.815,359600,0.0,1.0
1995-06-20,50.75,50.88,50.25,50.25,220300,25.375,25.44,25.125,25.125,440600,0.0,1.0
1995-06-21,50.0,50.75,49.88,50.75,129700,25.0,25.375,24.94,25.375,259400,0.0,1.0
1995-06-22,49.5,50.0,49.38,50.0,162100,24.75,25.0,24.69,25.0,324200,0.0,1.0
1995-06-23,48.75,49.5,48.5,49.25,172700,24.375,24.75,24.25,24.625,345400,0.0,1.0
1995-06-26,48.75,49.38,48.63,49.38,327400,24.375,24.69,24.315,24.69,654800,0.0,1.0
1995-06-27,48.63,49.25,48.5,48.63,237300,24.315,24.625,24.25,24.315,474600,0.0,1.0
1995-06-28,48.63,49.0,48.5,48.88,248000,24.315,24.5,24.25,24.44,496000,0.0,1.0
1995-06-29,49.38,49.75,48.63,48.63,274500,24.69,24.875,24.315,24.315,549000,0.0,1.0
1995-06-30,49.75,49.88,49.5,49.63,94300,24.875,24.94,24.75,24.815,188600,0.0,1.0
1995-07-03,49.75,49.88,49.5,49.88,19400,24.875,24.94,24.75,24.94,38800,0.0,1.0
1995-07-05,49.38,50.25,49.25,49.75,148800,24.69,25.125,24.625,24.875,297600,0.0,1.0
1995-07-06,49.5,49.63,48.5,49.13,177100,24.75,24.815,24.25,24.565,354200,0.0,1.0
1995-07-07,50.0,50.5,49.13,49.5,259800,25.0,25.25,24.565,24.75,519600,0.0,1.0
1995-07-10,50.88,51.75,50.0,50.0,300000,25.44,25.875,25.0,25.0,600000,0.0,1.0
1995-07-11,50.88,50.88,50.5,50.88,98700,25.44,25.44,25.25,25.44,197400,0.0,1.0
1995-07-12,52.25,52.25,50.88,50.88,219200,26.125,26.125,25.44,25.44,438400,0.0,1.0
1995-07-13,52.13,52.38,51.75,52.13,154700,26.065,26.19,25.875,26.065,309400,0.0,1.0
1995-07-14,52.38,52.38,51.63,52.0,111700,26.19,26.19,25.815,26.0,223400,0.0,1.0
1995-07-17,52.25,53.75,52.25,52.88,183100,26.125,26.875,26.125,26.44,366200,0.0,1.0
1995-07-18,50.88,52.25,49.75,52.25,313500,25.44,26.125,24.875,26.125,627000,0.0,1.0
1995-07-19,49.5,50.13,48.88,49.0,500100,24.75,25.065,24.44,24.5,1000200,0.0,1.0
1995-07-20,50.0,50.63,49.38,49.5,501900,25.0,25.315,24.69,24.75,1003800,0.0,1.0
1995-07-21,50.0,50.63,49.75,49.75,300200,25.0,25.315,24.875,24.875,600400,0.0,1.0
1995-07-24,50.63,50.88,49.63,49.88,242200,25.315,25.44,24.815,24.94,484400,0.0,1.0
1995-07-25,52.5,53.0,50.75,50.75,296600,26.25,26.5,25.375,25.375,593200,0.0,1.0
1995-07-26,53.0,53.63,52.63,52.63,394300,26.5,26.815,26.315,26.315,788600,0.0,1.0
1995-07-27,55.5,55.75,52.5,53.0,325500,27.75,27.875,26.25,26.5,651000,0.0,1.0
1995-07-28,55.63,56.13,55.13,55.5,166200,27.815,28.065,27.565,27.75,332400,0.0,1.0
1995-07-31,56.63,57.5,55.25,55.63,314900,28.315,28.75,27.625,27.815,629800,0.0,1.0
1995-08-01,54.88,56.25,54.75,56.13,422400,27.44,28.125,27.375,28.065,844800,0.0,1.0
1995-08-02,54.63,55.88,54.5,54.75,201100,27.315,27.94,27.25,27.375,402200,0.0,1.0
1995-08-03,54.63,55.13,52.88,54.5,221800,27.315,27.565,26.44,27.25,443600,0.0,1.0
1995-08-04,56.13,56.75,54.63,54.63,184100,28.065,28.375,27.315,27.315,368200,0.0,1.0
1995-08-07,55.38,56.0,55.38,55.88,155100,27.69,28.0,27.69,27.94,310200,0.0,1.0
1995-08-08,55.75,55.88,55.38,55.38,92800,27.875,27.94,27.69,27.69,185600,0.0,1.0
1995-08-09,56.25,56.5,55.5,55.5,234400,28.125,28.25,27.75,27.75,468800,0.0,1.0
1995-08-10,55.75,56.13,55.75,55.88,105300,27.875,28.065,27.875,27.94,210600,0.0,1.0
1995-08-11,54.75,55.75,54.25,55.75,221400,27.375,27.875,27.125,27.875,442800,0.0,1.0
1995-08-14,54.88,55.38,54.13,54.13,128000,27.44,27.69,27.065,27.065,256000,0.0,1.0
1995-08-15,55.13,55.13,54.75,54.88,87500,27.565,27.565,27.375,27.44,175000,0.0,1.0
1995-08-16,56.13,56.5,55.0,55.13,147400,28.065,28.25,27.5,27.565,294800,0.0,1.0
1995-08-17,58.38,59.75,56.0,56.0,275200,29.19,29.875,28.0,28.0,550400,0.0,1.0
1995-08-18,57.25,58.25,57.25,58.25,121500,28.625,29.125,28.625,29.125,243000,0.0,1.0
1995-08-21,57.0,57.63,57.0,57.38,203300,28.5,28.815,28.5,28.69,406600,0.0,1.0
1995-08-22,57.63,57.75,57.0,57.13,151700,28.815,28.875,28.5,28.565,303400,0.0,1.0
1995-08-23,56.38,57.63,56.38,57.63,154800,28.19,28.815,28.19,28.815,309600,0.0,1.0
1995-08-24,55.75,56.63,55.5,56.63,165000,27.875,28.315,27.75,28.315,330000,0.0,1.0
1995-08-25,54.88,56.0,54.88,55.88,115800,27.44,28.0,27.44,27.94,231600,0.0,1.0
1995-08-28,55.25,55.88,55.0,55.5,183000,27.625,27.94,27.5,27.75,366000,0.0,1.0
1995-08-29,54.38,55.25,53.63,55.25,108400,27.19,27.625,26.815,27.625,216800,0.0,1.0
1995-08-30,54.0,54.88,53.5,54.38,97800,27.0,27.44,26.75,27.19,195600,0.0,1.0
1995-08-31,54.5,54.75,53.38,53.75,144900,27.25,27.375,26.69,26.875,289800,0.0,1.0
1995-09-01,55.38,56.0,54.25,54.25,78300,27.69,28.0,27.125,27.125,156600,0.0,1.0
1995-09-05,56.38,56.5,55.5,55.63,157000,28.19,28.25,27.75,27.815,314000,0.0,1.0
1995-09-06,57.38,57.75,56.5,56.63,128300,28.69,28.875,28.25,28.315,256600,0.0,1.0
1995-09-07,57.38,57.5,57.25,57.25,77200,28.69,28.75,28.625,28.625,154400,0.0,1.0
1995-09-08,58.75,58.75,57.63,57.75,70300,29.375,29.375,28.815,28.875,140600,0.0,1.0
1995-09-11,58.5,59.25,58.5,58.75,95600,29.25,29.625,29.25,29.375,191200,0.0,1.0
1995-09-12,57.75,58.25,57.13,58.25,48400,28.875,29.125,28.565,29.125,96800,0.0,1.0
1995-09-13,56.88,57.63,56.5,57.63,155800,28.44,28.815,28.25,28.815,311600,0.0,1.0
1995-09-14,56.75,56.88,56.5,56.88,117800,28.375,28.44,28.25,28.44,235600,0.0,1.0
1995-09-15,54.75,56.0,54.75,56.0,150200,27.375,28.0,27.375,28.0,300400,0.0,1.0
1995-09-18,53.5,54.88,53.25,54.88,189500,26.75,27.44,26.625,27.44,379000,0.0,1.0
1995-09-19,54.88,55.0,53.75,54.38,347600,27.44,27.5,26.875,27.19,695200,0.0,1.0
1995-09-20,54.38,55.63,54.38,55.0,289800,27.19,27.815,27.19,27.5,579600,0.0,1.0
1995-09-21,52.75,54.63,52.5,54.63,331200,26.375,27.315,26.25,27.315,662400,0.0,1.0
1995-09-22,53.38,53.88,52.5,52.88,141100,26.69,26.94,26.25,26.44,282200,0.0,1.0
1995-09-25,53.75,53.75,52.88,53.38,172500,26.875,26.875,26.44,26.69,345000,0.0,1.0
1995-09-26,52.63,54.0,52.5,53.63,133600,26.315,27.0,26.25,26.815,267200,0.0,1.0
1995-09-27,51.5,52.75,51.13,52.63,424500,25.75,26.375,25.565,26.315,849000,0.0,1.0
1995-09-28,53.38,53.5,51.38,51.38,239800,26.69,26.75,25.69,25.69,479600,0.0,1.0
1995-09-29,54.38,54.88,54.0,54.5,132900,27.19,27.44,27.0,27.25,265800,0.0,1.0
1995-10-02,53.63,54.13,53.13,54.0,62600,26.815,27.065,26.565,27.0,125200,0.0,1.0
1995-10-03,52.63,53.63,52.0,53.38,113200,26.315,26.815,26.0,26.69,226400,0.0,1.0
1995-10-04,50.75,52.13,50.38,52.13,120700,25.375,26.065,25.19,26.065,241400,0.0,1.0
1995-10-05,50.13,50.25,48.88,49.0,191500,25.065,25.125,24.44,24.5,383000,0.0,1.0
1995-10-06,50.63,51.13,50.0,50.13,212600,25.315,25.565,25.0,25.065,425200,0.0,1.0
1995-10-09,48.63,50.25,47.75,50.25,579300,24.315,25.125,23.875,25.125,1158600,0.0,1.0
1995-10-10,49.63,49.63,46.5,46.5,288300,24.815,24.815,23.25,23.25,576600,0.0,1.0
1995-10-11,51.38,51.75,50.13,50.13,188100,25.69,25.875,25.065,25.065,376200,0.0,1.0
1995-10-12,51.0,51.88,50.75,51.38,204500,25.5,25.94,25.375,25.69,409000,0.0,1.0
1995-10-13,51.38,51.88,51.0,51.25,193100,25.69,25.94,25.5,25.625,386200,0.0,1.0
1995-10-16,49.75,51.38,49.75,51.13,114200,24.875,25.69,24.875,25.565,228400,0.0,1.0
1995-10-17,50.88,51.13,49.75,49.75,186200,25.44,25.565,24.875,24.875,372400,0.0,1.0
1995-10-18,51.63,52.63,51.13,51.13,232500,25.815,26.315,25.565,25.565,465000,0.0,1.0
1995-10-19,52.63,53.0,51.63,52.0,248000,26.315,26.5,25.815,26.0,496000,0.0,1.0
1995-10-20,52.38,53.38,52.0,52.63,195500,26.19,26.69,26.0,26.315,391000,0.0,1.0
1995-10-23,53.0,53.0,51.38,51.88,180800,26.5,26.5,25.69,25.94,361600,0.0,1.0
1995-10-24,52.5,55.25,52.5,53.13,403100,26.25,27.625,26.25,26.565,806200,0.0,1.0
1995-10-25,50.5,52.75,50.13,52.75,98300,25.25,26.375,25.065,26.375,196600,0.0,1.0
1995-10-26,50.0,51.0,48.63,50.75,281600,25.0,25.5,24.315,25.375,563200,0.0,1.0
1995-10-27,50.13,50.5,50.0,50.0,206000,25.065,25.25,25.0,25.0,412000,0.0,1.0
1995-10-30,51.0,51.13,50.38,50.38,113500,25.5,25.565,25.19,25.19,227000,0.0,1.0
1995-10-31,50.75,51.38,50.75,51.25,243800,25.375,25.69,25.375,25.625,487600,0.0,1.0
1995-11-01,50.5,51.0,50.25,50.88,341100,25.25,25.5,25.125,25.44,682200,0.0,1.0
1995-11-02,50.0,50.75,49.38,50.5,423500,25.0,25.375,24.69,25.25,847000,0.0,1.0
1995-11-03,50.5,50.5,49.88,50.0,256100,25.25,25.25,24.94,25.0,512200,0.0,1.0
1995-11-06,50.0,50.75,49.88,50.5,302300,25.0,25.375,24.94,25.25,604600,0.0,1.0
1995-11-07,47.75,49.75,47.5,49.75,474500,23.875,24.875,23.75,24.875,949000,0.0,1.0
1995-11-08,47.0,48.75,46.88,47.75,659600,23.5,24.375,23.44,23.875,1319200,0.0,1.0
1995-11-09,49.38,50.13,49.0,49.5,355400,24.69,25.065,24.5,24.75,710800,0.0,1.0
1995-11-10,48.63,49.5,48.5,49.38,130900,24.315,24.75,24.25,24.69,261800,0.0,1.0
1995-11-13,47.88,48.5,47.75,48.5,335400,23.94,24.25,23.875,24.25,670800,0.0,1.0
1995-11-14,47.63,48.25,47.5,47.88,286400,23.815,24.125,23.75,23.94,572800,0.0,1.0
1995-11-15,46.38,48.25,45.88,47.75,372400,23.19,24.125,22.94,23.875,744800,0.0,1.0
1995-11-16,46.25,46.75,45.63,46.38,587100,23.125,23.375,22.815,23.19,1174200,0.0,1.0
1995-11-17,46.75,46.88,46.5,46.63,289400,23.375,23.44,23.25,23.315,578800,0.0,1.0
1995-11-20,45.75,47.38,45.75,47.13,205400,22.875,23.69,22.875,23.565,410800,0.0,1.0
1995-11-21,44.63,46.0,44.38,45.88,578000,22.315,23.0,22.19,22.94,1156000,0.0,1.0
1995-11-22,43.63,45.38,43.5,44.88,225200,21.815,22.69,21.75,22.44,450400,0.0,1.0
1995-11-24,43.75,44.0,43.63,43.88,125100,21.875,22.0,21.815,21.94,250200,0.0,1.0
1995-11-27,44.0,44.5,43.25,44.0,397300,22.0,22.25,21.625,22.0,794600,0.0,1.0
1995-11-28,45.0,45.13,44.0,44.0,538400,22.5,22.565,22.0,22.0,1076800,0.0,1.0
1995-11-29,46.25,46.88,45.75,46.0,499100,23.125,23.44,22.875,23.0,998200,0.0,1.0
1995-11-30,46.63,47.38,46.25,46.25,326800,23.315,23.69,23.125,23.125,653600,0.0,1.0
1995-12-01,46.0,46.63,45.88,46.5,332400,23.0,23.315,22.94,23.25,664800,0.0,1.0
1995-12-04,47.0,47.0,45.88,45.88,334200,23.5,23.5,22.94,22.94,668400,0.0,1.0
1995-12-05,46.63,47.5,46.38,47.13,478900,23.315,23.75,23.19,23.565,957800,0.0,1.0
1995-12-06,46.38,47.0,46.25,47.0,267600,23.19,23.5,23.125,23.5,535200,0.0,1.0
1995-12-07,46.0,46.63,45.5,46.13,256000,23.0,23.315,22.75,23.065,512000,0.0,1.0
1995-12-08,45.88,46.25,45.38,46.25,253000,22.94,23.125,22.69,23.125,506000,0.0,1.0
1995-12-11,45.88,46.25,45.5,46.0,248000,22.94,23.125,22.75,23.0,496000,0.0,1.0
1995-12-12,45.5,45.75,45.25,45.63,138900,22.75,22.875,22.625,22.815,277800,0.0,1.0
1995-12-13,45.25,45.63,45.13,45.5,105200,22.625,22.815,22.565,22.75,210400,0.0,1.0
1995-12-14,43.5,45.63,43.5,45.38,456600,21.75,22.815,21.75,22.69,913200,0.0,1.0
1995-12-15,41.5,43.25,40.75,43.25,592700,20.75,21.625,20.375,21.625,1185400,0.0,1.0
1995-12-18,40.25,41.38,40.0,41.25,474400,20.125,20.69,20.0,20.625,948800,0.0,1.0
1995-12-19,40.75,40.75,39.25,40.0,678200,20.375,20.375,19.625,20.0,1356400,0.0,1.0
1995-12-20,41.38,42.0,40.88,41.38,603200,20.69,21.0,20.44,20.69,1206400,0.0,1.0
1995-12-21,41.0,42.0,40.13,41.38,371300,20.5,21.0,20.065,20.69,742600,0.0,1.0
1995-12-22,42.88,43.13,41.75,42.0,190800,21.44,21.565,20.875,21.0,381600,0.0,1.0
1995-12-26,44.0,44.0,42.88,42.88,157000,22.0,22.0,21.44,21.44,314000,0.0,1.0
1995-12-27,42.0,44.0,41.75,43.63,392500,21.0,22.0,20.875,21.815,785000,0.0,1.0
1995-12-28,42.0,42.38,41.75,42.38,260000,21.0,21.19,20.875,21.19,520000,0.0,1.0
1995-12-29,43.0,43.13,42.25,42.25,163600,21.5,21.565,21.125,21.125,327200,0.0,1.0
1996-01-02,42.0,43.0,41.62,42.12,615900,21.0,21.5,20.81,21.06,1231800,0.0,1.0
1996-01-03,41.0,42.0,40.5,42.0,882600,20.5,21.0,20.25,21.0,1765200,0.0,1.0
1996-01-04,42.0,43.0,41.625,42.125,627100,21.0,21.5,20.8125,21.0625,1254200,0.0,1.0
1996-01-05,41.0,42.0,40.5,42.0,289800,20.5,21.0,20.25,21.0,579600,0.0,1.0
1996-01-08,40.12,40.25,40.0,40.25,161500,20.06,20.125,20.0,20.125,323000,0.0,1.0
1996-01-09,38.38,40.12,37.88,40.0,449000,19.19,20.06,18.94,20.0,898000,0.0,1.0
1996-01-10,40.125,40.25,40.0,40.25,665800,20.0625,20.125,20.0,20.125,1331600,0.0,1.0
1996-01-11,38.375,40.125,37.875,40.0,223000,19.1875,20.0625,18.9375,20.0,446000,0.0,1.0
1996-01-12,36.5,37.875,36.25,37.5,285600,18.25,18.9375,18.125,18.75,571200,0.0,1.0
1996-01-15,35.38,38.88,35.38,38.5,566800,17.69,19.44,17.69,19.25,1133600,0.0,1.0
1996-01-16,36.38,36.62,35.25,36.25,763200,18.19,18.31,17.625,18.125,1526400,0.0,1.0
1996-01-17,35.375,38.875,35.375,38.5,557800,17.6875,19.4375,17.6875,19.25,1115600,0.0,1.0
1996-01-18,36.375,36.625,35.25,36.25,401800,18.1875,18.3125,17.625,18.125,803600,0.0,1.0
1996-01-19,37.5,37.625,35.375,35.75,265000,18.75,18.8125,17.6875,17.875,530000,0.0,1.0
1996-01-22,39.5,39.75,38.38,39.62,362000,19.75,19.875,19.19,19.81,724000,0.0,1.0
1996-01-23,39.38,39.62,38.62,39.5,210600,19.69,19.81,19.31,19.75,421200,0.0,1.0
1996-01-24,39.5,39.75,38.375,39.625,217300,19.75,19.875,19.1875,19.8125,434600,0.0,1.0
1996-01-25,39.375,39.625,38.625,39.5,338000,19.6875,19.8125,19.3125,19.75,676000,0.0,1.0
1996-01-26,40.875,41.5,39.125,39.375,389000,20.4375,20.75,19.5625,19.6875,778000,0.0,1.0
1996-01-29,41.75,42.38,41.0,42.38,297300,20.875,21.19,20.5,21.19,594600,0.0,1.0
1996-01-30,42.0,43.0,41.25,41.88,125300,21.0,21.5,20.625,20.94,250600,0.0,1.0
1996-01-31,41.75,42.375,41.0,42.375,235800,20.875,21.1875,20.5,21.1875,471600,0.0,1.0
1996-02-01,42.0,43.0,41.25,41.875,465900,21.0,21.5,20.625,20.9375,931800,0.0,1.0
1996-02-02,43.0,43.5,41.25,42.0,150500,21.5,21.75,20.625,21.0,301000,0.0,1.0
1996-02-05,41.875,42.5,41.0,41.375,257500,20.9375,21.25,20.5,20.6875,515000,0.0,1.0
1996-02-06,43.625,44.0,42.375,42.375,194900,21.8125,22.0,21.1875,21.1875,389800,0.0,1.0
1996-02-07,42.25,43.625,41.625,43.5,623900,21.125,21.8125,20.8125,21.75,1247800,0.0,1.0
1996-02-08,41.875,42.375,41.125,42.375,150900,20.9375,21.1875,20.5625,21.1875,301800,0.0,1.0
1996-02-09,41.0,42.1875,40.75,41.875,326100,20.5,21.09375,20.375,20.9375,652200,0.0,1.0
1996-02-12,42.75,43.0,40.0,41.0,236900,21.375,21.5,20.0,20.5,473800,0.0,1.0
1996-02-13,41.875,42.25,41.0,41.0,209800,20.9375,21.125,20.5,20.5,419600,0.0,1.0
1996-02-14,41.625,41.75,40.75,41.625,285400,20.8125,20.875,20.375,20.8125,570800,0.0,1.0
1996-02-15,42.125,42.25,41.625,41.75,370300,21.0625,21.125,20.8125,20.875,740600,0.0,1.0
1996-02-16,43.5,43.875,42.375,42.375,167400,21.75,21.9375,21.1875,21.1875,334800,0.0,1.0
1996-02-20,45.0,45.375,43.125,43.125,1333500,22.5,22.6875,21.5625,21.5625,2667000,0.0,1.0
1996-02-21,45.875,45.875,44.25,45.0,555100,22.9375,22.9375,22.125,22.5,1110200,0.0,1.0
1996-02-22,48.75,48.75,47.5,47.5,914900,24.375,24.375,23.75,23.75,1829800,0.0,1.0
1996-02-23,48.625,49.25,48.0,49.0,388300,24.3125,24.625,24.0,24.5,776600,0.0,1.0
1996-02-26,49.25,49.75,48.625,48.75,338200,24.625,24.875,24.3125,24.375,676400,0.0,1.0
1996-02-27,48.625,49.125,48.375,49.0,178800,24.3125,24.5625,24.1875,24.5,357600,0.0,1.0
1996-02-28,49.5,49.625,48.625,48.625,315500,24.75,24.8125,24.3125,24.3125,631000,0.0,1.0
1996-02-29,49.25,50.0,49.0,49.25,305100,24.625,25.0,24.5,24.625,610200,0.0,1.0
1996-03-01,47.0,49.25,46.38,49.12,260000,23.5,24.625,23.19,24.56,520000,0.0,1.0
1996-03-04,47.38,47.5,47.0,47.5,153800,23.69,23.75,23.5,23.75,307600,0.0,1.0
1996-03-05,46.12,47.38,46.0,47.38,172500,23.06,23.69,23.0,23.69,345000,0.0,1.0
1996-03-06,47.375,47.5,47.0,47.5,119700,23.6875,23.75,23.5,23.75,239400,0.0,1.0
1996-03-07,46.125,47.375,46.0,47.375,215300,23.0625,23.6875,23.0,23.6875,430600,0.0,1.0
1996-03-08,45.125,46.25,45.0,46.25,349400,22.5625,23.125,22.5,23.125,698800,0.0,1.0
1996-03-11,45.75,46.25,44.88,45.0,97800,22.875,23.125,22.44,22.5,195600,0.0,1.0
1996-03-12,45.5,45.62,44.88,45.5,274300,22.75,22.81,22.44,22.75,548600,0.0,1.0
1996-03-13,45.75,46.25,44.875,45.0,168200,22.875,23.125,22.4375,22.5,336400,0.0,1.0
1996-03-14,45.5,45.625,44.875,45.5,354700,22.75,22.8125,22.4375,22.75,709400,0.0,1.0
1996-03-15,45.625,45.625,44.625,45.375,149600,22.8125,22.8125,22.3125,22.6875,299200,0.0,1.0
1996-03-18,47.5,47.5,46.62,47.0,153700,23.75,23.75,23.31,23.5,307400,0.0,1.0
1996-03-19,47.88,48.0,47.5,47.75,92300,23.94,24.0,23.75,23.875,184600,0.0,1.0
1996-03-20,47.5,47.5,46.625,47.0,188600,23.75,23.75,23.3125,23.5,377200,0.0,1.0
1996-03-21,47.875,48.0,47.5,47.75,146800,23.9375,24.0,23.75,23.875,293600,0.0,1.0
1996-03-22,47.875,48.125,47.125,47.625,92700,23.9375,24.0625,23.5625,23.8125,185400,0.0,1.0
1996-03-25,47.0,47.62,46.5,47.38,187600,23.5,23.81,23.25,23.69,375200,0.0,1.0
1996-03-26,46.0,47.0,45.5,47.0,185300,23.0,23.5,22.75,23.5,370600,0.0,1.0
1996-03-27,47.0,47.625,46.5,47.375,193100,23.5,23.8125,23.25,23.6875,386200,0.0,1.0
1996-03-28,46.0,47.0,45.5,47.0,68000,23.0,23.5,22.75,23.5,136000,0.0,1.0
1996-03-29,45.875,46.0,45.25,46.0,288100,22.9375,23.0,22.625,23.0,576200,0.0,1.0
1996-04-01,45.875,45.875,45.875,45.875,63500,22.9375,22.9375,22.9375,22.9375,127000,0.0,1.0
1996-04-02,47.25,47.375,46.5,46.75,377100,23.625,23.6875,23.25,23.375,754200,0.0,1.0
1996-04-03,47.125,47.5,46.375,47.125,146200,23.5625,23.75,23.1875,23.5625,292400,0.0,1.0
1996-04-04,47.125,47.625,47.0,47.125,281700,23.5625,23.8125,23.5,23.5625,563400,0.0,1.0
1996-04-08,46.625,46.625,46.625,46.625,96700,23.3125,23.3125,23.3125,23.3125,193400,0.0,1.0
1996-04-09,46.5,46.5,46.0,46.0,96700,23.25,23.25,23.0,23.0,193400,0.0,1.0
1996-04-10,46.625,46.625,46.125,46.625,90700,23.3125,23.3125,23.0625,23.3125,181400,0.0,1.0
1996-04-11,46.75,47.375,46.125,46.5,89500,23.375,23.6875,23.0625,23.25,179000,0.0,1.0
1996-04-12,45.75,47.0,45.25,46.75,63800,22.875,23.5,22.625,23.375,127600,0.0,1.0
1996-04-15,45.75,45.75,45.75,45.75,77000,22.875,22.875,22.875,22.875,154000,0.0,1.0
1996-04-16,45.875,45.875,45.125,45.375,180600,22.9375,22.9375,22.5625,22.6875,361200,0.0,1.0
1996-04-17,46.375,46.5,45.75,45.875,61800,23.1875,23.25,22.875,22.9375,123600,0.0,1.0
1996-04-18,46.0,46.375,45.75,46.375,82700,23.0,23.1875,22.875,23.1875,165400,0.0,1.0
1996-04-19,46.25,46.375,45.75,45.875,91200,23.125,23.1875,22.875,22.9375,182400,0.0,1.0
1996-04-22,46.25,46.25,46.25,46.25,137400,23.125,23.125,23.125,23.125,274800,0.0,1.0
1996-04-23,46.375,46.5,45.875,46.0,257000,23.1875,23.25,22.9375,23.0,514000,0.0,1.0
1996-04-24,48.75,48.875,46.375,46.5,415500,24.375,24.4375,23.1875,23.25,831000,0.0,1.0
1996-04-25,50.5,50.5,48.75,48.75,218400,25.25,25.25,24.375,24.375,436800,0.0,1.0
1996-04-26,50.875,50.875,49.875,50.25,64100,25.4375,25.4375,24.9375,25.125,128200,0.0,1.0
1996-04-29,50.875,50.875,50.875,50.875,122400,25.4375,25.4375,25.4375,25.4375,244800,0.0,1.0
1996-04-30,50.625,50.875,50.375,50.375,269300,25.3125,25.4375,25.1875,25.1875,538600,0.0,1.0
1996-05-01,50.125,50.375,49.875,50.375,192800,25.0625,25.1875,24.9375,25.1875,385600,0.0,1.0
1996-05-02,50.125,50.125,50.125,50.125,392200,25.0625,25.0625,25.0625,25.0625,784400,0.0,1.0
1996-05-03,50.875,50.875,49.75,50.0,167600,25.4375,25.4375,24.875,25.0,335200,0.0,1.0
1996-05-06,50.38,50.75,50.0,50.75,106100,25.19,25.375,25.0,25.375,212200,0.0,1.0
1996-05-07,50.5,50.5,50.12,50.12,254300,25.25,25.25,25.06,25.06,508600,0.0,1.0
1996-05-08,50.375,50.75,50.0,50.75,109000,25.1875,25.375,25.0,25.375,218000,0.0,1.0
1996-05-09,50.5,50.5,50.125,50.125,98300,25.25,25.25,25.0625,25.0625,196600,0.0,1.0
1996-05-10,49.875,50.5,49.25,50.5,123100,24.9375,25.25,24.625,25.25,246200,0.0,1.0
1996-05-13,52.5,52.75,50.62,50.62,134700,26.25,26.375,25.31,25.31,269400,0.0,1.0
1996-05-14,53.25,53.38,52.38,52.62,102400,26.625,26.69,26.19,26.31,204800,0.0,1.0
1996-05-15,52.5,52.75,50.625,50.625,82300,26.25,26.375,25.3125,25.3125,164600,0.0,1.0
1996-05-16,53.25,53.375,52.375,52.625,156800,26.625,26.6875,26.1875,26.3125,313600,0.0,1.0
1996-05-17,53.25,53.25,52.375,53.25,66600,26.625,26.625,26.1875,26.625,133200,0.0,1.0
1996-05-20,52.0,52.88,51.62,52.5,359800,26.0,26.44,25.81,26.25,719600,0.0,1.0
1996-05-21,51.5,52.12,51.38,52.0,215800,25.75,26.06,25.69,26.0,431600,0.0,1.0
1996-05-22,52.0,52.875,51.625,52.5,355100,26.0,26.4375,25.8125,26.25,710200,0.0,1.0
1996-05-23,51.5,52.125,51.375,52.0,297300,25.75,26.0625,25.6875,26.0,594600,0.0,1.0
1996-05-24,50.875,51.5,50.625,51.5,269700,25.4375,25.75,25.3125,25.75,539400,0.0,1.0
1996-05-28,49.88,50.75,49.75,50.62,174300,24.94,25.375,24.875,25.31,348600,0.0,1.0
1996-05-29,49.38,49.88,49.38,49.88,150300,24.69,24.94,24.69,24.94,300600,0.0,1.0
1996-05-30,49.875,50.75,49.75,50.625,225000,24.9375,25.375,24.875,25.3125,450000,0.0,1.0
1996-05-31,49.375,49.875,49.375,49.875,174800,24.6875,24.9375,24.6875,24.9375,349600,0.0,1.0
1996-06-03,49.375,49.375,49.375,49.375,345800,24.6875,24.6875,24.6875,24.6875,691600,0.0,1.0
1996-06-04,48.75,49.5,48.75,49.5,345800,24.375,24.75,24.375,24.75,691600,0.0,1.0
1996-06-05,47.875,49.0,47.625,49.0,649000,23.9375,24.5,23.8125,24.5,1298000,0.0,1.0
1996-06-06,48.5,48.625,47.0,47.875,263100,24.25,24.3125,23.5,23.9375,526200,0.0,1.0
1996-06-07,47.875,48.625,47.875,48.625,296700,23.9375,24.3125,23.9375,24.3125,593400,0.0,1.0
1996-06-10,49.0,49.38,48.75,49.25,176700,24.5,24.69,24.375,24.625,353400,0.0,1.0
1996-06-11,47.875,47.875,47.875,47.875,219900,23.9375,23.9375,23.9375,23.9375,439800,0.0,1.0
1996-06-12,48.75,49.25,48.5,48.75,219900,24.375,24.625,24.25,24.375,439800,0.0,1.0
1996-06-13,48.25,48.75,47.875,48.5,62200,24.125,24.375,23.9375,24.25,124400,0.0,1.0
1996-06-14,48.375,48.375,47.75,48.375,113300,24.1875,24.1875,23.875,24.1875,226600,0.0,1.0
1996-06-17,48.375,48.375,48.375,48.375,108800,24.1875,24.1875,24.1875,24.1875,217600,0.0,1.0
1996-06-18,48.75,48.75,48.125,48.25,250600,24.375,24.375,24.0625,24.125,501200,0.0,1.0
1996-06-19,48.625,49.0,48.0,48.75,353300,24.3125,24.5,24.0,24.375,706600,0.0,1.0
1996-06-20,47.75,48.625,47.75,48.5,243700,23.875,24.3125,23.875,24.25,487400,0.0,1.0
1996-06-21,47.375,48.0,47.0,48.0,154700,23.6875,24.0,23.5,24.0,309400,0.0,1.0
1996-06-24,47.375,47.375,47.375,47.375,361400,23.6875,23.6875,23.6875,23.6875,722800,0.0,1.0
1996-06-25,45.875,46.625,45.625,46.625,802300,22.9375,23.3125,22.8125,23.3125,1604600,0.0,1.0
1996-06-26,42.875,44.5,42.25,44.5,237300,21.4375,22.25,21.125,22.25,474600,0.0,1.0
1996-06-27,42.625,43.625,42.375,43.5,133000,21.3125,21.8125,21.1875,21.75,266000,0.0,1.0
1996-06-28,42.75,43.125,42.75,42.75,197500,21.375,21.5625,21.375,21.375,395000,0.0,1.0
1996-07-01,44.62,44.62,43.62,43.62,356300,22.31,22.31,21.81,21.81,712600,0.0,1.0
1996-07-02,43.88,45.0,43.88,44.75,276900,21.94,22.5,21.94,22.375,553800,0.0,1.0
1996-07-03,44.38,44.38,43.62,43.75,148900,22.19,22.19,21.81,21.875,297800,0.0,1.0
1996-07-05,44.375,44.375,43.625,43.75,54300,22.1875,22.1875,21.8125,21.875,108600,0.0,1.0
1996-07-08,42.88,44.0,42.75,43.75,102700,21.44,22.0,21.375,21.875,205400,0.0,1.0
1996-07-09,43.25,43.75,42.88,43.12,134800,21.625,21.875,21.44,21.56,269600,0.0,1.0
1996-07-10,42.875,44.0,42.75,43.75,127800,21.4375,22.0,21.375,21.875,255600,0.0,1.0
1996-07-11,43.25,43.75,42.875,43.125,309900,21.625,21.875,21.4375,21.5625,619800,0.0,1.0
1996-07-12,42.625,43.0,42.25,43.0,290100,21.3125,21.5,21.125,21.5,580200,0.0,1.0
1996-07-15,37.62,39.88,37.5,39.88,386500,18.81,19.94,18.75,19.94,773000,0.0,1.0
1996-07-16,38.62,39.38,37.75,38.62,294900,19.31,19.69,18.875,19.31,589800,0.0,1.0
1996-07-17,37.625,39.875,37.5,39.875,181800,18.8125,19.9375,18.75,19.9375,363600,0.0,1.0
1996-07-18,38.625,39.375,37.75,37.75,239300,19.3125,19.6875,18.875,18.875,478600,0.0,1.0
1996-07-19,38.5,39.75,38.25,38.75,161200,19.25,19.875,19.125,19.375,322400,0.0,1.0
1996-07-22,39.38,40.62,38.88,40.62,158300,19.69,20.31,19.44,20.31,316600,0.0,1.0
1996-07-23,39.0,40.0,38.5,38.75,441700,19.5,20.0,19.25,19.375,883400,0.0,1.0
1996-07-24,39.375,40.625,38.875,40.625,205700,19.6875,20.3125,19.4375,20.3125,411400,0.0,1.0
1996-07-25,39.0,40.0,38.5,38.75,173700,19.5,20.0,19.25,19.375,347400,0.0,1.0
1996-07-26,39.125,39.25,38.125,38.25,153500,19.5625,19.625,19.0625,19.125,307000,0.0,1.0
1996-07-29,40.88,41.75,40.75,41.75,68900,20.44,20.875,20.375,20.875,137800,0.0,1.0
1996-07-30,41.5,41.5,40.88,41.0,102900,20.75,20.75,20.44,20.5,205800,0.0,1.0
1996-07-31,40.875,41.75,40.75,41.75,114200,20.4375,20.875,20.375,20.875,228400,0.0,1.0
1996-08-01,41.5,41.5,40.875,41.0,158700,20.75,20.75,20.4375,20.5,317400,0.0,1.0
1996-08-02,43.25,43.75,42.62,42.62,254100,21.625,21.875,21.31,21.31,508200,0.0,1.0
1996-08-05,42.25,43.25,42.12,43.0,75400,21.125,21.625,21.06,21.5,150800,0.0,1.0
1996-08-06,43.25,43.25,42.38,42.38,149300,21.625,21.625,21.19,21.19,298600,0.0,1.0
1996-08-07,42.25,43.25,42.125,43.0,81700,21.125,21.625,21.0625,21.5,163400,0.0,1.0
1996-08-08,43.25,43.25,42.375,42.375,63600,21.625,21.625,21.1875,21.1875,127200,0.0,1.0
1996-08-09,44.125,44.125,43.375,43.375,76500,22.0625,22.0625,21.6875,21.6875,153000,0.0,1.0
1996-08-12,43.88,44.62,43.62,44.12,111000,21.94,22.31,21.81,22.06,222000,0.0,1.0
1996-08-13,43.0,43.62,42.75,43.62,187600,21.5,21.81,21.375,21.81,375200,0.0,1.0
1996-08-14,43.875,44.625,43.625,44.125,133300,21.9375,22.3125,21.8125,22.0625,266600,0.0,1.0
1996-08-15,43.0,43.625,42.75,43.625,126600,21.5,21.8125,21.375,21.8125,253200,0.0,1.0
1996-08-16,43.375,43.375,42.75,42.75,102200,21.6875,21.6875,21.375,21.375,204400,0.0,1.0
1996-08-19,43.75,44.12,43.62,44.12,65400,21.875,22.06,21.81,22.06,130800,0.0,1.0
1996-08-20,43.75,44.25,43.62,44.0,180000,21.875,22.125,21.81,22.0,360000,0.0,1.0
1996-08-21,43.75,44.125,43.625,44.125,86200,21.875,22.0625,21.8125,22.0625,172400,0.0,1.0
1996-08-22,43.75,44.25,43.625,44.0,89100,21.875,22.125,21.8125,22.0,178200,0.0,1.0
1996-08-23,44.0,44.0,43.625,43.625,57200,22.0,22.0,21.8125,21.8125,114400,0.0,1.0
1996-08-26,45.12,45.12,44.38,44.38,117800,22.56,22.56,22.19,22.19,235600,0.0,1.0
1996-08-27,45.25,45.25,44.38,45.12,79900,22.625,22.625,22.19,22.56,159800,0.0,1.0
1996-08-28,45.125,45.125,44.375,44.375,77000,22.5625,22.5625,22.1875,22.1875,154000,0.0,1.0
1996-08-29,45.25,45.25,44.375,45.125,67900,22.625,22.625,22.1875,22.5625,135800,0.0,1.0
1996-08-30,45.875,45.875,45.0,45.0,74200,22.9375,22.9375,22.5,22.5,148400,0.0,1.0
1996-09-03,44.38,45.25,44.38,45.25,98700,22.19,22.625,22.19,22.625,197400,0.0,1.0
1996-09-04,44.375,45.25,44.375,45.0,91900,22.1875,22.625,22.1875,22.5,183800,0.0,1.0
1996-09-05,45.0,45.0,44.5,44.625,153300,22.5,22.5,22.25,22.3125,306600,0.0,1.0
1996-09-06,44.375,45.25,44.25,45.125,407700,22.1875,22.625,22.125,22.5625,815400,0.0,1.0
1996-09-09,44.375,44.375,44.375,44.375,343400,22.1875,22.1875,22.1875,22.1875,686800,0.0,1.0
1996-09-10,41.5,42.875,41.5,42.875,777300,20.75,21.4375,20.75,21.4375,1554600,0.0,1.0
1996-09-11,41.25,41.875,41.0,41.625,956200,20.625,20.9375,20.5,20.8125,1912400,0.0,1.0
1996-09-12,41.125,41.375,40.75,41.25,331700,20.5625,20.6875,20.375,20.625,663400,0.0,1.0
1996-09-13,41.75,41.875,41.25,41.25,218700,20.875,20.9375,20.625,20.625,437400,0.0,1.0
1996-09-16,41.75,41.75,41.75,41.75,166400,20.875,20.875,20.875,20.875,332800,0.0,1.0
1996-09-17,43.625,44.0,43.5,43.625,275500,21.8125,22.0,21.75,21.8125,551000,0.0,1.0
1996-09-18,43.625,44.5,43.625,43.875,91400,21.8125,22.25,21.8125,21.9375,182800,0.0,1.0
1996-09-19,43.125,43.875,43.0,43.375,255100,21.5625,21.9375,21.5,21.6875,510200,0.0,1.0
1996-09-20,44.25,44.375,43.375,43.5,253900,22.125,22.1875,21.6875,21.75,507800,0.0,1.0
1996-09-23,44.25,44.25,44.25,44.25,186600,22.125,22.125,22.125,22.125,373200,0.0,1.0
1996-09-24,45.25,45.25,44.375,44.625,694100,22.625,22.625,22.1875,22.3125,1388200,0.0,1.0
1996-09-25,46.25,46.5,44.875,45.125,286300,23.125,23.25,22.4375,22.5625,572600,0.0,1.0
1996-09-26,46.375,46.875,46.125,46.125,258100,23.1875,23.4375,23.0625,23.0625,516200,0.0,1.0
1996-09-27,46.375,46.875,46.25,46.5,114800,23.1875,23.4375,23.125,23.25,229600,0.0,1.0
1996-09-30,46.375,46.375,46.375,46.375,152900,23.1875,23.1875,23.1875,23.1875,305800,0.0,1.0
1996-10-01,44.5,47.125,44.5,47.125,214600,22.25,23.5625,22.25,23.5625,429200,0.0,1.0
1996-10-02,44.5,44.5,44.5,44.5,152200,22.25,22.25,22.25,22.25,304400,0.0,1.0
1996-10-03,44.75,45.25,44.625,45.0,136200,22.375,22.625,22.3125,22.5,272400,0.0,1.0
1996-10-04,45.0,45.25,44.875,45.0,175600,22.5,22.625,22.4375,22.5,351200,0.0,1.0
1996-10-07,45.25,45.62,44.88,45.38,70600,22.625,22.81,22.44,22.69,141200,0.0,1.0
1996-10-08,45.5,46.0,45.25,45.38,84400,22.75,23.0,22.625,22.69,168800,0.0,1.0
1996-10-09,45.25,45.625,44.875,45.375,317000,22.625,22.8125,22.4375,22.6875,634000,0.0,1.0
1996-10-10,45.5,46.0,45.25,45.375,182200,22.75,23.0,22.625,22.6875,364400,0.0,1.0
1996-10-11,46.625,46.875,44.625,45.75,70100,23.3125,23.4375,22.3125,22.875,140200,0.0,1.0
1996-10-14,46.12,46.62,46.0,46.62,207200,23.06,23.31,23.0,23.31,414400,0.0,1.0
1996-10-15,46.38,46.62,46.12,46.38,159900,23.19,23.31,23.06,23.19,319800,0.0,1.0
1996-10-16,46.125,46.625,46.0,46.625,68800,23.0625,23.3125,23.0,23.3125,137600,0.0,1.0
1996-10-17,46.375,46.625,46.125,46.375,77600,23.1875,23.3125,23.0625,23.1875,155200,0.0,1.0
1996-10-18,46.0,46.5,45.875,46.375,70100,23.0,23.25,22.9375,23.1875,140200,0.0,1.0
1996-10-21,43.88,45.38,43.88,45.38,95900,21.94,22.69,21.94,22.69,191800,0.0,1.0
1996-10-22,45.75,46.38,43.0,44.12,292000,22.875,23.19,21.5,22.06,584000,0.0,1.0
1996-10-23,43.875,45.375,43.875,45.375,326000,21.9375,22.6875,21.9375,22.6875,652000,0.0,1.0
1996-10-24,45.75,46.375,43.0,44.125,209600,22.875,23.1875,21.5,22.0625,419200,0.0,1.0
1996-10-25,48.0,48.25,45.625,46.375,84300,24.0,24.125,22.8125,23.1875,168600,0.0,1.0
1996-10-28,47.38,47.62,46.88,47.0,129100,23.69,23.81,23.44,23.5,258200,0.0,1.0
1996-10-29,47.0,47.12,46.5,47.12,80500,23.5,23.56,23.25,23.56,161000,0.0,1.0
1996-10-30,47.375,47.625,46.875,47.0,76400,23.6875,23.8125,23.4375,23.5,152800,0.0,1.0
1996-10-31,47.0,47.125,46.5,47.125,97200,23.5,23.5625,23.25,23.5625,194400,0.0,1.0
1996-11-01,47.0,47.375,46.75,46.875,168600,23.5,23.6875,23.375,23.4375,337200,0.0,1.0
1996-11-04,49.62,49.62,48.12,48.12,142700,24.81,24.81,24.06,24.06,285400,0.0,1.0
1996-11-05,49.625,49.625,48.125,48.25,279600,24.8125,24.8125,24.0625,24.125,559200,0.0,1.0
1996-11-06,51.0,51.375,49.625,49.625,157200,25.5,25.6875,24.8125,24.8125,314400,0.0,1.0
1996-11-07,50.875,51.25,50.875,51.0,138300,25.4375,25.625,25.4375,25.5,276600,0.0,1.0
1996-11-08,52.5,52.75,51.0,51.125,193000,26.25,26.375,25.5,25.5625,386000,0.0,1.0
1996-11-11,52.5,52.5,52.5,52.5,81900,26.25,26.25,26.25,26.25,163800,0.0,1.0
1996-11-12,53.75,54.25,52.625,53.0,186900,26.875,27.125,26.3125,26.5,373800,0.0,1.0
1996-11-13,52.25,53.75,52.125,53.375,91300,26.125,26.875,26.0625,26.6875,182600,0.0,1.0
1996-11-14,53.0,53.25,51.875,52.25,79900,26.5,26.625,25.9375,26.125,159800,0.0,1.0
1996-11-15,53.125,53.625,52.625,52.875,77100,26.5625,26.8125,26.3125,26.4375,154200,0.0,1.0
1996-11-18,53.125,53.125,53.125,53.125,50000,26.5625,26.5625,26.5625,26.5625,100000,0.0,1.0
1996-11-19,53.0,53.125,52.625,53.0,59000,26.5,26.5625,26.3125,26.5,118000,0.0,1.0
1996-11-20,52.375,53.0,52.125,53.0,90500,26.1875,26.5,26.0625,26.5,181000,0.0,1.0
1996-11-21,52.625,52.875,51.875,52.125,59100,26.3125,26.4375,25.9375,26.0625,118200,0.0,1.0
1996-11-22,52.625,52.75,52.0,52.625,133900,26.3125,26.375,26.0,26.3125,267800,0.0,1.0
1996-11-25,52.625,52.625,52.625,52.625,76700,26.3125,26.3125,26.3125,26.3125,153400,0.0,1.0
1996-11-26,54.625,54.625,53.75,54.25,186600,27.3125,27.3125,26.875,27.125,373200,0.0,1.0
1996-11-27,53.5,54.375,52.875,54.375,45400,26.75,27.1875,26.4375,27.1875,90800,0.0,1.0
1996-11-29,53.75,53.88,53.38,53.75,24100,26.875,26.94,26.69,26.875,48200,0.0,1.0
1996-12-02,54.5,54.75,53.5,53.88,119000,27.25,27.375,26.75,26.94,238000,0.0,1.0
1996-12-03,55.0,55.38,54.62,54.88,139600,27.5,27.69,27.31,27.44,279200,0.0,1.0
1996-12-04,53.62,54.75,52.88,54.75,90100,26.81,27.375,26.44,27.375,180200,0.0,1.0
1996-12-05,53.12,53.75,52.0,53.5,143600,26.56,26.875,26.0,26.75,287200,0.0,1.0
1996-12-06,52.62,52.75,51.38,52.0,159600,26.31,26.375,25.69,26.0,319200,0.0,1.0
1996-12-09,53.12,53.25,51.25,52.62,244200,26.56,26.625,25.625,26.31,488400,0.0,1.0
1996-12-10,54.0,54.38,52.88,53.12,152700,27.0,27.19,26.44,26.56,305400,0.0,1.0
1996-12-11,53.0,53.88,52.38,53.88,81400,26.5,26.94,26.19,26.94,162800,0.0,1.0
1996-12-12,52.62,53.25,52.5,52.75,46000,26.31,26.625,26.25,26.375,92000,0.0,1.0
1996-12-13,52.12,53.0,51.75,52.62,67300,26.06,26.5,25.875,26.31,134600,0.0,1.0
1996-12-16,51.38,52.25,51.38,52.25,64300,25.69,26.125,25.69,26.125,128600,0.0,1.0
1996-12-17,49.75,51.62,49.38,51.5,216700,24.875,25.81,24.69,25.75,433400,0.0,1.0
1996-12-18,50.5,50.88,49.62,50.0,228500,25.25,25.44,24.81,25.0,457000,0.0,1.0
1996-12-19,51.75,52.12,50.5,50.62,137800,25.875,26.06,25.25,25.31,275600,0.0,1.0
1996-12-20,52.5,53.0,51.5,52.25,121500,26.25,26.5,25.75,26.125,243000,0.0,1.0
1996-12-23,51.75,52.5,51.0,52.38,177300,25.875,26.25,25.5,26.19,354600,0.0,1.0
1996-12-24,52.0,52.0,51.62,51.75,86700,26.0,26.0,25.81,25.875,173400,0.0,1.0
1996-12-26,53.0,53.0,52.25,52.25,127600,26.5,26.5,26.125,26.125,255200,0.0,1.0
1996-12-27,53.0,53.0,52.62,53.0,82600,26.5,26.5,26.31,26.5,165200,0.0,1.0
1996-12-30,53.38,53.62,52.75,53.0,111400,26.69,26.81,26.375,26.5,222800,0.0,1.0
1996-12-31,53.5,54.25,53.25,53.62,104400,26.75,27.125,26.625,26.81,208800,0.0,1.0
1997-01-02,52.5,53.38,51.75,53.0,249600,26.25,26.69,25.875,26.5,499200,0.0,1.0
1997-01-03,53.25,53.5,52.5,52.75,201500,26.625,26.75,26.25,26.375,403000,0.0,1.0
1997-01-06,54.88,55.0,53.25,53.5,306900,27.44,27.5,26.625,26.75,613800,0.0,1.0
1997-01-07,55.13,56.63,54.63,54.88,210800,27.565,28.315,27.315,27.44,421600,0.0,1.0
1997-01-08,55.88,56.38,55.25,55.38,209000,27.94,28.19,27.625,27.69,418000,0.0,1.0
1997-01-09,54.13,55.75,53.38,55.63,707900,27.065,27.875,26.69,27.815,1415800,0.0,1.0
1997-01-10,54.0,54.13,53.13,54.0,352000,27.0,27.065,26.565,27.0,704000,0.0,1.0
1997-01-13,54.0,54.25,54.0,54.13,204800,27.0,27.125,27.0,27.065,409600,0.0,1.0
1997-01-14,54.38,54.63,54.0,54.25,324200,27.19,27.315,27.0,27.125,648400,0.0,1.0
1997-01-15,55.0,55.75,54.38,54.38,135600,27.5,27.875,27.19,27.19,271200,0.0,1.0
1997-01-16,55.13,55.38,54.88,55.25,150400,27.565,27.69,27.44,27.625,300800,0.0,1.0
1997-01-17,55.75,56.0,55.13,55.38,112800,27.875,28.0,27.565,27.69,225600,0.0,1.0
1997-01-20,55.5,55.88,55.38,55.88,104000,27.75,27.94,27.69,27.94,208000,0.0,1.0
1997-01-21,55.38,55.5,55.25,55.5,179600,27.69,27.75,27.625,27.75,359200,0.0,1.0
1997-01-22,55.5,55.5,55.25,55.38,93000,27.75,27.75,27.625,27.69,186000,0.0,1.0
1997-01-23,55.63,56.5,55.5,55.75,274300,27.815,28.25,27.75,27.875,548600,0.0,1.0
1997-01-24,55.25,55.63,55.25,55.63,150700,27.625,27.815,27.625,27.815,301400,0.0,1.0
1997-01-27,55.13,55.25,54.88,55.25,208300,27.565,27.625,27.44,27.625,416600,0.0,1.0
1997-01-28,55.25,55.88,55.13,55.38,135300,27.625,27.94,27.565,27.69,270600,0.0,1.0
1997-01-29,55.13,55.75,55.0,55.25,188500,27.565,27.875,27.5,27.625,377000,0.0,1.0
1997-01-30,55.38,55.75,55.0,55.0,162100,27.69,27.875,27.5,27.5,324200,0.0,1.0
1997-01-31,56.13,56.13,55.25,55.5,162300,28.065,28.065,27.625,27.75,324600,0.0,1.0
1997-02-03,56.63,57.75,56.13,56.13,172100,28.315,28.875,28.065,28.065,344200,0.0,1.0
1997-02-04,56.63,56.88,56.5,56.63,128200,28.315,28.44,28.25,28.315,256400,0.0,1.0
1997-02-05,56.88,57.38,56.63,56.63,113500,28.44,28.69,28.315,28.315,227000,0.0,1.0
1997-02-06,56.5,56.75,56.38,56.63,287100,28.25,28.375,28.19,28.315,574200,0.0,1.0
1997-02-07,56.88,57.0,56.5,56.5,121200,28.44,28.5,28.25,28.25,242400,0.0,1.0
1997-02-10,56.13,57.0,56.13,56.88,117800,28.065,28.5,28.065,28.44,235600,0.0,1.0
1997-02-11,54.88,55.88,54.63,55.63,153900,27.44,27.94,27.315,27.815,307800,0.0,1.0
1997-02-12,56.0,56.5,54.88,55.13,137000,28.0,28.25,27.44,27.565,274000,0.0,1.0
1997-02-13,56.5,57.38,56.13,56.63,179700,28.25,28.69,28.065,28.315,359400,0.0,1.0
1997-02-14,56.13,56.75,56.13,56.25,63700,28.065,28.375,28.065,28.125,127400,0.0,1.0
1997-02-18,58.0,58.0,55.63,56.13,91500,29.0,29.0,27.815,28.065,183000,0.0,1.0
1997-02-19,57.75,58.5,57.0,57.75,182400,28.875,29.25,28.5,28.875,364800,0.0,1.0
1997-02-20,57.63,58.75,57.5,57.63,224800,28.815,29.375,28.75,28.815,449600,0.0,1.0
1997-02-21,57.88,58.25,57.5,57.5,123100,28.94,29.125,28.75,28.75,246200,0.0,1.0
1997-02-24,57.88,57.88,57.5,57.88,97300,28.94,28.94,28.75,28.94,194600,0.0,1.0
1997-02-25,58.13,58.13,57.38,57.75,90100,29.065,29.065,28.69,28.875,180200,0.0,1.0
1997-02-26,57.25,58.13,57.13,57.88,100300,28.625,29.065,28.565,28.94,200600,0.0,1.0
1997-02-27,57.13,57.5,56.38,57.5,102300,28.565,28.75,28.19,28.75,204600,0.0,1.0
1997-02-28,56.13,57.5,56.13,56.88,80300,28.065,28.75,28.065,28.44,160600,0.0,1.0
1997-03-03,55.88,56.25,55.5,56.0,84700,27.94,28.125,27.75,28.0,169400,0.0,1.0
1997-03-04,57.5,57.75,55.75,56.0,182700,28.75,28.875,27.875,28.0,365400,0.0,1.0
1997-03-05,57.5,58.0,57.13,57.75,92600,28.75,29.0,28.565,28.875,185200,0.0,1.0
1997-03-06,58.0,58.38,57.75,58.0,345100,29.0,29.19,28.875,29.0,690200,0.0,1.0
1997-03-07,57.75,58.25,57.5,57.75,346200,28.875,29.125,28.75,28.875,692400,0.0,1.0
1997-03-10,58.13,58.38,57.63,58.25,139600,29.065,29.19,28.815,29.125,279200,0.0,1.0
1997-03-11,58.38,58.88,58.0,58.13,279000,29.19,29.44,29.0,29.065,558000,0.0,1.0
1997-03-12,58.5,59.75,58.13,58.63,195100,29.25,29.875,29.065,29.315,390200,0.0,1.0
1997-03-13,58.5,58.88,58.38,58.5,180700,29.25,29.44,29.19,29.25,361400,0.0,1.0
1997-03-14,58.0,58.5,57.88,58.25,105900,29.0,29.25,28.94,29.125,211800,0.0,1.0
1997-03-17,57.13,57.75,56.0,57.5,218500,28.565,28.875,28.0,28.75,437000,0.0,1.0
1997-03-18,56.38,57.0,56.13,56.63,484500,28.19,28.5,28.065,28.315,969000,0.0,1.0
1997-03-19,54.5,56.38,53.88,55.75,325700,27.25,28.19,26.94,27.875,651400,0.0,1.0
1997-03-20,55.13,55.38,54.38,54.5,362300,27.565,27.69,27.19,27.25,724600,0.0,1.0
1997-03-21,56.63,57.13,55.88,56.38,146200,28.315,28.565,27.94,28.19,292400,0.0,1.0
1997-03-24,55.88,56.63,55.75,56.5,364200,27.94,28.315,27.875,28.25,728400,0.0,1.0
1997-03-25,56.13,56.25,55.75,56.0,355400,28.065,28.125,27.875,28.0,710800,0.0,1.0
1997-03-26,56.63,56.88,56.5,56.63,132100,28.315,28.44,28.25,28.315,264200,0.0,1.0
1997-03-27,56.13,56.88,56.13,56.88,168700,28.065,28.44,28.065,28.44,337400,0.0,1.0
1997-03-31,56.38,56.63,55.88,56.25,453500,28.19,28.315,27.94,28.125,907000,0.0,1.0
1997-04-01,55.25,56.25,55.25,56.0,155100,27.625,28.125,27.625,28.0,310200,0.0,1.0
1997-04-02,55.25,55.5,55.13,55.25,64400,27.625,27.75,27.565,27.625,128800,0.0,1.0
1997-04-03,55.13,55.25,54.5,54.5,112600,27.565,27.625,27.25,27.25,225200,0.0,1.0
1997-04-04,55.25,55.63,54.38,54.75,245000,27.625,27.815,27.19,27.375,490000,0.0,1.0
1997-04-07,56.13,56.75,55.25,55.63,227300,28.065,28.375,27.625,27.815,454600,0.0,1.0
1997-04-08,56.25,56.88,55.75,56.25,145700,28.125,28.44,27.875,28.125,291400,0.0,1.0
1997-04-09,56.0,56.88,56.0,56.63,55400,28.0,28.44,28.0,28.315,110800,0.0,1.0
1997-04-10,55.38,55.88,55.25,55.88,182700,27.69,27.94,27.625,27.94,365400,0.0,1.0
1997-04-11,54.5,55.38,54.38,55.25,162400,27.25,27.69,27.19,27.625,324800,0.0,1.0
1997-04-14,53.13,54.5,53.13,54.5,192600,26.565,27.25,26.565,27.25,385200,0.0,1.0
1997-04-15,54.38,54.75,53.38,53.5,67200,27.19,27.375,26.69,26.75,134400,0.0,1.0
1997-04-16,54.38,54.63,53.38,54.0,87500,27.19,27.315,26.69,27.0,175000,0.0,1.0
1997-04-17,54.13,54.63,53.88,54.38,82000,27.065,27.315,26.94,27.19,164000,0.0,1.0
1997-04-18,54.13,54.38,53.88,54.38,53300,27.065,27.19,26.94,27.19,106600,0.0,1.0
1997-04-21,52.88,53.88,52.5,53.75,58600,26.44,26.94,26.25,26.875,117200,0.0,1.0
1997-04-22,52.38,53.13,51.5,52.75,163200,26.19,26.565,25.75,26.375,326400,0.0,1.0
1997-04-23,53.75,53.88,52.25,52.75,332800,26.875,26.94,26.125,26.375,665600,0.0,1.0
1997-04-24,54.13,54.5,53.25,53.88,161000,27.065,27.25,26.625,26.94,322000,0.0,1.0
1997-04-25,53.13,54.38,52.88,54.13,261700,26.565,27.19,26.44,27.065,523400,0.0,1.0
1997-04-28,54.38,54.5,53.13,53.13,135400,27.19,27.25,26.565,26.565,270800,0.0,1.0
1997-04-29,54.75,55.0,54.13,54.38,128500,27.375,27.5,27.065,27.19,257000,0.0,1.0
1997-04-30,55.63,55.63,54.75,55.0,133400,27.815,27.815,27.375,27.5,266800,0.0,1.0
1997-05-01,56.25,57.0,55.75,55.88,282400,28.125,28.5,27.875,27.94,564800,0.0,1.0
1997-05-02,58.13,58.25,56.25,56.5,61300,29.065,29.125,28.125,28.25,122600,0.0,1.0
1997-05-05,58.25,58.5,57.63,57.88,138900,29.125,29.25,28.815,28.94,277800,0.0,1.0
1997-05-06,56.63,58.63,56.38,58.13,107100,28.315,29.315,28.19,29.065,214200,0.0,1.0
1997-05-07,57.25,57.75,56.63,57.0,123300,28.625,28.875,28.315,28.5,246600,0.0,1.0
1997-05-08,57.0,57.5,56.88,57.5,78500,28.5,28.75,28.44,28.75,157000,0.0,1.0
1997-05-09,56.13,57.13,56.13,57.0,106700,28.065,28.565,28.065,28.5,213400,0.0,1.0
1997-05-12,56.13,56.38,55.88,56.0,157400,28.065,28.19,27.94,28.0,314800,0.0,1.0
1997-05-13,55.88,56.38,55.75,56.38,58900,27.94,28.19,27.875,28.19,117800,0.0,1.0
1997-05-14,55.63,56.25,55.63,56.13,117800,27.815,28.125,27.815,28.065,235600,0.0,1.0
1997-05-15,55.63,55.75,55.38,55.63,121900,27.815,27.875,27.69,27.815,243800,0.0,1.0
1997-05-16,54.75,55.63,54.5,55.38,45200,27.375,27.815,27.25,27.69,90400,0.0,1.0
1997-05-19,54.13,55.13,54.13,54.88,106400,27.065,27.565,27.065,27.44,212800,0.0,1.0
1997-05-20,54.5,54.63,53.5,54.0,164100,27.25,27.315,26.75,27.0,328200,0.0,1.0
1997-05-21,55.5,55.5,54.75,54.75,180000,27.75,27.75,27.375,27.375,360000,0.0,1.0
1997-05-22,55.63,56.13,55.25,55.38,163500,27.815,28.065,27.625,27.69,327000,0.0,1.0
1997-05-23,55.75,55.75,55.5,55.75,63200,27.875,27.875,27.75,27.875,126400,0.0,1.0
1997-05-27,56.38,57.38,55.63,55.75,133800,28.19,28.69,27.815,27.875,267600,0.0,1.0
1997-05-28,57.5,57.75,56.63,56.88,165400,28.75,28.875,28.315,28.44,330800,0.0,1.0
1997-05-29,56.75,57.88,56.63,57.75,86900,28.375,28.94,28.315,28.875,173800,0.0,1.0
1997-05-30,57.13,57.25,55.25,55.63,157800,28.565,28.625,27.625,27.815,315600,0.0,1.0
1997-06-02,57.0,57.25,56.75,57.13,75700,28.5,28.625,28.375,28.565,151400,0.0,1.0
1997-06-03,56.63,57.0,56.5,56.75,161000,28.315,28.5,28.25,28.375,322000,0.0,1.0
1997-06-04,55.5,56.5,55.5,56.13,111300,27.75,28.25,27.75,28.065,222600,0.0,1.0
1997-06-05,55.88,56.63,55.75,55.88,91600,27.94,28.315,27.875,27.94,183200,0.0,1.0
1997-06-06,56.63,56.75,56.13,56.25,39600,28.315,28.375,28.065,28.125,79200,0.0,1.0
1997-06-09,56.5,56.75,56.25,56.63,73100,28.25,28.375,28.125,28.315,146200,0.0,1.0
1997-06-10,56.0,57.5,55.88,57.0,141600,28.0,28.75,27.94,28.5,283200,0.0,1.0
1997-06-11,56.88,56.88,56.0,56.38,65700,28.44,28.44,28.0,28.19,131400,0.0,1.0
1997-06-12,56.63,57.0,56.5,57.0,75200,28.315,28.5,28.25,28.5,150400,0.0,1.0
1997-06-13,56.88,56.88,56.38,56.63,139600,28.44,28.44,28.19,28.315,279200,0.0,1.0
1997-06-16,57.38,57.5,56.63,56.88,91800,28.69,28.75,28.315,28.44,183600,0.0,1.0
1997-06-17,58.75,58.88,57.5,57.63,99400,29.375,29.44,28.75,28.815,198800,0.0,1.0
1997-06-18,57.5,58.5,57.5,58.0,73800,28.75,29.25,28.75,29.0,147600,0.0,1.0
1997-06-19,57.5,57.88,57.5,57.5,56500,28.75,28.94,28.75,28.75,113000,0.0,1.0
1997-06-20,57.5,57.75,57.25,57.38,72700,28.75,28.875,28.625,28.69,145400,0.0,1.0
1997-06-23,57.0,58.25,57.0,57.5,77400,28.5,29.125,28.5,28.75,154800,0.0,1.0
1997-06-24,57.38,57.63,57.13,57.38,99600,28.69,28.815,28.565,28.69,199200,0.0,1.0
1997-06-25,53.38,56.0,53.0,54.5,715200,26.69,28.0,26.5,27.25,1430400,0.0,1.0
1997-06-26,53.0,53.63,52.0,53.0,301200,26.5,26.815,26.0,26.5,602400,0.0,1.0
1997-06-27,53.13,53.38,53.0,53.0,143100,26.565,26.69,26.5,26.5,286200,0.0,1.0
1997-06-30,53.13,53.5,52.63,53.13,204000,26.565,26.75,26.315,26.565,408000,0.0,1.0
1997-07-01,53.75,53.75,53.13,53.13,129400,26.875,26.875,26.565,26.565,258800,0.0,1.0
1997-07-02,55.0,55.13,53.63,53.63,182800,27.5,27.565,26.815,26.815,365600,0.0,1.0
1997-07-03,56.0,56.0,55.0,55.5,172000,28.0,28.0,27.5,27.75,344000,0.0,1.0
1997-07-07,56.63,57.0,55.63,55.88,108500,28.315,28.5,27.815,27.94,217000,0.0,1.0
1997-07-08,56.75,56.75,56.38,56.5,134300,28.375,28.375,28.19,28.25,268600,0.0,1.0
1997-07-09,57.13,57.25,56.63,56.75,98300,28.565,28.625,28.315,28.375,196600,0.0,1.0
1997-07-10,57.5,57.5,56.88,57.5,116800,28.75,28.75,28.44,28.75,233600,0.0,1.0
1997-07-11,57.38,57.63,56.88,57.5,164000,28.69,28.815,28.44,28.75,328000,0.0,1.0
1997-07-14,57.88,58.25,57.63,58.0,602000,28.94,29.125,28.815,29.0,1204000,0.0,1.0
1997-07-15,57.88,57.88,57.88,57.88,87300,28.94,28.94,28.94,28.94,174600,0.0,1.0
1997-07-16,58.38,59.0,58.38,58.63,90500,29.19,29.5,29.19,29.315,181000,0.0,1.0
1997-07-17,58.0,58.13,57.63,57.88,71300,29.0,29.065,28.815,28.94,142600,0.0,1.0
1997-07-18,58.0,58.13,57.0,58.0,67000,29.0,29.065,28.5,29.0,134000,0.0,1.0
1997-07-21,56.63,57.88,56.5,57.63,81400,28.315,28.94,28.25,28.815,162800,0.0,1.0
1997-07-22,56.25,56.5,55.0,55.13,125100,28.125,28.25,27.5,27.565,250200,0.0,1.0
1997-07-23,57.38,57.75,57.25,57.25,79700,28.69,28.875,28.625,28.625,159400,0.0,1.0
1997-07-24,55.0,56.94,55.0,56.81,248100,27.5,28.47,27.5,28.405,496200,0.0,1.0
1997-07-25,55.63,57.25,55.13,57.25,253600,27.815,28.625,27.565,28.625,507200,0.0,1.0
1997-07-28,56.38,56.5,55.63,55.75,64800,28.19,28.25,27.815,27.875,129600,0.0,1.0
1997-07-29,55.88,56.5,55.63,55.75,112500,27.94,28.25,27.815,27.875,225000,0.0,1.0
1997-07-30,55.75,56.0,55.75,55.75,112900,27.875,28.0,27.875,27.875,225800,0.0,1.0
1997-07-31,58.0,58.56,56.88,56.88,156500,29.0,29.28,28.44,28.44,313000,0.0,1.0
1997-08-01,58.88,58.88,55.75,55.75,247400,29.44,29.44,27.875,27.875,494800,0.0,1.0
1997-08-04,60.5,61.63,59.25,59.5,227100,30.25,30.815,29.625,29.75,454200,0.0,1.0
1997-08-05,61.5,62.0,61.38,61.5,204400,30.75,31.0,30.69,30.75,408800,0.0,1.0
1997-08-06,62.13,62.75,61.5,61.75,240700,31.065,31.375,30.75,30.875,481400,0.0,1.0
1997-08-07,61.5,62.25,61.5,62.13,159000,30.75,31.125,30.75,31.065,318000,0.0,1.0
1997-08-08,60.63,61.25,60.5,61.13,91100,30.315,30.625,30.25,30.565,182200,0.0,1.0
1997-08-11,60.63,60.75,60.38,60.63,86800,30.315,30.375,30.19,30.315,173600,0.0,1.0
1997-08-12,60.63,61.75,60.63,60.63,133600,30.315,30.875,30.315,30.315,267200,0.0,1.0
1997-08-13,60.38,60.63,60.38,60.5,72200,30.19,30.315,30.19,30.25,144400,0.0,1.0
1997-08-14,60.5,60.75,60.25,60.5,65100,30.25,30.375,30.125,30.25,130200,0.0,1.0
1997-08-15,61.25,61.38,60.38,60.5,104900,30.625,30.69,30.19,30.25,209800,0.0,1.0
1997-08-18,61.38,61.63,61.0,61.13,103100,30.69,30.815,30.5,30.565,206200,0.0,1.0
1997-08-19,62.13,62.38,61.38,61.63,99800,31.065,31.19,30.69,30.815,199600,0.0,1.0
1997-08-20,63.25,64.13,62.25,62.25,71000,31.625,32.065,31.125,31.125,142000,0.0,1.0
1997-08-21,61.88,63.25,61.75,63.25,82300,30.94,31.625,30.875,31.625,164600,0.0,1.0
1997-08-22,61.25,61.25,60.5,60.88,81600,30.625,30.625,30.25,30.44,163200,0.0,1.0
1997-08-25,61.75,62.25,61.13,61.25,51900,30.875,31.125,30.565,30.625,103800,0.0,1.0
1997-08-26,61.38,62.25,61.25,61.75,59600,30.69,31.125,30.625,30.875,119200,0.0,1.0
1997-08-27,61.38,61.5,61.13,61.25,43300,30.69,30.75,30.565,30.625,86600,0.0,1.0
1997-08-28,61.38,61.5,60.88,61.0,88100,30.69,30.75,30.44,30.5,176200,0.0,1.0
1997-08-29,61.5,61.5,61.13,61.25,32300,30.75,30.75,30.565,30.625,64600,0.0,1.0
1997-09-02,62.0,62.25,61.13,61.38,37800,31.0,31.125,30.565,30.69,75600,0.0,1.0
1997-09-03,62.5,62.88,61.88,61.88,75800,31.25,31.44,30.94,30.94,151600,0.0,1.0
1997-09-04,61.75,62.5,61.75,62.25,263600,30.875,31.25,30.875,31.125,527200,0.0,1.0
1997-09-05,60.75,61.75,60.75,61.75,213500,30.375,30.875,30.375,30.875,427000,0.0,1.0
1997-09-08,61.0,61.25,60.88,61.0,160600,30.5,30.625,30.44,30.5,321200,0.0,1.0
1997-09-09,60.0,61.0,60.0,60.63,86900,30.0,30.5,30.0,30.315,173800,0.0,1.0
1997-09-10,59.63,60.38,59.63,60.0,131200,29.815,30.19,29.815,30.0,262400,0.0,1.0
1997-09-11,61.75,63.5,58.88,58.88,399900,30.875,31.75,29.44,29.44,799800,0.0,1.0
1997-09-12,61.0,62.25,60.63,61.88,234400,30.5,31.125,30.315,30.94,468800,0.0,1.0
1997-09-15,60.0,61.0,60.0,61.0,77800,30.0,30.5,30.0,30.5,155600,0.0,1.0
1997-09-16,60.5,60.63,60.5,60.5,78800,30.25,30.315,30.25,30.25,157600,0.0,1.0
1997-09-17,59.63,60.63,59.5,60.63,120600,29.815,30.315,29.75,30.315,241200,0.0,1.0
1997-09-18,60.0,60.0,59.75,59.75,177500,30.0,30.0,29.875,29.875,355000,0.0,1.0
1997-09-19,60.25,60.25,59.75,60.0,100200,30.125,30.125,29.875,30.0,200400,0.0,1.0
1997-09-22,60.25,60.63,60.13,60.25,244400,30.125,30.315,30.065,30.125,488800,0.0,1.0
1997-09-23,59.25,60.25,59.0,60.25,134200,29.625,30.125,29.5,30.125,268400,0.0,1.0
1997-09-24,58.5,59.25,58.5,59.13,112700,29.25,29.625,29.25,29.565,225400,0.0,1.0
1997-09-25,58.13,58.5,57.5,58.0,99800,29.065,29.25,28.75,29.0,199600,0.0,1.0
1997-09-26,58.25,59.13,58.0,58.25,122200,29.125,29.565,29.0,29.125,244400,0.0,1.0
1997-09-29,58.63,59.0,58.0,58.13,133000,29.315,29.5,29.0,29.065,266000,0.0,1.0
1997-09-30,58.0,58.5,58.0,58.5,58700,29.0,29.25,29.0,29.25,117400,0.0,1.0
1997-10-01,57.75,58.5,57.5,58.38,82300,28.875,29.25,28.75,29.19,164600,0.0,1.0
1997-10-02,57.38,57.63,57.25,57.63,143100,28.69,28.815,28.625,28.815,286200,0.0,1.0
1997-10-03,58.0,58.38,57.63,58.0,641100,29.0,29.19,28.815,29.0,1282200,0.0,1.0
1997-10-06,58.88,59.13,58.0,58.0,131100,29.44,29.565,29.0,29.0,262200,0.0,1.0
1997-10-07,59.63,60.0,58.88,59.25,121000,29.815,30.0,29.44,29.625,242000,0.0,1.0
1997-10-08,58.88,59.25,58.88,59.13,52600,29.44,29.625,29.44,29.565,105200,0.0,1.0
1997-10-09,59.75,59.88,59.38,59.38,203800,29.875,29.94,29.69,29.69,407600,0.0,1.0
1997-10-10,59.25,59.88,59.13,59.75,121500,29.625,29.94,29.565,29.875,243000,0.0,1.0
1997-10-13,60.25,60.5,59.25,59.38,76800,30.125,30.25,29.625,29.69,153600,0.0,1.0
1997-10-14,59.5,60.63,59.0,60.13,98100,29.75,30.315,29.5,30.065,196200,0.0,1.0
1997-10-15,58.5,59.5,58.13,59.38,127000,29.25,29.75,29.065,29.69,254000,0.0,1.0
1997-10-16,28.56,29.75,28.56,29.63,61200,28.56,29.75,28.56,29.63,61200,0.0,2.0
1997-10-17,27.5,28.56,27.13,28.56,152600,27.5,28.56,27.13,28.56,152600,0.0,1.0
1997-10-20,29.13,29.13,27.75,27.94,272600,29.13,29.13,27.75,27.94,272600,0.0,1.0
1997-10-21,30.25,30.56,29.88,30.38,418800,30.25,30.56,29.88,30.38,418800,0.0,1.0
1997-10-22,31.63,32.5,31.63,31.75,488400,31.63,32.5,31.63,31.75,488400,0.0,1.0
1997-10-23,30.19,31.0,30.06,30.63,257000,30.19,31.0,30.06,30.63,257000,0.0,1.0
1997-10-24,29.25,31.13,29.25,30.44,144000,29.25,31.13,29.25,30.44,144000,0.0,1.0
1997-10-27,27.06,29.19,27.06,29.13,187500,27.06,29.19,27.06,29.13,187500,0.0,1.0
1997-10-28,29.5,29.56,25.13,25.25,423000,29.5,29.56,25.13,25.25,423000,0.0,1.0
1997-10-29,29.81,30.0,29.25,29.38,188200,29.81,30.0,29.25,29.38,188200,0.0,1.0
1997-10-30,28.0,29.75,28.0,29.25,230400,28.0,29.75,28.0,29.25,230400,0.0,1.0
1997-10-31,28.38,28.75,28.31,28.63,210300,28.38,28.75,28.31,28.63,210300,0.0,1.0
1997-11-03,29.13,29.5,28.63,29.31,105200,29.13,29.5,28.63,29.31,105200,0.0,1.0
1997-11-04,29.25,29.25,28.88,29.13,101400,29.25,29.25,28.88,29.13,101400,0.0,1.0
1997-11-05,30.0,30.5,29.38,29.63,84000,30.0,30.5,29.38,29.63,84000,0.0,1.0
1997-11-06,29.81,29.88,29.63,29.75,114500,29.81,29.88,29.63,29.75,114500,0.0,1.0
1997-11-07,29.06,29.94,29.0,29.63,153800,29.06,29.94,29.0,29.63,153800,0.0,1.0
1997-11-10,28.75,29.38,28.75,29.0,168400,28.75,29.38,28.75,29.0,168400,0.0,1.0
1997-11-11,28.56,29.0,28.5,28.94,89000,28.56,29.0,28.5,28.94,89000,0.0,1.0
1997-11-12,27.19,28.38,27.19,28.31,177500,27.19,28.38,27.19,28.31,177500,0.0,1.0
1997-11-13,27.25,28.19,27.25,27.38,163700,27.25,28.19,27.25,27.38,163700,0.0,1.0
1997-11-14,28.38,28.88,27.56,27.56,268300,28.38,28.88,27.56,27.56,268300,0.0,1.0
1997-11-17,29.13,29.38,28.38,28.38,71100,29.13,29.38,28.38,28.38,71100,0.0,1.0
1997-11-18,29.56,29.94,29.13,29.13,133100,29.56,29.94,29.13,29.13,133100,0.0,1.0
1997-11-19,29.44,30.25,29.44,29.56,264600,29.44,30.25,29.44,29.56,264600,0.0,1.0
1997-11-20,29.5,30.31,29.5,29.63,247400,29.5,30.31,29.5,29.63,247400,0.0,1.0
1997-11-21,29.81,30.13,29.5,29.5,293500,29.81,30.13,29.5,29.5,293500,0.0,1.0
1997-11-24,30.0,30.19,29.88,30.0,217600,30.0,30.19,29.88,30.0,217600,0.0,1.0
1997-11-25,30.19,30.25,30.0,30.0,322100,30.19,30.25,30.0,30.0,322100,0.0,1.0
1997-11-26,30.69,30.88,30.06,30.19,180500,30.69,30.88,30.06,30.19,180500,0.0,1.0
1997-11-28,30.63,30.75,30.63,30.63,137800,30.63,30.75,30.63,30.63,137800,0.0,1.0
1997-12-01,31.75,32.0,30.69,30.69,417600,31.75,32.0,30.69,30.69,417600,0.0,1.0
1997-12-02,33.13,33.19,31.81,32.0,332600,33.13,33.19,31.81,32.0,332600,0.0,1.0
1997-12-03,34.0,34.75,33.06,33.13,478800,34.0,34.75,33.06,33.13,478800,0.0,1.0
1997-12-04,34.0,34.31,33.81,34.0,265400,34.0,34.31,33.81,34.0,265400,0.0,1.0
1997-12-05,34.94,34.94,33.94,34.06,284400,34.94,34.94,33.94,34.06,284400,0.0,1.0
1997-12-08,35.56,36.0,34.75,34.88,197900,35.56,36.0,34.75,34.88,197900,0.0,1.0
1997-12-09,35.5,35.81,35.0,35.0,496400,35.5,35.81,35.0,35.0,496400,0.0,1.0
1997-12-10,34.81,35.5,34.56,35.25,389800,34.81,35.5,34.56,35.25,389800,0.0,1.0
1997-12-11,32.5,34.19,32.25,34.13,613600,32.5,34.19,32.25,34.13,613600,0.0,1.0
1997-12-12,32.94,33.25,32.75,32.75,133000,32.94,33.25,32.75,32.75,133000,0.0,1.0
1997-12-15,32.25,33.5,32.0,32.88,631000,32.25,33.5,32.0,32.88,631000,0.0,1.0
1997-12-16,33.56,33.56,32.38,32.38,340500,33.56,33.56,32.38,32.38,340500,0.0,1.0
1997-12-17,32.75,33.38,32.63,33.25,431700,32.75,33.38,32.63,33.25,431700,0.0,1.0
1997-12-18,32.25,33.0,31.88,32.88,278800,32.25,33.0,31.88,32.88,278800,0.0,1.0
1997-12-19,32.19,32.19,30.88,31.5,260700,32.19,32.19,30.88,31.5,260700,0.0,1.0
1997-12-22,32.81,33.0,32.0,32.06,512700,32.81,33.0,32.0,32.06,512700,0.0,1.0
1997-12-23,32.5,33.06,32.5,32.75,207800,32.5,33.06,32.5,32.75,207800,0.0,1.0
1997-12-24,32.5,32.69,32.38,32.5,100300,32.5,32.69,32.38,32.5,100300,0.0,1.0
1997-12-26,32.19,32.5,32.0,32.5,44900,32.19,32.5,32.0,32.5,44900,0.0,1.0
1997-12-29,32.44,32.75,31.94,31.94,95000,32.44,32.75,31.94,31.94,95000,0.0,1.0
1997-12-30,32.44,32.63,32.0,32.5,121300,32.44,32.63,32.0,32.5,121300,0.0,1.0
1997-12-31,32.44,32.94,32.44,32.56,144100,32.44,32.94,32.44,32.56,144100,0.0,1.0
1998-01-02,32.38,32.63,32.25,32.5,117900,32.38,32.63,32.25,32.5,117900,0.0,1.0
1998-01-05,32.19,32.88,32.0,32.5,361100,32.19,32.88,32.0,32.5,361100,0.0,1.0
1998-01-06,31.31,32.19,31.25,32.19,286700,31.31,32.19,31.25,32.19,286700,0.0,1.0
1998-01-07,31.5,31.69,31.0,31.31,249800,31.5,31.69,31.0,31.31,249800,0.0,1.0
1998-01-08,31.13,31.69,31.06,31.38,205300,31.13,31.69,31.06,31.38,205300,0.0,1.0
1998-01-09,29.13,31.0,29.06,31.0,246500,29.13,31.0,29.06,31.0,246500,0.0,1.0
1998-01-12,29.25,29.56,28.0,28.13,237800,29.25,29.56,28.0,28.13,237800,0.0,1.0
1998-01-13,29.56,30.0,29.38,29.5,196700,29.56,30.0,29.38,29.5,196700,0.0,1.0
1998-01-14,29.44,29.81,29.31,29.81,154800,29.44,29.81,29.31,29.81,154800,0.0,1.0
1998-01-15,29.63,29.81,29.38,29.56,482000,29.63,29.81,29.38,29.56,482000,0.0,1.0
1998-01-16,30.0,30.5,29.75,29.75,324800,30.0,30.5,29.75,29.75,324800,0.0,1.0
1998-01-20,31.38,31.38,30.25,30.25,245700,31.38,31.38,30.25,30.25,245700,0.0,1.0
1998-01-21,31.13,31.38,30.94,31.38,171500,31.13,31.38,30.94,31.38,171500,0.0,1.0
1998-01-22,30.25,30.88,30.25,30.88,503100,30.25,30.88,30.25,30.88,503100,0.0,1.0
1998-01-23,31.19,31.56,30.44,30.5,179200,31.19,31.56,30.44,30.5,179200,0.0,1.0
1998-01-26,30.63,30.94,30.5,30.94,92500,30.63,30.94,30.5,30.94,92500,0.0,1.0
1998-01-27,31.0,31.0,30.5,30.56,156700,31.0,31.0,30.5,30.56,156700,0.0,1.0
1998-01-28,31.88,32.0,31.0,31.0,121900,31.88,32.0,31.0,31.0,121900,0.0,1.0
1998-01-29,32.19,32.5,31.56,31.69,285500,32.19,32.5,31.56,31.69,285500,0.0,1.0
1998-01-30,32.38,32.69,32.19,32.19,99700,32.38,32.69,32.19,32.19,99700,0.0,1.0
1998-02-02,32.88,33.25,32.38,32.38,80400,32.88,33.25,32.38,32.38,80400,0.0,1.0
1998-02-03,33.19,33.38,32.88,32.88,94600,33.19,33.38,32.88,32.88,94600,0.0,1.0
1998-02-04,34.13,34.13,33.0,33.13,97600,34.13,34.13,33.0,33.13,97600,0.0,1.0
1998-02-05,34.25,34.94,34.13,34.13,171600,34.25,34.94,34.13,34.13,171600,0.0,1.0
1998-02-06,34.31,34.5,33.81,34.0,90000,34.31,34.5,33.81,34.0,90000,0.0,1.0
1998-02-09,33.81,34.75,33.69,34.31,87700,33.81,34.75,33.69,34.31,87700,0.0,1.0
1998-02-10,34.38,34.69,33.88,34.0,75600,34.38,34.69,33.88,34.0,75600,0.0,1.0
1998-02-11,33.56,34.5,33.56,34.25,97300,33.56,34.5,33.56,34.25,97300,0.0,1.0
1998-02-12,33.88,33.94,33.31,33.56,49400,33.88,33.94,33.31,33.56,49400,0.0,1.0
1998-02-13,33.81,34.38,33.69,33.94,87700,33.81,34.38,33.69,33.94,87700,0.0,1.0
1998-02-17,33.69,34.13,33.56,33.75,248600,33.69,34.13,33.56,33.75,248600,0.0,1.0
1998-02-18,33.81,33.94,33.56,33.56,74200,33.81,33.94,33.56,33.56,74200,0.0,1.0
1998-02-19,33.56,33.88,33.5,33.63,82600,33.56,33.88,33.5,33.63,82600,0.0,1.0
1998-02-20,33.19,33.69,32.88,33.69,80200,33.19,33.69,32.88,33.69,80200,0.0,1.0
1998-02-23,33.5,33.75,33.13,33.19,43400,33.5,33.75,33.13,33.19,43400,0.0,1.0
1998-02-24,32.63,33.25,32.06,33.25,102800,32.63,33.25,32.06,33.25,102800,0.0,1.0
1998-02-25,33.75,33.75,32.81,32.81,150700,33.75,33.75,32.81,32.81,150700,0.0,1.0
1998-02-26,33.81,34.06,33.5,33.63,363100,33.81,34.06,33.5,33.63,363100,0.0,1.0
1998-02-27,33.31,33.88,33.25,33.75,228900,33.31,33.88,33.25,33.75,228900,0.0,1.0
1998-03-02,34.19,34.88,33.25,33.5,263200,34.19,34.88,33.25,33.5,263200,0.0,1.0
1998-03-03,33.75,34.44,33.69,34.0,98700,33.75,34.44,33.69,34.0,98700,0.0,1.0
1998-03-04,34.5,34.88,33.19,33.63,238600,34.5,34.88,33.19,33.63,238600,0.0,1.0
1998-03-05,33.94,34.13,33.25,33.75,337900,33.94,34.13,33.25,33.75,337900,0.0,1.0
1998-03-06,34.38,35.25,34.13,34.13,243700,34.38,35.25,34.13,34.13,243700,0.0,1.0
1998-03-09,35.69,36.25,34.19,34.38,446200,35.69,36.25,34.19,34.38,446200,0.0,1.0
1998-03-10,33.94,35.31,33.75,35.25,1290000,33.94,35.31,33.75,35.25,1290000,0.0,1.0
1998-03-11,34.69,34.94,33.5,33.69,323900,34.69,34.94,33.5,33.69,323900,0.0,1.0
1998-03-12,34.0,34.75,33.81,34.75,419000,34.0,34.75,33.81,34.75,419000,0.0,1.0
1998-03-13,34.25,34.38,33.81,34.0,308800,34.25,34.38,33.81,34.0,308800,0.0,1.0
1998-03-16,34.0,34.38,33.88,34.38,91400,34.0,34.38,33.88,34.38,91400,0.0,1.0
1998-03-17,33.75,34.06,33.75,34.0,229900,33.75,34.06,33.75,34.0,229900,0.0,1.0
1998-03-18,30.75,31.0,29.63,31.0,1029800,30.75,31.0,29.63,31.0,1029800,0.0,1.0
1998-03-19,29.44,31.13,28.63,30.63,802900,29.44,31.13,28.63,30.63,802900,0.0,1.0
1998-03-20,28.0,29.63,27.63,29.63,1048600,28.0,29.63,27.63,29.63,1048600,0.0,1.0
1998-03-23,27.63,27.75,27.0,27.5,408500,27.63,27.75,27.0,27.5,408500,0.0,1.0
1998-03-24,27.5,27.69,27.25,27.56,441500,27.5,27.69,27.25,27.56,441500,0.0,1.0
1998-03-25,27.31,27.88,27.06,27.75,594900,27.31,27.88,27.06,27.75,594900,0.0,1.0
1998-03-26,27.94,28.0,27.25,27.31,341000,27.94,28.0,27.25,27.31,341000,0.0,1.0
1998-03-27,27.56,28.0,27.5,28.0,241000,27.56,28.0,27.5,28.0,241000,0.0,1.0
1998-03-30,27.25,27.5,27.19,27.44,386200,27.25,27.5,27.19,27.44,386200,0.0,1.0
1998-03-31,27.06,27.19,27.0,27.19,883600,27.06,27.19,27.0,27.19,883600,0.0,1.0
1998-04-01,27.5,27.63,27.13,27.19,505100,27.5,27.63,27.13,27.19,505100,0.0,1.0
1998-04-02,27.38,27.63,27.25,27.44,437600,27.38,27.63,27.25,27.44,437600,0.0,1.0
1998-04-03,27.13,27.44,27.0,27.31,372400,27.13,27.44,27.0,27.31,372400,0.0,1.0
1998-04-06,26.81,27.13,26.69,27.0,252500,26.81,27.13,26.69,27.0,252500,0.0,1.0
1998-04-07,26.13,26.75,26.06,26.75,447600,26.13,26.75,26.06,26.75,447600,0.0,1.0
1998-04-08,26.38,26.5,26.13,26.5,305600,26.38,26.5,26.13,26.5,305600,0.0,1.0
1998-04-09,26.31,26.44,26.19,26.25,217400,26.31,26.44,26.19,26.25,217400,0.0,1.0
1998-04-13,26.5,26.63,25.81,26.19,235300,26.5,26.63,25.81,26.19,235300,0.0,1.0
1998-04-14,26.5,26.69,26.0,26.56,272900,26.5,26.69,26.0,26.56,272900,0.0,1.0
1998-04-15,27.56,28.0,26.44,26.44,351600,27.56,28.0,26.44,26.44,351600,0.0,1.0
1998-04-16,27.31,27.63,27.06,27.38,214600,27.31,27.63,27.06,27.38,214600,0.0,1.0
1998-04-17,26.75,27.31,26.38,27.19,270500,26.75,27.31,26.38,27.19,270500,0.0,1.0
1998-04-20,27.06,27.25,26.75,26.75,145400,27.06,27.25,26.75,26.75,145400,0.0,1.0
1998-04-21,26.69,27.13,26.56,27.06,159300,26.69,27.13,26.56,27.06,159300,0.0,1.0
1998-04-22,26.81,27.31,26.69,26.81,415400,26.81,27.31,26.69,26.81,415400,0.0,1.0
1998-04-23,26.5,27.25,26.44,26.81,372100,26.5,27.25,26.44,26.81,372100,0.0,1.0
1998-04-24,26.63,26.88,26.44,26.44,227900,26.63,26.88,26.44,26.44,227900,0.0,1.0
1998-04-27,26.38,26.81,26.38,26.5,132100,26.38,26.81,26.38,26.5,132100,0.0,1.0
1998-04-28,26.44,26.69,26.31,26.31,234800,26.44,26.69,26.31,26.31,234800,0.0,1.0
1998-04-29,26.88,26.94,26.38,26.63,151400,26.88,26.94,26.38,26.63,151400,0.0,1.0
1998-04-30,27.31,27.63,26.88,27.0,182500,27.31,27.63,26.88,27.0,182500,0.0,1.0
1998-05-01,27.5,27.75,27.25,27.25,414400,27.5,27.75,27.25,27.25,414400,0.0,1.0
1998-05-04,27.88,28.0,27.19,27.5,215000,27.88,28.0,27.19,27.5,215000,0.0,1.0
1998-05-05,27.94,28.25,27.63,27.88,165400,27.94,28.25,27.63,27.88,165400,0.0,1.0
1998-05-06,27.75,28.06,27.56,27.94,98300,27.75,28.06,27.56,27.94,98300,0.0,1.0
1998-05-07,27.63,27.69,27.38,27.38,150000,27.63,27.69,27.38,27.38,150000,0.0,1.0
1998-05-08,28.13,28.38,27.38,27.38,101200,28.13,28.38,27.38,27.38,101200,0.0,1.0
1998-05-11,27.25,28.25,27.25,28.06,448800,27.25,28.25,27.25,28.06,448800,0.0,1.0
1998-05-12,27.75,28.06,27.38,27.38,165800,27.75,28.06,27.38,27.38,165800,0.0,1.0
1998-05-13,27.63,28.19,27.44,28.0,149000,27.63,28.19,27.44,28.0,149000,0.0,1.0
1998-05-14,27.5,28.0,27.19,27.19,379500,27.5,28.0,27.19,27.19,379500,0.0,1.0
1998-05-15,26.44,27.63,26.19,27.63,355700,26.44,27.63,26.19,27.63,355700,0.0,1.0
1998-05-18,26.5,26.75,26.25,26.25,150800,26.5,26.75,26.25,26.25,150800,0.0,1.0
1998-05-19,27.0,27.44,26.5,26.5,152300,27.0,27.44,26.5,26.5,152300,0.0,1.0
1998-05-20,26.56,26.94,26.31,26.5,156000,26.56,26.94,26.31,26.5,156000,0.0,1.0
1998-05-21,26.06,26.56,26.0,26.31,212200,26.06,26.56,26.0,26.31,212200,0.0,1.0
1998-05-22,25.94,26.06,25.88,26.0,154500,25.94,26.06,25.88,26.0,154500,0.0,1.0
1998-05-26,25.69,26.31,25.69,25.94,172200,25.69,26.31,25.69,25.94,172200,0.0,1.0
1998-05-27,25.5,25.81,25.0,25.44,327800,25.5,25.81,25.0,25.44,327800,0.0,1.0
1998-05-28,25.38,25.44,25.06,25.44,199700,25.38,25.44,25.06,25.44,199700,0.0,1.0
1998-05-29,25.19,25.63,25.13,25.19,362300,25.19,25.63,25.13,25.19,362300,0.0,1.0
1998-06-01,24.81,25.44,24.75,25.06,226300,24.81,25.44,24.75,25.06,226300,0.0,1.0
1998-06-02,25.25,25.56,24.81,24.81,184400,25.25,25.56,24.81,24.81,184400,0.0,1.0
1998-06-03,24.94,25.19,24.75,25.19,175100,24.94,25.19,24.75,25.19,175100,0.0,1.0
1998-06-04,25.06,25.31,24.75,25.06,181700,25.06,25.31,24.75,25.06,181700,0.0,1.0
1998-06-05,24.94,25.06,24.56,24.88,194500,24.94,25.06,24.56,24.88,194500,0.0,1.0
1998-06-08,24.81,24.94,24.5,24.81,192300,24.81,24.94,24.5,24.81,192300,0.0,1.0
1998-06-09,24.81,24.94,24.38,24.81,245700,24.81,24.94,24.38,24.81,245700,0.0,1.0
1998-06-10,24.81,24.81,24.81,24.81,224800,24.81,24.81,24.81,24.81,224800,0.0,1.0
1998-06-11,23.56,24.13,23.5,24.06,181300,23.56,24.13,23.5,24.06,181300,0.0,1.0
1998-06-12,23.13,23.44,22.38,23.38,256300,23.13,23.44,22.38,23.38,256300,0.0,1.0
1998-06-15,23.06,23.25,22.75,23.06,113500,23.06,23.25,22.75,23.06,113500,0.0,1.0
1998-06-16,23.31,23.56,23.13,23.31,293300,23.31,23.56,23.13,23.31,293300,0.0,1.0
1998-06-17,22.0,23.25,21.56,22.75,339600,22.0,23.25,21.56,22.75,339600,0.0,1.0
1998-06-18,21.94,22.19,21.88,22.0,585100,21.94,22.19,21.88,22.0,585100,0.0,1.0
1998-06-19,21.13,21.94,20.56,21.94,400400,21.13,21.94,20.56,21.94,400400,0.0,1.0
1998-06-22,21.13,22.0,21.0,21.25,223500,21.13,22.0,21.0,21.25,223500,0.0,1.0
1998-06-23,21.56,21.75,20.94,21.13,218600,21.56,21.75,20.94,21.13,218600,0.0,1.0
1998-06-24,21.5,21.88,21.06,21.38,285000,21.5,21.88,21.06,21.38,285000,0.0,1.0
1998-06-25,21.5,21.94,21.25,21.25,1274700,21.5,21.94,21.25,21.25,1274700,0.0,1.0
1998-06-26,21.88,21.88,21.5,21.69,1699000,21.88,21.88,21.5,21.69,1699000,0.0,1.0
1998-06-29,22.13,22.19,21.13,21.94,463200,22.13,22.19,21.13,21.94,463200,0.0,1.0
1998-06-30,21.75,22.25,21.63,22.13,1922400,21.75,22.25,21.63,22.13,1922400,0.0,1.0
1998-07-01,21.94,22.63,21.75,22.0,235600,21.94,22.63,21.75,22.0,235600,0.0,1.0
1998-07-02,21.31,21.88,21.06,21.81,334600,21.31,21.88,21.06,21.81,334600,0.0,1.0
1998-07-06,21.38,21.56,21.13,21.13,217600,21.38,21.56,21.13,21.13,217600,0.0,1.0
1998-07-07,21.44,21.56,21.25,21.31,112500,21.44,21.56,21.25,21.31,112500,0.0,1.0
1998-07-08,21.63,21.81,21.31,21.44,143600,21.63,21.81,21.31,21.44,143600,0.0,1.0
1998-07-09,21.38,21.56,21.06,21.38,104100,21.38,21.56,21.06,21.38,104100,0.0,1.0
1998-07-10,21.63,21.75,21.44,21.5,284500,21.63,21.75,21.44,21.5,284500,0.0,1.0
1998-07-13,21.75,21.94,21.5,21.69,287800,21.75,21.94,21.5,21.69,287800,0.0,1.0
1998-07-14,21.63,21.81,21.5,21.75,285800,21.63,21.81,21.5,21.75,285800,0.0,1.0
1998-07-15,22.44,22.5,21.25,21.44,323600,22.44,22.5,21.25,21.44,323600,0.0,1.0
1998-07-16,21.56,22.25,21.44,22.25,238500,21.56,22.25,21.44,22.25,238500,0.0,1.0
1998-07-17,21.0,21.63,20.94,21.63,573100,21.0,21.63,20.94,21.63,573100,0.0,1.0
1998-07-20,20.94,21.19,20.88,21.06,159500,20.94,21.19,20.88,21.06,159500,0.0,1.0
1998-07-21,21.0,21.19,20.81,20.94,206500,21.0,21.19,20.81,20.94,206500,0.0,1.0
1998-07-22,20.06,20.75,19.69,20.75,196200,20.06,20.75,19.69,20.75,196200,0.0,1.0
1998-07-23,19.81,20.44,19.81,20.0,240900,19.81,20.44,19.81,20.0,240900,0.0,1.0
1998-07-24,19.5,20.06,18.75,19.94,158600,19.5,20.06,18.75,19.94,158600,0.0,1.0
1998-07-27,19.38,19.5,18.88,19.5,116900,19.38,19.5,18.88,19.5,116900,0.0,1.0
1998-07-28,19.5,20.13,19.31,19.38,497000,19.5,20.13,19.31,19.38,497000,0.0,1.0
1998-07-29,19.81,20.0,19.5,19.5,269700,19.81,20.0,19.5,19.5,269700,0.0,1.0
1998-07-30,20.0,20.19,19.81,19.81,235800,20.0,20.19,19.81,19.81,235800,0.0,1.0
1998-07-31,20.06,20.56,19.88,20.31,235700,20.06,20.56,19.88,20.31,235700,0.0,1.0
1998-08-03,19.63,20.38,19.5,20.0,86100,19.63,20.38,19.5,20.0,86100,0.0,1.0
1998-08-04,19.44,19.81,19.06,19.63,268500,19.44,19.81,19.06,19.63,268500,0.0,1.0
1998-08-05,19.0,19.38,18.56,19.38,147700,19.0,19.38,18.56,19.38,147700,0.0,1.0
1998-08-06,19.0,19.38,18.63,18.75,512600,19.0,19.38,18.63,18.75,512600,0.0,1.0
1998-08-07,20.25,20.5,19.06,19.06,1211900,20.25,20.5,19.06,19.06,1211900,0.0,1.0
1998-08-10,19.75,20.31,19.63,20.13,182600,19.75,20.31,19.63,20.13,182600,0.0,1.0
1998-08-11,18.81,19.5,18.56,19.5,135500,18.81,19.5,18.56,19.5,135500,0.0,1.0
1998-08-12,19.25,19.5,18.56,19.5,138400,19.25,19.5,18.56,19.5,138400,0.0,1.0
1998-08-13,18.56,19.38,18.5,19.31,125800,18.56,19.38,18.5,19.31,125800,0.0,1.0
1998-08-14,18.31,19.13,18.13,18.69,60800,18.31,19.13,18.13,18.69,60800,0.0,1.0
1998-08-17,18.75,18.88,18.38,18.38,96500,18.75,18.88,18.38,18.38,96500,0.0,1.0
1998-08-18,19.44,19.75,18.75,18.75,184900,19.44,19.75,18.75,18.75,184900,0.0,1.0
1998-08-19,18.69,19.44,18.38,19.44,231300,18.69,19.44,18.38,19.44,231300,0.0,1.0
1998-08-20,18.5,19.0,18.5,18.88,272800,18.5,19.0,18.5,18.88,272800,0.0,1.0
1998-08-21,17.94,18.38,17.63,18.25,521400,17.94,18.38,17.63,18.25,521400,0.0,1.0
1998-08-24,17.69,18.19,17.63,17.69,173700,17.69,18.19,17.63,17.69,173700,0.0,1.0
1998-08-25,17.56,17.94,17.44,17.81,168100,17.56,17.94,17.44,17.81,168100,0.0,1.0
1998-08-26,17.25,17.56,17.13,17.19,316000,17.25,17.56,17.13,17.19,316000,0.0,1.0
1998-08-27,16.06,16.88,16.0,16.88,327300,16.06,16.88,16.0,16.88,327300,0.0,1.0
1998-08-28,16.0,16.13,15.69,16.0,621800,16.0,16.13,15.69,16.0,621800,0.0,1.0
1998-08-31,13.13,16.06,13.13,16.06,671200,13.13,16.06,13.13,16.06,671200,0.0,1.0
1998-09-01,15.94,16.0,13.31,13.88,418400,15.94,16.0,13.31,13.88,418400,0.0,1.0
1998-09-02,15.44,16.0,15.06,15.94,369200,15.44,16.0,15.06,15.94,369200,0.0,1.0
1998-09-03,14.94,15.69,14.63,15.25,353700,14.94,15.69,14.63,15.25,353700,0.0,1.0
1998-09-04,14.38,15.44,14.0,14.94,256600,14.38,15.44,14.0,14.94,256600,0.0,1.0
1998-09-08,15.0,15.25,14.81,15.13,395200,15.0,15.25,14.81,15.13,395200,0.0,1.0
1998-09-09,14.75,15.0,14.56,15.0,394500,14.75,15.0,14.56,15.0,394500,0.0,1.0
1998-09-10,14.38,14.5,13.94,14.5,294900,14.38,14.5,13.94,14.5,294900,0.0,1.0
1998-09-11,14.69,15.0,14.31,14.31,220000,14.69,15.0,14.31,14.31,220000,0.0,1.0
1998-09-14,14.25,15.0,14.0,14.94,583600,14.25,15.0,14.0,14.94,583600,0.0,1.0
1998-09-15,14.38,14.75,14.13,14.44,342600,14.38,14.75,14.13,14.44,342600,0.0,1.0
1998-09-16,14.25,15.19,14.0,14.5,2338200,14.25,15.19,14.0,14.5,2338200,0.0,1.0
1998-09-17,13.94,14.13,13.5,13.88,391500,13.94,14.13,13.5,13.88,391500,0.0,1.0
1998-09-18,13.88,14.13,13.69,13.69,129400,13.88,14.13,13.69,13.69,129400,0.0,1.0
1998-09-21,13.13,14.13,13.0,13.94,2717100,13.13,14.13,13.0,13.94,2717100,0.0,1.0
1998-09-22,13.19,13.44,12.81,13.13,777300,13.19,13.44,12.81,13.13,777300,0.0,1.0
1998-09-23,13.81,13.81,13.19,13.19,379700,13.81,13.81,13.19,13.19,379700,0.0,1.0
1998-09-24,13.13,13.75,13.13,13.75,383100,13.13,13.75,13.13,13.75,383100,0.0,1.0
1998-09-25,13.31,13.44,13.06,13.13,136300,13.31,13.44,13.06,13.13,136300,0.0,1.0
1998-09-28,13.38,13.5,13.19,13.44,218700,13.38,13.5,13.19,13.44,218700,0.0,1.0
1998-09-29,13.25,14.0,13.13,13.88,152700,13.25,14.0,13.13,13.88,152700,0.0,1.0
1998-09-30,13.13,13.25,12.69,13.13,238500,13.13,13.25,12.69,13.13,238500,0.0,1.0
1998-10-01,12.81,13.44,12.56,12.94,307000,12.81,13.44,12.56,12.94,307000,0.0,1.0
1998-10-02,12.75,12.94,12.5,12.81,684500,12.75,12.94,12.5,12.81,684500,0.0,1.0
1998-10-05,11.94,12.69,11.94,12.63,279500,11.94,12.69,11.94,12.63,279500,0.0,1.0
1998-10-06,12.19,12.5,12.06,12.06,253800,12.19,12.5,12.06,12.06,253800,0.0,1.0
1998-10-07,12.13,12.5,12.0,12.25,646100,12.13,12.5,12.0,12.25,646100,0.0,1.0
1998-10-08,12.63,12.63,11.75,12.0,387800,12.63,12.63,11.75,12.0,387800,0.0,1.0
1998-10-09,12.44,12.63,11.94,12.63,545500,12.44,12.63,11.94,12.63,545500,0.0,1.0
1998-10-12,13.0,13.25,12.56,12.56,420700,13.0,13.25,12.56,12.56,420700,0.0,1.0
1998-10-13,13.63,13.88,13.31,13.31,182000,13.63,13.88,13.31,13.31,182000,0.0,1.0
1998-10-14,13.81,14.06,13.56,13.75,357000,13.81,14.06,13.56,13.75,357000,0.0,1.0
1998-10-15,14.94,14.94,13.75,13.81,269300,14.94,14.94,13.75,13.81,269300,0.0,1.0
1998-10-16,16.06,16.38,15.75,16.0,700600,16.06,16.38,15.75,16.0,700600,0.0,1.0
1998-10-19,17.25,18.0,16.0,16.06,340600,17.25,18.0,16.0,16.06,340600,0.0,1.0
1998-10-20,19.0,19.63,17.94,18.0,498100,19.0,19.63,17.94,18.0,498100,0.0,1.0
1998-10-21,18.5,19.5,17.75,19.5,446200,18.5,19.5,17.75,19.5,446200,0.0,1.0
1998-10-22,18.31,18.63,18.06,18.5,567800,18.31,18.63,18.06,18.5,567800,0.0,1.0
1998-10-23,18.5,18.94,18.38,18.5,1048200,18.5,18.94,18.38,18.5,1048200,0.0,1.0
1998-10-26,19.06,19.19,18.5,19.13,575400,19.06,19.19,18.5,19.13,575400,0.0,1.0
1998-10-27,20.5,20.94,19.56,19.56,1957700,20.5,20.94,19.56,19.56,1957700,0.0,1.0
1998-10-28,21.75,21.94,20.44,20.5,702300,21.75,21.94,20.44,20.5,702300,0.0,1.0
1998-10-29,21.63,21.94,21.5,21.63,526300,21.63,21.94,21.5,21.63,526300,0.0,1.0
1998-10-30,21.81,22.13,21.63,21.63,316000,21.81,22.13,21.63,21.63,316000,0.0,1.0
1998-11-02,21.94,22.0,21.0,21.75,508900,21.94,22.0,21.0,21.75,508900,0.0,1.0
1998-11-03,21.81,22.06,21.63,21.94,710200,21.81,22.06,21.63,21.94,710200,0.0,1.0
1998-11-04,21.88,22.5,21.81,22.0,544900,21.88,22.5,21.81,22.0,544900,0.0,1.0
1998-11-05,22.13,22.25,21.94,22.0,417700,22.13,22.25,21.94,22.0,417700,0.0,1.0
1998-11-06,22.81,22.94,22.13,22.13,439600,22.81,22.94,22.13,22.13,439600,0.0,1.0
1998-11-09,23.0,23.19,22.81,22.88,301200,23.0,23.19,22.81,22.88,301200,0.0,1.0
1998-11-10,23.0,23.13,22.88,22.94,249200,23.0,23.13,22.88,22.94,249200,0.0,1.0
1998-11-11,24.44,25.13,23.38,23.44,430000,24.44,25.13,23.38,23.44,430000,0.0,1.0
1998-11-12,24.56,24.75,24.31,24.38,610200,24.56,24.75,24.31,24.38,610200,0.0,1.0
1998-11-13,24.25,25.0,24.19,24.63,268900,24.25,25.0,24.19,24.63,268900,0.0,1.0
1998-11-16,23.88,24.25,23.13,24.25,284000,23.88,24.25,23.13,24.25,284000,0.0,1.0
1998-11-17,23.5,23.75,23.19,23.75,492000,23.5,23.75,23.19,23.75,492000,0.0,1.0
1998-11-18,23.38,23.5,23.31,23.5,368000,23.38,23.5,23.31,23.5,368000,0.0,1.0
1998-11-19,23.25,23.5,23.0,23.38,694800,23.25,23.5,23.0,23.38,694800,0.0,1.0
1998-11-20,22.88,23.19,22.88,23.19,427700,22.88,23.19,22.88,23.19,427700,0.0,1.0
1998-11-23,22.94,23.25,22.63,22.94,584300,22.94,23.25,22.63,22.94,584300,0.0,1.0
1998-11-24,23.19,23.19,22.88,22.94,385100,23.19,23.19,22.88,22.94,385100,0.0,1.0
1998-11-25,22.81,23.12,22.69,23.06,379000,22.81,23.12,22.69,23.06,379000,0.0,1.0
1998-11-27,22.69,22.75,22.5,22.75,156200,22.69,22.75,22.5,22.75,156200,0.0,1.0
1998-11-30,21.75,22.44,21.75,22.31,367100,21.75,22.44,21.75,22.31,367100,0.0,1.0
1998-12-01,20.75,21.75,20.75,21.69,424900,20.75,21.75,20.75,21.69,424900,0.0,1.0
1998-12-02,20.31,20.94,20.06,20.94,586900,20.31,20.94,20.06,20.94,586900,0.0,1.0
1998-12-03,21.94,22.38,20.25,20.25,590300,21.94,22.38,20.25,20.25,590300,0.0,1.0
1998-12-04,22.44,22.75,21.88,21.94,328600,22.44,22.75,21.88,21.94,328600,0.0,1.0
1998-12-07,23.0,23.19,22.5,22.5,503600,23.0,23.19,22.5,22.5,503600,0.0,1.0
1998-12-08,22.69,23.25,22.56,22.94,427900,22.69,23.25,22.56,22.94,427900,0.0,1.0
1998-12-09,22.06,22.88,21.81,22.5,209600,22.06,22.88,21.81,22.5,209600,0.0,1.0
1998-12-10,21.0,22.31,20.44,22.31,287000,21.0,22.31,20.44,22.31,287000,0.0,1.0
1998-12-11,21.19,21.31,20.81,21.0,332300,21.19,21.31,20.81,21.0,332300,0.0,1.0
1998-12-14,21.63,22.0,21.19,21.63,518200,21.63,22.0,21.19,21.63,518200,0.0,1.0
1998-12-15,22.56,22.63,21.56,21.56,533500,22.56,22.63,21.56,21.56,533500,0.0,1.0
1998-12-16,22.63,23.44,22.56,22.63,410100,22.63,23.44,22.56,22.63,410100,0.0,1.0
1998-12-17,23.0,23.0,22.63,22.69,281800,23.0,23.0,22.63,22.69,281800,0.0,1.0
1998-12-18,23.25,23.81,23.0,23.0,450200,23.25,23.81,23.0,23.0,450200,0.0,1.0
1998-12-21,23.25,23.38,22.75,22.75,292000,23.25,23.38,22.75,22.75,292000,0.0,1.0
1998-12-22,21.88,23.25,21.88,23.25,123500,21.88,23.25,21.88,23.25,123500,0.0,1.0
1998-12-23,22.63,23.25,22.38,22.38,345100,22.63,23.25,22.38,22.38,345100,0.0,1.0
1998-12-24,23.0,23.06,22.88,23.0,144700,23.0,23.06,22.88,23.0,144700,0.0,1.0
1998-12-28,23.19,23.5,22.88,23.0,384500,23.19,23.5,22.88,23.0,384500,0.0,1.0
1998-12-29,23.19,23.69,23.13,23.19,241500,23.19,23.69,23.13,23.19,241500,0.0,1.0
1998-12-30,24.19,24.31,23.25,23.31,284000,24.19,24.31,23.25,23.31,284000,0.0,1.0
1998-12-31,26.69,26.88,24.25,24.25,301500,26.69,26.88,24.25,24.25,301500,0.0,1.0
1999-01-04,24.56,26.56,24.5,26.56,387500,24.56,26.56,24.5,26.56,387500,0.0,1.0
1999-01-05,24.13,24.88,23.5,24.88,494500,24.13,24.88,23.5,24.88,494500,0.0,1.0
1999-01-06,25.0,25.19,24.5,24.56,449400,25.0,25.19,24.5,24.56,449400,0.0,1.0
1999-01-07,22.88,24.56,22.63,24.56,538300,22.88,24.56,22.63,24.56,538300,0.0,1.0
1999-01-08,20.19,23.13,20.0,23.0,777500,20.19,23.13,20.0,23.0,777500,0.0,1.0
1999-01-11,21.31,21.5,20.31,20.44,711500,21.31,21.5,20.31,20.44,711500,0.0,1.0
1999-01-12,18.19,18.75,17.5,17.5,1381600,18.19,18.75,17.5,17.5,1381600,0.0,1.0
1999-01-13,18.44,18.5,17.69,18.19,957200,18.44,18.5,17.69,18.19,957200,0.0,1.0
1999-01-14,18.13,18.81,17.75,18.81,759500,18.13,18.81,17.75,18.81,759500,0.0,1.0
1999-01-15,18.25,18.38,17.81,18.31,376400,18.25,18.38,17.81,18.31,376400,0.0,1.0
1999-01-19,18.31,18.5,18.0,18.38,279600,18.31,18.5,18.0,18.38,279600,0.0,1.0
1999-01-20,18.44,18.75,18.31,18.5,510400,18.44,18.75,18.31,18.5,510400,0.0,1.0
1999-01-21,18.19,18.44,17.88,18.31,284000,18.19,18.44,17.88,18.31,284000,0.0,1.0
1999-01-22,17.75,18.19,17.63,18.19,264200,17.75,18.19,17.63,18.19,264200,0.0,1.0
1999-01-25,17.44,17.75,17.13,17.75,254100,17.44,17.75,17.13,17.75,254100,0.0,1.0
1999-01-26,17.63,17.88,17.44,17.44,171100,17.63,17.88,17.44,17.44,171100,0.0,1.0
1999-01-27,16.69,17.94,16.5,17.81,390500,16.69,17.94,16.5,17.81,390500,0.0,1.0
1999-01-28,16.81,17.06,16.63,16.63,301000,16.81,17.06,16.63,16.63,301000,0.0,1.0
1999-01-29,16.5,17.13,16.31,16.94,357300,16.5,17.13,16.31,16.94,357300,0.0,1.0
1999-02-01,15.81,16.5,15.75,16.5,297300,15.81,16.5,15.75,16.5,297300,0.0,1.0
1999-02-02,15.06,15.94,14.88,15.94,572600,15.06,15.94,14.88,15.94,572600,0.0,1.0
1999-02-03,15.0,15.5,14.94,15.0,530700,15.0,15.5,14.94,15.0,530700,0.0,1.0
1999-02-04,14.63,15.06,14.44,15.0,405000,14.63,15.06,14.44,15.0,405000,0.0,1.0
1999-02-05,14.0,14.63,13.25,14.63,488200,14.0,14.63,13.25,14.63,488200,0.0,1.0
1999-02-08,14.13,14.56,14.0,14.0,337800,14.13,14.56,14.0,14.0,337800,0.0,1.0
1999-02-09,14.0,14.56,14.0,14.25,248200,14.0,14.56,14.0,14.25,248200,0.0,1.0
1999-02-10,14.13,14.44,14.06,14.13,280700,14.13,14.44,14.06,14.13,280700,0.0,1.0
1999-02-11,13.94,14.44,13.81,14.0,665900,13.94,14.44,13.81,14.0,665900,0.0,1.0
1999-02-12,13.75,14.38,13.63,14.0,369300,13.75,14.38,13.63,14.0,369300,0.0,1.0
1999-02-16,13.5,14.06,13.19,13.75,365700,13.5,14.06,13.19,13.75,365700,0.0,1.0
1999-02-17,14.06,15.25,13.88,13.88,658100,14.06,15.25,13.88,13.88,658100,0.0,1.0
1999-02-18,15.06,15.25,14.06,14.75,558800,15.06,15.25,14.06,14.75,558800,0.0,1.0
1999-02-19,16.19,16.5,16.0,16.25,741000,16.19,16.5,16.0,16.25,741000,0.0,1.0
1999-02-22,16.13,16.75,16.06,16.63,489600,16.13,16.75,16.06,16.63,489600,0.0,1.0
1999-02-23,15.31,16.13,15.06,16.13,370300,15.31,16.13,15.06,16.13,370300,0.0,1.0
1999-02-24,15.5,16.5,15.44,16.0,499700,15.5,16.5,15.44,16.0,499700,0.0,1.0
1999-02-25,14.88,15.75,14.88,15.75,259800,14.88,15.75,14.88,15.75,259800,0.0,1.0
1999-02-26,14.31,15.0,14.19,15.0,495700,14.31,15.0,14.19,15.0,495700,0.0,1.0
1999-03-01,15.56,15.56,14.19,14.19,348000,15.56,15.56,14.19,14.19,348000,0.0,1.0
1999-03-02,15.69,15.94,15.5,15.56,490700,15.69,15.94,15.5,15.56,490700,0.0,1.0
1999-03-03,15.44,15.94,15.38,15.69,368400,15.44,15.94,15.38,15.69,368400,0.0,1.0
1999-03-04,15.56,16.5,15.5,15.94,358000,15.56,16.5,15.5,15.94,358000,0.0,1.0
1999-03-05,15.88,16.0,15.69,15.94,382600,15.88,16.0,15.69,15.94,382600,0.0,1.0
1999-03-08,15.56,16.13,15.31,16.0,217000,15.56,16.13,15.31,16.0,217000,0.0,1.0
1999-03-09,15.31,15.69,14.81,15.69,410000,15.31,15.69,14.81,15.69,410000,0.0,1.0
1999-03-10,15.19,15.44,15.0,15.31,324200,15.19,15.44,15.0,15.31,324200,0.0,1.0
1999-03-11,15.25,15.63,15.13,15.56,189500,15.25,15.63,15.13,15.56,189500,0.0,1.0
1999-03-12,14.94,15.31,14.88,15.13,247600,14.94,15.31,14.88,15.13,247600,0.0,1.0
1999-03-15,15.06,15.19,14.5,14.88,263700,15.06,15.19,14.5,14.88,263700,0.0,1.0
1999-03-16,16.0,16.0,15.0,15.0,279300,16.0,16.0,15.0,15.0,279300,0.0,1.0
1999-03-17,15.81,16.25,15.63,16.13,469800,15.81,16.25,15.63,16.13,469800,0.0,1.0
1999-03-18,15.44,15.75,15.25,15.75,204500,15.44,15.75,15.25,15.75,204500,0.0,1.0
1999-03-19,15.0,15.44,14.94,15.06,377200,15.0,15.44,14.94,15.06,377200,0.0,1.0
1999-03-22,15.25,15.38,14.81,14.81,271000,15.25,15.38,14.81,14.81,271000,0.0,1.0
1999-03-23,14.69,15.38,14.63,15.38,202100,14.69,15.38,14.63,15.38,202100,0.0,1.0
1999-03-24,15.06,15.19,14.56,14.56,271600,15.06,15.19,14.56,14.56,271600,0.0,1.0
1999-03-25,14.75,15.81,14.63,15.38,269500,14.75,15.81,14.63,15.38,269500,0.0,1.0
1999-03-26,14.88,15.0,14.25,14.38,401100,14.88,15.0,14.25,14.38,401100,0.0,1.0
1999-03-29,15.5,15.5,14.88,15.0,185800,15.5,15.5,14.88,15.0,185800,0.0,1.0
1999-03-30,15.75,16.0,15.38,15.38,188100,15.75,16.0,15.38,15.38,188100,0.0,1.0
1999-03-31,15.0,16.0,15.0,15.75,604200,15.0,16.0,15.0,15.75,604200,0.0,1.0
1999-04-01,14.75,15.38,14.75,15.13,657200,14.75,15.38,14.75,15.13,657200,0.0,1.0
1999-04-05,15.0,15.25,14.75,14.88,439100,15.0,15.25,14.75,14.88,439100,0.0,1.0
1999-04-06,15.25,15.44,14.81,14.94,203200,15.25,15.44,14.81,14.94,203200,0.0,1.0
1999-04-07,15.19,15.38,14.88,15.25,209400,15.19,15.38,14.88,15.25,209400,0.0,1.0
1999-04-08,15.0,15.06,14.75,15.06,282900,15.0,15.06,14.75,15.06,282900,0.0,1.0
1999-04-09,15.19,15.25,14.88,15.0,313400,15.19,15.25,14.88,15.0,313400,0.0,1.0
1999-04-12,15.19,15.5,14.94,15.06,152400,15.19,15.5,14.94,15.06,152400,0.0,1.0
1999-04-13,15.25,15.56,15.0,15.25,223700,15.25,15.56,15.0,15.25,223700,0.0,1.0
1999-04-14,14.88,15.44,14.88,15.25,374200,14.88,15.44,14.88,15.25,374200,0.0,1.0
1999-04-15,15.0,15.38,14.63,14.94,588600,15.0,15.38,14.63,14.94,588600,0.0,1.0
1999-04-16,15.13,15.31,14.94,15.0,316700,15.13,15.31,14.94,15.0,316700,0.0,1.0
1999-04-19,15.38,15.75,15.0,15.31,642500,15.38,15.75,15.0,15.31,642500,0.0,1.0
1999-04-20,15.56,15.81,15.25,15.38,159800,15.56,15.81,15.25,15.38,159800,0.0,1.0
1999-04-21,16.63,17.0,15.56,15.63,385500,16.63,17.0,15.56,15.63,385500,0.0,1.0
1999-04-22,17.13,17.5,16.81,16.88,347200,17.13,17.5,16.81,16.88,347200,0.0,1.0
1999-04-23,17.19,17.69,17.0,17.06,311000,17.19,17.69,17.0,17.06,311000,0.0,1.0
1999-04-26,16.63,18.0,16.5,17.13,421300,16.63,18.0,16.5,17.13,421300,0.0,1.0
1999-04-27,16.13,16.69,16.0,16.38,337200,16.13,16.69,16.0,16.38,337200,0.0,1.0
1999-04-28,16.63,17.56,16.13,16.13,294400,16.63,17.56,16.13,16.13,294400,0.0,1.0
1999-04-29,18.13,18.31,16.63,16.75,429900,18.13,18.31,16.63,16.75,429900,0.0,1.0
1999-04-30,18.19,18.44,17.13,18.19,383200,18.19,18.44,17.13,18.19,383200,0.0,1.0
1999-05-03,17.69,18.75,17.56,18.25,188800,17.69,18.75,17.56,18.25,188800,0.0,1.0
1999-05-04,17.25,18.06,17.25,17.88,250900,17.25,18.06,17.25,17.88,250900,0.0,1.0
1999-05-05,17.88,17.88,17.0,17.06,221000,17.88,17.88,17.0,17.06,221000,0.0,1.0
1999-05-06,16.75,17.69,16.63,17.63,267700,16.75,17.69,16.63,17.63,267700,0.0,1.0
1999-05-07,17.31,18.0,17.0,17.0,1154300,17.31,18.0,17.0,17.0,1154300,0.0,1.0
1999-05-10,17.63,17.81,17.06,17.44,575700,17.63,17.81,17.06,17.44,575700,0.0,1.0
1999-05-11,18.19,18.19,17.44,17.44,366700,18.19,18.19,17.44,17.44,366700,0.0,1.0
1999-05-12,19.25,19.44,18.0,18.0,393800,19.25,19.44,18.0,18.0,393800,0.0,1.0
1999-05-13,19.31,19.88,19.25,19.31,707600,19.31,19.88,19.25,19.31,707600,0.0,1.0
1999-05-14,18.13,19.06,18.0,19.06,274600,18.13,19.06,18.0,19.06,274600,0.0,1.0
1999-05-17,18.38,18.5,17.5,18.06,358400,18.38,18.5,17.5,18.06,358400,0.0,1.0
1999-05-18,18.5,18.56,18.13,18.19,240900,18.5,18.56,18.13,18.19,240900,0.0,1.0
1999-05-19,19.06,19.06,18.31,18.38,386200,19.06,19.06,18.31,18.38,386200,0.0,1.0
1999-05-20,18.88,19.25,18.19,18.88,479800,18.88,19.25,18.19,18.88,479800,0.0,1.0
1999-05-21,18.5,18.69,18.19,18.63,325700,18.5,18.69,18.19,18.63,325700,0.0,1.0
1999-05-24,18.38,18.88,18.0,18.31,300600,18.38,18.88,18.0,18.31,300600,0.0,1.0
1999-05-25,18.13,18.5,18.0,18.38,395800,18.13,18.5,18.0,18.38,395800,0.0,1.0
1999-05-26,17.69,18.25,17.25,18.06,409900,17.69,18.25,17.25,18.06,409900,0.0,1.0
1999-05-27,17.56,17.75,17.19,17.5,237300,17.56,17.75,17.19,17.5,237300,0.0,1.0
1999-05-28,17.38,17.88,17.13,17.13,251400,17.38,17.88,17.13,17.13,251400,0.0,1.0
1999-06-01,17.25,17.56,17.06,17.44,155000,17.25,17.56,17.06,17.44,155000,0.0,1.0
1999-06-02,17.69,17.81,17.0,17.13,230800,17.69,17.81,17.0,17.13,230800,0.0,1.0
1999-06-03,17.56,17.81,17.31,17.56,250700,17.56,17.81,17.31,17.56,250700,0.0,1.0
1999-06-04,18.19,18.19,17.06,17.25,161400,18.19,18.19,17.06,17.25,161400,0.0,1.0
1999-06-07,18.13,19.0,18.0,18.06,313400,18.13,19.0,18.0,18.06,313400,0.0,1.0
1999-06-08,17.5,18.56,17.31,18.19,444800,17.5,18.56,17.31,18.19,444800,0.0,1.0
1999-06-09,18.0,18.13,17.31,17.5,247300,18.0,18.13,17.31,17.5,247300,0.0,1.0
1999-06-10,18.0,18.44,17.75,18.0,218200,18.0,18.44,17.75,18.0,218200,0.0,1.0
1999-06-11,17.81,18.25,17.75,17.75,202900,17.81,18.25,17.75,17.75,202900,0.0,1.0
1999-06-14,18.0,18.63,17.69,17.81,293800,18.0,18.63,17.69,17.81,293800,0.0,1.0
1999-06-15,18.81,19.25,17.63,17.63,471000,18.81,19.25,17.63,17.63,471000,0.0,1.0
1999-06-16,18.0,19.25,18.0,19.0,284900,18.0,19.25,18.0,19.0,284900,0.0,1.0
1999-06-17,17.69,18.44,17.5,18.44,267800,17.69,18.44,17.5,18.44,267800,0.0,1.0
1999-06-18,17.5,17.75,17.0,17.0,419700,17.5,17.75,17.0,17.0,419700,0.0,1.0
1999-06-21,19.19,19.19,17.5,17.5,411900,19.19,19.19,17.5,17.5,411900,0.0,1.0
1999-06-22,18.63,19.13,18.25,19.13,469500,18.63,19.13,18.25,19.13,469500,0.0,1.0
1999-06-23,18.44,18.5,17.94,18.31,224600,18.44,18.5,17.94,18.31,224600,0.0,1.0
1999-06-24,17.69,18.31,17.56,18.19,182400,17.69,18.31,17.56,18.19,182400,0.0,1.0
1999-06-25,17.38,17.69,17.25,17.31,468300,17.38,17.69,17.25,17.31,468300,0.0,1.0
1999-06-28,18.06,18.94,17.75,18.13,496500,18.06,18.94,17.75,18.13,496500,0.0,1.0
1999-06-29,18.75,18.88,18.13,18.13,716500,18.75,18.88,18.13,18.13,716500,0.0,1.0
1999-06-30,19.0,19.25,18.44,18.75,489500,19.0,19.25,18.44,18.75,489500,0.0,1.0
1999-07-01,18.75,19.31,18.75,18.75,348400,18.75,19.31,18.75,18.75,348400,0.0,1.0
1999-07-02,18.63,19.06,18.38,19.06,262300,18.63,19.06,18.38,19.06,262300,0.0,1.0
1999-07-06,19.44,19.5,18.5,19.0,248500,19.44,19.5,18.5,19.0,248500,0.0,1.0
1999-07-07,19.25,19.5,19.06,19.5,173200,19.25,19.5,19.06,19.5,173200,0.0,1.0
1999-07-08,19.88,20.0,19.0,19.0,369900,19.88,20.0,19.0,19.0,369900,0.0,1.0
1999-07-09,19.69,20.56,19.25,20.56,368500,19.69,20.56,19.25,20.56,368500,0.0,1.0
1999-07-12,20.25,20.75,19.5,19.5,312500,20.25,20.75,19.5,19.5,312500,0.0,1.0
1999-07-13,20.56,20.75,19.75,20.25,414400,20.56,20.75,19.75,20.25,414400,0.0,1.0
1999-07-14,21.38,21.38,20.56,20.81,383900,21.38,21.38,20.56,20.81,383900,0.0,1.0
1999-07-15,21.56,21.69,21.06,21.38,405100,21.56,21.69,21.06,21.38,405100,0.0,1.0
1999-07-16,21.75,21.81,21.63,21.69,226000,21.75,21.81,21.63,21.69,226000,0.0,1.0
1999-07-19,22.44,22.63,21.88,21.88,399800,22.44,22.63,21.88,21.88,399800,0.0,1.0
1999-07-20,21.63,22.38,21.25,22.38,491000,21.63,22.38,21.25,22.38,491000,0.0,1.0
1999-07-21,21.5,22.44,21.19,22.44,489900,21.5,22.44,21.19,22.44,489900,0.0,1.0
1999-07-22,20.81,21.69,20.38,21.5,468000,20.81,21.69,20.38,21.5,468000,0.0,1.0
1999-07-23,20.88,20.94,20.38,20.75,138500,20.88,20.94,20.38,20.75,138500,0.0,1.0
1999-07-26,20.25,20.56,20.06,20.13,356000,20.25,20.56,20.06,20.13,356000,0.0,1.0
1999-07-27,20.88,21.94,20.0,20.5,522300,20.88,21.94,20.0,20.5,522300,0.0,1.0
1999-07-28,21.63,22.06,21.13,22.0,514900,21.63,22.06,21.13,22.0,514900,0.0,1.0
1999-07-29,21.19,21.75,21.0,21.75,469700,21.19,21.75,21.0,21.75,469700,0.0,1.0
1999-07-30,21.31,21.5,21.06,21.44,198700,21.31,21.5,21.06,21.44,198700,0.0,1.0
1999-08-02,21.06,21.75,21.06,21.31,281000,21.06,21.75,21.06,21.31,281000,0.0,1.0
1999-08-03,20.75,21.38,20.25,21.06,214500,20.75,21.38,20.25,21.06,214500,0.0,1.0
1999-08-04,19.63,20.81,19.19,20.81,305500,19.63,20.81,19.19,20.81,305500,0.0,1.0
1999-08-05,20.0,20.38,19.56,19.88,296200,20.0,20.38,19.56,19.88,296200,0.0,1.0
1999-08-06,20.06,20.38,19.88,19.88,164400,20.06,20.38,19.88,19.88,164400,0.0,1.0
1999-08-09,20.38,20.38,20.06,20.19,211000,20.38,20.38,20.06,20.19,211000,0.0,1.0
1999-08-10,20.13,20.31,19.31,20.25,179000,20.13,20.31,19.31,20.25,179000,0.0,1.0
1999-08-11,21.0,21.0,19.75,20.44,205700,21.0,21.0,19.75,20.44,205700,0.0,1.0
1999-08-12,20.63,20.88,20.44,20.88,270200,20.63,20.88,20.44,20.88,270200,0.0,1.0
1999-08-13,21.5,21.63,20.88,20.88,299600,21.5,21.63,20.88,20.88,299600,0.0,1.0
1999-08-16,22.63,23.0,21.5,21.56,909200,22.63,23.0,21.5,21.56,909200,0.0,1.0
1999-08-17,22.63,23.13,22.5,22.56,262400,22.63,23.13,22.5,22.56,262400,0.0,1.0
1999-08-18,21.88,22.63,21.19,22.63,354100,21.88,22.63,21.19,22.63,354100,0.0,1.0
1999-08-19,20.88,21.88,20.69,21.88,290100,20.88,21.88,20.69,21.88,290100,0.0,1.0
1999-08-20,20.63,21.38,20.5,21.0,343000,20.63,21.38,20.5,21.0,343000,0.0,1.0
1999-08-23,20.44,20.94,20.31,20.75,481400,20.44,20.94,20.31,20.75,481400,0.0,1.0
1999-08-24,20.5,20.88,20.19,20.69,872600,20.5,20.88,20.19,20.69,872600,0.0,1.0
1999-08-25,20.19,20.94,20.0,20.94,449300,20.19,20.94,20.0,20.94,449300,0.0,1.0
1999-08-26,20.13,20.56,19.94,20.13,300200,20.13,20.56,19.94,20.13,300200,0.0,1.0
1999-08-27,19.94,20.06,19.81,20.0,294000,19.94,20.06,19.81,20.0,294000,0.0,1.0
1999-08-30,19.94,20.13,19.94,19.94,181900,19.94,20.13,19.94,19.94,181900,0.0,1.0
1999-08-31,19.88,20.19,19.88,19.94,229300,19.88,20.19,19.88,19.94,229300,0.0,1.0
1999-09-01,20.06,20.19,19.94,20.13,126700,20.06,20.19,19.94,20.13,126700,0.0,1.0
1999-09-02,19.69,20.56,19.56,20.0,195000,19.69,20.56,19.56,20.0,195000,0.0,1.0
1999-09-03,20.13,20.19,19.81,19.81,160000,20.13,20.19,19.81,19.81,160000,0.0,1.0
1999-09-07,20.06,20.13,19.75,20.13,837300,20.06,20.13,19.75,20.13,837300,0.0,1.0
1999-09-08,19.75,20.75,19.75,19.88,178600,19.75,20.75,19.75,19.88,178600,0.0,1.0
1999-09-09,19.44,19.81,19.25,19.75,193700,19.44,19.81,19.25,19.75,193700,0.0,1.0
1999-09-10,19.38,19.69,19.19,19.19,126800,19.38,19.69,19.19,19.19,126800,0.0,1.0
1999-09-13,19.94,19.94,19.31,19.38,213200,19.94,19.94,19.31,19.38,213200,0.0,1.0
1999-09-14,20.13,20.31,19.19,19.69,144400,20.13,20.31,19.19,19.69,144400,0.0,1.0
1999-09-15,19.19,20.44,19.0,20.38,363600,19.19,20.44,19.0,20.38,363600,0.0,1.0
1999-09-16,19.25,19.56,19.06,19.56,280700,19.25,19.56,19.06,19.56,280700,0.0,1.0
1999-09-17,19.81,19.81,18.81,19.13,203700,19.81,19.81,18.81,19.13,203700,0.0,1.0
1999-09-20,19.0,20.0,18.88,20.0,225400,19.0,20.0,18.88,20.0,225400,0.0,1.0
1999-09-21,19.0,19.5,19.0,19.19,207200,19.0,19.5,19.0,19.19,207200,0.0,1.0
1999-09-22,19.06,19.44,19.0,19.0,122900,19.06,19.44,19.0,19.0,122900,0.0,1.0
1999-09-23,18.81,19.56,18.75,19.19,223700,18.81,19.56,18.75,19.19,223700,0.0,1.0
1999-09-24,18.06,19.44,17.5,18.56,357200,18.06,19.44,17.5,18.56,357200,0.0,1.0
1999-09-27,18.13,18.5,18.13,18.31,193900,18.13,18.5,18.13,18.31,193900,0.0,1.0
1999-09-28,17.75,18.19,16.94,18.19,320900,17.75,18.19,16.94,18.19,320900,0.0,1.0
1999-09-29,17.88,18.5,17.81,17.81,176300,17.88,18.5,17.81,17.81,176300,0.0,1.0
1999-09-30,17.63,17.94,17.44,17.75,190900,17.63,17.94,17.44,17.75,190900,0.0,1.0
1999-10-01,16.94,17.94,16.63,17.5,486600,16.94,17.94,16.63,17.5,486600,0.0,1.0
1999-10-04,16.88,17.13,16.0,17.13,457100,16.88,17.13,16.0,17.13,457100,0.0,1.0
1999-10-05,16.81,17.31,16.63,17.06,422500,16.81,17.31,16.63,17.06,422500,0.0,1.0
1999-10-06,16.75,17.25,16.5,17.0,354300,16.75,17.25,16.5,17.0,354300,0.0,1.0
1999-10-07,16.25,17.0,16.0,16.75,159000,16.25,17.0,16.0,16.75,159000,0.0,1.0
1999-10-08,15.63,16.38,15.25,16.38,247400,15.63,16.38,15.25,16.38,247400,0.0,1.0
1999-10-11,15.63,16.19,15.38,15.88,254600,15.63,16.19,15.38,15.88,254600,0.0,1.0
1999-10-12,15.5,16.13,15.38,15.81,265000,15.5,16.13,15.38,15.81,265000,0.0,1.0
1999-10-13,15.31,15.75,14.88,15.44,215200,15.31,15.75,14.88,15.44,215200,0.0,1.0
1999-10-14,15.06,15.38,14.94,15.38,119500,15.06,15.38,14.94,15.38,119500,0.0,1.0
1999-10-15,16.38,16.5,14.75,14.75,536400,16.38,16.5,14.75,14.75,536400,0.0,1.0
1999-10-18,15.38,16.56,15.0,16.38,595000,15.38,16.56,15.0,16.38,595000,0.0,1.0
1999-10-19,15.19,16.19,15.06,15.25,375300,15.19,16.19,15.06,15.25,375300,0.0,1.0
1999-10-20,18.19,18.75,15.06,15.06,872300,18.19,18.75,15.06,15.06,872300,0.0,1.0
1999-10-21,17.44,18.0,17.38,17.75,1078600,17.44,18.0,17.38,17.75,1078600,0.0,1.0
1999-10-22,18.75,19.25,18.38,18.5,405500,18.75,19.25,18.38,18.5,405500,0.0,1.0
1999-10-25,19.94,20.69,18.75,18.75,777100,19.94,20.69,18.75,18.75,777100,0.0,1.0
1999-10-26,20.0,21.0,19.69,20.5,861400,20.0,21.0,19.69,20.5,861400,0.0,1.0
1999-10-27,19.06,20.5,19.06,19.81,424300,19.06,20.5,19.06,19.81,424300,0.0,1.0
1999-10-28,20.69,21.38,19.75,19.75,728200,20.69,21.38,19.75,19.75,728200,0.0,1.0
1999-10-29,22.0,22.0,21.25,21.25,515900,22.0,22.0,21.25,21.25,515900,0.0,1.0
1999-11-01,21.56,21.88,21.0,21.0,331400,21.56,21.88,21.0,21.0,331400,0.0,1.0
1999-11-02,21.31,22.0,21.0,21.56,326200,21.31,22.0,21.0,21.56,326200,0.0,1.0
1999-11-03,21.44,22.25,21.44,21.5,332800,21.44,22.25,21.44,21.5,332800,0.0,1.0
1999-11-04,21.38,21.94,21.06,21.94,415700,21.38,21.94,21.06,21.94,415700,0.0,1.0
1999-11-05,21.31,22.13,20.69,21.94,340700,21.31,22.13,20.69,21.94,340700,0.0,1.0
1999-11-08,21.5,21.94,21.38,21.81,251800,21.5,21.94,21.38,21.81,251800,0.0,1.0
1999-11-09,21.44,21.56,20.88,21.56,372900,21.44,21.56,20.88,21.56,372900,0.0,1.0
1999-11-10,21.69,21.94,21.25,21.44,322700,21.69,21.94,21.25,21.44,322700,0.0,1.0
1999-11-11,21.63,21.94,21.25,21.94,312600,21.63,21.94,21.25,21.94,312600,0.0,1.0
1999-11-12,21.25,22.13,20.56,21.88,440600,21.25,22.13,20.56,21.88,440600,0.0,1.0
1999-11-15,21.0,21.5,20.44,21.25,192200,21.0,21.5,20.44,21.25,192200,0.0,1.0
1999-11-16,22.38,22.38,21.31,21.44,473500,22.38,22.38,21.31,21.44,473500,0.0,1.0
1999-11-17,22.81,23.75,22.25,22.25,535300,22.81,23.75,22.25,22.25,535300,0.0,1.0
1999-11-18,23.13,23.5,22.56,22.56,576700,23.13,23.5,22.56,22.56,576700,0.0,1.0
1999-11-19,23.06,23.5,22.5,23.13,233000,23.06,23.5,22.5,23.13,233000,0.0,1.0
1999-11-22,22.94,23.0,22.38,22.88,301000,22.94,23.0,22.38,22.88,301000,0.0,1.0
1999-11-23,23.0,23.25,22.44,22.94,439500,23.0,23.25,22.44,22.94,439500,0.0,1.0
1999-11-24,22.88,23.0,22.75,23.0,292100,22.88,23.0,22.75,23.0,292100,0.0,1.0
1999-11-26,23.44,23.44,22.81,23.0,391300,23.44,23.44,22.81,23.0,391300,0.0,1.0
1999-11-29,23.0,23.19,22.38,23.19,310100,23.0,23.19,22.38,23.19,310100,0.0,1.0
1999-11-30,22.88,23.0,22.63,22.88,241900,22.88,23.0,22.63,22.88,241900,0.0,1.0
1999-12-01,23.19,23.19,22.75,22.88,211100,23.19,23.19,22.75,22.88,211100,0.0,1.0
1999-12-02,22.94,23.5,22.75,23.0,206000,22.94,23.5,22.75,23.0,206000,0.0,1.0
1999-12-03,23.19,23.38,22.75,22.94,276900,23.19,23.38,22.75,22.94,276900,0.0,1.0
1999-12-06,22.81,23.25,22.69,23.19,343500,22.81,23.25,22.69,23.19,343500,0.0,1.0
1999-12-07,22.31,22.94,22.13,22.94,513900,22.31,22.94,22.13,22.94,513900,0.0,1.0
1999-12-08,21.94,22.75,21.63,22.19,185300,21.94,22.75,21.63,22.19,185300,0.0,1.0
1999-12-09,21.19,21.81,20.75,21.81,165800,21.19,21.81,20.75,21.81,165800,0.0,1.0
1999-12-10,21.5,21.88,20.63,21.0,410100,21.5,21.88,20.63,21.0,410100,0.0,1.0
1999-12-13,20.88,21.13,20.63,21.0,356500,20.88,21.13,20.63,21.0,356500,0.0,1.0
1999-12-14,20.31,20.81,19.75,20.63,342700,20.31,20.81,19.75,20.63,342700,0.0,1.0
1999-12-15,20.38,20.63,19.94,20.31,270800,20.38,20.63,19.94,20.31,270800,0.0,1.0
1999-12-16,20.94,21.25,20.06,20.13,199100,20.94,21.25,20.06,20.13,199100,0.0,1.0
1999-12-17,20.63,20.63,20.63,20.63,224000,20.63,20.63,20.63,20.63,224000,0.0,1.0
1999-12-20,20.31,20.81,20.19,20.19,227400,20.31,20.81,20.19,20.19,227400,0.0,1.0
1999-12-21,20.19,20.75,19.75,20.31,396800,20.19,20.75,19.75,20.31,396800,0.0,1.0
1999-12-22,20.31,20.5,20.0,20.38,212200,20.31,20.5,20.0,20.38,212200,0.0,1.0
1999-12-23,21.13,21.25,20.31,20.38,230800,21.13,21.25,20.31,20.38,230800,0.0,1.0
1999-12-27,21.63,21.63,21.13,21.25,222300,21.63,21.63,21.13,21.25,222300,0.0,1.0
1999-12-28,21.63,21.94,21.06,21.63,220100,21.63,21.94,21.06,21.63,220100,0.0,1.0
1999-12-29,21.5,21.81,21.31,21.56,163100,21.5,21.81,21.31,21.56,163100,0.0,1.0
1999-12-30,21.75,22.31,21.75,21.88,202900,21.75,22.31,21.75,21.88,202900,0.0,1.0
1999-12-31,25.38,26.5,21.75,21.75,345100,25.38,26.5,21.75,21.75,345100,0.0,1.0
2000-01-03,25.38,25.38,25.38,25.38,549200,25.38,25.38,25.38,25.38,549200,0.0,1.0
2000-01-04,22.0,23.0,21.63,22.13,393600,22.0,23.0,21.63,22.13,393600,0.0,1.0
2000-01-05,21.88,22.0,21.13,22.0,620600,21.88,22.0,21.13,22.0,620600,0.0,1.0
2000-01-06,21.44,21.94,21.44,21.81,399200,21.44,21.94,21.44,21.81,399200,0.0,1.0
2000-01-07,22.06,22.31,21.44,21.44,277000,22.06,22.31,21.44,21.44,277000,0.0,1.0
2000-01-10,23.19,23.31,22.0,22.06,299700,23.19,23.31,22.0,22.06,299700,0.0,1.0
2000-01-11,23.19,23.88,23.06,23.06,277300,23.19,23.88,23.06,23.06,277300,0.0,1.0
2000-01-12,23.19,23.69,22.63,22.94,232300,23.19,23.69,22.63,22.94,232300,0.0,1.0
2000-01-13,22.88,23.44,22.44,23.25,228700,22.88,23.44,22.44,23.25,228700,0.0,1.0
2000-01-14,23.94,24.44,23.0,23.0,258400,23.94,24.44,23.0,23.0,258400,0.0,1.0
2000-01-18,23.94,24.44,23.75,23.88,127400,23.94,24.44,23.75,23.88,127400,0.0,1.0
2000-01-19,23.81,24.25,23.38,23.88,239300,23.81,24.25,23.38,23.88,239300,0.0,1.0
2000-01-20,23.5,24.44,23.31,23.63,204300,23.5,24.44,23.31,23.63,204300,0.0,1.0
2000-01-21,23.94,24.31,23.31,23.88,224500,23.94,24.31,23.31,23.88,224500,0.0,1.0
2000-01-24,23.25,24.88,22.88,23.88,237000,23.25,24.88,22.88,23.88,237000,0.0,1.0
2000-01-25,23.0,23.5,22.38,23.5,252100,23.0,23.5,22.38,23.5,252100,0.0,1.0
2000-01-26,22.25,23.63,22.19,23.19,231600,22.25,23.63,22.19,23.19,231600,0.0,1.0
2000-01-27,22.25,22.94,22.06,22.13,147800,22.25,22.94,22.06,22.13,147800,0.0,1.0
2000-01-28,21.56,22.5,21.31,22.06,211400,21.56,22.5,21.31,22.06,211400,0.0,1.0
2000-01-31,21.0,22.0,20.69,21.56,370100,21.0,22.0,20.69,21.56,370100,0.0,1.0
2000-02-01,21.5,21.56,20.75,21.44,397400,21.5,21.56,20.75,21.44,397400,0.0,1.0
2000-02-02,21.69,21.94,21.06,21.69,395100,21.69,21.94,21.06,21.69,395100,0.0,1.0
2000-02-03,21.88,22.31,21.69,21.69,397200,21.88,22.31,21.69,21.69,397200,0.0,1.0
2000-02-04,23.0,23.25,22.25,22.25,457200,23.0,23.25,22.25,22.25,457200,0.0,1.0
2000-02-07,23.06,23.31,22.5,23.0,461400,23.06,23.31,22.5,23.0,461400,0.0,1.0
2000-02-08,23.31,23.31,22.38,23.06,346000,23.31,23.31,22.38,23.06,346000,0.0,1.0
2000-02-09,22.94,23.5,22.88,23.25,390500,22.94,23.5,22.88,23.25,390500,0.0,1.0
2000-02-10,23.19,23.56,22.0,22.75,305800,23.19,23.56,22.0,22.75,305800,0.0,1.0
2000-02-11,22.38,23.13,22.25,23.06,336600,22.38,23.13,22.25,23.06,336600,0.0,1.0
2000-02-14,22.44,23.0,22.19,23.0,442100,22.44,23.0,22.19,23.0,442100,0.0,1.0
2000-02-15,20.88,22.56,20.88,22.44,546200,20.88,22.56,20.88,22.44,546200,0.0,1.0
2000-02-16,21.19,22.88,20.5,22.88,773400,21.19,22.88,20.5,22.88,773400,0.0,1.0
2000-02-17,21.38,21.5,21.0,21.25,435300,21.38,21.5,21.0,21.25,435300,0.0,1.0
2000-02-18,21.13,21.5,20.81,21.38,208800,21.13,21.5,20.81,21.38,208800,0.0,1.0
2000-02-22,21.06,21.25,20.75,21.13,224000,21.06,21.25,20.75,21.13,224000,0.0,1.0
2000-02-23,23.0,23.63,21.0,21.19,1435700,23.0,23.63,21.0,21.19,1435700,0.0,1.0
2000-02-24,32.0,35.38,29.94,34.5,10397800,32.0,35.38,29.94,34.5,10397800,0.0,1.0
2000-02-25,29.63,31.06,28.5,30.25,1819200,29.63,31.06,28.5,30.25,1819200,0.0,1.0
2000-02-28,30.06,31.13,29.19,29.63,1192300,30.06,31.13,29.19,29.63,1192300,0.0,1.0
2000-02-29,30.25,31.5,30.13,30.5,627500,30.25,31.5,30.13,30.5,627500,0.0,1.0
2000-03-01,31.0,32.75,30.25,31.5,1001400,31.0,32.75,30.25,31.5,1001400,0.0,1.0
2000-03-02,30.13,31.75,29.63,31.75,632900,30.13,31.75,29.63,31.75,632900,0.0,1.0
2000-03-03,31.25,31.5,30.0,30.0,697200,31.25,31.5,30.0,30.0,697200,0.0,1.0
2000-03-06,32.75,33.0,31.56,32.25,935000,32.75,33.0,31.56,32.25,935000,0.0,1.0
2000-03-07,34.0,34.25,33.13,33.25,1688100,34.0,34.25,33.13,33.25,1688100,0.0,1.0
2000-03-08,33.63,34.13,32.31,34.0,1165800,33.63,34.13,32.31,34.0,1165800,0.0,1.0
2000-03-09,33.88,33.88,33.13,33.63,837000,33.88,33.88,33.13,33.63,837000,0.0,1.0
2000-03-10,33.31,34.44,32.5,33.88,387900,33.31,34.44,32.5,33.88,387900,0.0,1.0
2000-03-13,31.94,32.69,31.56,32.31,418200,31.94,32.69,31.56,32.31,418200,0.0,1.0
2000-03-14,30.81,31.88,30.44,31.44,432400,30.81,31.88,30.44,31.44,432400,0.0,1.0
2000-03-15,28.56,31.38,28.38,31.25,436900,28.56,31.38,28.38,31.25,436900,0.0,1.0
2000-03-16,30.88,31.0,29.0,29.5,537100,30.88,31.0,29.0,29.5,537100,0.0,1.0
2000-03-17,31.38,31.38,31.0,31.0,309400,31.38,31.38,31.0,31.0,309400,0.0,1.0
2000-03-20,30.81,31.88,30.75,31.13,344700,30.81,31.88,30.75,31.13,344700,0.0,1.0
2000-03-21,30.69,30.69,29.31,30.69,322200,30.69,30.69,29.31,30.69,322200,0.0,1.0
2000-03-22,31.94,32.63,31.0,31.69,340000,31.94,32.63,31.0,31.69,340000,0.0,1.0
2000-03-23,30.75,32.19,30.06,32.13,244900,30.75,32.19,30.06,32.13,244900,0.0,1.0
2000-03-24,32.06,32.38,31.0,31.0,443500,32.06,32.38,31.0,31.0,443500,0.0,1.0
2000-03-27,32.13,32.5,31.69,32.31,589300,32.13,32.5,31.69,32.31,589300,0.0,1.0
2000-03-28,37.5,37.5,34.0,34.0,2399400,37.5,37.5,34.0,34.0,2399400,0.0,1.0
2000-03-29,35.25,37.0,34.88,36.63,843300,35.25,37.0,34.88,36.63,843300,0.0,1.0
2000-03-30,33.75,36.19,32.88,34.75,426500,33.75,36.19,32.88,34.75,426500,0.0,1.0
2000-03-31,35.25,36.75,34.06,34.75,605500,35.25,36.75,34.06,34.75,605500,0.0,1.0
2000-04-03,33.69,35.13,32.31,35.0,440200,33.69,35.13,32.31,35.0,440200,0.0,1.0
2000-04-04,35.25,37.0,31.0,33.94,956800,35.25,37.0,31.0,33.94,956800,0.0,1.0
2000-04-05,35.0,36.5,33.75,34.75,1045300,35.0,36.5,33.75,34.75,1045300,0.0,1.0
2000-04-06,37.25,37.25,35.13,35.75,796900,37.25,37.25,35.13,35.75,796900,0.0,1.0
2000-04-07,37.06,37.44,36.44,37.25,616400,37.06,37.44,36.44,37.25,616400,0.0,1.0
2000-04-10,35.75,37.44,35.56,37.0,376200,35.75,37.44,35.56,37.0,376200,0.0,1.0
2000-04-11,34.81,36.81,33.5,35.63,487700,34.81,36.81,33.5,35.63,487700,0.0,1.0
2000-04-12,33.44,35.0,33.0,34.69,372400,33.44,35.0,33.0,34.69,372400,0.0,1.0
2000-04-13,33.19,34.44,32.75,33.44,322300,33.19,34.44,32.75,33.44,322300,0.0,1.0
2000-04-14,28.25,32.88,28.25,32.75,671900,28.25,32.88,28.25,32.75,671900,0.0,1.0
2000-04-17,34.13,34.13,28.75,28.75,525000,34.13,34.13,28.75,28.75,525000,0.0,1.0
2000-04-18,34.63,36.5,32.31,33.5,783200,34.63,36.5,32.31,33.5,783200,0.0,1.0
2000-04-19,35.88,37.13,35.0,35.0,895600,35.88,37.13,35.0,35.0,895600,0.0,1.0
2000-04-20,36.94,38.0,35.63,35.88,805200,36.94,38.0,35.63,35.88,805200,0.0,1.0
2000-04-24,37.94,37.94,35.5,36.5,1014800,37.94,37.94,35.5,36.5,1014800,0.0,1.0
2000-04-25,41.69,41.94,38.44,38.5,1949600,41.69,41.94,38.44,38.5,1949600,0.0,1.0
2000-04-26,43.13,46.0,41.75,42.0,1220900,43.13,46.0,41.75,42.0,1220900,0.0,1.0
2000-04-27,43.94,44.5,41.25,43.13,1450000,43.94,44.5,41.25,43.13,1450000,0.0,1.0
2000-04-28,43.81,45.56,43.38,44.25,1063400,43.81,45.56,43.38,44.25,1063400,0.0,1.0
2000-05-01,44.69,45.44,43.81,44.0,766000,44.69,45.44,43.81,44.0,766000,0.0,1.0
2000-05-02,42.25,44.94,41.63,44.25,609800,42.25,44.94,41.63,44.25,609800,0.0,1.0
2000-05-03,40.88,41.5,38.25,40.5,580800,40.88,41.5,38.25,40.5,580800,0.0,1.0
2000-05-04,41.31,41.81,39.88,41.0,344100,41.31,41.81,39.88,41.0,344100,0.0,1.0
2000-05-05,41.56,42.5,40.75,40.75,332900,41.56,42.5,40.75,40.75,332900,0.0,1.0
2000-05-08,40.44,42.5,40.38,42.19,322100,40.44,42.5,40.38,42.19,322100,0.0,1.0
2000-05-09,38.88,40.38,36.0,40.06,650000,38.88,40.38,36.0,40.06,650000,0.0,1.0
2000-05-10,38.0,39.19,36.56,38.38,659600,38.0,39.19,36.56,38.38,659600,0.0,1.0
2000-05-11,39.5,39.81,37.88,37.88,345900,39.5,39.81,37.88,37.88,345900,0.0,1.0
2000-05-12,39.94,42.0,39.94,40.63,456700,39.94,42.0,39.94,40.63,456700,0.0,1.0
2000-05-15,40.38,40.63,38.38,39.69,303200,40.38,40.63,38.38,39.69,303200,0.0,1.0
2000-05-16,41.25,42.31,39.75,41.25,322100,41.25,42.31,39.75,41.25,322100,0.0,1.0
2000-05-17,41.38,42.25,39.88,41.0,539400,41.38,42.25,39.88,41.0,539400,0.0,1.0
2000-05-18,38.94,42.0,38.69,41.63,420700,38.94,42.0,38.69,41.63,420700,0.0,1.0
2000-05-19,36.5,38.69,35.06,38.69,618800,36.5,38.69,35.06,38.69,618800,0.0,1.0
2000-05-22,35.0,37.75,34.56,37.75,382400,35.0,37.75,34.56,37.75,382400,0.0,1.0
2000-05-23,33.69,36.19,33.38,35.06,513400,33.69,36.19,33.38,35.06,513400,0.0,1.0
2000-05-24,34.44,34.75,30.44,33.81,897200,34.44,34.75,30.44,33.81,897200,0.0,1.0
2000-05-25,34.81,35.75,34.75,35.5,454200,34.81,35.75,34.75,35.5,454200,0.0,1.0
2000-05-26,34.31,35.0,34.0,34.63,327400,34.31,35.0,34.0,34.63,327400,0.0,1.0
2000-05-30,35.13,36.81,33.25,33.38,606300,35.13,36.81,33.25,33.38,606300,0.0,1.0
2000-05-31,36.0,37.19,35.69,35.88,453000,36.0,37.19,35.69,35.88,453000,0.0,1.0
2000-06-01,36.88,37.31,35.19,35.19,470700,36.88,37.31,35.19,35.19,470700,0.0,1.0
2000-06-02,38.0,38.88,37.25,38.13,379700,38.0,38.88,37.25,38.13,379700,0.0,1.0
2000-06-05,38.75,38.88,37.63,38.0,425100,38.75,38.88,37.63,38.0,425100,0.0,1.0
2000-06-06,37.94,39.94,37.56,39.25,310200,37.94,39.94,37.56,39.25,310200,0.0,1.0
2000-06-07,36.69,37.94,36.19,37.5,278200,36.69,37.94,36.19,37.5,278200,0.0,1.0
2000-06-08,37.06,38.19,37.0,37.5,410100,37.06,38.19,37.0,37.5,410100,0.0,1.0
2000-06-09,39.13,39.19,37.63,37.63,383700,39.13,39.19,37.63,37.63,383700,0.0,1.0
2000-06-12,35.88,39.25,35.38,38.88,676700,35.88,39.25,35.38,38.88,676700,0.0,1.0
2000-06-13,35.81,36.75,34.63,36.13,355300,35.81,36.75,34.63,36.13,355300,0.0,1.0
2000-06-14,34.44,35.69,34.0,35.56,535300,34.44,35.69,34.0,35.56,535300,0.0,1.0
2000-06-15,33.19,34.44,32.56,34.44,757600,33.19,34.44,32.56,34.44,757600,0.0,1.0
2000-06-16,34.44,35.25,34.13,34.5,430600,34.44,35.25,34.13,34.5,430600,0.0,1.0
2000-06-19,36.44,36.94,34.25,34.44,331100,36.44,36.94,34.25,34.44,331100,0.0,1.0
2000-06-20,35.75,38.13,35.25,36.44,522300,35.75,38.13,35.25,36.44,522300,0.0,1.0
2000-06-21,33.75,35.75,33.5,35.63,923600,33.75,35.75,33.5,35.63,923600,0.0,1.0
2000-06-22,33.06,34.88,33.06,33.5,701300,33.06,34.88,33.06,33.5,701300,0.0,1.0
2000-06-23,34.38,34.63,33.06,33.31,1422500,34.38,34.63,33.06,33.31,1422500,0.0,1.0
2000-06-26,34.81,38.0,34.19,38.0,2202900,34.81,38.0,34.19,38.0,2202900,0.0,1.0
2000-06-27,32.31,35.0,32.25,34.75,1179200,32.31,35.0,32.25,34.75,1179200,0.0,1.0
2000-06-28,33.5,33.88,32.56,32.56,786900,33.5,33.88,32.56,32.56,786900,0.0,1.0
2000-06-29,32.69,33.25,32.44,33.25,882600,32.69,33.25,32.44,33.25,882600,0.0,1.0
2000-06-30,31.0,33.5,31.0,32.81,751300,31.0,33.5,31.0,32.81,751300,0.0,1.0
2000-07-03,33.0,34.06,31.19,31.25,486600,33.0,34.06,31.19,31.25,486600,0.0,1.0
2000-07-05,31.63,33.63,30.38,33.63,840200,31.63,33.63,30.38,33.63,840200,0.0,1.0
2000-07-06,33.06,33.25,31.44,32.25,509300,33.06,33.25,31.44,32.25,509300,0.0,1.0
2000-07-07,35.25,36.0,33.13,33.13,749900,35.25,36.0,33.13,33.13,749900,0.0,1.0
2000-07-10,36.88,37.06,35.31,35.31,529900,36.88,37.06,35.31,35.31,529900,0.0,1.0
2000-07-11,36.94,37.44,36.38,37.13,585200,36.94,37.44,36.38,37.13,585200,0.0,1.0
2000-07-12,37.38,37.69,36.5,36.94,513500,37.38,37.69,36.5,36.94,513500,0.0,1.0
2000-07-13,38.5,39.88,38.0,38.5,468200,38.5,39.88,38.0,38.5,468200,0.0,1.0
2000-07-14,39.44,39.44,38.31,38.63,323300,39.44,39.44,38.31,38.63,323300,0.0,1.0
2000-07-17,39.31,39.69,37.63,39.19,346000,39.31,39.69,37.63,39.19,346000,0.0,1.0
2000-07-18,37.44,39.0,36.63,38.94,359200,37.44,39.0,36.63,38.94,359200,0.0,1.0
2000-07-19,34.81,37.69,34.5,37.69,504200,34.81,37.69,34.5,37.69,504200,0.0,1.0
2000-07-20,35.88,38.19,35.5,35.5,297900,35.88,38.19,35.5,35.5,297900,0.0,1.0
2000-07-21,34.56,36.38,34.13,36.38,347900,34.56,36.38,34.13,36.38,347900,0.0,1.0
2000-07-24,34.5,36.0,34.25,34.56,288600,34.5,36.0,34.25,34.56,288600,0.0,1.0
2000-07-25,35.06,35.44,34.56,34.63,287700,35.06,35.44,34.56,34.63,287700,0.0,1.0
2000-07-26,35.25,35.56,33.25,35.13,417300,35.25,35.56,33.25,35.13,417300,0.0,1.0
2000-07-27,33.0,36.5,33.0,35.75,586700,33.0,36.5,33.0,35.75,586700,0.0,1.0
2000-07-28,32.19,34.0,31.13,33.13,753300,32.19,34.0,31.13,33.13,753300,0.0,1.0
2000-07-31,33.06,33.63,31.31,33.06,548800,33.06,33.63,31.31,33.06,548800,0.0,1.0
2000-08-01,33.69,33.81,33.06,33.5,225800,33.69,33.81,33.06,33.5,225800,0.0,1.0
2000-08-02,33.38,34.69,33.13,33.69,287800,33.38,34.69,33.13,33.69,287800,0.0,1.0
2000-08-03,34.19,34.19,31.0,33.44,667500,34.19,34.19,31.0,33.44,667500,0.0,1.0
2000-08-04,34.0,34.69,32.88,34.19,433300,34.0,34.69,32.88,34.19,433300,0.0,1.0
2000-08-07,34.69,34.69,34.25,34.25,354700,34.69,34.69,34.25,34.25,354700,0.0,1.0
2000-08-08,34.25,34.88,34.19,34.75,312600,34.25,34.88,34.19,34.75,312600,0.0,1.0
2000-08-09,34.19,34.75,34.13,34.44,463900,34.19,34.75,34.13,34.44,463900,0.0,1.0
2000-08-10,33.06,34.5,33.06,34.19,283900,33.06,34.5,33.06,34.19,283900,0.0,1.0
2000-08-11,32.75,33.0,31.69,33.0,458000,32.75,33.0,31.69,33.0,458000,0.0,1.0
2000-08-14,33.81,34.19,32.69,33.5,349500,33.81,34.19,32.69,33.5,349500,0.0,1.0
2000-08-15,33.13,33.81,33.0,33.81,413000,33.13,33.81,33.0,33.81,413000,0.0,1.0
2000-08-16,34.19,34.31,32.75,33.13,329400,34.19,34.31,32.75,33.13,329400,0.0,1.0
2000-08-17,34.38,34.56,33.75,34.31,198300,34.38,34.56,33.75,34.31,198300,0.0,1.0
2000-08-18,34.87,35.69,34.38,34.38,456600,34.87,35.69,34.38,34.38,456600,0.0,1.0
2000-08-21,36.0,37.0,35.25,35.75,482700,36.0,37.0,35.25,35.75,482700,0.0,1.0
2000-08-22,35.44,36.25,35.31,35.75,168000,35.44,36.25,35.31,35.75,168000,0.0,1.0
2000-08-23,35.88,36.25,34.63,35.75,140100,35.88,36.25,34.63,35.75,140100,0.0,1.0
2000-08-24,36.25,36.63,35.88,35.88,211600,36.25,36.63,35.88,35.88,211600,0.0,1.0
2000-08-25,36.31,36.69,36.06,36.69,142800,36.31,36.69,36.06,36.69,142800,0.0,1.0
2000-08-28,36.25,36.94,36.25,36.31,372100,36.25,36.94,36.25,36.31,372100,0.0,1.0
2000-08-29,35.75,36.5,35.75,36.25,254000,35.75,36.5,35.75,36.25,254000,0.0,1.0
2000-08-30,36.13,37.0,35.75,35.75,341700,36.13,37.0,35.75,35.75,341700,0.0,1.0
2000-08-31,36.38,37.0,36.06,36.13,136600,36.38,37.0,36.06,36.13,136600,0.0,1.0
2000-09-01,36.75,37.0,36.25,36.75,114100,36.75,37.0,36.25,36.75,114100,0.0,1.0
2000-09-05,36.75,37.63,36.19,37.0,380500,36.75,37.63,36.19,37.0,380500,0.0,1.0
2000-09-06,36.75,37.38,36.38,37.0,782400,36.75,37.38,36.38,37.0,782400,0.0,1.0
2000-09-07,37.44,37.88,36.13,36.81,249400,37.44,37.88,36.13,36.81,249400,0.0,1.0
2000-09-08,37.19,37.94,36.63,37.44,380400,37.19,37.94,36.63,37.44,380400,0.0,1.0
2000-09-11,37.19,38.13,36.38,37.06,356000,37.19,38.13,36.38,37.06,356000,0.0,1.0
2000-09-12,37.0,38.63,36.63,37.63,346300,37.0,38.63,36.63,37.63,346300,0.0,1.0
2000-09-13,35.63,36.81,35.38,36.81,399400,35.63,36.81,35.38,36.81,399400,0.0,1.0
2000-09-14,36.13,37.44,36.0,36.5,226600,36.13,37.44,36.0,36.5,226600,0.0,1.0
2000-09-15,35.0,36.06,34.38,36.0,331200,35.0,36.06,34.38,36.0,331200,0.0,1.0
2000-09-18,34.5,35.25,33.75,35.25,267700,34.5,35.25,33.75,35.25,267700,0.0,1.0
2000-09-19,35.38,35.38,33.5,34.5,202500,35.38,35.38,33.5,34.5,202500,0.0,1.0
2000-09-20,37.06,37.25,35.56,35.75,383200,37.06,37.25,35.56,35.75,383200,0.0,1.0
2000-09-21,35.69,36.94,35.25,36.94,191900,35.69,36.94,35.25,36.94,191900,0.0,1.0
2000-09-22,35.06,35.13,33.19,34.0,634500,35.06,35.13,33.19,34.0,634500,0.0,1.0
2000-09-25,34.38,35.81,34.19,35.25,291200,34.38,35.81,34.19,35.25,291200,0.0,1.0
2000-09-26,33.44,34.5,33.19,34.19,282000,33.44,34.5,33.19,34.19,282000,0.0,1.0
2000-09-27,34.44,35.31,33.56,33.56,298900,34.44,35.31,33.56,33.56,298900,0.0,1.0
2000-09-28,35.63,36.31,34.44,34.44,198800,35.63,36.31,34.44,34.44,198800,0.0,1.0
2000-09-29,34.06,35.94,33.56,35.88,358900,34.06,35.94,33.56,35.88,358900,0.0,1.0
2000-10-02,34.19,35.88,33.69,34.31,462100,34.19,35.88,33.69,34.31,462100,0.0,1.0
2000-10-03,32.56,34.88,32.44,34.44,651700,32.56,34.88,32.44,34.44,651700,0.0,1.0
2000-10-04,36.69,36.94,34.25,34.5,1160500,36.69,36.94,34.25,34.5,1160500,0.0,1.0
2000-10-05,35.38,37.19,35.31,37.0,611400,35.38,37.19,35.31,37.0,611400,0.0,1.0
2000-10-06,34.0,35.0,33.63,35.0,576400,34.0,35.0,33.63,35.0,576400,0.0,1.0
2000-10-09,33.94,35.25,33.19,34.88,610200,33.94,35.25,33.19,34.88,610200,0.0,1.0
2000-10-10,30.0,34.0,28.0,33.94,1866700,30.0,34.0,28.0,33.94,1866700,0.0,1.0
2000-10-11,28.63,30.0,27.5,30.0,1480700,28.63,30.0,27.5,30.0,1480700,0.0,1.0
2000-10-12,27.88,29.81,26.88,29.5,903700,27.88,29.81,26.88,29.5,903700,0.0,1.0
2000-10-13,31.0,31.63,28.13,28.13,742700,31.0,31.63,28.13,28.13,742700,0.0,1.0
2000-10-16,29.94,30.75,29.0,30.75,845200,29.94,30.75,29.0,30.75,845200,0.0,1.0
2000-10-17,28.75,29.75,28.06,29.69,290100,28.75,29.75,28.06,29.69,290100,0.0,1.0
2000-10-18,28.38,29.69,26.75,27.25,606900,28.38,29.69,26.75,27.25,606900,0.0,1.0
2000-10-19,33.75,34.0,28.38,29.75,1932800,33.75,34.0,28.38,29.75,1932800,0.0,1.0
2000-10-20,33.13,34.81,32.63,33.5,641200,33.13,34.81,32.63,33.5,641200,0.0,1.0
2000-10-23,33.0,33.75,32.44,33.13,203600,33.0,33.75,32.44,33.13,203600,0.0,1.0
2000-10-24,31.94,33.25,31.5,33.19,537200,31.94,33.25,31.5,33.19,537200,0.0,1.0
2000-10-25,30.63,32.0,29.81,31.0,404700,30.63,32.0,29.81,31.0,404700,0.0,1.0
2000-10-26,32.5,32.75,29.75,30.38,292400,32.5,32.75,29.75,30.38,292400,0.0,1.0
2000-10-27,32.75,32.94,31.38,32.5,588200,32.75,32.94,31.38,32.5,588200,0.0,1.0
2000-10-30,32.0,32.56,30.0,32.56,402600,32.0,32.56,30.0,32.56,402600,0.0,1.0
2000-10-31,32.0,32.81,31.69,32.19,552200,32.0,32.81,31.69,32.19,552200,0.0,1.0
2000-11-01,32.0,32.75,30.88,32.0,493600,32.0,32.75,30.88,32.0,493600,0.0,1.0
2000-11-02,32.0,33.0,31.69,32.0,552400,32.0,33.0,31.69,32.0,552400,0.0,1.0
2000-11-03,31.94,32.0,31.38,32.0,204700,31.94,32.0,31.38,32.0,204700,0.0,1.0
2000-11-06,31.94,32.81,31.63,32.13,283000,31.94,32.81,31.63,32.13,283000,0.0,1.0
2000-11-07,31.69,32.0,31.19,32.0,413900,31.69,32.0,31.19,32.0,413900,0.0,1.0
2000-11-08,30.94,32.0,30.69,31.94,372200,30.94,32.0,30.69,31.94,372200,0.0,1.0
2000-11-09,30.5,30.94,29.44,30.94,555800,30.5,30.94,29.44,30.94,555800,0.0,1.0
2000-11-10,28.81,30.0,28.13,30.0,407900,28.81,30.0,28.13,30.0,407900,0.0,1.0
2000-11-13,27.75,28.5,26.19,27.0,629500,27.75,28.5,26.19,27.0,629500,0.0,1.0
2000-11-14,28.81,29.38,28.5,28.75,499600,28.81,29.38,28.5,28.75,499600,0.0,1.0
2000-11-15,30.0,30.5,29.25,29.5,585200,30.0,30.5,29.25,29.5,585200,0.0,1.0
2000-11-16,28.75,30.25,28.69,29.94,294500,28.75,30.25,28.69,29.94,294500,0.0,1.0
2000-11-17,29.63,29.75,28.75,28.75,301200,29.63,29.75,28.75,28.75,301200,0.0,1.0
2000-11-20,25.63,29.0,25.63,29.0,1253400,25.63,29.0,25.63,29.0,1253400,0.0,1.0
2000-11-21,23.75,24.5,22.25,24.5,1820000,23.75,24.5,22.25,24.5,1820000,0.0,1.0
2000-11-22,23.19,25.06,22.88,23.88,698000,23.19,25.06,22.88,23.88,698000,0.0,1.0
2000-11-24,24.06,24.5,23.13,23.44,271600,24.06,24.5,23.13,23.44,271600,0.0,1.0
2000-11-27,22.88,24.88,22.06,24.38,807800,22.88,24.88,22.06,24.38,807800,0.0,1.0
2000-11-28,23.44,24.44,23.25,23.75,938600,23.44,24.44,23.25,23.75,938600,0.0,1.0
2000-11-29,24.13,25.0,23.25,23.56,901700,24.13,25.0,23.25,23.56,901700,0.0,1.0
2000-11-30,23.94,24.44,22.38,23.5,1411400,23.94,24.44,22.38,23.5,1411400,0.0,1.0
2000-12-01,24.19,25.5,23.88,24.0,478800,24.19,25.5,23.88,24.0,478800,0.0,1.0
2000-12-04,24.06,24.94,23.81,24.13,520700,24.06,24.94,23.81,24.13,520700,0.0,1.0
2000-12-05,25.5,26.0,24.75,24.75,518400,25.5,26.0,24.75,24.75,518400,0.0,1.0
2000-12-06,26.06,27.25,24.63,26.0,840500,26.06,27.25,24.63,26.0,840500,0.0,1.0
2000-12-07,26.06,26.31,24.38,26.06,724000,26.06,26.31,24.38,26.06,724000,0.0,1.0
2000-12-08,26.94,27.88,25.88,25.88,674200,26.94,27.88,25.88,25.88,674200,0.0,1.0
2000-12-11,29.06,29.44,27.13,27.44,712600,29.06,29.44,27.13,27.44,712600,0.0,1.0
2000-12-12,28.0,29.19,27.0,29.19,622800,28.0,29.19,27.0,29.19,622800,0.0,1.0
2000-12-13,26.69,28.44,26.56,28.44,769200,26.69,28.44,26.56,28.44,769200,0.0,1.0
2000-12-14,26.5,27.25,26.38,26.69,286600,26.5,27.25,26.38,26.69,286600,0.0,1.0
2000-12-15,25.56,26.25,24.63,24.63,647300,25.56,26.25,24.63,24.63,647300,0.0,1.0
2000-12-18,24.63,25.81,23.91,25.38,382700,24.63,25.81,23.91,25.38,382700,0.0,1.0
2000-12-19,25.38,26.25,24.38,24.38,518300,25.38,26.25,24.38,24.38,518300,0.0,1.0
2000-12-20,24.31,24.88,23.44,23.5,950800,24.31,24.88,23.44,23.5,950800,0.0,1.0
2000-12-21,23.31,25.06,23.19,24.06,361700,23.31,25.06,23.19,24.06,361700,0.0,1.0
2000-12-22,26.13,26.19,23.56,23.56,392000,26.13,26.19,23.56,23.56,392000,0.0,1.0
2000-12-26,25.5,26.75,25.0,26.12,462000,25.5,26.75,25.0,26.12,462000,0.0,1.0
2000-12-27,26.94,27.44,25.13,25.56,364000,26.94,27.44,25.13,25.56,364000,0.0,1.0
2000-12-28,28.56,28.81,26.38,26.63,455100,28.56,28.81,26.38,26.63,455100,0.0,1.0
2000-12-29,28.63,29.0,27.81,28.56,717400,28.63,29.0,27.81,28.56,717400,0.0,1.0
2001-01-02,26.19,28.88,26.19,28.88,454800,26.19,28.88,26.19,28.88,454800,0.0,1.0
2001-01-03,29.94,31.0,26.25,26.5,653800,29.94,31.0,26.25,26.5,653800,0.0,1.0
2001-01-04,30.44,31.38,29.5,29.5,514500,30.44,31.38,29.5,29.5,514500,0.0,1.0
2001-01-05,28.69,30.5,28.31,30.5,569700,28.69,30.5,28.31,30.5,569700,0.0,1.0
2001-01-08,28.75,30.38,28.69,28.81,812300,28.75,30.38,28.69,28.81,812300,0.0,1.0
2001-01-09,27.75,28.94,27.69,28.75,1099100,27.75,28.94,27.69,28.75,1099100,0.0,1.0
2001-01-10,28.44,29.19,27.0,27.0,606900,28.44,29.19,27.0,27.0,606900,0.0,1.0
2001-01-11,30.13,30.38,27.75,28.63,520300,30.13,30.38,27.75,28.63,520300,0.0,1.0
2001-01-12,30.06,31.13,29.31,29.88,414900,30.06,31.13,29.31,29.88,414900,0.0,1.0
2001-01-16,29.75,30.19,28.63,30.19,345300,29.75,30.19,28.63,30.19,345300,0.0,1.0
2001-01-17,31.0,31.56,30.25,30.5,578100,31.0,31.56,30.25,30.5,578100,0.0,1.0
2001-01-18,32.31,32.75,30.56,31.13,343800,32.31,32.75,30.56,31.13,343800,0.0,1.0
2001-01-19,31.69,33.44,31.44,32.88,391700,31.69,33.44,31.44,32.88,391700,0.0,1.0
2001-01-22,32.69,33.13,31.56,32.06,555600,32.69,33.13,31.56,32.06,555600,0.0,1.0
2001-01-23,32.75,33.0,32.38,33.0,601600,32.75,33.0,32.38,33.0,601600,0.0,1.0
2001-01-24,32.25,33.19,32.06,32.75,520400,32.25,33.19,32.06,32.75,520400,0.0,1.0
2001-01-25,31.69,32.25,31.0,32.25,333500,31.69,32.25,31.0,32.25,333500,0.0,1.0
2001-01-26,30.25,31.69,30.06,31.69,597000,30.25,31.69,30.06,31.69,597000,0.0,1.0
2001-01-29,31.2,31.79,30.25,30.4,563300,31.2,31.79,30.25,30.4,563300,0.0,1.0
2001-01-30,31.61,32.41,31.35,31.45,499000,31.61,32.41,31.35,31.45,499000,0.0,1.0
2001-01-31,31.49,32.78,31.1,31.86,457700,31.49,32.78,31.1,31.86,457700,0.0,1.0
2001-02-01,31.4,32.0,30.89,31.69,401400,31.4,32.0,30.89,31.69,401400,0.0,1.0
2001-02-02,30.62,31.6,30.42,31.6,1157000,30.62,31.6,30.42,31.6,1157000,0.0,1.0
2001-02-05,29.99,30.62,29.15,30.62,569000,29.99,30.62,29.15,30.62,569000,0.0,1.0
2001-02-06,28.85,29.99,28.75,29.9,1764700,28.85,29.99,28.75,29.9,1764700,0.0,1.0
2001-02-07,29.75,29.75,28.51,28.6,697500,29.75,29.75,28.51,28.6,697500,0.0,1.0
2001-02-08,29.53,30.0,29.5,29.75,463700,29.53,30.0,29.5,29.75,463700,0.0,1.0
2001-02-09,29.13,29.69,28.8,29.33,310200,29.13,29.69,28.8,29.33,310200,0.0,1.0
2001-02-12,28.91,29.8,28.64,28.65,335900,28.91,29.8,28.64,28.65,335900,0.0,1.0
2001-02-13,28.1,30.25,27.95,29.7,1956600,28.1,30.25,27.95,29.7,1956600,0.0,1.0
2001-02-14,29.1,30.7,28.1,28.5,4361100,29.1,30.7,28.1,28.5,4361100,0.0,1.0
2001-02-15,29.55,30.0,29.0,29.11,6541200,29.55,30.0,29.0,29.11,6541200,0.0,1.0
2001-02-16,28.03,29.01,28.01,29.0,2017600,28.03,29.01,28.01,29.0,2017600,0.0,1.0
2001-02-20,26.2,28.65,26.05,28.4,1412000,26.2,28.65,26.05,28.4,1412000,0.0,1.0
2001-02-21,25.85,26.89,25.71,26.0,1991700,25.85,26.89,25.71,26.0,1991700,0.0,1.0
2001-02-22,26.35,27.0,25.25,26.1,1750300,26.35,27.0,25.25,26.1,1750300,0.0,1.0
2001-02-23,26.85,27.0,25.32,26.2,1151600,26.85,27.0,25.32,26.2,1151600,0.0,1.0
2001-02-26,27.26,27.75,26.53,27.5,1510000,27.26,27.75,26.53,27.5,1510000,0.0,1.0
2001-02-27,27.12,27.55,27.01,27.45,1906600,27.12,27.55,27.01,27.45,1906600,0.0,1.0
2001-02-28,27.4,27.69,26.8,27.5,1680800,27.4,27.69,26.8,27.5,1680800,0.0,1.0
2001-03-01,27.4,27.45,25.98,27.4,1108900,27.4,27.45,25.98,27.4,1108900,0.0,1.0
2001-03-02,27.8,28.73,27.12,27.5,773400,27.8,28.73,27.12,27.5,773400,0.0,1.0
2001-03-05,27.78,28.51,27.11,27.8,1969500,27.78,28.51,27.11,27.8,1969500,0.0,1.0
2001-03-06,28.52,29.64,28.3,28.3,1288700,28.52,29.64,28.3,28.3,1288700,0.0,1.0
2001-03-07,29.01,29.19,28.1,29.1,1069200,29.01,29.19,28.1,29.1,1069200,0.0,1.0
2001-03-08,28.8,29.22,28.4,29.1,920700,28.8,29.22,28.4,29.1,920700,0.0,1.0
2001-03-09,27.91,28.88,27.55,28.88,661400,27.91,28.88,27.55,28.88,661400,0.0,1.0
2001-03-12,27.14,27.98,26.6,27.41,795200,27.14,27.98,26.6,27.41,795200,0.0,1.0
2001-03-13,28.15,28.25,26.85,27.21,952000,28.15,28.25,26.85,27.21,952000,0.0,1.0
2001-03-14,27.0,28.35,26.65,27.4,1167800,27.0,28.35,26.65,27.4,1167800,0.0,1.0
2001-03-15,26.77,27.9,26.5,27.45,968600,26.77,27.9,26.5,27.45,968600,0.0,1.0
2001-03-16,25.61,26.74,25.46,26.6,1489700,25.61,26.74,25.46,26.6,1489700,0.0,1.0
2001-03-19,25.97,26.2,24.0,25.6,1535900,25.97,26.2,24.0,25.6,1535900,0.0,1.0
2001-03-20,25.1,26.7,24.73,25.4,2110300,25.1,26.7,24.73,25.4,2110300,0.0,1.0
2001-03-21,24.8,26.09,24.26,24.85,1337300,24.8,26.09,24.26,24.85,1337300,0.0,1.0
2001-03-22,24.19,25.49,23.09,25.04,1916700,24.19,25.49,23.09,25.04,1916700,0.0,1.0
2001-03-23,25.12,25.24,24.11,24.9,1000500,25.12,25.24,24.11,24.9,1000500,0.0,1.0
2001-03-26,24.53,25.2,24.1,25.12,1045700,24.53,25.2,24.1,25.12,1045700,0.0,1.0
2001-03-27,24.6,25.48,24.34,24.5,932600,24.6,25.48,24.34,24.5,932600,0.0,1.0
2001-03-28,23.31,24.6,23.02,24.5,743300,23.31,24.6,23.02,24.5,743300,0.0,1.0
2001-03-29,22.3,24.1,21.85,23.05,1044500,22.3,24.1,21.85,23.05,1044500,0.0,1.0
2001-03-30,22.6,23.09,22.01,22.6,1656500,22.6,23.09,22.01,22.6,1656500,0.0,1.0
2001-04-02,21.98,22.98,21.63,22.85,847500,21.98,22.98,21.63,22.85,847500,0.0,1.0
2001-04-03,21.21,22.17,21.14,21.8,522700,21.21,22.17,21.14,21.8,522700,0.0,1.0
2001-04-04,20.85,21.54,20.65,21.02,875000,20.85,21.54,20.65,21.02,875000,0.0,1.0
2001-04-05,22.85,23.2,21.33,21.56,572700,22.85,23.2,21.33,21.56,572700,0.0,1.0
2001-04-06,21.71,22.15,21.56,21.85,740800,21.71,22.15,21.56,21.85,740800,0.0,1.0
2001-04-09,22.29,23.0,21.85,22.75,496000,22.29,23.0,21.85,22.75,496000,0.0,1.0
2001-04-10,24.13,24.46,22.29,22.29,1300000,24.13,24.46,22.29,22.29,1300000,0.0,1.0
2001-04-11,24.01,25.37,24.0,25.0,1877200,24.01,25.37,24.0,25.0,1877200,0.0,1.0
2001-04-12,24.53,24.63,23.13,24.01,1099400,24.53,24.63,23.13,24.01,1099400,0.0,1.0
2001-04-16,23.78,24.87,23.5,24.65,801300,23.78,24.87,23.5,24.65,801300,0.0,1.0
2001-04-17,23.47,24.47,23.36,23.6,1198900,23.47,24.47,23.36,23.6,1198900,0.0,1.0
2001-04-18,25.3,26.1,24.2,24.61,1274600,25.3,26.1,24.2,24.61,1274600,0.0,1.0
2001-04-19,26.16,26.22,25.4,25.4,465000,26.16,26.22,25.4,25.4,465000,0.0,1.0
2001-04-20,25.85,26.2,25.3,26.17,392800,25.85,26.2,25.3,26.17,392800,0.0,1.0
2001-04-23,25.1,25.85,24.86,25.85,606900,25.1,25.85,24.86,25.85,606900,0.0,1.0
2001-04-24,24.85,26.49,24.6,25.9,1183700,24.85,26.49,24.6,25.9,1183700,0.0,1.0
2001-04-25,25.7,25.9,24.8,25.75,386200,25.7,25.9,24.8,25.75,386200,0.0,1.0
2001-04-26,25.83,26.49,25.6,25.9,802600,25.83,26.49,25.6,25.9,802600,0.0,1.0
2001-04-27,26.79,26.98,26.08,26.5,708100,26.79,26.98,26.08,26.5,708100,0.0,1.0
2001-04-30,28.0,28.9,26.96,26.99,1729500,28.0,28.9,26.96,26.99,1729500,0.0,1.0
2001-05-01,28.0,28.47,27.37,28.4,659300,28.0,28.47,27.37,28.4,659300,0.0,1.0
2001-05-02,28.18,28.7,27.4,28.1,1880600,28.18,28.7,27.4,28.1,1880600,0.0,1.0
2001-05-03,27.54,28.1,27.26,28.1,441300,27.54,28.1,27.26,28.1,441300,0.0,1.0
2001-05-04,27.99,27.99,26.82,27.15,796100,27.99,27.99,26.82,27.15,796100,0.0,1.0
2001-05-07,27.23,28.0,27.15,27.99,1053800,27.23,28.0,27.15,27.99,1053800,0.0,1.0
2001-05-08,27.3,28.15,27.02,27.63,341700,27.3,28.15,27.02,27.63,341700,0.0,1.0
2001-05-09,26.48,27.05,26.31,27.05,430800,26.48,27.05,26.31,27.05,430800,0.0,1.0
2001-05-10,26.38,27.5,26.15,27.25,767100,26.38,27.5,26.15,27.25,767100,0.0,1.0
2001-05-11,26.52,26.52,26.05,26.4,504300,26.52,26.52,26.05,26.4,504300,0.0,1.0
2001-05-14,26.16,26.52,26.01,26.52,267800,26.16,26.52,26.01,26.52,267800,0.0,1.0
2001-05-15,26.36,26.93,25.61,26.0,434200,26.36,26.93,25.61,26.0,434200,0.0,1.0
2001-05-16,26.94,27.09,25.7,26.2,312200,26.94,27.09,25.7,26.2,312200,0.0,1.0
2001-05-17,27.37,27.5,26.71,26.8,376300,27.37,27.5,26.71,26.8,376300,0.0,1.0
2001-05-18,27.23,27.8,27.0,27.1,249900,27.23,27.8,27.0,27.1,249900,0.0,1.0
2001-05-21,28.82,29.07,27.23,27.23,541100,28.82,29.07,27.23,27.23,541100,0.0,1.0
2001-05-22,28.45,28.82,28.09,28.82,334300,28.45,28.82,28.09,28.82,334300,0.0,1.0
2001-05-23,27.14,28.21,27.01,28.21,368900,27.14,28.21,27.01,28.21,368900,0.0,1.0
2001-05-24,26.91,27.5,26.52,27.01,274800,26.91,27.5,26.52,27.01,274800,0.0,1.0
2001-05-25,26.77,27.49,26.53,27.16,170900,26.77,27.49,26.53,27.16,170900,0.0,1.0
2001-05-29,25.91,26.77,25.9,26.77,273200,25.91,26.77,25.9,26.77,273200,0.0,1.0
2001-05-30,24.7,25.77,24.5,25.71,485700,24.7,25.77,24.5,25.71,485700,0.0,1.0
2001-05-31,25.18,25.49,25.0,25.0,545900,25.18,25.49,25.0,25.0,545900,0.0,1.0
2001-06-01,26.14,26.21,25.07,25.47,368100,26.14,26.21,25.07,25.47,368100,0.0,1.0
2001-06-04,25.95,26.4,25.7,26.14,562700,25.95,26.4,25.7,26.14,562700,0.0,1.0
2001-06-05,26.39,26.69,26.1,26.15,460500,26.39,26.69,26.1,26.15,460500,0.0,1.0
2001-06-06,26.16,26.57,25.97,26.3,508100,26.16,26.57,25.97,26.3,508100,0.0,1.0
2001-06-07,26.84,26.89,26.16,26.16,640200,26.84,26.89,26.16,26.16,640200,0.0,1.0
2001-06-08,26.2,26.92,25.8,26.85,585700,26.2,26.92,25.8,26.85,585700,0.0,1.0
2001-06-11,25.07,25.93,25.02,25.88,1013300,25.07,25.93,25.02,25.88,1013300,0.0,1.0
2001-06-12,24.87,24.95,24.07,24.82,404700,24.87,24.95,24.07,24.82,404700,0.0,1.0
2001-06-13,24.75,25.48,24.46,24.87,606800,24.75,25.48,24.46,24.87,606800,0.0,1.0
2001-06-14,23.58,24.75,23.51,24.75,552900,23.58,24.75,23.51,24.75,552900,0.0,1.0
2001-06-15,23.47,24.0,23.26,23.5,588100,23.47,24.0,23.26,23.5,588100,0.0,1.0
2001-06-18,23.88,24.18,23.25,23.25,551300,23.88,24.18,23.25,23.25,551300,0.0,1.0
2001-06-19,23.18,24.4,23.0,24.02,571600,23.18,24.4,23.0,24.02,571600,0.0,1.0
2001-06-20,23.77,23.9,22.68,23.18,943000,23.77,23.9,22.68,23.18,943000,0.0,1.0
2001-06-21,23.55,24.0,22.48,23.0,1279900,23.55,24.0,22.48,23.0,1279900,0.0,1.0
2001-06-22,23.25,23.9,22.95,23.0,837500,23.25,23.9,22.95,23.0,837500,0.0,1.0
2001-06-25,23.21,23.64,23.03,23.3,629600,23.21,23.64,23.03,23.3,629600,0.0,1.0
2001-06-26,22.96,23.24,22.5,23.05,750900,22.96,23.24,22.5,23.05,750900,0.0,1.0
2001-06-27,23.65,23.8,22.77,22.95,1464900,23.65,23.8,22.77,22.95,1464900,0.0,1.0
2001-06-28,24.37,24.78,23.8,23.89,707100,24.37,24.78,23.8,23.89,707100,0.0,1.0
2001-06-29,24.29,25.25,24.29,24.87,1007700,24.29,25.25,24.29,24.87,1007700,0.0,1.0
2001-07-02,24.45,25.07,24.1,24.57,648100,24.45,25.07,24.1,24.57,648100,0.0,1.0
2001-07-03,24.79,25.08,24.1,24.45,221800,24.79,25.08,24.1,24.45,221800,0.0,1.0
2001-07-05,24.36,24.65,24.0,24.6,476500,24.36,24.65,24.0,24.6,476500,0.0,1.0
2001-07-06,23.01,24.11,22.91,24.11,597700,23.01,24.11,22.91,24.11,597700,0.0,1.0
2001-07-09,23.32,23.69,23.01,23.01,706800,23.32,23.69,23.01,23.01,706800,0.0,1.0
2001-07-10,23.17,23.79,23.06,23.5,994100,23.17,23.79,23.06,23.5,994100,0.0,1.0
2001-07-11,23.11,23.47,23.0,23.01,579300,23.11,23.47,23.0,23.01,579300,0.0,1.0
2001-07-12,24.69,24.96,23.65,23.65,437000,24.69,24.96,23.65,23.65,437000,0.0,1.0
2001-07-13,24.43,25.39,24.15,24.8,326000,24.43,25.39,24.15,24.8,326000,0.0,1.0
2001-07-16,24.32,24.79,24.05,24.68,570500,24.32,24.79,24.05,24.68,570500,0.0,1.0
2001-07-17,24.9,24.99,23.93,24.32,487300,24.9,24.99,23.93,24.32,487300,0.0,1.0
2001-07-18,24.38,24.89,24.16,24.55,543100,24.38,24.89,24.16,24.55,543100,0.0,1.0
2001-07-19,25.29,25.5,24.51,24.51,483700,25.29,25.5,24.51,24.51,483700,0.0,1.0
2001-07-20,25.05,25.2,24.66,25.04,426800,25.05,25.2,24.66,25.04,426800,0.0,1.0
2001-07-23,24.83,25.58,24.55,25.06,268700,24.83,25.58,24.55,25.06,268700,0.0,1.0
2001-07-24,25.06,25.7,24.12,24.84,682600,25.06,25.7,24.12,24.84,682600,0.0,1.0
2001-07-25,25.04,25.41,24.66,25.06,1128600,25.04,25.41,24.66,25.06,1128600,0.0,1.0
2001-07-26,25.96,25.97,24.71,25.0,574800,25.96,25.97,24.71,25.0,574800,0.0,1.0
2001-07-27,25.81,26.2,25.3,25.96,711600,25.81,26.2,25.3,25.96,711600,0.0,1.0
2001-07-30,26.15,26.39,25.33,26.25,515900,26.15,26.39,25.33,26.25,515900,0.0,1.0
2001-07-31,26.75,27.08,26.14,26.17,512500,26.75,27.08,26.14,26.17,512500,0.0,1.0
2001-08-01,27.55,27.88,27.01,27.25,518900,27.55,27.88,27.01,27.25,518900,0.0,1.0
2001-08-02,28.49,29.5,27.75,27.75,1103800,28.49,29.5,27.75,27.75,1103800,0.0,1.0
2001-08-03,28.44,28.63,28.06,28.4,633300,28.44,28.63,28.06,28.4,633300,0.0,1.0
2001-08-06,28.42,29.0,27.61,28.25,851900,28.42,29.0,27.61,28.25,851900,0.0,1.0
2001-08-07,27.99,28.59,27.76,28.42,1229200,27.99,28.59,27.76,28.42,1229200,0.0,1.0
2001-08-08,27.5,28.0,27.3,27.8,960500,27.5,28.0,27.3,27.8,960500,0.0,1.0
2001-08-09,27.38,27.63,27.03,27.5,726000,27.38,27.63,27.03,27.5,726000,0.0,1.0
2001-08-10,27.04,27.5,27.0,27.4,545100,27.04,27.5,27.0,27.4,545100,0.0,1.0
2001-08-13,27.24,27.8,27.05,27.25,743900,27.24,27.8,27.05,27.25,743900,0.0,1.0
2001-08-14,27.18,27.38,27.02,27.24,365900,27.18,27.38,27.02,27.24,365900,0.0,1.0
2001-08-15,26.71,27.23,26.55,27.19,614600,26.71,27.23,26.55,27.19,614600,0.0,1.0
2001-08-16,26.5,26.79,26.15,26.55,514400,26.5,26.79,26.15,26.55,514400,0.0,1.0
2001-08-17,25.86,26.5,25.5,26.5,798600,25.86,26.5,25.5,26.5,798600,0.0,1.0
2001-08-20,25.86,25.86,25.86,25.86,409400,25.86,25.86,25.86,25.86,409400,0.0,1.0
2001-08-21,25.8,26.36,25.79,26.12,541300,25.8,26.36,25.79,26.12,541300,0.0,1.0
2001-08-22,25.7,26.13,25.05,25.8,582700,25.7,26.13,25.05,25.8,582700,0.0,1.0
2001-08-23,26.01,26.29,25.81,25.95,400800,26.01,26.29,25.81,25.95,400800,0.0,1.0
2001-08-24,26.77,27.05,25.7,26.01,651400,26.77,27.05,25.7,26.01,651400,0.0,1.0
2001-08-27,26.9,27.07,26.52,26.52,284800,26.9,27.07,26.52,26.52,284800,0.0,1.0
2001-08-28,27.3,27.5,27.01,27.15,707300,27.3,27.5,27.01,27.15,707300,0.0,1.0
2001-08-29,27.29,27.49,27.0,27.3,822300,27.29,27.49,27.0,27.3,822300,0.0,1.0
2001-08-30,26.84,27.29,26.17,27.29,672800,26.84,27.29,26.17,27.29,672800,0.0,1.0
2001-08-31,26.79,27.3,26.5,26.7,1039100,26.79,27.3,26.5,26.7,1039100,0.0,1.0
2001-09-04,26.01,26.7,25.9,26.1,561500,26.01,26.7,25.9,26.1,561500,0.0,1.0
2001-09-05,25.37,26.16,25.16,26.01,417600,25.37,26.16,25.16,26.01,417600,0.0,1.0
2001-09-06,24.66,25.37,24.52,25.37,498300,24.66,25.37,24.52,25.37,498300,0.0,1.0
2001-09-07,24.39,24.86,24.2,24.49,607100,24.39,24.86,24.2,24.49,607100,0.0,1.0
2001-09-10,23.54,24.6,23.5,24.2,719300,23.54,24.6,23.5,24.2,719300,0.0,1.0
2001-09-17,21.7,23.15,21.7,23.0,680400,21.7,23.15,21.7,23.0,680400,0.0,1.0
2001-09-18,21.3,22.09,21.05,21.9,424000,21.3,22.09,21.05,21.9,424000,0.0,1.0
2001-09-19,20.6,21.3,19.99,21.3,976100,20.6,21.3,19.99,21.3,976100,0.0,1.0
2001-09-20,19.11,20.4,19.0,20.4,722400,19.11,20.4,19.0,20.4,722400,0.0,1.0
2001-09-21,19.27,19.5,18.0,19.5,1203600,19.27,19.5,18.0,19.5,1203600,0.0,1.0
2001-09-24,21.47,21.47,19.6,21.47,1016900,21.47,21.47,19.6,21.47,1016900,0.0,1.0
2001-09-25,21.47,21.47,21.47,21.47,927200,21.47,21.47,21.47,21.47,927200,0.0,1.0
2001-09-26,20.72,21.7,20.64,21.7,1167600,20.72,21.7,20.64,21.7,1167600,0.0,1.0
2001-09-27,20.48,20.95,20.11,20.9,401600,20.48,20.95,20.11,20.9,401600,0.0,1.0
2001-09-28,20.86,21.48,20.5,20.73,699900,20.86,21.48,20.5,20.73,699900,0.0,1.0
2001-10-01,20.24,20.79,19.98,20.79,469500,20.24,20.79,19.98,20.79,469500,0.0,1.0
2001-10-02,20.22,20.65,19.84,20.1,255500,20.22,20.65,19.84,20.1,255500,0.0,1.0
2001-10-03,21.83,22.05,19.91,22.05,770300,21.83,22.05,19.91,22.05,770300,0.0,1.0
2001-10-04,21.86,22.6,21.65,22.6,720600,21.86,22.6,21.65,22.6,720600,0.0,1.0
2001-10-05,21.5,21.9,20.7,21.9,718600,21.5,21.9,20.7,21.9,718600,0.0,1.0
2001-10-08,22.5,22.7,21.48,22.7,469300,22.5,22.7,21.48,22.7,469300,0.0,1.0
2001-10-09,22.01,22.51,21.63,22.51,674800,22.01,22.51,21.63,22.51,674800,0.0,1.0
2001-10-10,23.25,23.3,21.77,21.8,579000,23.25,23.3,21.77,21.8,579000,0.0,1.0
2001-10-11,24.11,24.31,23.35,23.35,387300,24.11,24.31,23.35,23.35,387300,0.0,1.0
2001-10-12,24.21,24.28,23.25,24.11,1057200,24.21,24.28,23.25,24.11,1057200,0.0,1.0
2001-10-15,23.15,24.0,22.92,23.96,431600,23.15,24.0,22.92,23.96,431600,0.0,1.0
2001-10-16,24.09,24.15,23.3,23.3,271600,24.09,24.15,23.3,23.3,271600,0.0,1.0
2001-10-17,24.02,24.52,23.7,24.23,596300,24.02,24.52,23.7,24.23,596300,0.0,1.0
2001-10-18,23.37,24.02,23.05,24.02,395000,23.37,24.02,23.05,24.02,395000,0.0,1.0
2001-10-19,23.83,24.0,23.11,23.25,248600,23.83,24.0,23.11,23.25,248600,0.0,1.0
2001-10-22,24.13,24.15,23.2,23.82,291900,24.13,24.15,23.2,23.82,291900,0.0,1.0
2001-10-23,23.99,24.7,23.85,24.13,315300,23.99,24.7,23.85,24.13,315300,0.0,1.0
2001-10-24,23.87,24.75,23.51,24.75,385600,23.87,24.75,23.51,24.75,385600,0.0,1.0
2001-10-25,24.9,24.93,23.3,23.3,576600,24.9,24.93,23.3,23.3,576600,0.0,1.0
2001-10-26,24.74,25.25,24.05,24.65,397000,24.74,25.25,24.05,24.65,397000,0.0,1.0
2001-10-29,24.45,24.73,24.01,24.6,372100,24.45,24.73,24.01,24.6,372100,0.0,1.0
2001-10-30,24.06,24.51,24.01,24.51,329300,24.06,24.51,24.01,24.51,329300,0.0,1.0
2001-10-31,24.45,25.0,24.19,24.19,438100,24.45,25.0,24.19,24.19,438100,0.0,1.0
2001-11-01,25.5,25.5,24.2,24.2,441200,25.5,25.5,24.2,24.2,441200,0.0,1.0
2001-11-02,25.63,25.88,25.05,25.25,278900,25.63,25.88,25.05,25.25,278900,0.0,1.0
2001-11-05,25.5,26.05,25.45,25.8,511100,25.5,26.05,25.45,25.8,511100,0.0,1.0
2001-11-06,26.04,26.04,25.33,25.5,294700,26.04,26.04,25.33,25.5,294700,0.0,1.0
2001-11-07,26.17,26.22,25.7,26.22,223200,26.17,26.22,25.7,26.22,223200,0.0,1.0
2001-11-08,25.63,26.5,25.53,26.25,320000,25.63,26.5,25.53,26.25,320000,0.0,1.0
2001-11-09,25.15,25.95,25.02,25.45,267000,25.15,25.95,25.02,25.45,267000,0.0,1.0
2001-11-12,25.2,25.85,24.5,25.15,232400,25.2,25.85,24.5,25.15,232400,0.0,1.0
2001-11-13,26.24,26.24,25.54,25.6,373300,26.24,26.24,25.54,25.6,373300,0.0,1.0
2001-11-14,26.78,27.15,26.31,26.49,533700,26.78,27.15,26.31,26.49,533700,0.0,1.0
2001-11-15,26.74,27.2,26.5,26.78,354800,26.74,27.2,26.5,26.78,354800,0.0,1.0
2001-11-16,26.95,27.2,26.73,26.83,449900,26.95,27.2,26.73,26.83,449900,0.0,1.0
2001-11-19,27.23,27.41,27.0,27.1,396500,27.23,27.41,27.0,27.1,396500,0.0,1.0
2001-11-20,26.7,27.4,26.5,27.3,428500,26.7,27.4,26.5,27.3,428500,0.0,1.0
2001-11-21,26.18,26.8,26.1,26.8,274700,26.18,26.8,26.1,26.8,274700,0.0,1.0
2001-11-23,26.47,26.5,26.05,26.5,73600,26.47,26.5,26.05,26.5,73600,0.0,1.0
2001-11-26,27.4,27.49,26.55,26.55,272300,27.4,27.49,26.55,26.55,272300,0.0,1.0
2001-11-27,27.03,27.7,27.0,27.4,381900,27.03,27.7,27.0,27.4,381900,0.0,1.0
2001-11-28,26.83,27.47,26.82,27.47,371500,26.83,27.47,26.82,27.47,371500,0.0,1.0
2001-11-29,27.76,27.8,26.7,26.83,382300,27.76,27.8,26.7,26.83,382300,0.0,1.0
2001-11-30,27.52,27.95,27.5,27.8,575100,27.52,27.95,27.5,27.8,575100,0.0,1.0
2001-12-03,27.26,27.9,27.2,27.9,449900,27.26,27.9,27.2,27.9,449900,0.0,1.0
2001-12-04,27.95,27.96,27.1,27.1,589700,27.95,27.96,27.1,27.1,589700,0.0,1.0
2001-12-05,29.2,29.31,27.8,27.8,711200,29.2,29.31,27.8,27.8,711200,0.0,1.0
2001-12-06,30.7,30.71,29.0,30.71,763900,30.7,30.71,29.0,30.71,763900,0.0,1.0
2001-12-07,30.0,30.5,29.89,30.5,405700,30.0,30.5,29.89,30.5,405700,0.0,1.0
2001-12-10,29.65,30.0,29.3,29.75,361400,29.65,30.0,29.3,29.75,361400,0.0,1.0
2001-12-11,29.9,30.02,29.5,29.65,521600,29.9,30.02,29.5,29.65,521600,0.0,1.0
2001-12-12,30.1,30.65,29.7,30.0,873600,30.1,30.65,29.7,30.0,873600,0.0,1.0
2001-12-13,28.9,30.06,28.85,30.05,722900,28.9,30.06,28.85,30.05,722900,0.0,1.0
2001-12-14,29.53,29.67,28.95,29.15,420500,29.53,29.67,28.95,29.15,420500,0.0,1.0
2001-12-17,29.59,30.2,29.25,29.53,455300,29.59,30.2,29.25,29.53,455300,0.0,1.0
2001-12-18,30.16,30.24,29.7,29.79,309300,30.16,30.24,29.7,29.79,309300,0.0,1.0
2001-12-19,29.83,30.16,29.71,30.16,446400,29.83,30.16,29.71,30.16,446400,0.0,1.0
2001-12-20,28.36,29.83,28.0,29.83,641100,28.36,29.83,28.0,29.83,641100,0.0,1.0
2001-12-21,28.5,28.85,28.16,28.44,542900,28.5,28.85,28.16,28.44,542900,0.0,1.0
2001-12-24,28.99,28.99,28.36,28.5,158800,28.99,28.99,28.36,28.5,158800,0.0,1.0
2001-12-26,29.11,29.4,28.92,28.99,232000,29.11,29.4,28.92,28.99,232000,0.0,1.0
2001-12-27,29.9,29.91,29.01,29.01,309100,29.9,29.91,29.01,29.01,309100,0.0,1.0
2001-12-28,30.27,30.4,29.75,29.91,350800,30.27,30.4,29.75,29.91,350800,0.0,1.0
2001-12-31,29.9,30.25,29.7,30.21,395200,29.9,30.25,29.7,30.21,395200,0.0,1.0
2002-01-02,30.69,30.7,29.9,30.0,498500,30.69,30.7,29.9,30.0,498500,0.0,1.0
2002-01-03,31.59,31.74,30.56,31.74,763300,31.59,31.74,30.56,31.74,763300,0.0,1.0
2002-01-04,32.61,32.63,31.75,32.63,597500,32.61,32.63,31.75,32.63,597500,0.0,1.0
2002-01-07,32.07,32.97,32.0,32.7,547100,32.07,32.97,32.0,32.7,547100,0.0,1.0
2002-01-08,32.39,32.68,31.75,31.82,364700,32.39,32.68,31.75,31.82,364700,0.0,1.0
2002-01-09,31.61,32.89,31.25,32.57,796800,31.61,32.89,31.25,32.57,796800,0.0,1.0
2002-01-10,31.35,31.91,30.97,31.81,613500,31.35,31.91,30.97,31.81,613500,0.0,1.0
2002-01-11,29.95,31.49,29.95,31.36,943400,29.95,31.49,29.95,31.36,943400,0.0,1.0
2002-01-14,29.14,29.99,29.05,29.51,801700,29.14,29.99,29.05,29.51,801700,0.0,1.0
2002-01-15,28.83,29.41,28.45,29.39,491500,28.83,29.41,28.45,29.39,491500,0.0,1.0
2002-01-16,28.48,29.3,28.36,28.5,421200,28.48,29.3,28.36,28.5,421200,0.0,1.0
2002-01-17,28.45,28.87,28.36,28.55,588000,28.45,28.87,28.36,28.55,588000,0.0,1.0
2002-01-18,28.2,28.72,28.01,28.43,526600,28.2,28.72,28.01,28.43,526600,0.0,1.0
2002-01-22,27.11,28.2,27.0,28.1,951400,27.11,28.2,27.0,28.1,951400,0.0,1.0
2002-01-23,28.24,28.24,27.01,28.24,648800,28.24,28.24,27.01,28.24,648800,0.0,1.0
2002-01-24,28.66,28.89,28.16,28.49,450600,28.66,28.89,28.16,28.49,450600,0.0,1.0
2002-01-25,29.98,29.98,28.5,28.66,880700,29.98,29.98,28.5,28.66,880700,0.0,1.0
2002-01-28,30.87,31.3,29.98,31.3,771000,30.87,31.3,29.98,31.3,771000,0.0,1.0
2002-01-29,29.72,31.2,29.71,30.87,561000,29.72,31.2,29.71,30.87,561000,0.0,1.0
2002-01-30,30.22,30.23,29.06,29.75,408800,30.22,30.23,29.06,29.75,408800,0.0,1.0
2002-01-31,30.76,30.95,30.4,30.4,1248700,30.76,30.95,30.4,30.4,1248700,0.0,1.0
2002-02-01,29.88,31.14,29.88,31.14,521800,29.88,31.14,29.88,31.14,521800,0.0,1.0
2002-02-04,29.0,30.25,29.0,30.05,335600,29.0,30.25,29.0,30.05,335600,0.0,1.0
2002-02-05,28.1,29.08,28.1,29.01,1030500,28.1,29.08,28.1,29.01,1030500,0.0,1.0
2002-02-06,27.84,28.65,27.5,28.3,1074900,27.84,28.65,27.5,28.3,1074900,0.0,1.0
2002-02-07,27.52,28.01,27.51,27.9,366100,27.52,28.01,27.51,27.9,366100,0.0,1.0
2002-02-08,27.84,27.85,27.38,27.52,277900,27.84,27.85,27.38,27.52,277900,0.0,1.0
2002-02-11,28.61,28.66,27.85,27.85,1214500,28.61,28.66,27.85,27.85,1214500,0.0,1.0
2002-02-12,28.04,28.75,28.01,28.6,417300,28.04,28.75,28.01,28.6,417300,0.0,1.0
2002-02-13,28.43,28.65,28.29,28.29,332300,28.43,28.65,28.29,28.29,332300,0.0,1.0
2002-02-14,27.88,28.4,27.87,28.35,425400,27.88,28.4,27.87,28.35,425400,0.0,1.0
2002-02-15,27.02,28.0,27.0,28.0,717700,27.02,28.0,27.0,28.0,717700,0.0,1.0
2002-02-19,27.07,27.75,26.82,27.02,406000,27.07,27.75,26.82,27.02,406000,0.0,1.0
2002-02-20,27.27,27.65,26.7,27.65,592500,27.27,27.65,26.7,27.65,592500,0.0,1.0
2002-02-21,26.52,27.4,26.5,27.15,682000,26.52,27.4,26.5,27.15,682000,0.0,1.0
2002-02-22,26.79,27.4,26.2,26.45,597800,26.79,27.4,26.2,26.45,597800,0.0,1.0
2002-02-25,27.22,27.5,26.8,26.81,389700,27.22,27.5,26.8,26.81,389700,0.0,1.0
2002-02-26,26.45,27.22,26.41,27.15,382300,26.45,27.22,26.41,27.15,382300,0.0,1.0
2002-02-27,26.4,26.9,26.08,26.5,592900,26.4,26.9,26.08,26.5,592900,0.0,1.0
2002-02-28,26.8,26.96,26.45,26.5,895600,26.8,26.96,26.45,26.5,895600,0.0,1.0
2002-03-01,27.29,27.4,26.8,26.88,611700,27.29,27.4,26.8,26.88,611700,0.0,1.0
2002-03-04,28.03,28.59,27.37,27.8,869700,28.03,28.59,27.37,27.8,869700,0.0,1.0
2002-03-05,29.0,29.18,28.11,28.2,730100,29.0,29.18,28.11,28.2,730100,0.0,1.0
2002-03-06,29.11,29.36,28.2,29.25,671900,29.11,29.36,28.2,29.25,671900,0.0,1.0
2002-03-07,28.86,29.6,28.75,29.49,570900,28.86,29.6,28.75,29.49,570900,0.0,1.0
2002-03-08,30.21,30.49,29.42,29.55,777100,30.21,30.49,29.42,29.55,777100,0.0,1.0
2002-03-11,30.07,30.47,29.84,30.4,644800,30.07,30.47,29.84,30.4,644800,0.0,1.0
2002-03-12,29.56,30.12,29.3,30.12,548500,29.56,30.12,29.3,30.12,548500,0.0,1.0
2002-03-13,28.78,29.56,28.67,29.56,357000,28.78,29.56,28.67,29.56,357000,0.0,1.0
2002-03-14,28.56,29.24,28.2,29.24,481500,28.56,29.24,28.2,29.24,481500,0.0,1.0
2002-03-15,28.61,29.2,28.36,28.4,483300,28.61,29.2,28.36,28.4,483300,0.0,1.0
2002-03-18,28.35,29.2,28.08,28.65,307300,28.35,29.2,28.08,28.65,307300,0.0,1.0
2002-03-19,28.16,28.75,28.16,28.55,468700,28.16,28.75,28.16,28.55,468700,0.0,1.0
2002-03-20,27.97,28.24,27.6,28.05,507100,27.97,28.24,27.6,28.05,507100,0.0,1.0
2002-03-21,28.25,28.3,27.6,28.3,392500,28.25,28.3,27.6,28.3,392500,0.0,1.0
2002-03-22,27.56,28.4,27.56,28.4,330400,27.56,28.4,27.56,28.4,330400,0.0,1.0
2002-03-25,27.11,27.98,27.1,27.7,438800,27.11,27.98,27.1,27.7,438800,0.0,1.0
2002-03-26,27.68,27.81,27.3,27.36,309800,27.68,27.81,27.3,27.36,309800,0.0,1.0
2002-03-27,27.88,27.96,27.47,27.96,311800,27.88,27.96,27.47,27.96,311800,0.0,1.0
2002-03-28,27.97,28.49,27.77,28.3,290800,27.97,28.49,27.77,28.3,290800,0.0,1.0
2002-04-01,27.56,27.96,27.05,27.96,903800,27.56,27.96,27.05,27.96,903800,0.0,1.0
2002-04-02,27.4,27.6,27.06,27.5,768400,27.4,27.6,27.06,27.5,768400,0.0,1.0
2002-04-03,27.11,27.74,26.9,27.65,499600,27.11,27.74,26.9,27.65,499600,0.0,1.0
2002-04-04,27.34,27.49,26.65,26.65,433800,27.34,27.49,26.65,26.65,433800,0.0,1.0
2002-04-05,27.57,27.85,27.37,27.59,364600,27.57,27.85,27.37,27.59,364600,0.0,1.0
2002-04-08,27.22,27.58,26.66,27.58,467100,27.22,27.58,26.66,27.58,467100,0.0,1.0
2002-04-09,27.24,27.62,26.76,27.05,596500,27.24,27.62,26.76,27.05,596500,0.0,1.0
2002-04-10,28.39,28.47,27.28,27.55,881500,28.39,28.47,27.28,27.55,881500,0.0,1.0
2002-04-11,27.62,28.4,27.51,28.4,425400,27.62,28.4,27.51,28.4,425400,0.0,1.0
2002-04-12,26.95,27.37,26.05,26.05,1325400,26.95,27.37,26.05,26.05,1325400,0.0,1.0
2002-04-15,27.09,27.3,26.87,27.1,550800,27.09,27.3,26.87,27.1,550800,0.0,1.0
2002-04-16,28.2,28.3,27.65,27.65,757500,28.2,28.3,27.65,27.65,757500,0.0,1.0
2002-04-17,28.27,28.56,27.97,28.45,1556700,28.27,28.56,27.97,28.45,1556700,0.0,1.0
2002-04-18,28.14,28.45,28.01,28.35,742000,28.14,28.45,28.01,28.35,742000,0.0,1.0
2002-04-19,27.76,28.3,27.61,28.2,293100,27.76,28.3,27.61,28.2,293100,0.0,1.0
2002-04-22,27.09,27.81,27.0,27.65,412600,27.09,27.81,27.0,27.65,412600,0.0,1.0
2002-04-23,27.2,27.6,26.95,27.05,660500,27.2,27.6,26.95,27.05,660500,0.0,1.0
2002-04-24,26.17,27.33,26.11,27.3,779300,26.17,27.33,26.11,27.3,779300,0.0,1.0
2002-04-25,26.51,26.97,26.17,26.2,521500,26.51,26.97,26.17,26.2,521500,0.0,1.0
2002-04-26,25.96,27.0,25.73,26.7,884000,25.96,27.0,25.73,26.7,884000,0.0,1.0
2002-04-29,25.6,26.4,25.42,25.97,596800,25.6,26.4,25.42,25.97,596800,0.0,1.0
2002-04-30,26.4,26.84,25.65,25.65,620600,26.4,26.84,25.65,25.65,620600,0.0,1.0
2002-05-01,26.3,26.6,25.6,26.3,487100,26.3,26.6,25.6,26.3,487100,0.0,1.0
2002-05-02,25.77,26.8,25.75,26.3,412900,25.77,26.8,25.75,26.3,412900,0.0,1.0
2002-05-03,25.41,26.0,25.08,25.8,751800,25.41,26.0,25.08,25.8,751800,0.0,1.0
2002-05-06,24.89,25.7,24.85,25.45,732100,24.89,25.7,24.85,25.45,732100,0.0,1.0
2002-05-07,24.64,25.49,24.51,24.95,449200,24.64,25.49,24.51,24.95,449200,0.0,1.0
2002-05-08,26.06,26.07,25.0,25.0,913200,26.06,26.07,25.0,25.0,913200,0.0,1.0
2002-05-09,25.08,26.07,25.08,26.07,365300,25.08,26.07,25.08,26.07,365300,0.0,1.0
2002-05-10,24.71,25.56,24.69,25.14,384900,24.71,25.56,24.69,25.14,384900,0.0,1.0
2002-05-13,25.92,26.0,24.9,24.96,437500,25.92,26.0,24.9,24.96,437500,0.0,1.0
2002-05-14,27.04,27.6,26.62,26.62,726800,27.04,27.6,26.62,26.62,726800,0.0,1.0
2002-05-15,27.05,27.45,26.63,26.8,525700,27.05,27.45,26.63,26.8,525700,0.0,1.0
2002-05-16,26.8,27.22,26.55,26.75,481900,26.8,27.22,26.55,26.75,481900,0.0,1.0
2002-05-17,27.13,27.44,26.85,27.0,221000,27.13,27.44,26.85,27.0,221000,0.0,1.0
2002-05-20,26.49,26.95,26.32,26.8,286900,26.49,26.95,26.32,26.8,286900,0.0,1.0
2002-05-21,26.24,26.85,26.01,26.5,394800,26.24,26.85,26.01,26.5,394800,0.0,1.0
2002-05-22,26.05,26.36,25.77,26.01,484700,26.05,26.36,25.77,26.01,484700,0.0,1.0
2002-05-23,26.23,26.5,25.94,26.2,679500,26.23,26.5,25.94,26.2,679500,0.0,1.0
2002-05-24,25.74,26.18,25.62,26.14,511000,25.74,26.18,25.62,26.14,511000,0.0,1.0
2002-05-28,25.32,25.85,25.15,25.74,401300,25.32,25.85,25.15,25.74,401300,0.0,1.0
2002-05-29,25.2,25.4,25.01,25.32,302600,25.2,25.4,25.01,25.32,302600,0.0,1.0
2002-05-30,25.43,25.44,24.96,25.01,656800,25.43,25.44,24.96,25.01,656800,0.0,1.0
2002-05-31,25.02,25.99,25.0,25.85,509500,25.02,25.99,25.0,25.85,509500,0.0,1.0
2002-06-03,24.28,25.25,24.06,25.25,1007700,24.28,25.25,24.06,25.25,1007700,0.0,1.0
2002-06-04,24.59,24.74,24.1,24.11,1646900,24.59,24.74,24.1,24.11,1646900,0.0,1.0
2002-06-05,24.5,24.8,24.35,24.8,524600,24.5,24.8,24.35,24.8,524600,0.0,1.0
2002-06-06,24.3,24.5,24.07,24.5,389400,24.3,24.5,24.07,24.5,389400,0.0,1.0
2002-06-07,23.63,23.95,23.49,23.95,745100,23.63,23.95,23.49,23.95,745100,0.0,1.0
2002-06-10,23.55,23.75,23.54,23.55,752500,23.55,23.75,23.54,23.55,752500,0.0,1.0
2002-06-11,20.39,23.21,20.33,22.5,5072400,20.39,23.21,20.33,22.5,5072400,0.0,1.0
2002-06-12,19.0,20.35,18.75,20.3,3433200,19.0,20.35,18.75,20.3,3433200,0.0,1.0
2002-06-13,19.2,19.51,18.82,19.0,1938200,19.2,19.51,18.82,19.0,1938200,0.0,1.0
2002-06-14,19.76,19.79,18.61,19.21,1205300,19.76,19.79,18.61,19.21,1205300,0.0,1.0
2002-06-17,20.42,20.6,19.95,19.95,494100,20.42,20.6,19.95,19.95,494100,0.0,1.0
2002-06-18,20.64,21.1,20.25,20.41,924800,20.64,21.1,20.25,20.41,924800,0.0,1.0
2002-06-19,20.11,20.62,20.11,20.2,985500,20.11,20.62,20.11,20.2,985500,0.0,1.0
2002-06-20,19.68,20.36,19.46,20.26,889200,19.68,20.36,19.46,20.26,889200,0.0,1.0
2002-06-21,19.52,19.86,19.13,19.68,678800,19.52,19.86,19.13,19.68,678800,0.0,1.0
2002-06-24,19.87,20.12,19.13,19.32,628300,19.87,20.12,19.13,19.32,628300,0.0,1.0
2002-06-25,19.75,20.19,19.5,19.85,737700,19.75,20.19,19.5,19.85,737700,0.0,1.0
2002-06-26,19.43,19.8,19.01,19.35,657700,19.43,19.8,19.01,19.35,657700,0.0,1.0
2002-06-27,20.16,20.28,19.54,19.63,708600,20.16,20.28,19.54,19.63,708600,0.0,1.0
2002-06-28,20.75,20.95,20.15,20.15,868600,20.75,20.95,20.15,20.15,868600,0.0,1.0
2002-07-01,20.35,20.85,20.11,20.5,624600,20.35,20.85,20.11,20.5,624600,0.0,1.0
2002-07-02,18.95,20.25,18.8,20.25,534800,18.95,20.25,18.8,20.25,534800,0.0,1.0
2002-07-03,18.85,19.05,18.22,18.95,798400,18.85,19.05,18.22,18.95,798400,0.0,1.0
2002-07-05,20.36,20.49,19.1,19.1,270400,20.36,20.49,19.1,19.1,270400,0.0,1.0
2002-07-08,19.89,20.5,19.6,20.37,417800,19.89,20.5,19.6,20.37,417800,0.0,1.0
2002-07-09,19.95,20.17,19.58,19.89,502800,19.95,20.17,19.58,19.89,502800,0.0,1.0
2002-07-10,18.86,20.0,18.86,20.0,670800,18.86,20.0,18.86,20.0,670800,0.0,1.0
2002-07-11,19.79,19.84,18.6,18.9,622300,19.79,19.84,18.6,18.9,622300,0.0,1.0
2002-07-12,19.55,19.99,18.5,18.75,686200,19.55,19.99,18.5,18.75,686200,0.0,1.0
2002-07-15,19.51,19.55,18.8,19.05,833400,19.51,19.55,18.8,19.05,833400,0.0,1.0
2002-07-16,19.33,20.0,19.04,19.5,720100,19.33,20.0,19.04,19.5,720100,0.0,1.0
2002-07-17,19.1,19.88,18.65,19.45,740500,19.1,19.88,18.65,19.45,740500,0.0,1.0
2002-07-18,18.95,19.29,18.72,19.14,490800,18.95,19.29,18.72,19.14,490800,0.0,1.0
2002-07-19,18.74,18.81,18.41,18.8,550200,18.74,18.81,18.41,18.8,550200,0.0,1.0
2002-07-22,17.86,18.85,17.75,18.7,810700,17.86,18.85,17.75,18.7,810700,0.0,1.0
2002-07-23,17.21,18.0,17.02,17.9,363900,17.21,18.0,17.02,17.9,363900,0.0,1.0
2002-07-24,17.55,17.55,16.84,17.03,696300,17.55,17.55,16.84,17.03,696300,0.0,1.0
2002-07-25,16.5,17.55,15.7,17.55,1235900,16.5,17.55,15.7,17.55,1235900,0.0,1.0
2002-07-26,16.51,16.85,16.11,16.51,958500,16.51,16.85,16.11,16.51,958500,0.0,1.0
2002-07-29,17.38,17.58,16.6,16.75,627600,17.38,17.58,16.6,16.75,627600,0.0,1.0
2002-07-30,17.75,17.99,17.0,17.18,540300,17.75,17.99,17.0,17.18,540300,0.0,1.0
2002-07-31,17.07,17.75,16.9,17.75,514500,17.07,17.75,16.9,17.75,514500,0.0,1.0
2002-08-01,16.61,17.5,16.52,17.08,783100,16.61,17.5,16.52,17.08,783100,0.0,1.0
2002-08-02,15.86,16.5,15.67,16.5,657500,15.86,16.5,15.67,16.5,657500,0.0,1.0
2002-08-05,15.06,15.86,14.95,15.86,857300,15.06,15.86,14.95,15.86,857300,0.0,1.0
2002-08-06,15.9,16.17,15.16,15.16,659100,15.9,16.17,15.16,15.16,659100,0.0,1.0
2002-08-07,16.27,16.5,15.54,16.45,529200,16.27,16.5,15.54,16.45,529200,0.0,1.0
2002-08-08,16.55,16.72,15.7,15.7,928000,16.55,16.72,15.7,15.7,928000,0.0,1.0
2002-08-09,16.38,16.86,16.02,16.56,298300,16.38,16.86,16.02,16.56,298300,0.0,1.0
2002-08-12,15.86,16.38,15.85,16.38,312000,15.86,16.38,15.85,16.38,312000,0.0,1.0
2002-08-13,15.82,16.73,15.82,15.99,576300,15.82,16.73,15.82,15.99,576300,0.0,1.0
2002-08-14,16.69,16.72,15.52,15.9,438500,16.69,16.72,15.52,15.9,438500,0.0,1.0
2002-08-15,17.1,17.37,16.74,17.0,590700,17.1,17.37,16.74,17.0,590700,0.0,1.0
2002-08-16,18.0,18.3,16.9,17.1,511500,18.0,18.3,16.9,17.1,511500,0.0,1.0
2002-08-19,18.35,18.7,17.89,18.0,475900,18.35,18.7,17.89,18.0,475900,0.0,1.0
2002-08-20,17.65,18.33,17.6,18.25,324700,17.65,18.33,17.6,18.25,324700,0.0,1.0
2002-08-21,18.0,18.05,17.75,17.75,552000,18.0,18.05,17.75,17.75,552000,0.0,1.0
2002-08-22,18.14,18.39,17.78,18.15,347700,18.14,18.39,17.78,18.15,347700,0.0,1.0
2002-08-23,17.3,17.9,17.3,17.9,604700,17.3,17.9,17.3,17.9,604700,0.0,1.0
2002-08-26,17.53,17.75,17.15,17.36,652100,17.53,17.75,17.15,17.36,652100,0.0,1.0
2002-08-27,17.05,17.9,17.03,17.58,409300,17.05,17.9,17.03,17.58,409300,0.0,1.0
2002-08-28,16.48,16.81,16.1,16.8,627300,16.48,16.81,16.1,16.8,627300,0.0,1.0
2002-08-29,16.63,16.85,16.01,16.25,789700,16.63,16.85,16.01,16.25,789700,0.0,1.0
2002-08-30,16.29,16.65,16.27,16.63,248000,16.29,16.65,16.27,16.63,248000,0.0,1.0
2002-09-03,15.55,16.29,15.42,16.29,677100,15.55,16.29,15.42,16.29,677100,0.0,1.0
2002-09-04,15.65,15.75,15.36,15.7,796300,15.65,15.75,15.36,15.7,796300,0.0,1.0
2002-09-05,15.13,15.56,15.12,15.55,654800,15.13,15.56,15.12,15.55,654800,0.0,1.0
2002-09-06,15.39,15.75,15.12,15.45,730000,15.39,15.75,15.12,15.45,730000,0.0,1.0
2002-09-09,15.52,15.83,15.11,15.4,589400,15.52,15.83,15.11,15.4,589400,0.0,1.0
2002-09-10,15.97,16.1,15.65,15.65,767600,15.97,16.1,15.65,15.65,767600,0.0,1.0
2002-09-11,15.89,16.13,15.8,16.12,293500,15.89,16.13,15.8,16.12,293500,0.0,1.0
2002-09-12,15.31,15.85,15.19,15.85,684700,15.31,15.85,15.19,15.85,684700,0.0,1.0
2002-09-13,15.07,15.42,15.0,15.31,389400,15.07,15.42,15.0,15.31,389400,0.0,1.0
2002-09-16,14.79,15.25,14.73,15.07,549500,14.79,15.25,14.73,15.07,549500,0.0,1.0
2002-09-17,14.29,15.1,14.15,14.9,695500,14.29,15.1,14.15,14.9,695500,0.0,1.0
2002-09-18,13.94,14.28,13.88,14.0,881600,13.94,14.28,13.88,14.0,881600,0.0,1.0
2002-09-19,13.81,14.1,13.8,13.94,495200,13.81,14.1,13.8,13.94,495200,0.0,1.0
2002-09-20,13.5,13.88,13.42,13.85,908500,13.5,13.88,13.42,13.85,908500,0.0,1.0
2002-09-23,13.2,13.45,13.06,13.44,414800,13.2,13.45,13.06,13.44,414800,0.0,1.0
2002-09-24,12.82,13.2,12.72,13.1,1076100,12.82,13.2,12.72,13.1,1076100,0.0,1.0
2002-09-25,13.45,13.48,12.86,12.9,1549300,13.45,13.48,12.86,12.9,1549300,0.0,1.0
2002-09-26,13.5,13.58,13.2,13.5,792500,13.5,13.58,13.2,13.5,792500,0.0,1.0
2002-09-27,12.96,13.65,12.94,13.5,872100,12.96,13.65,12.94,13.5,872100,0.0,1.0
2002-09-30,12.63,13.0,12.3,12.96,1514100,12.63,13.0,12.3,12.96,1514100,0.0,1.0
2002-10-01,12.87,12.98,12.33,12.81,810600,12.87,12.98,12.33,12.81,810600,0.0,1.0
2002-10-02,12.66,13.37,12.5,12.87,849400,12.66,13.37,12.5,12.87,849400,0.0,1.0
2002-10-03,11.2,12.56,11.2,12.56,1779700,11.2,12.56,11.2,12.56,1779700,0.0,1.0
2002-10-04,10.0,11.3,9.49,11.24,2500900,10.0,11.3,9.49,11.24,2500900,0.0,1.0
2002-10-07,10.07,10.7,9.45,10.33,1438500,10.07,10.7,9.45,10.33,1438500,0.0,1.0
2002-10-08,9.86,10.39,9.52,10.34,835600,9.86,10.39,9.52,10.34,835600,0.0,1.0
2002-10-09,9.14,10.0,8.6,9.0,1801400,9.14,10.0,8.6,9.0,1801400,0.0,1.0
2002-10-10,9.8,9.98,9.0,9.24,1374200,9.8,9.98,9.0,9.24,1374200,0.0,1.0
2002-10-11,10.42,10.6,10.14,10.5,1064300,10.42,10.6,10.14,10.5,1064300,0.0,1.0
2002-10-14,10.4,10.5,10.05,10.05,1180300,10.4,10.5,10.05,10.05,1180300,0.0,1.0
2002-10-15,11.26,11.4,10.94,11.35,733100,11.26,11.4,10.94,11.35,733100,0.0,1.0
2002-10-16,10.86,10.94,10.64,10.85,1128700,10.86,10.94,10.64,10.85,1128700,0.0,1.0
2002-10-17,11.69,11.7,11.02,11.1,879600,11.69,11.7,11.02,11.1,879600,0.0,1.0
2002-10-18,11.68,12.02,11.37,11.69,688500,11.68,12.02,11.37,11.69,688500,0.0,1.0
2002-10-21,12.49,12.55,11.15,11.64,849200,12.49,12.55,11.15,11.64,849200,0.0,1.0
2002-10-22,11.9,12.4,11.84,12.0,1094500,11.9,12.4,11.84,12.0,1094500,0.0,1.0
2002-10-23,12.35,12.53,11.8,11.85,633800,12.35,12.53,11.8,11.85,633800,0.0,1.0
2002-10-24,13.18,13.45,12.31,12.75,1396000,13.18,13.45,12.31,12.75,1396000,0.0,1.0
2002-10-25,13.7,13.78,13.05,13.18,1045300,13.7,13.78,13.05,13.18,1045300,0.0,1.0
2002-10-28,13.32,13.84,13.31,13.69,786000,13.32,13.84,13.31,13.69,786000,0.0,1.0
2002-10-29,12.75,13.4,12.33,13.25,865200,12.75,13.4,12.33,13.25,865200,0.0,1.0
2002-10-30,13.08,13.27,12.65,12.85,624000,13.08,13.27,12.65,12.85,624000,0.0,1.0
2002-10-31,13.13,13.4,12.76,13.1,629500,13.13,13.4,12.76,13.1,629500,0.0,1.0
2002-11-01,13.94,14.0,12.91,13.13,487000,13.94,14.0,12.91,13.13,487000,0.0,1.0
2002-11-04,14.3,14.83,14.1,14.15,879300,14.3,14.83,14.1,14.15,879300,0.0,1.0
2002-11-05,14.35,14.5,13.91,14.31,1097200,14.35,14.5,13.91,14.31,1097200,0.0,1.0
2002-11-06,14.68,14.74,14.27,14.61,611300,14.68,14.74,14.27,14.61,611300,0.0,1.0
2002-11-07,14.2,14.69,14.06,14.68,657400,14.2,14.69,14.06,14.68,657400,0.0,1.0
2002-11-08,13.69,14.19,13.45,14.17,844200,13.69,14.19,13.45,14.17,844200,0.0,1.0
2002-11-11,12.94,13.65,12.79,13.59,817800,12.94,13.65,12.79,13.59,817800,0.0,1.0
2002-11-12,13.25,13.39,12.86,12.94,554900,13.25,13.39,12.86,12.94,554900,0.0,1.0
2002-11-13,13.42,13.75,12.89,13.15,358700,13.42,13.75,12.89,13.15,358700,0.0,1.0
2002-11-14,13.99,13.99,13.6,13.75,309500,13.99,13.99,13.6,13.75,309500,0.0,1.0
2002-11-15,14.3,14.3,13.56,13.8,501200,14.3,14.3,13.56,13.8,501200,0.0,1.0
2002-11-18,14.57,14.93,14.25,14.4,494800,14.57,14.93,14.25,14.4,494800,0.0,1.0
2002-11-19,13.94,14.51,13.88,14.5,474200,13.94,14.51,13.88,14.5,474200,0.0,1.0
2002-11-20,14.42,14.52,13.91,13.91,547000,14.42,14.52,13.91,13.91,547000,0.0,1.0
2002-11-21,15.37,15.5,14.58,14.58,524900,15.37,15.5,14.58,14.58,524900,0.0,1.0
2002-11-22,15.53,15.72,15.03,15.25,401100,15.53,15.72,15.03,15.25,401100,0.0,1.0
2002-11-25,16.32,16.32,15.6,15.6,792600,16.32,16.32,15.6,15.6,792600,0.0,1.0
2002-11-26,15.6,16.4,15.52,16.1,780700,15.6,16.4,15.52,16.1,780700,0.0,1.0
2002-11-27,16.14,16.25,15.85,15.85,472000,16.14,16.25,15.85,15.85,472000,0.0,1.0
2002-11-29,16.13,16.45,16.08,16.39,181000,16.13,16.45,16.08,16.39,181000,0.0,1.0
2002-12-02,15.91,16.78,15.68,16.35,493100,15.91,16.78,15.68,16.35,493100,0.0,1.0
2002-12-03,15.2,15.85,15.2,15.85,658000,15.2,15.85,15.2,15.85,658000,0.0,1.0
2002-12-04,14.36,14.75,14.05,14.75,710900,14.36,14.75,14.05,14.75,710900,0.0,1.0
2002-12-05,14.11,14.5,14.0,14.36,588500,14.11,14.5,14.0,14.36,588500,0.0,1.0
2002-12-06,13.99,14.17,13.83,13.9,483100,13.99,14.17,13.83,13.9,483100,0.0,1.0
2002-12-09,13.45,14.0,13.28,14.0,579500,13.45,14.0,13.28,14.0,579500,0.0,1.0
2002-12-10,13.55,13.74,13.25,13.25,799900,13.55,13.74,13.25,13.25,799900,0.0,1.0
2002-12-11,13.35,13.83,13.3,13.55,775000,13.35,13.83,13.3,13.55,775000,0.0,1.0
2002-12-12,13.23,13.4,13.11,13.35,609500,13.23,13.4,13.11,13.35,609500,0.0,1.0
2002-12-13,13.09,13.2,12.8,13.15,504600,13.09,13.2,12.8,13.15,504600,0.0,1.0
2002-12-16,13.18,13.29,12.9,13.0,397200,13.18,13.29,12.9,13.0,397200,0.0,1.0
2002-12-17,13.0,13.59,13.0,13.19,399100,13.0,13.59,13.0,13.19,399100,0.0,1.0
2002-12-18,12.48,13.0,12.45,13.0,395300,12.48,13.0,12.45,13.0,395300,0.0,1.0
2002-12-19,12.45,12.83,12.13,12.45,624700,12.45,12.83,12.13,12.45,624700,0.0,1.0
2002-12-20,12.92,13.13,12.6,12.6,682100,12.92,13.13,12.6,12.6,682100,0.0,1.0
2002-12-23,12.81,12.95,12.67,12.92,392400,12.81,12.95,12.67,12.92,392400,0.0,1.0
2002-12-24,12.62,12.9,12.59,12.71,160600,12.62,12.9,12.59,12.71,160600,0.0,1.0
2002-12-26,12.54,13.03,12.25,12.72,733100,12.54,13.03,12.25,12.72,733100,0.0,1.0
2002-12-27,12.55,12.67,12.25,12.25,408400,12.55,12.67,12.25,12.25,408400,0.0,1.0
2002-12-30,12.47,12.49,12.04,12.35,477300,12.47,12.49,12.04,12.35,477300,0.0,1.0
2002-12-31,12.79,12.9,12.39,12.47,510000,12.79,12.9,12.39,12.47,510000,0.0,1.0
2003-01-02,13.36,13.36,12.7,12.98,369400,13.36,13.36,12.7,12.98,369400,0.0,1.0
2003-01-03,13.39,13.52,13.2,13.37,281400,13.39,13.52,13.2,13.37,281400,0.0,1.0
2003-01-06,13.84,14.15,13.45,13.54,395700,13.84,14.15,13.45,13.54,395700,0.0,1.0
2003-01-07,14.01,14.25,13.87,14.0,374100,14.01,14.25,13.87,14.0,374100,0.0,1.0
2003-01-08,13.45,13.93,13.38,13.87,420500,13.45,13.93,13.38,13.87,420500,0.0,1.0
2003-01-09,13.69,13.93,13.34,13.65,353200,13.69,13.93,13.34,13.65,353200,0.0,1.0
2003-01-10,13.93,14.1,13.28,13.32,336900,13.93,14.1,13.28,13.32,336900,0.0,1.0
2003-01-13,13.85,14.28,13.65,14.2,553000,13.85,14.28,13.65,14.2,553000,0.0,1.0
2003-01-14,13.89,14.16,13.77,13.95,791400,13.89,14.16,13.77,13.95,791400,0.0,1.0
2003-01-15,13.75,13.9,13.62,13.85,514200,13.75,13.9,13.62,13.85,514200,0.0,1.0
2003-01-16,13.75,14.0,13.52,13.75,1053900,13.75,14.0,13.52,13.75,1053900,0.0,1.0
2003-01-17,13.63,13.75,13.41,13.75,698000,13.63,13.75,13.41,13.75,698000,0.0,1.0
2003-01-21,13.35,13.65,13.29,13.65,488300,13.35,13.65,13.29,13.65,488300,0.0,1.0
2003-01-22,13.18,13.41,13.15,13.25,276500,13.18,13.41,13.15,13.25,276500,0.0,1.0
2003-01-23,12.93,13.44,12.92,13.28,664500,12.93,13.44,12.92,13.28,664500,0.0,1.0
2003-01-24,12.49,13.03,12.49,13.03,569300,12.49,13.03,12.49,13.03,569300,0.0,1.0
2003-01-27,12.12,12.5,12.1,12.45,717800,12.12,12.5,12.1,12.45,717800,0.0,1.0
2003-01-28,12.18,12.35,12.15,12.25,906600,12.18,12.35,12.15,12.25,906600,0.0,1.0
2003-01-29,12.18,12.35,12.15,12.25,674100,12.18,12.35,12.15,12.25,674100,0.0,1.0
2003-01-30,11.65,12.22,11.65,12.18,445200,11.65,12.22,11.65,12.18,445200,0.0,1.0
2003-01-31,11.87,11.87,11.45,11.65,593400,11.87,11.87,11.45,11.65,593400,0.0,1.0
2003-02-03,12.18,12.23,11.83,11.9,765400,12.18,12.23,11.83,11.9,765400,0.0,1.0
2003-02-04,12.1,12.19,11.96,12.19,584300,12.1,12.19,11.96,12.19,584300,0.0,1.0
2003-02-05,12.24,12.5,12.18,12.2,628600,12.24,12.5,12.18,12.2,628600,0.0,1.0
2003-02-06,12.37,12.42,12.19,12.22,746100,12.37,12.42,12.19,12.22,746100,0.0,1.0
2003-02-07,12.14,12.5,12.08,12.5,686300,12.14,12.5,12.08,12.5,686300,0.0,1.0
2003-02-10,12.35,12.58,12.2,12.24,1327500,12.35,12.58,12.2,12.24,1327500,0.0,1.0
2003-02-11,12.38,12.6,12.2,12.5,488800,12.38,12.6,12.2,12.5,488800,0.0,1.0
2003-02-12,12.05,12.4,12.04,12.3,506800,12.05,12.4,12.04,12.3,506800,0.0,1.0
2003-02-13,11.75,12.16,11.64,12.06,657800,11.75,12.16,11.64,12.06,657800,0.0,1.0
2003-02-14,12.3,12.3,11.8,11.84,452700,12.3,12.3,11.8,11.84,452700,0.0,1.0
2003-02-18,12.8,12.83,12.39,12.39,368800,12.8,12.83,12.39,12.39,368800,0.0,1.0
2003-02-19,12.92,13.0,12.5,12.8,1150600,12.92,13.0,12.5,12.8,1150600,0.0,1.0
2003-02-20,13.18,13.25,12.88,13.02,713400,13.18,13.25,12.88,13.02,713400,0.0,1.0
2003-02-21,13.83,13.83,13.21,13.3,1187400,13.83,13.83,13.21,13.3,1187400,0.0,1.0
2003-02-24,13.53,13.87,13.52,13.84,671500,13.53,13.87,13.52,13.84,671500,0.0,1.0
2003-02-25,14.15,14.15,13.4,13.54,623300,14.15,14.15,13.4,13.54,623300,0.0,1.0
2003-02-26,13.63,14.15,13.6,14.15,519600,13.63,14.15,13.6,14.15,519600,0.0,1.0
2003-02-27,13.85,14.0,13.72,13.82,704400,13.85,14.0,13.72,13.82,704400,0.0,1.0
2003-02-28,14.38,14.6,13.94,14.0,707100,14.38,14.6,13.94,14.0,707100,0.0,1.0
2003-03-03,14.24,14.62,14.16,14.45,641500,14.24,14.62,14.16,14.45,641500,0.0,1.0
2003-03-04,13.96,14.2,13.95,14.17,493300,13.96,14.2,13.95,14.17,493300,0.0,1.0
2003-03-05,13.95,14.25,13.92,14.0,690900,13.95,14.25,13.92,14.0,690900,0.0,1.0
2003-03-06,14.09,14.09,13.72,13.95,479200,14.09,14.09,13.72,13.95,479200,0.0,1.0
2003-03-07,14.05,14.2,13.8,13.8,629000,14.05,14.2,13.8,13.8,629000,0.0,1.0
2003-03-10,14.0,14.17,13.9,14.01,677700,14.0,14.17,13.9,14.01,677700,0.0,1.0
2003-03-11,14.3,14.36,14.0,14.04,686900,14.3,14.36,14.0,14.04,686900,0.0,1.0
2003-03-12,14.44,14.62,14.29,14.4,821300,14.44,14.62,14.29,14.4,821300,0.0,1.0
2003-03-13,15.23,15.23,14.6,14.6,595400,15.23,15.23,14.6,14.6,595400,0.0,1.0
2003-03-14,15.18,15.6,14.91,15.33,794000,15.18,15.6,14.91,15.33,794000,0.0,1.0
2003-03-17,15.75,15.8,14.82,15.19,1121800,15.75,15.8,14.82,15.19,1121800,0.0,1.0
2003-03-18,15.5,15.69,15.36,15.55,661300,15.5,15.69,15.36,15.55,661300,0.0,1.0
2003-03-19,15.23,15.5,14.9,15.5,580100,15.23,15.5,14.9,15.5,580100,0.0,1.0
2003-03-20,15.45,15.5,14.8,15.13,532300,15.45,15.5,14.8,15.13,532300,0.0,1.0
2003-03-21,15.75,16.04,15.36,16.04,1166900,15.75,16.04,15.36,16.04,1166900,0.0,1.0
2003-03-24,15.27,15.35,15.0,15.32,690700,15.27,15.35,15.0,15.32,690700,0.0,1.0
2003-03-25,15.21,15.4,15.02,15.2,502300,15.21,15.4,15.02,15.2,502300,0.0,1.0
2003-03-26,15.05,15.26,14.9,15.11,560900,15.05,15.26,14.9,15.11,560900,0.0,1.0
2003-03-27,15.08,15.15,14.7,14.98,344100,15.08,15.15,14.7,14.98,344100,0.0,1.0
2003-03-28,15.15,15.15,14.73,14.98,368600,15.15,15.15,14.73,14.98,368600,0.0,1.0
2003-03-31,14.7,15.15,14.48,15.15,425500,14.7,15.15,14.48,15.15,425500,0.0,1.0
2003-04-01,14.95,15.08,14.7,14.7,466600,14.95,15.08,14.7,14.7,466600,0.0,1.0
2003-04-02,15.51,15.65,15.4,15.4,288600,15.51,15.65,15.4,15.4,288600,0.0,1.0
2003-04-03,15.1,15.72,15.09,15.72,743100,15.1,15.72,15.09,15.72,743100,0.0,1.0
2003-04-04,14.82,15.35,14.5,15.14,470700,14.82,15.35,14.5,15.14,470700,0.0,1.0
2003-04-07,14.83,15.4,14.82,15.15,345800,14.83,15.4,14.82,15.15,345800,0.0,1.0
2003-04-08,14.59,14.88,14.38,14.83,288900,14.59,14.88,14.38,14.83,288900,0.0,1.0
2003-04-09,14.39,14.7,14.26,14.5,508600,14.39,14.7,14.26,14.5,508600,0.0,1.0
2003-04-10,14.55,14.68,14.25,14.39,303800,14.55,14.68,14.25,14.39,303800,0.0,1.0
2003-04-11,14.31,14.7,14.23,14.63,489800,14.31,14.7,14.23,14.63,489800,0.0,1.0
2003-04-14,14.91,14.91,14.25,14.31,275000,14.91,14.91,14.25,14.31,275000,0.0,1.0
2003-04-15,14.7,14.95,14.6,14.86,410400,14.7,14.95,14.6,14.86,410400,0.0,1.0
2003-04-16,15.26,15.42,14.85,14.9,495300,15.26,15.42,14.85,14.9,495300,0.0,1.0
2003-04-17,15.68,15.75,15.2,15.27,381600,15.68,15.75,15.2,15.27,381600,0.0,1.0
2003-04-21,15.9,15.96,15.32,15.6,505300,15.9,15.96,15.32,15.6,505300,0.0,1.0
2003-04-22,16.45,16.52,15.62,15.98,567800,16.45,16.52,15.62,15.98,567800,0.0,1.0
2003-04-23,17.08,17.08,16.3,16.46,698900,17.08,17.08,16.3,16.46,698900,0.0,1.0
2003-04-24,16.94,17.12,16.55,16.6,884300,16.94,17.12,16.55,16.6,884300,0.0,1.0
2003-04-25,16.6,16.78,16.52,16.7,706400,16.6,16.78,16.52,16.7,706400,0.0,1.0
2003-04-28,16.99,17.19,16.65,16.65,403100,16.99,17.19,16.65,16.65,403100,0.0,1.0
2003-04-29,16.99,17.18,16.67,17.0,600800,16.99,17.18,16.67,17.0,600800,0.0,1.0
2003-04-30,16.88,17.15,16.56,16.85,858100,16.88,17.15,16.56,16.85,858100,0.0,1.0
2003-05-01,16.87,16.96,16.4,16.88,647200,16.87,16.96,16.4,16.88,647200,0.0,1.0
2003-05-02,16.92,17.15,16.8,16.83,826800,16.92,17.15,16.8,16.83,826800,0.0,1.0
2003-05-05,16.75,16.98,16.67,16.96,826800,16.75,16.98,16.67,16.96,826800,0.0,1.0
2003-05-06,16.54,16.71,16.41,16.71,1018200,16.54,16.71,16.41,16.71,1018200,0.0,1.0
2003-05-07,16.51,16.6,16.2,16.4,651700,16.51,16.6,16.2,16.4,651700,0.0,1.0
2003-05-08,16.75,16.85,16.21,16.41,661200,16.75,16.85,16.21,16.41,661200,0.0,1.0
2003-05-09,17.49,17.49,16.98,17.1,658600,17.49,17.49,16.98,17.1,658600,0.0,1.0
2003-05-12,17.79,17.81,17.2,17.45,558600,17.79,17.81,17.2,17.45,558600,0.0,1.0
2003-05-13,17.55,17.55,17.1,17.55,574000,17.55,17.55,17.1,17.55,574000,0.0,1.0
2003-05-14,17.4,17.58,17.13,17.55,410000,17.4,17.58,17.13,17.55,410000,0.0,1.0
2003-05-15,17.55,17.59,17.15,17.49,544800,17.55,17.59,17.15,17.49,544800,0.0,1.0
2003-05-16,17.2,17.6,17.1,17.45,425700,17.2,17.6,17.1,17.45,425700,0.0,1.0
2003-05-19,16.6,17.1,16.51,16.95,522100,16.6,17.1,16.51,16.95,522100,0.0,1.0
2003-05-20,16.45,16.82,16.33,16.7,422600,16.45,16.82,16.33,16.7,422600,0.0,1.0
2003-05-21,16.68,16.74,16.25,16.46,510500,16.68,16.74,16.25,16.46,510500,0.0,1.0
2003-05-22,16.55,16.95,16.52,16.75,674700,16.55,16.95,16.52,16.75,674700,0.0,1.0
2003-05-23,16.51,16.57,16.32,16.57,366300,16.51,16.57,16.32,16.57,366300,0.0,1.0
2003-05-27,16.75,16.8,16.29,16.41,671500,16.75,16.8,16.29,16.41,671500,0.0,1.0
2003-05-28,16.36,16.72,16.22,16.65,1140800,16.36,16.72,16.22,16.65,1140800,0.0,1.0
2003-05-29,16.49,16.6,16.34,16.36,669200,16.49,16.6,16.34,16.36,669200,0.0,1.0
2003-05-30,17.03,17.3,16.44,16.5,847200,17.03,17.3,16.44,16.5,847200,0.0,1.0
2003-06-02,16.92,17.25,16.8,17.25,593600,16.92,17.25,16.8,17.25,593600,0.0,1.0
2003-06-03,16.5,17.0,16.35,16.85,576800,16.5,17.0,16.35,16.85,576800,0.0,1.0
2003-06-04,17.18,17.29,16.35,16.55,587000,17.18,17.29,16.35,16.55,587000,0.0,1.0
2003-06-05,17.08,17.15,16.85,17.08,546100,17.08,17.15,16.85,17.08,546100,0.0,1.0
2003-06-06,17.58,18.13,17.29,17.9,641300,17.58,18.13,17.29,17.9,641300,0.0,1.0
2003-06-09,16.61,17.58,16.4,17.5,791200,16.61,17.58,16.4,17.5,791200,0.0,1.0
2003-06-10,16.95,16.95,16.5,16.7,441600,16.95,16.95,16.5,16.7,441600,0.0,1.0
2003-06-11,16.25,16.78,16.04,16.78,809300,16.25,16.78,16.04,16.78,809300,0.0,1.0
2003-06-12,16.36,16.55,16.14,16.3,573800,16.36,16.55,16.14,16.3,573800,0.0,1.0
2003-06-13,15.66,16.55,15.54,16.55,757300,15.66,16.55,15.54,16.55,757300,0.0,1.0
2003-06-16,16.24,16.57,15.65,15.71,944600,16.24,16.57,15.65,15.71,944600,0.0,1.0
2003-06-17,15.76,16.4,15.75,16.4,636000,15.76,16.4,15.75,16.4,636000,0.0,1.0
2003-06-18,15.75,15.75,15.32,15.73,786500,15.75,15.75,15.32,15.73,786500,0.0,1.0
2003-06-19,15.6,16.0,15.55,15.75,615100,15.6,16.0,15.55,15.75,615100,0.0,1.0
2003-06-20,15.25,15.7,15.17,15.7,469700,15.25,15.7,15.17,15.7,469700,0.0,1.0
2003-06-23,14.91,15.27,14.73,15.25,538800,14.91,15.27,14.73,15.25,538800,0.0,1.0
2003-06-24,15.03,15.15,14.86,14.86,469800,15.03,15.15,14.86,14.86,469800,0.0,1.0
2003-06-25,15.06,15.46,14.9,14.93,411300,15.06,15.46,14.9,14.93,411300,0.0,1.0
2003-06-26,15.4,15.63,15.06,15.25,391100,15.4,15.63,15.06,15.25,391100,0.0,1.0
2003-06-27,15.28,15.73,15.25,15.4,421600,15.28,15.73,15.25,15.4,421600,0.0,1.0
2003-06-30,15.24,15.55,15.0,15.4,753500,15.24,15.55,15.0,15.4,753500,0.0,1.0
2003-07-01,15.48,15.53,14.75,15.24,510200,15.48,15.53,14.75,15.24,510200,0.0,1.0
2003-07-02,16.12,16.22,15.48,15.48,715600,16.12,16.22,15.48,15.48,715600,0.0,1.0
2003-07-03,16.05,16.2,15.88,16.05,513400,16.05,16.2,15.88,16.05,513400,0.0,1.0
2003-07-07,16.52,16.58,16.22,16.25,292500,16.52,16.58,16.22,16.25,292500,0.0,1.0
2003-07-08,17.05,17.5,16.3,16.53,518300,17.05,17.5,16.3,16.53,518300,0.0,1.0
2003-07-09,17.3,17.5,16.81,17.1,623400,17.3,17.5,16.81,17.1,623400,0.0,1.0
2003-07-10,16.64,17.2,16.4,17.15,896800,16.64,17.2,16.4,17.15,896800,0.0,1.0
2003-07-11,16.67,17.05,16.55,16.67,482600,16.67,17.05,16.55,16.67,482600,0.0,1.0
2003-07-14,17.5,17.55,16.92,16.92,542200,17.5,17.55,16.92,16.92,542200,0.0,1.0
2003-07-15,17.4,18.0,17.16,17.65,586900,17.4,18.0,17.16,17.65,586900,0.0,1.0
2003-07-16,17.27,17.5,17.08,17.4,378000,17.27,17.5,17.08,17.4,378000,0.0,1.0
2003-07-17,16.44,17.27,16.31,17.27,371500,16.44,17.27,16.31,17.27,371500,0.0,1.0
2003-07-18,16.39,16.6,16.0,16.6,379300,16.39,16.6,16.0,16.6,379300,0.0,1.0
2003-07-21,16.24,16.56,16.06,16.3,359400,16.24,16.56,16.06,16.3,359400,0.0,1.0
2003-07-22,16.5,16.51,16.05,16.45,380400,16.5,16.51,16.05,16.45,380400,0.0,1.0
2003-07-23,16.6,16.66,16.06,16.6,408800,16.6,16.66,16.06,16.6,408800,0.0,1.0
2003-07-24,17.11,17.46,16.69,16.77,978600,17.11,17.46,16.69,16.77,978600,0.0,1.0
2003-07-25,16.36,17.36,16.28,17.36,935900,16.36,17.36,16.28,17.36,935900,0.0,1.0
2003-07-28,16.52,16.86,16.24,16.3,526600,16.52,16.86,16.24,16.3,526600,0.0,1.0
2003-07-29,16.4,16.7,16.01,16.7,613400,16.4,16.7,16.01,16.7,613400,0.0,1.0
2003-07-30,16.57,16.63,16.32,16.45,571200,16.57,16.63,16.32,16.45,571200,0.0,1.0
2003-07-31,17.05,17.64,16.45,16.7,813700,17.05,17.64,16.45,16.7,813700,0.0,1.0
2003-08-01,16.98,17.12,16.84,17.12,541300,16.98,17.12,16.84,17.12,541300,0.0,1.0
2003-08-04,17.0,17.17,16.88,16.98,686100,17.0,17.17,16.88,16.98,686100,0.0,1.0
2003-08-05,16.33,17.04,16.27,17.04,337500,16.33,17.04,16.27,17.04,337500,0.0,1.0
2003-08-06,16.26,16.55,16.09,16.21,320100,16.26,16.55,16.09,16.21,320100,0.0,1.0
2003-08-07,15.93,16.4,15.71,16.27,586500,15.93,16.4,15.71,16.27,586500,0.0,1.0
2003-08-08,15.66,16.0,15.56,16.0,345000,15.66,16.0,15.56,16.0,345000,0.0,1.0
2003-08-11,15.93,15.99,15.7,15.7,270100,15.93,15.99,15.7,15.7,270100,0.0,1.0
2003-08-12,16.32,16.32,15.72,15.94,253800,16.32,16.32,15.72,15.94,253800,0.0,1.0
2003-08-13,16.45,16.7,16.23,16.44,340200,16.45,16.7,16.23,16.44,340200,0.0,1.0
2003-08-14,16.78,16.89,16.3,16.38,353900,16.78,16.89,16.3,16.38,353900,0.0,1.0
2003-08-15,16.45,16.83,16.11,16.65,324100,16.45,16.83,16.11,16.65,324100,0.0,1.0
2003-08-18,17.22,17.25,16.5,16.5,321500,17.22,17.25,16.5,16.5,321500,0.0,1.0
2003-08-19,17.77,17.82,17.0,17.2,793100,17.77,17.82,17.0,17.2,793100,0.0,1.0
2003-08-20,17.75,17.84,17.56,17.77,409200,17.75,17.84,17.56,17.77,409200,0.0,1.0
2003-08-21,18.71,18.72,17.8,17.8,987800,18.71,18.72,17.8,17.8,987800,0.0,1.0
2003-08-22,19.16,19.49,19.01,19.49,1381300,19.16,19.49,19.01,19.49,1381300,0.0,1.0
2003-08-25,18.78,19.25,18.44,19.16,980200,18.78,19.25,18.44,19.16,980200,0.0,1.0
2003-08-26,18.58,18.78,18.0,18.78,515200,18.58,18.78,18.0,18.78,515200,0.0,1.0
2003-08-27,19.19,19.21,18.63,18.63,352100,19.19,19.21,18.63,18.63,352100,0.0,1.0
2003-08-28,20.14,20.21,19.04,19.3,929200,20.14,20.21,19.04,19.3,929200,0.0,1.0
2003-08-29,20.64,20.65,19.83,19.99,891700,20.64,20.65,19.83,19.99,891700,0.0,1.0
2003-09-02,20.92,20.99,20.47,20.64,712900,20.92,20.99,20.47,20.64,712900,0.0,1.0
2003-09-03,20.44,20.98,20.44,20.93,986200,20.44,20.98,20.44,20.93,986200,0.0,1.0
2003-09-04,20.6,20.63,20.22,20.55,808000,20.6,20.63,20.22,20.55,808000,0.0,1.0
2003-09-05,20.82,21.13,20.25,20.45,694000,20.82,21.13,20.25,20.45,694000,0.0,1.0
2003-09-08,21.33,21.49,21.0,21.05,471600,21.33,21.49,21.0,21.05,471600,0.0,1.0
2003-09-09,20.6,21.33,20.44,21.33,672400,20.6,21.33,20.44,21.33,672400,0.0,1.0
2003-09-10,19.56,20.45,19.35,20.45,924600,19.56,20.45,19.35,20.45,924600,0.0,1.0
2003-09-11,19.77,19.95,19.31,19.5,526800,19.77,19.95,19.31,19.5,526800,0.0,1.0
2003-09-12,19.96,20.05,19.51,19.75,670900,19.96,20.05,19.51,19.75,670900,0.0,1.0
2003-09-15,19.94,20.25,19.74,20.04,502700,19.94,20.25,19.74,20.04,502700,0.0,1.0
2003-09-16,20.12,20.25,19.79,20.1,547100,20.12,20.25,19.79,20.1,547100,0.0,1.0
2003-09-17,19.8,20.24,19.79,20.16,397500,19.8,20.24,19.79,20.16,397500,0.0,1.0
2003-09-18,20.06,20.07,19.55,19.8,433800,20.06,20.07,19.55,19.8,433800,0.0,1.0
2003-09-19,20.02,20.1,19.8,20.07,411600,20.02,20.1,19.8,20.07,411600,0.0,1.0
2003-09-22,19.68,20.02,19.44,20.02,428700,19.68,20.02,19.44,20.02,428700,0.0,1.0
2003-09-23,19.95,19.99,19.68,19.68,265200,19.95,19.99,19.68,19.68,265200,0.0,1.0
2003-09-24,18.89,19.95,18.89,19.95,426400,18.89,19.95,18.89,19.95,426400,0.0,1.0
2003-09-25,18.54,18.97,18.52,18.95,768600,18.54,18.97,18.52,18.95,768600,0.0,1.0
2003-09-26,18.21,18.902,18.15,18.74,523300,18.21,18.902,18.15,18.74,523300,0.0,1.0
2003-09-29,18.97,19.05,18.36,18.36,866700,18.97,19.05,18.36,18.36,866700,0.0,1.0
2003-09-30,18.39,18.97,18.25,18.97,533500,18.39,18.97,18.25,18.97,533500,0.0,1.0
2003-10-01,18.71,18.75,18.2,18.61,387700,18.71,18.75,18.2,18.61,387700,0.0,1.0
2003-10-02,18.99,19.12,18.37,18.71,678100,18.99,19.12,18.37,18.71,678100,0.0,1.0
2003-10-03,19.4,19.72,19.3,19.33,315900,19.4,19.72,19.3,19.33,315900,0.0,1.0
2003-10-06,19.4,19.49,18.95,19.1,419300,19.4,19.49,18.95,19.1,419300,0.0,1.0
2003-10-07,19.51,19.69,19.08,19.4,598100,19.51,19.69,19.08,19.4,598100,0.0,1.0
2003-10-08,19.55,19.75,19.5,19.71,740800,19.55,19.75,19.5,19.71,740800,0.0,1.0
2003-10-09,20.0,20.73,19.7,19.8,771200,20.0,20.73,19.7,19.8,771200,0.0,1.0
2003-10-10,19.84,20.2,19.73,19.99,308700,19.84,20.2,19.73,19.99,308700,0.0,1.0
2003-10-13,20.07,20.35,19.95,20.04,472800,20.07,20.35,19.95,20.04,472800,0.0,1.0
2003-10-14,20.35,20.46,19.809,20.07,346700,20.35,20.46,19.809,20.07,346700,0.0,1.0
2003-10-15,20.41,20.65,20.28,20.65,488600,20.41,20.65,20.28,20.65,488600,0.0,1.0
2003-10-16,20.32,20.73,20.26,20.41,322700,20.32,20.73,20.26,20.41,322700,0.0,1.0
2003-10-17,19.92,20.55,19.77,20.46,321900,19.92,20.55,19.77,20.46,321900,0.0,1.0
2003-10-20,20.23,20.33,19.88,20.03,543400,20.23,20.33,19.88,20.03,543400,0.0,1.0
2003-10-21,20.12,20.7,20.04,20.4,320300,20.12,20.7,20.04,20.4,320300,0.0,1.0
2003-10-22,19.62,19.9,19.59,19.9,551100,19.62,19.9,19.59,19.9,551100,0.0,1.0
2003-10-23,19.57,19.84,19.3,19.62,514600,19.57,19.84,19.3,19.62,514600,0.0,1.0
2003-10-24,19.44,19.57,19.2,19.57,547200,19.44,19.57,19.2,19.57,547200,0.0,1.0
2003-10-27,19.83,20.1,19.59,19.59,538500,19.83,20.1,19.59,19.59,538500,0.0,1.0
2003-10-28,21.14,21.16,19.6,19.8,935800,21.14,21.16,19.6,19.8,935800,0.0,1.0
2003-10-29,21.03,21.28,20.84,21.17,574500,21.03,21.28,20.84,21.17,574500,0.0,1.0
2003-10-30,21.2,21.44,21.0,21.28,385200,21.2,21.44,21.0,21.28,385200,0.0,1.0
2003-10-31,21.35,21.57,21.21,21.31,404200,21.35,21.57,21.21,21.31,404200,0.0,1.0
2003-11-03,22.26,22.35,21.6,21.6,530500,22.26,22.35,21.6,21.6,530500,0.0,1.0
2003-11-04,22.4,22.67,17.85,22.11,517800,22.4,22.67,17.85,22.11,517800,0.0,1.0
2003-11-05,22.87,22.94,22.34,22.4,535200,22.87,22.94,22.34,22.4,535200,0.0,1.0
2003-11-06,23.21,23.25,22.81,22.96,503800,23.21,23.25,22.81,22.96,503800,0.0,1.0
2003-11-07,23.42,23.88,23.21,23.21,555600,23.42,23.88,23.21,23.21,555600,0.0,1.0
2003-11-10,22.55,23.26,22.53,23.25,328900,22.55,23.26,22.53,23.25,328900,0.0,1.0
2003-11-11,22.67,22.9,22.46,22.55,394600,22.67,22.9,22.46,22.55,394600,0.0,1.0
2003-11-12,23.19,23.2,22.65,22.67,365900,23.19,23.2,22.65,22.67,365900,0.0,1.0
2003-11-13,23.13,23.54,22.81,23.25,460400,23.13,23.54,22.81,23.25,460400,0.0,1.0
2003-11-14,22.67,23.25,22.49,23.13,455200,22.67,23.25,22.49,23.13,455200,0.0,1.0
2003-11-17,22.15,22.67,21.86,22.67,386300,22.15,22.67,21.86,22.67,386300,0.0,1.0
2003-11-18,22.0,22.4,21.99,22.3,481500,22.0,22.4,21.99,22.3,481500,0.0,1.0
2003-11-19,22.12,22.23,21.74,22.0,236300,22.12,22.23,21.74,22.0,236300,0.0,1.0
2003-11-20,21.77,22.43,21.73,21.87,274400,21.77,22.43,21.73,21.87,274400,0.0,1.0
2003-11-21,22.07,22.13,21.7,21.8,230200,22.07,22.13,21.7,21.8,230200,0.0,1.0
2003-11-24,22.64,22.85,22.15,22.15,423200,22.64,22.85,22.15,22.15,423200,0.0,1.0
2003-11-25,22.79,23.04,22.43,22.72,324000,22.79,23.04,22.43,22.72,324000,0.0,1.0
2003-11-26,23.14,23.22,22.71,22.99,334200,23.14,23.22,22.71,22.99,334200,0.0,1.0
2003-11-28,23.38,23.38,22.9,22.9,114000,23.38,23.38,22.9,22.9,114000,0.0,1.0
2003-12-01,23.88,23.99,23.42,23.71,604900,23.88,23.99,23.42,23.71,604900,0.0,1.0
2003-12-02,24.15,24.15,23.765,23.88,457600,24.15,24.15,23.765,23.88,457600,0.0,1.0
2003-12-03,24.15,24.36,23.96,24.25,676700,24.15,24.36,23.96,24.25,676700,0.0,1.0
2003-12-04,23.77,24.11,23.58,24.1,811500,23.77,24.11,23.58,24.1,811500,0.0,1.0
2003-12-05,23.18,23.49,23.11,23.3,224600,23.18,23.49,23.11,23.3,224600,0.0,1.0
2003-12-08,23.58,23.58,23.04,23.17,359100,23.58,23.58,23.04,23.17,359100,0.0,1.0
2003-12-09,23.03,23.71,23.02,23.68,476700,23.03,23.71,23.02,23.68,476700,0.0,1.0
2003-12-10,23.33,23.44,22.95,23.03,557700,23.33,23.44,22.95,23.03,557700,0.0,1.0
2003-12-11,24.0,24.0,23.15,23.15,398200,24.0,24.0,23.15,23.15,398200,0.0,1.0
2003-12-12,23.48,24.0,23.45,24.0,579600,23.48,24.0,23.45,24.0,579600,0.0,1.0
2003-12-15,22.8,23.79,22.8,23.6,393800,22.8,23.79,22.8,23.6,393800,0.0,1.0
2003-12-16,22.99,23.17,22.45,23.0,451700,22.99,23.17,22.45,23.0,451700,0.0,1.0
2003-12-17,22.46,23.03,22.36,22.99,487300,22.46,23.03,22.36,22.99,487300,0.0,1.0
2003-12-18,22.99,23.14,22.5,22.5,267300,22.99,23.14,22.5,22.5,267300,0.0,1.0
2003-12-19,22.8,23.15,22.69,22.9,407800,22.8,23.15,22.69,22.9,407800,0.0,1.0
2003-12-22,22.69,22.9,22.5,22.75,703600,22.69,22.9,22.5,22.75,703600,0.0,1.0
2003-12-23,23.11,23.14,22.7,22.75,499100,23.11,23.14,22.7,22.75,499100,0.0,1.0
2003-12-24,22.94,23.18,22.8,22.86,217100,22.94,23.18,22.8,22.86,217100,0.0,1.0
2003-12-26,22.9,23.15,22.9,22.93,106400,22.9,23.15,22.9,22.93,106400,0.0,1.0
2003-12-29,23.45,23.46,23.06,23.15,337300,23.45,23.46,23.06,23.15,337300,0.0,1.0
2003-12-30,23.2,23.71,23.2,23.6,295000,23.2,23.71,23.2,23.6,295000,0.0,1.0
2003-12-31,23.14,23.58,23.05,23.35,320700,23.14,23.58,23.05,23.35,320700,0.0,1.0
2004-01-02,23.13,23.68,23.02,23.39,365600,23.13,23.68,23.02,23.39,365600,0.0,1.0
2004-01-05,23.6,23.76,23.41,23.76,383600,23.6,23.76,23.41,23.76,383600,0.0,1.0
2004-01-06,23.6,23.75,23.5,23.6,480600,23.6,23.75,23.5,23.6,480600,0.0,1.0
2004-01-07,23.65,23.77,23.39,23.55,259700,23.65,23.77,23.39,23.55,259700,0.0,1.0
2004-01-08,24.54,24.54,23.73,23.9,419600,24.54,24.54,23.73,23.9,419600,0.0,1.0
2004-01-09,26.01,26.02,24.75,24.8,1234700,26.01,26.02,24.75,24.8,1234700,0.0,1.0
2004-01-12,26.68,26.75,26.04,26.1,752500,26.68,26.75,26.04,26.1,752500,0.0,1.0
2004-01-13,25.9,26.75,25.55,26.75,558400,25.9,26.75,25.55,26.75,558400,0.0,1.0
2004-01-14,26.24,26.25,25.89,26.1,238500,26.24,26.25,25.89,26.1,238500,0.0,1.0
2004-01-15,26.7,27.09,26.1,26.24,437300,26.7,27.09,26.1,26.24,437300,0.0,1.0
2004-01-16,27.7,27.94,26.94,26.95,935600,27.7,27.94,26.94,26.95,935600,0.0,1.0
2004-01-20,27.6,27.98,27.37,27.65,620300,27.6,27.98,27.37,27.65,620300,0.0,1.0
2004-01-21,27.13,27.5,26.96,27.45,430200,27.13,27.5,26.96,27.45,430200,0.0,1.0
2004-01-22,26.48,27.28,26.45,27.0,557000,26.48,27.28,26.45,27.0,557000,0.0,1.0
2004-01-23,26.38,26.65,26.0,26.48,683700,26.38,26.65,26.0,26.48,683700,0.0,1.0
2004-01-26,26.98,27.04,26.09,26.39,577900,26.98,27.04,26.09,26.39,577900,0.0,1.0
2004-01-27,26.86,27.03,26.7,26.83,487100,26.86,27.03,26.7,26.83,487100,0.0,1.0
2004-01-28,25.97,27.3,25.96,26.92,435400,25.97,27.3,25.96,26.92,435400,0.0,1.0
2004-01-29,25.72,26.3,25.15,26.15,360900,25.72,26.3,25.15,26.15,360900,0.0,1.0
2004-01-30,26.76,27.15,26.6,27.15,804700,26.76,27.15,26.6,27.15,804700,0.0,1.0
2004-02-02,26.36,27.03,26.28,26.76,503100,26.36,27.03,26.28,26.76,503100,0.0,1.0
2004-02-03,26.36,26.36,26.36,26.36,326300,26.36,26.36,26.36,26.36,326300,0.0,1.0
2004-02-04,25.7,26.04,25.48,26.0,406400,25.7,26.04,25.48,26.0,406400,0.0,1.0
2004-02-05,26.17,26.28,25.65,25.71,357300,26.17,26.28,25.65,25.71,357300,0.0,1.0
2004-02-06,26.96,27.04,26.0,26.05,314400,26.96,27.04,26.0,26.05,314400,0.0,1.0
2004-02-09,26.75,27.14,26.65,27.05,318300,26.75,27.14,26.65,27.05,318300,0.0,1.0
2004-02-10,26.61,27.13,26.6,26.76,356600,26.61,27.13,26.6,26.76,356600,0.0,1.0
2004-02-11,26.48,26.93,26.31,26.65,424400,26.48,26.93,26.31,26.65,424400,0.0,1.0
2004-02-12,26.15,27.02,26.15,26.48,500600,26.15,27.02,26.15,26.48,500600,0.0,1.0
2004-02-13,26.45,26.93,26.05,26.35,327500,26.45,26.93,26.05,26.35,327500,0.0,1.0
2004-02-17,27.13,27.63,26.7,27.15,1165000,27.13,27.63,26.7,27.15,1165000,0.0,1.0
2004-02-18,26.21,27.32,26.17,27.14,570300,26.21,27.32,26.17,27.14,570300,0.0,1.0
2004-02-19,24.65,26.85,24.58,26.49,2304800,24.65,26.85,24.58,26.49,2304800,0.0,1.0
2004-02-20,23.51,23.97,23.44,23.65,9522200,23.51,23.97,23.44,23.65,9522200,0.0,1.0
2004-02-23,23.51,23.95,23.5,23.95,2212400,23.51,23.95,23.5,23.95,2212400,0.0,1.0
2004-02-24,23.92,24.18,23.5,23.5,2468200,23.92,24.18,23.5,23.5,2468200,0.0,1.0
2004-02-25,24.35,24.65,23.9,23.9,2094700,24.35,24.65,23.9,23.9,2094700,0.0,1.0
2004-02-26,24.95,24.95,23.71,24.26,1440700,24.95,24.95,23.71,24.26,1440700,0.0,1.0
2004-02-27,24.6,24.9,24.04,24.9,1066500,24.6,24.9,24.04,24.9,1066500,0.0,1.0
2004-03-01,24.69,24.89,24.2,24.58,1231700,24.69,24.89,24.2,24.58,1231700,0.0,1.0
2004-03-02,24.5,25.0,24.48,24.69,1933700,24.5,25.0,24.48,24.69,1933700,0.0,1.0
2004-03-03,24.36,24.5,24.1,24.5,385200,24.36,24.5,24.1,24.5,385200,0.0,1.0
2004-03-04,24.5,24.5,24.2,24.26,761600,24.5,24.5,24.2,24.26,761600,0.0,1.0
2004-03-05,25.21,25.25,24.06,24.4,1670300,25.21,25.25,24.06,24.4,1670300,0.0,1.0
2004-03-08,24.42,25.35,24.35,25.13,842800,24.42,25.35,24.35,25.13,842800,0.0,1.0
2004-03-09,23.7,24.66,23.35,24.66,946400,23.7,24.66,23.35,24.66,946400,0.0,1.0
2004-03-10,23.1,23.99,23.1,23.55,851000,23.1,23.99,23.1,23.55,851000,0.0,1.0
2004-03-11,23.61,24.4,23.11,23.11,1248700,23.61,24.4,23.11,23.11,1248700,0.0,1.0
2004-03-12,24.1,24.26,23.81,23.81,735300,24.1,24.26,23.81,23.81,735300,0.0,1.0
2004-03-15,23.67,24.42,22.9,24.05,664300,23.67,24.42,22.9,24.05,664300,0.0,1.0
2004-03-16,24.15,24.42,23.79,23.8,1083600,24.15,24.42,23.79,23.8,1083600,0.0,1.0
2004-03-17,24.76,24.96,24.13,24.3,772100,24.76,24.96,24.13,24.3,772100,0.0,1.0
2004-03-18,24.79,24.97,24.37,24.83,652900,24.79,24.97,24.37,24.83,652900,0.0,1.0
2004-03-19,24.46,24.94,24.44,24.72,517600,24.46,24.94,24.44,24.72,517600,0.0,1.0
2004-03-22,23.87,24.26,23.83,24.26,875600,23.87,24.26,23.83,24.26,875600,0.0,1.0
2004-03-23,23.19,25.0,23.1,24.4,1685100,23.19,25.0,23.1,24.4,1685100,0.0,1.0
2004-03-24,23.74,24.19,23.35,23.46,1209800,23.74,24.19,23.35,23.46,1209800,0.0,1.0
2004-03-25,24.5,24.77,23.73,23.91,1345800,24.5,24.77,23.73,23.91,1345800,0.0,1.0
2004-03-26,24.44,24.96,24.35,24.4,549000,24.44,24.96,24.35,24.4,549000,0.0,1.0
2004-03-29,25.02,25.02,24.63,24.69,499100,25.02,25.02,24.63,24.69,499100,0.0,1.0
2004-03-30,25.09,25.21,24.64,24.89,580000,25.09,25.21,24.64,24.89,580000,0.0,1.0
2004-03-31,25.46,25.49,24.99,25.15,581400,25.46,25.49,24.99,25.15,581400,0.0,1.0
2004-04-01,26.37,26.72,25.4,25.46,1408400,26.37,26.72,25.4,25.46,1408400,0.0,1.0
2004-04-02,27.12,27.15,26.68,27.0,836700,27.12,27.15,26.68,27.0,836700,0.0,1.0
2004-04-05,27.33,27.35,26.95,27.12,575400,27.33,27.35,26.95,27.12,575400,0.0,1.0
2004-04-06,27.28,27.28,26.55,27.23,512100,27.28,27.28,26.55,27.23,512100,0.0,1.0
2004-04-07,27.07,27.33,26.54,27.25,1008600,27.07,27.33,26.54,27.25,1008600,0.0,1.0
2004-04-08,27.43,27.8,27.0,27.32,726600,27.43,27.8,27.0,27.32,726600,0.0,1.0
2004-04-12,27.43,27.61,27.26,27.43,661000,27.43,27.61,27.26,27.43,661000,0.0,1.0
2004-04-13,26.9,27.68,26.77,27.68,479100,26.9,27.68,26.77,27.68,479100,0.0,1.0
2004-04-14,26.8,27.25,26.66,26.7,647400,26.8,27.25,26.66,26.7,647400,0.0,1.0
2004-04-15,26.42,27.01,26.01,27.0,844300,26.42,27.01,26.01,27.0,844300,0.0,1.0
2004-04-16,26.41,26.55,25.77,26.42,803200,26.41,26.55,25.77,26.42,803200,0.0,1.0
2004-04-19,26.63,26.64,26.12,26.25,466500,26.63,26.64,26.12,26.25,466500,0.0,1.0
2004-04-20,26.41,27.1,26.25,26.63,632500,26.41,27.1,26.25,26.63,632500,0.0,1.0
2004-04-21,26.35,26.49,25.96,26.41,745400,26.35,26.49,25.96,26.41,745400,0.0,1.0
2004-04-22,28.45,28.7,27.21,27.75,2355500,28.45,28.7,27.21,27.75,2355500,0.0,1.0
2004-04-23,28.46,29.1,28.09,29.05,1054000,28.46,29.1,28.09,29.05,1054000,0.0,1.0
2004-04-26,28.24,28.98,28.08,28.75,808200,28.24,28.98,28.08,28.75,808200,0.0,1.0
2004-04-27,27.53,28.49,27.44,28.34,864400,27.53,28.49,27.44,28.34,864400,0.0,1.0
2004-04-28,26.35,27.47,26.0,27.47,1653100,26.35,27.47,26.0,27.47,1653100,0.0,1.0
2004-04-29,25.33,26.45,24.9,26.35,1263500,25.33,26.45,24.9,26.35,1263500,0.0,1.0
2004-04-30,25.28,25.69,24.79,25.6,1544800,25.28,25.69,24.79,25.6,1544800,0.0,1.0
2004-05-03,24.93,25.6,24.48,25.38,1600200,24.93,25.6,24.48,25.38,1600200,0.0,1.0
2004-05-04,25.4,25.78,25.12,25.12,1233800,25.4,25.78,25.12,25.12,1233800,0.0,1.0
2004-05-05,25.67,25.99,25.28,25.47,651900,25.67,25.99,25.28,25.47,651900,0.0,1.0
2004-05-06,25.61,25.87,24.8,25.55,915800,25.61,25.87,24.8,25.55,915800,0.0,1.0
2004-05-07,25.4,26.28,25.36,25.41,725000,25.4,26.28,25.36,25.41,725000,0.0,1.0
2004-05-10,25.42,25.63,25.01,25.4,1121700,25.42,25.63,25.01,25.4,1121700,0.0,1.0
2004-05-11,26.25,26.29,25.63,25.71,735100,26.25,26.29,25.63,25.71,735100,0.0,1.0
2004-05-12,25.4,26.0,24.97,26.0,890200,25.4,26.0,24.97,26.0,890200,0.0,1.0
2004-05-13,25.85,26.1,25.28,25.4,656100,25.85,26.1,25.28,25.4,656100,0.0,1.0
2004-05-14,25.65,26.0,25.42,25.86,764600,25.65,26.0,25.42,25.86,764600,0.0,1.0
2004-05-17,24.9,25.27,24.84,25.2,556500,24.9,25.27,24.84,25.2,556500,0.0,1.0
2004-05-18,25.24,25.43,25.01,25.09,776600,25.24,25.43,25.01,25.09,776600,0.0,1.0
2004-05-19,25.9,26.34,25.38,25.5,984800,25.9,26.34,25.38,25.5,984800,0.0,1.0
2004-05-20,25.65,25.94,25.4,25.9,615400,25.65,25.94,25.4,25.9,615400,0.0,1.0
2004-05-21,25.8,26.05,25.45,25.71,372100,25.8,26.05,25.45,25.71,372100,0.0,1.0
2004-05-24,26.22,26.53,26.03,26.25,507700,26.22,26.53,26.03,26.25,507700,0.0,1.0
2004-05-25,26.9,26.9,25.84,26.07,527000,26.9,26.9,25.84,26.07,527000,0.0,1.0
2004-05-26,27.0,27.01,26.66,26.9,706800,27.0,27.01,26.66,26.9,706800,0.0,1.0
2004-05-27,27.12,27.24,26.78,27.0,627000,27.12,27.24,26.78,27.0,627000,0.0,1.0
2004-05-28,27.23,27.45,26.95,27.12,532400,27.23,27.45,26.95,27.12,532400,0.0,1.0
2004-06-01,27.31,27.43,26.97,27.05,568500,27.31,27.43,26.97,27.05,568500,0.0,1.0
2004-06-02,27.16,27.47,27.0,27.31,526000,27.16,27.47,27.0,27.31,526000,0.0,1.0
2004-06-03,26.7,27.21,26.56,27.1,826900,26.7,27.21,26.56,27.1,826900,0.0,1.0
2004-06-04,27.17,27.66,26.9,26.95,527400,27.17,27.66,26.9,26.95,527400,0.0,1.0
2004-06-07,27.11,27.44,27.02,27.32,1122700,27.11,27.44,27.02,27.32,1122700,0.0,1.0
2004-06-08,27.77,27.85,27.02,27.15,645600,27.77,27.85,27.02,27.15,645600,0.0,1.0
2004-06-09,27.22,27.8,27.21,27.79,711800,27.22,27.8,27.21,27.79,711800,0.0,1.0
2004-06-10,27.3,27.73,27.21,27.45,981000,27.3,27.73,27.21,27.45,981000,0.0,1.0
2004-06-14,26.35,27.38,26.01,27.31,758600,26.35,27.38,26.01,27.31,758600,0.0,1.0
2004-06-15,26.7,27.14,26.4,26.42,495300,26.7,27.14,26.4,26.42,495300,0.0,1.0
2004-06-16,26.66,26.8,26.18,26.71,575600,26.66,26.8,26.18,26.71,575600,0.0,1.0
2004-06-17,25.48,26.42,25.3,26.42,943100,25.48,26.42,25.3,26.42,943100,0.0,1.0
2004-06-18,25.62,25.86,24.94,24.95,884900,25.62,25.86,24.94,24.95,884900,0.0,1.0
2004-06-21,24.97,25.75,24.9,25.62,607300,24.97,25.75,24.9,25.62,607300,0.0,1.0
2004-06-22,25.53,25.77,24.97,25.02,785000,25.53,25.77,24.97,25.02,785000,0.0,1.0
2004-06-23,26.08,26.16,25.35,25.53,503900,26.08,26.16,25.35,25.53,503900,0.0,1.0
2004-06-24,26.05,26.35,25.9,26.15,633000,26.05,26.35,25.9,26.15,633000,0.0,1.0
2004-06-25,26.5,26.78,26.25,26.25,571100,26.5,26.78,26.25,26.25,571100,0.0,1.0
2004-06-28,26.25,26.76,26.15,26.7,907800,26.25,26.76,26.15,26.7,907800,0.0,1.0
2004-06-29,26.29,26.45,26.05,26.1,801900,26.29,26.45,26.05,26.1,801900,0.0,1.0
2004-06-30,26.82,26.87,26.1,26.35,1076300,26.82,26.87,26.1,26.35,1076300,0.0,1.0
2004-07-01,25.0,26.82,24.76,26.82,1552600,25.0,26.82,24.76,26.82,1552600,0.0,1.0
2004-07-02,24.47,25.18,24.37,25.01,1149600,24.47,25.18,24.37,25.01,1149600,0.0,1.0
2004-07-06,23.97,24.46,23.67,24.45,926700,23.97,24.46,23.67,24.45,926700,0.0,1.0
2004-07-07,23.98,24.45,23.81,23.98,886700,23.98,24.45,23.81,23.98,886700,0.0,1.0
2004-07-08,23.4,24.13,23.37,23.95,1054800,23.4,24.13,23.37,23.95,1054800,0.0,1.0
2004-07-09,24.1,24.17,23.7,23.8,717600,24.1,24.17,23.7,23.8,717600,0.0,1.0
2004-07-12,23.11,24.09,22.59,24.09,1198700,23.11,24.09,22.59,24.09,1198700,0.0,1.0
2004-07-13,23.87,24.05,22.75,23.1,1157100,23.87,24.05,22.75,23.1,1157100,0.0,1.0
2004-07-14,22.95,23.4,22.76,23.4,1405000,22.95,23.4,22.76,23.4,1405000,0.0,1.0
2004-07-15,23.53,23.93,22.76,23.05,1220300,23.53,23.93,22.76,23.05,1220300,0.0,1.0
2004-07-16,22.81,23.75,22.61,23.65,814500,22.81,23.75,22.61,23.65,814500,0.0,1.0
2004-07-19,22.42,23.09,22.26,22.81,1165500,22.42,23.09,22.26,22.81,1165500,0.0,1.0
2004-07-20,22.8,22.94,21.86,22.41,1768100,22.8,22.94,21.86,22.41,1768100,0.0,1.0
2004-07-21,21.98,23.22,21.98,23.04,1051000,21.98,23.22,21.98,23.04,1051000,0.0,1.0
2004-07-22,22.84,22.87,21.53,21.99,1448500,22.84,22.87,21.53,21.99,1448500,0.0,1.0
2004-07-23,22.36,22.63,21.95,22.42,1211200,22.36,22.63,21.95,22.42,1211200,0.0,1.0
2004-07-26,22.25,22.72,22.01,22.33,905400,22.25,22.72,22.01,22.33,905400,0.0,1.0
2004-07-27,23.03,23.25,22.05,22.35,1126100,23.03,23.25,22.05,22.35,1126100,0.0,1.0
2004-07-28,23.06,23.27,22.41,23.03,1023100,23.06,23.27,22.41,23.03,1023100,0.0,1.0
2004-07-29,23.73,23.77,22.75,23.1,1060200,23.73,23.77,22.75,23.1,1060200,0.0,1.0
2004-07-30,23.66,23.84,23.35,23.63,884100,23.66,23.84,23.35,23.63,884100,0.0,1.0
2004-08-02,23.8,23.98,23.25,23.66,896400,23.8,23.98,23.25,23.66,896400,0.0,1.0
2004-08-03,22.65,23.8,22.35,23.8,999300,22.65,23.8,22.35,23.8,999300,0.0,1.0
2004-08-04,22.69,23.02,22.35,22.6,862000,22.69,23.02,22.35,22.6,862000,0.0,1.0
2004-08-05,22.76,23.31,22.67,22.97,817300,22.76,23.31,22.67,22.97,817300,0.0,1.0
2004-08-06,21.83,22.57,21.77,22.51,842300,21.83,22.57,21.77,22.51,842300,0.0,1.0
2004-08-09,21.59,22.03,21.58,21.95,1167400,21.59,22.03,21.58,21.95,1167400,0.0,1.0
2004-08-10,21.95,21.99,21.66,21.7,900100,21.95,21.99,21.66,21.7,900100,0.0,1.0
2004-08-11,21.27,21.67,20.74,21.66,1397800,21.27,21.67,20.74,21.66,1397800,0.0,1.0
2004-08-12,20.84,21.25,20.65,20.92,1384100,20.84,21.25,20.65,20.92,1384100,0.0,1.0
2004-08-13,20.9,21.24,20.68,20.82,521800,20.9,21.24,20.68,20.82,521800,0.0,1.0
2004-08-16,21.42,21.59,20.94,21.1,657700,21.42,21.59,20.94,21.1,657700,0.0,1.0
2004-08-17,21.84,21.85,21.47,21.52,589200,21.84,21.85,21.47,21.52,589200,0.0,1.0
2004-08-18,22.85,22.91,21.63,21.8,859200,22.85,22.91,21.63,21.8,859200,0.0,1.0
2004-08-19,22.68,23.0,22.66,22.85,954000,22.68,23.0,22.66,22.85,954000,0.0,1.0
2004-08-20,23.24,23.33,22.48,22.48,546500,23.24,23.33,22.48,22.48,546500,0.0,1.0
2004-08-23,22.81,23.34,22.81,23.24,868200,22.81,23.34,22.81,23.24,868200,0.0,1.0
2004-08-24,22.5,23.12,22.27,22.9,663900,22.5,23.12,22.27,22.9,663900,0.0,1.0
2004-08-25,22.81,23.05,22.0,22.54,1189800,22.81,23.05,22.0,22.54,1189800,0.0,1.0
2004-08-26,22.35,22.87,22.35,22.65,1365500,22.35,22.87,22.35,22.65,1365500,0.0,1.0
2004-08-27,22.15,22.46,22.12,22.4,1134400,22.15,22.46,22.12,22.4,1134400,0.0,1.0
2004-08-30,21.7,22.27,21.7,22.1,600900,21.7,22.27,21.7,22.1,600900,0.0,1.0
2004-08-31,21.64,21.95,21.37,21.95,453900,21.64,21.95,21.37,21.95,453900,0.0,1.0
2004-09-01,21.77,22.07,21.51,21.74,512500,21.77,22.07,21.51,21.74,512500,0.0,1.0
2004-09-02,22.0,22.03,21.43,21.65,638100,22.0,22.03,21.43,21.65,638100,0.0,1.0
2004-09-03,21.57,21.8,21.18,21.8,813800,21.57,21.8,21.18,21.8,813800,0.0,1.0
2004-09-07,21.42,22.0,21.33,21.67,583800,21.42,22.0,21.33,21.67,583800,0.0,1.0
2004-09-08,20.98,21.44,20.96,21.19,911900,20.98,21.44,20.96,21.19,911900,0.0,1.0
2004-09-09,22.16,22.35,21.1,21.14,1551200,22.16,22.35,21.1,21.14,1551200,0.0,1.0
2004-09-10,22.54,22.64,21.81,22.25,590200,22.54,22.64,21.81,22.25,590200,0.0,1.0
2004-09-13,23.71,24.0,22.74,22.75,1518700,23.71,24.0,22.74,22.75,1518700,0.0,1.0
2004-09-14,23.53,23.81,23.15,23.52,679000,23.53,23.81,23.15,23.52,679000,0.0,1.0
2004-09-15,22.71,23.23,22.71,23.2,645400,22.71,23.23,22.71,23.2,645400,0.0,1.0
2004-09-16,22.8,23.31,22.72,22.72,555100,22.8,23.31,22.72,22.72,555100,0.0,1.0
2004-09-17,22.6,22.86,22.43,22.8,964300,22.6,22.86,22.43,22.8,964300,0.0,1.0
2004-09-20,23.14,23.31,22.48,22.59,955100,23.14,23.31,22.48,22.59,955100,0.0,1.0
2004-09-21,23.05,23.53,22.96,23.15,864500,23.05,23.53,22.96,23.15,864500,0.0,1.0
2004-09-22,22.55,23.03,22.54,23.03,439000,22.55,23.03,22.54,23.03,439000,0.0,1.0
2004-09-23,22.85,23.02,22.3,22.69,789800,22.85,23.02,22.3,22.69,789800,0.0,1.0
2004-09-24,22.63,22.91,22.34,22.8,1205900,22.63,22.91,22.34,22.8,1205900,0.0,1.0
2004-09-27,21.96,22.67,21.96,22.63,741800,21.96,22.67,21.96,22.63,741800,0.0,1.0
2004-09-28,21.69,22.16,21.6,22.05,981500,21.69,22.16,21.6,22.05,981500,0.0,1.0
2004-09-29,22.45,22.53,21.75,21.8,738600,22.45,22.53,21.75,21.8,738600,0.0,1.0
2004-09-30,22.58,22.88,22.2584,22.26,619500,22.58,22.88,22.2584,22.26,619500,0.0,1.0
2004-10-01,23.02,23.25,22.6,22.6,759500,23.02,23.25,22.6,22.6,759500,0.0,1.0
2004-10-04,23.39,23.81,23.02,23.02,396300,23.39,23.81,23.02,23.02,396300,0.0,1.0
2004-10-05,23.03,23.54,22.8,23.17,580500,23.03,23.54,22.8,23.17,580500,0.0,1.0
2004-10-06,23.02,23.02,22.63,22.9,571200,23.02,23.02,22.63,22.9,571200,0.0,1.0
2004-10-07,22.94,23.46,22.77,23.02,738700,22.94,23.46,22.77,23.02,738700,0.0,1.0
2004-10-08,22.12,22.89,21.95,22.88,928800,22.12,22.89,21.95,22.88,928800,0.0,1.0
2004-10-11,21.98,22.2,21.77,22.05,1049800,21.98,22.2,21.77,22.05,1049800,0.0,1.0
2004-10-12,21.94,22.12,21.4,21.62,837600,21.94,22.12,21.4,21.62,837600,0.0,1.0
2004-10-13,22.38,22.9,22.29,22.7,1076200,22.38,22.9,22.29,22.7,1076200,0.0,1.0
2004-10-14,21.54,22.2,21.46,22.1,706800,21.54,22.2,21.46,22.1,706800,0.0,1.0
2004-10-15,21.2,21.59,21.1,21.45,924100,21.2,21.59,21.1,21.45,924100,0.0,1.0
2004-10-18,21.6,21.6,20.91,21.18,674700,21.6,21.6,20.91,21.18,674700,0.0,1.0
2004-10-19,21.34,22.16,21.26,21.8,1050100,21.34,22.16,21.26,21.8,1050100,0.0,1.0
2004-10-20,21.68,22.05,20.85,20.85,1204700,21.68,22.05,20.85,20.85,1204700,0.0,1.0
2004-10-21,24.46,25.0,23.13,23.7,2362800,24.46,25.0,23.13,23.7,2362800,0.0,1.0
2004-10-22,23.85,24.52,23.75,24.52,1171200,23.85,24.52,23.75,24.52,1171200,0.0,1.0
2004-10-25,23.72,24.15,23.6,24.15,1227100,23.72,24.15,23.6,24.15,1227100,0.0,1.0
2004-10-26,23.54,23.75,23.32,23.75,698100,23.54,23.75,23.32,23.75,698100,0.0,1.0
2004-10-27,23.89,24.0,23.53,23.6,1255200,23.89,24.0,23.53,23.6,1255200,0.0,1.0
2004-10-28,24.0,24.2,23.69,23.9,752300,24.0,24.2,23.69,23.9,752300,0.0,1.0
2004-10-29,23.96,24.38,23.8,24.0,421600,23.96,24.38,23.8,24.0,421600,0.0,1.0
2004-11-01,23.87,24.03,23.6,23.9,488500,23.87,24.03,23.6,23.9,488500,0.0,1.0
2004-11-02,23.8,24.13,23.69,23.87,834000,23.8,24.13,23.69,23.87,834000,0.0,1.0
2004-11-03,23.7,24.12,23.55,24.1,1567400,23.7,24.12,23.55,24.1,1567400,0.0,1.0
2004-11-04,23.97,24.11,23.6,23.62,671900,23.97,24.11,23.6,23.62,671900,0.0,1.0
2004-11-05,24.57,24.62,24.13,24.2,985800,24.57,24.62,24.13,24.2,985800,0.0,1.0
2004-11-08,24.65,24.81,24.3,24.4,1162500,24.65,24.81,24.3,24.4,1162500,0.0,1.0
2004-11-09,24.62,24.76,24.32,24.65,605400,24.62,24.76,24.32,24.65,605400,0.0,1.0
2004-11-10,24.51,24.65,24.35,24.53,632700,24.51,24.65,24.35,24.53,632700,0.0,1.0
2004-11-11,24.53,24.78,24.45,24.65,769900,24.53,24.78,24.45,24.65,769900,0.0,1.0
2004-11-12,24.5,24.54,23.97,24.53,1263200,24.5,24.54,23.97,24.53,1263200,0.0,1.0
2004-11-15,24.83,25.05,24.03,24.25,886400,24.83,25.05,24.03,24.25,886400,0.0,1.0
2004-11-16,24.59,24.81,24.48,24.8,602200,24.59,24.81,24.48,24.8,602200,0.0,1.0
2004-11-17,25.0,25.1,24.64,24.8,690300,25.0,25.1,24.64,24.8,690300,0.0,1.0
2004-11-18,24.7,24.95,24.55,24.95,560800,24.7,24.95,24.55,24.95,560800,0.0,1.0
2004-11-19,24.15,24.51,24.05,24.5,604300,24.15,24.51,24.05,24.5,604300,0.0,1.0
2004-11-22,24.2,24.3,24.02,24.15,943200,24.2,24.3,24.02,24.15,943200,0.0,1.0
2004-11-23,24.24,24.46,23.93,24.2,1060000,24.24,24.46,23.93,24.2,1060000,0.0,1.0
2004-11-24,24.75,24.9,24.17,24.17,462600,24.75,24.9,24.17,24.17,462600,0.0,1.0
2004-11-26,24.52,24.82,24.46,24.55,168700,24.52,24.82,24.46,24.55,168700,0.0,1.0
2004-11-29,24.65,24.98,24.55,24.9,758100,24.65,24.98,24.55,24.9,758100,0.0,1.0
2004-11-30,24.53,24.75,24.37,24.65,527700,24.53,24.75,24.37,24.65,527700,0.0,1.0
2004-12-01,25.24,25.28,24.72,24.72,771400,25.24,25.28,24.72,24.72,771400,0.0,1.0
2004-12-02,25.35,25.64,25.06,25.24,1084500,25.35,25.64,25.06,25.24,1084500,0.0,1.0
2004-12-03,25.35,25.6,25.26,25.35,747900,25.35,25.6,25.26,25.35,747900,0.0,1.0
2004-12-06,25.14,25.33,24.89,25.1,419800,25.14,25.33,24.89,25.1,419800,0.0,1.0
2004-12-07,25.05,25.23,24.96,25.14,1098000,25.05,25.23,24.96,25.14,1098000,0.0,1.0
2004-12-08,24.88,25.04,24.62,24.9,710100,24.88,25.04,24.62,24.9,710100,0.0,1.0
2004-12-09,24.45,24.75,24.26,24.6,928100,24.45,24.75,24.26,24.6,928100,0.0,1.0
2004-12-10,24.39,24.42,24.0,24.22,528600,24.39,24.42,24.0,24.22,528600,0.0,1.0
2004-12-13,24.53,24.56,24.3,24.56,493100,24.53,24.56,24.3,24.56,493100,0.0,1.0
2004-12-14,24.8,24.87,24.51,24.53,788400,24.8,24.87,24.51,24.53,788400,0.0,1.0
2004-12-15,24.99,25.0,24.62,24.62,388500,24.99,25.0,24.62,24.62,388500,0.0,1.0
2004-12-16,24.96,25.39,24.94,24.95,732500,24.96,25.39,24.94,24.95,732500,0.0,1.0
2004-12-17,25.0,25.17,24.73,24.96,607300,25.0,25.17,24.73,24.96,607300,0.0,1.0
2004-12-20,24.5,25.0,24.39,25.0,567900,24.5,25.0,24.39,25.0,567900,0.0,1.0
2004-12-21,24.55,24.66,24.31,24.45,401500,24.55,24.66,24.31,24.45,401500,0.0,1.0
2004-12-22,24.57,24.89,24.51,24.65,426400,24.57,24.89,24.51,24.65,426400,0.0,1.0
2004-12-23,24.6,24.6,24.45,24.57,384800,24.6,24.6,24.45,24.57,384800,0.0,1.0
2004-12-27,24.39,24.5,24.21,24.45,413800,24.39,24.5,24.21,24.45,413800,0.0,1.0
2004-12-28,24.66,24.74,24.38,24.39,526100,24.66,24.74,24.38,24.39,526100,0.0,1.0
2004-12-29,24.63,24.81,24.55,24.61,314200,24.63,24.81,24.55,24.61,314200,0.0,1.0
2004-12-30,24.52,24.64,24.42,24.63,479300,24.52,24.64,24.42,24.63,479300,0.0,1.0
2004-12-31,24.3,24.59,24.29,24.59,423800,24.3,24.59,24.29,24.59,423800,0.0,1.0
2005-01-03,24.39,24.42,23.89,24.3,1142700,24.39,24.42,23.89,24.3,1142700,0.0,1.0
2005-01-04,23.53,24.32,23.18,24.2,1093000,23.53,24.32,23.18,24.2,1093000,0.0,1.0
2005-01-05,23.81,24.0,23.42,23.5,754400,23.81,24.0,23.42,23.5,754400,0.0,1.0
2005-01-06,24.21,24.31,23.42,23.42,1118100,24.21,24.31,23.42,23.42,1118100,0.0,1.0
2005-01-07,23.9,24.21,23.8,24.21,560500,23.9,24.21,23.8,24.21,560500,0.0,1.0
2005-01-10,23.63,23.91,23.6,23.8,476500,23.63,23.91,23.6,23.8,476500,0.0,1.0
2005-01-11,23.35,23.54,23.19,23.53,825300,23.35,23.54,23.19,23.53,825300,0.0,1.0
2005-01-12,23.23,23.49,22.96,23.4,536600,23.23,23.49,22.96,23.4,536600,0.0,1.0
2005-01-13,22.99,23.35,22.92,23.2,378400,22.99,23.35,22.92,23.2,378400,0.0,1.0
2005-01-14,22.8,23.32,22.7,23.2,810100,22.8,23.32,22.7,23.2,810100,0.0,1.0
2005-01-18,22.64,22.8,22.51,22.8,944800,22.64,22.8,22.51,22.8,944800,0.0,1.0
2005-01-19,22.19,22.65,22.17,22.65,667900,22.19,22.65,22.17,22.65,667900,0.0,1.0
2005-01-20,22.34,22.5,22.01,22.19,469400,22.34,22.5,22.01,22.19,469400,0.0,1.0
2005-01-21,22.32,22.63,22.22,22.34,570400,22.32,22.63,22.22,22.34,570400,0.0,1.0
2005-01-24,21.71,22.5,21.71,22.23,662300,21.71,22.5,21.71,22.23,662300,0.0,1.0
2005-01-25,21.87,22.12,21.74,21.84,467100,21.87,22.12,21.74,21.84,467100,0.0,1.0
2005-01-26,22.21,22.82,21.82,22.53,765000,22.21,22.82,21.82,22.53,765000,0.0,1.0
2005-01-27,22.6,22.71,22.0,22.1,364500,22.6,22.71,22.0,22.1,364500,0.0,1.0
2005-01-28,23.34,23.4,22.82,22.85,1074700,23.34,23.4,22.82,22.85,1074700,0.0,1.0
2005-01-31,23.61,23.76,23.5,23.75,729100,23.61,23.76,23.5,23.75,729100,0.0,1.0
2005-02-01,23.8,24.04,23.6,23.67,996200,23.8,24.04,23.6,23.67,996200,0.0,1.0
2005-02-02,23.95,24.06,23.83,23.94,618100,23.95,24.06,23.83,23.94,618100,0.0,1.0
2005-02-03,23.75,23.95,23.6,23.95,773200,23.75,23.95,23.6,23.95,773200,0.0,1.0
2005-02-04,24.77,24.78,23.94,23.94,557800,24.77,24.78,23.94,23.94,557800,0.0,1.0
2005-02-07,24.65,24.98,24.61,24.77,513100,24.65,24.98,24.61,24.77,513100,0.0,1.0
2005-02-08,24.96,25.13,24.7,24.7,379300,24.96,25.13,24.7,24.7,379300,0.0,1.0
2005-02-09,24.39,24.97,24.29,24.97,327700,24.39,24.97,24.29,24.97,327700,0.0,1.0
2005-02-10,24.61,24.67,24.35,24.64,386400,24.61,24.67,24.35,24.64,386400,0.0,1.0
2005-02-11,25.31,25.38,24.46,24.46,440300,25.31,25.38,24.46,24.46,440300,0.0,1.0
2005-02-14,25.66,25.69,25.35,25.35,931600,25.66,25.69,25.35,25.35,931600,0.0,1.0
2005-02-15,25.38,25.87,25.28,25.8,629700,25.38,25.87,25.28,25.8,629700,0.0,1.0
2005-02-16,25.49,25.54,25.0,25.25,413700,25.49,25.54,25.0,25.25,413700,0.0,1.0
2005-02-17,24.92,25.57,24.83,25.38,346400,24.92,25.57,24.83,25.38,346400,0.0,1.0
2005-02-18,24.84,24.89,24.53,24.53,547200,24.84,24.89,24.53,24.53,547200,0.0,1.0
2005-02-22,25.1,25.37,24.64,24.84,1105600,25.1,25.37,24.64,24.84,1105600,0.0,1.0
2005-02-23,25.63,26.07,25.42,26.0,1437000,25.63,26.07,25.42,26.0,1437000,0.0,1.0
2005-02-24,26.46,26.57,25.73,25.78,1495700,26.46,26.57,25.73,25.78,1495700,0.0,1.0
2005-02-25,27.27,27.3,26.39,26.52,1045700,27.27,27.3,26.39,26.52,1045700,0.0,1.0
2005-02-28,26.9,27.27,26.59,27.27,742400,26.9,27.27,26.59,27.27,742400,0.0,1.0
2005-03-01,27.57,27.71,27.0,27.0,735500,27.57,27.71,27.0,27.0,735500,0.0,1.0
2005-03-02,27.27,27.5,27.03,27.5,531200,27.27,27.5,27.03,27.5,531200,0.0,1.0
2005-03-03,27.07,27.36,26.77,27.22,568000,27.07,27.36,26.77,27.22,568000,0.0,1.0
2005-03-04,27.1,27.25,26.94,27.19,520000,27.1,27.25,26.94,27.19,520000,0.0,1.0
2005-03-07,27.62,27.75,27.0,27.0,547300,27.62,27.75,27.0,27.0,547300,0.0,1.0
2005-03-08,27.18,27.79,27.13,27.5,483100,27.18,27.79,27.13,27.5,483100,0.0,1.0
2005-03-09,27.33,27.52,27.0,27.0,579500,27.33,27.52,27.0,27.0,579500,0.0,1.0
2005-03-10,27.31,27.46,27.14,27.42,490500,27.31,27.46,27.14,27.42,490500,0.0,1.0
2005-03-11,26.44,27.26,26.32,27.25,627500,26.44,27.26,26.32,27.25,627500,0.0,1.0
2005-03-14,26.85,26.94,26.54,26.54,537700,26.85,26.94,26.54,26.54,537700,0.0,1.0
2005-03-15,26.5,27.08,26.35,26.95,409600,26.5,27.08,26.35,26.95,409600,0.0,1.0
2005-03-16,26.03,26.76,25.98,26.5,318300,26.03,26.76,25.98,26.5,318300,0.0,1.0
2005-03-17,26.07,26.34,25.91,26.03,345300,26.07,26.34,25.91,26.03,345300,0.0,1.0
2005-03-18,26.18,26.19,25.59,26.07,824200,26.18,26.19,25.59,26.07,824200,0.0,1.0
2005-03-21,26.09,26.44,25.7,26.0,442900,26.09,26.44,25.7,26.0,442900,0.0,1.0
2005-03-22,26.14,26.43,26.08,26.15,678800,26.14,26.43,26.08,26.15,678800,0.0,1.0
2005-03-23,25.62,26.47,25.61,25.94,644000,25.62,26.47,25.61,25.94,644000,0.0,1.0
2005-03-24,26.15,26.36,25.7075,25.82,408500,26.15,26.36,25.7075,25.82,408500,0.0,1.0
2005-03-28,25.99,26.19,25.75,26.15,461900,25.99,26.19,25.75,26.15,461900,0.0,1.0
2005-03-29,25.5,26.39,25.5,25.95,487900,25.5,26.39,25.5,25.95,487900,0.0,1.0
2005-03-30,25.35,25.69,25.24,25.51,821900,25.35,25.69,25.24,25.51,821900,0.0,1.0
2005-03-31,25.35,25.54,25.13,25.33,726600,25.35,25.54,25.13,25.33,726600,0.0,1.0
2005-04-01,24.94,25.57,24.41,25.35,949800,24.94,25.57,24.41,25.35,949800,0.0,1.0
2005-04-04,24.85,25.01,24.75,24.94,751000,24.85,25.01,24.75,24.94,751000,0.0,1.0
2005-04-05,24.87,25.07,24.85,24.85,763000,24.87,25.07,24.85,24.85,763000,0.0,1.0
2005-04-06,24.9,25.17,24.87,24.92,554500,24.9,25.17,24.87,24.92,554500,0.0,1.0
2005-04-07,25.0,25.08,24.69,24.96,574400,25.0,25.08,24.69,24.96,574400,0.0,1.0
2005-04-08,24.7,25.05,24.7,25.0,612900,24.7,25.05,24.7,25.0,612900,0.0,1.0
2005-04-11,24.61,24.78,24.57,24.7,513300,24.61,24.78,24.57,24.7,513300,0.0,1.0
2005-04-12,24.6,24.63,24.2,24.57,740900,24.6,24.63,24.2,24.57,740900,0.0,1.0
2005-04-13,24.25,24.57,24.22,24.5,434500,24.25,24.57,24.22,24.5,434500,0.0,1.0
2005-04-14,23.67,24.21,23.55,24.15,1339200,23.67,24.21,23.55,24.15,1339200,0.0,1.0
2005-04-15,23.03,23.64,22.63,23.6,1001700,23.03,23.64,22.63,23.6,1001700,0.0,1.0
2005-04-18,23.19,23.5,23.03,23.03,740300,23.19,23.5,23.03,23.03,740300,0.0,1.0
2005-04-19,23.4,23.46,23.24,23.36,402800,23.4,23.46,23.24,23.36,402800,0.0,1.0
2005-04-20,23.45,23.7,23.37,23.7,743900,23.45,23.7,23.37,23.7,743900,0.0,1.0
2005-04-21,24.16,24.35,23.54,23.65,962900,24.16,24.35,23.54,23.65,962900,0.0,1.0
2005-04-22,23.88,24.06,23.58,23.95,619300,23.88,24.06,23.58,23.95,619300,0.0,1.0
2005-04-25,24.04,24.21,23.84,23.98,385100,24.04,24.21,23.84,23.98,385100,0.0,1.0
2005-04-26,24.01,24.51,23.86,24.0,712200,24.01,24.51,23.86,24.0,712200,0.0,1.0
2005-04-27,23.8,24.11,21.98,21.98,896200,23.8,24.11,21.98,21.98,896200,0.0,1.0
2005-04-28,23.4,23.85,23.25,23.81,878100,23.4,23.85,23.25,23.81,878100,0.0,1.0
2005-04-29,24.34,24.39,23.4,23.47,1196500,24.34,24.39,23.4,23.47,1196500,0.0,1.0
2005-05-02,24.16,24.58,23.8,24.39,697400,24.16,24.58,23.8,24.39,697400,0.0,1.0
2005-05-03,24.11,24.55,24.02,24.02,472800,24.11,24.55,24.02,24.02,472800,0.0,1.0
2005-05-04,23.87,24.09,23.6,24.09,894200,23.87,24.09,23.6,24.09,894200,0.0,1.0
2005-05-05,23.77,24.13,23.57,23.93,597200,23.77,24.13,23.57,23.93,597200,0.0,1.0
2005-05-06,23.85,23.94,23.68,23.9,313700,23.85,23.94,23.68,23.9,313700,0.0,1.0
2005-05-09,24.09,24.2,23.71,23.85,755200,24.09,24.2,23.71,23.85,755200,0.0,1.0
2005-05-10,24.62,24.78,23.77,23.99,889300,24.62,24.78,23.77,23.99,889300,0.0,1.0
2005-05-11,25.18,25.18,24.57,24.82,1107800,25.18,25.18,24.57,24.82,1107800,0.0,1.0
2005-05-12,25.25,25.37,25.04,25.13,583200,25.25,25.37,25.04,25.13,583200,0.0,1.0
2005-05-13,25.86,25.95,25.25,25.25,884800,25.86,25.95,25.25,25.25,884800,0.0,1.0
2005-05-16,25.86,26.04,25.66,25.77,548600,25.86,26.04,25.66,25.77,548600,0.0,1.0
2005-05-17,26.14,26.19,25.56,25.56,378100,26.14,26.19,25.56,25.56,378100,0.0,1.0
2005-05-18,26.55,26.73,25.92,26.2,411300,26.55,26.73,25.92,26.2,411300,0.0,1.0
2005-05-19,26.63,26.73,26.38,26.5,266000,26.63,26.73,26.38,26.5,266000,0.0,1.0
2005-05-20,26.55,26.59,26.14,26.42,337200,26.55,26.59,26.14,26.42,337200,0.0,1.0
2005-05-23,26.85,26.97,26.4,26.4,299700,26.85,26.97,26.4,26.4,299700,0.0,1.0
2005-05-24,27.04,27.11,26.77,26.85,413100,27.04,27.11,26.77,26.85,413100,0.0,1.0
2005-05-25,26.51,26.97,26.4,26.9,357900,26.51,26.97,26.4,26.9,357900,0.0,1.0
2005-05-26,27.29,27.39,26.5,26.5,457800,27.29,27.39,26.5,26.5,457800,0.0,1.0
2005-05-27,27.08,27.22,26.94,27.22,259200,27.08,27.22,26.94,27.22,259200,0.0,1.0
2005-05-31,27.95,28.02,27.14,27.2,692200,27.95,28.02,27.14,27.2,692200,0.0,1.0
2005-06-01,27.95,27.95,27.95,27.95,538300,27.95,27.95,27.95,27.95,538300,0.0,1.0
2005-06-02,28.1,28.16,27.76,27.76,517700,28.1,28.16,27.76,27.76,517700,0.0,1.0
2005-06-03,27.75,28.07,27.7,27.9,502400,27.75,28.07,27.7,27.9,502400,0.0,1.0
2005-06-06,27.75,27.87,27.61,27.75,332600,27.75,27.87,27.61,27.75,332600,0.0,1.0
2005-06-07,27.6,28.07,27.57,27.74,600200,27.6,28.07,27.57,27.74,600200,0.0,1.0
2005-06-08,27.68,27.87,27.56,27.73,269200,27.68,27.87,27.56,27.73,269200,0.0,1.0
2005-06-09,27.9,27.95,27.44,27.66,362700,27.9,27.95,27.44,27.66,362700,0.0,1.0
2005-06-10,27.99,28.16,27.72,27.9,472100,27.99,28.16,27.72,27.9,472100,0.0,1.0
2005-06-13,27.92,28.13,27.75,28.0,454900,27.92,28.13,27.75,28.0,454900,0.0,1.0
2005-06-14,28.01,28.14,27.85,28.05,243800,28.01,28.14,27.85,28.05,243800,0.0,1.0
2005-06-15,28.24,28.24,27.87,27.93,620100,28.24,28.24,27.87,27.93,620100,0.0,1.0
2005-06-16,28.41,28.56,28.14,28.17,780900,28.41,28.56,28.14,28.17,780900,0.0,1.0
2005-06-17,28.2,28.42,28.0,28.42,620700,28.2,28.42,28.0,28.42,620700,0.0,1.0
2005-06-20,28.04,28.185,27.97,28.18,402500,28.04,28.185,27.97,28.18,402500,0.0,1.0
2005-06-21,27.85,28.17,27.75,27.96,387300,27.85,28.17,27.75,27.96,387300,0.0,1.0
2005-06-22,27.8,27.95,27.7,27.8,467600,27.8,27.95,27.7,27.8,467600,0.0,1.0
2005-06-23,27.3,27.87,27.24,27.7,849500,27.3,27.87,27.24,27.7,849500,0.0,1.0
2005-06-24,26.6,27.31,26.51,27.31,730100,26.6,27.31,26.51,27.31,730100,0.0,1.0
2005-06-27,26.64,26.79,26.37,26.6,678000,26.64,26.79,26.37,26.6,678000,0.0,1.0
2005-06-28,27.07,27.09,26.7,26.71,549600,27.07,27.09,26.7,26.71,549600,0.0,1.0
2005-06-29,26.97,27.24,26.88,27.14,496500,26.97,27.24,26.88,27.14,496500,0.0,1.0
2005-06-30,27.16,27.36,26.97,27.1,691900,27.16,27.36,26.97,27.1,691900,0.0,1.0
2005-07-01,27.41,27.41,27.05,27.23,339300,27.41,27.41,27.05,27.23,339300,0.0,1.0
2005-07-05,27.87,28.07,27.35,27.41,429600,27.87,28.07,27.35,27.41,429600,0.0,1.0
2005-07-06,27.82,28.16,27.7,27.79,842500,27.82,28.16,27.7,27.79,842500,0.0,1.0
2005-07-07,27.65,27.75,27.42,27.62,610500,27.65,27.75,27.42,27.62,610500,0.0,1.0
2005-07-08,27.8,27.86,27.51,27.72,504800,27.8,27.86,27.51,27.72,504800,0.0,1.0
2005-07-11,28.28,28.33,27.82,27.82,611600,28.28,28.33,27.82,27.82,611600,0.0,1.0
2005-07-12,28.8,28.86,28.19,28.36,480800,28.8,28.86,28.19,28.36,480800,0.0,1.0
2005-07-13,28.62,28.86,28.5,28.79,404800,28.62,28.86,28.5,28.79,404800,0.0,1.0
2005-07-14,29.1,29.31,28.6,28.72,435400,29.1,29.31,28.6,28.72,435400,0.0,1.0
2005-07-15,28.73,28.92,28.44,28.8,273700,28.73,28.92,28.44,28.8,273700,0.0,1.0
2005-07-18,28.9,28.98,28.53,28.6,325000,28.9,28.98,28.53,28.6,325000,0.0,1.0
2005-07-19,29.39,29.49,28.82,28.9,285500,29.39,29.49,28.82,28.9,285500,0.0,1.0
2005-07-20,29.49,29.67,28.92,29.01,296700,29.49,29.67,28.92,29.01,296700,0.0,1.0
2005-07-21,29.16,29.5,29.03,29.44,598000,29.16,29.5,29.03,29.44,598000,0.0,1.0
2005-07-22,29.13,29.49,28.97,29.1,597600,29.13,29.49,28.97,29.1,597600,0.0,1.0
2005-07-25,29.42,29.68,29.02,29.05,378100,29.42,29.68,29.02,29.05,378100,0.0,1.0
2005-07-26,29.75,30.0,29.3,29.6,467800,29.75,30.0,29.3,29.6,467800,0.0,1.0
2005-07-27,30.01,30.29,29.5,29.5,608500,30.01,30.29,29.5,29.5,608500,0.0,1.0
2005-07-28,30.18,30.32,29.83,29.83,558800,30.18,30.32,29.83,29.83,558800,0.0,1.0
2005-07-29,30.02,30.28,29.77,29.9,476300,30.02,30.28,29.77,29.9,476300,0.0,1.0
2005-08-01,30.15,30.37,29.07,29.07,380500,30.15,30.37,29.07,29.07,380500,0.0,1.0
2005-08-02,30.52,30.79,30.12,30.2,524000,30.52,30.79,30.12,30.2,524000,0.0,1.0
2005-08-03,30.22,30.42,29.93,30.3,396500,30.22,30.42,29.93,30.3,396500,0.0,1.0
2005-08-04,29.9,30.16,29.67,30.12,476900,29.9,30.16,29.67,30.12,476900,0.0,1.0
2005-08-05,29.73,29.97,29.65,29.7,414300,29.73,29.97,29.65,29.7,414300,0.0,1.0
2005-08-08,29.27,29.82,29.21,29.73,327100,29.27,29.82,29.21,29.73,327100,0.0,1.0
2005-08-09,29.66,29.94,29.35,29.35,505300,29.66,29.94,29.35,29.35,505300,0.0,1.0
2005-08-10,28.52,29.6,28.33,29.58,1062300,28.52,29.6,28.33,29.58,1062300,0.0,1.0
2005-08-11,28.91,28.96,28.0,28.05,780500,28.91,28.96,28.0,28.05,780500,0.0,1.0
2005-08-12,28.49,28.74,28.24,28.74,499300,28.49,28.74,28.24,28.74,499300,0.0,1.0
2005-08-15,29.11,29.29,28.45,28.46,741000,29.11,29.29,28.45,28.46,741000,0.0,1.0
2005-08-16,28.8,29.13,28.72,29.1,757900,28.8,29.13,28.72,29.1,757900,0.0,1.0
2005-08-17,28.74,29.05,28.74,28.95,468800,28.74,29.05,28.74,28.95,468800,0.0,1.0
2005-08-18,28.76,28.97,28.53,28.7,478100,28.76,28.97,28.53,28.7,478100,0.0,1.0
2005-08-19,28.75,28.9,28.65,28.82,307400,28.75,28.9,28.65,28.82,307400,0.0,1.0
2005-08-22,29.42,29.44,28.85,28.85,427300,29.42,29.44,28.85,28.85,427300,0.0,1.0
2005-08-23,29.68,29.75,29.46,29.47,471600,29.68,29.75,29.46,29.47,471600,0.0,1.0
2005-08-24,29.62,30.24,29.33,29.9,520800,29.62,30.24,29.33,29.9,520800,0.0,1.0
2005-08-25,29.67,29.84,29.41,29.63,425000,29.67,29.84,29.41,29.63,425000,0.0,1.0
2005-08-26,29.39,29.63,29.15,29.6,409300,29.39,29.63,29.15,29.6,409300,0.0,1.0
2005-08-29,29.58,29.7,29.25,29.3,412100,29.58,29.7,29.25,29.3,412100,0.0,1.0
2005-08-30,29.34,29.59,29.13,29.5,377700,29.34,29.59,29.13,29.5,377700,0.0,1.0
2005-08-31,29.82,29.89,29.29,29.36,368600,29.82,29.89,29.29,29.36,368600,0.0,1.0
2005-09-01,29.9,29.99,29.68,29.85,324300,29.9,29.99,29.68,29.85,324300,0.0,1.0
2005-09-02,29.99,30.1,29.9,29.95,231500,29.99,30.1,29.9,29.95,231500,0.0,1.0
2005-09-06,30.24,30.27,29.91,30.07,602500,30.24,30.27,29.91,30.07,602500,0.0,1.0
2005-09-07,30.12,30.24,29.84,30.2,795600,30.12,30.24,29.84,30.2,795600,0.0,1.0
2005-09-08,31.61,32.07,30.46,30.48,1668000,31.61,32.07,30.46,30.48,1668000,0.0,1.0
2005-09-09,31.78,32.04,31.35,31.51,895700,31.78,32.04,31.35,31.51,895700,0.0,1.0
2005-09-12,31.79,31.92,31.37,31.5,489400,31.79,31.92,31.37,31.5,489400,0.0,1.0
2005-09-13,31.48,31.75,31.2,31.75,493500,31.48,31.75,31.2,31.75,493500,0.0,1.0
2005-09-14,31.25,31.53,31.0713,31.47,410400,31.25,31.53,31.0713,31.47,410400,0.0,1.0
2005-09-15,31.19,31.53,31.02,31.18,483200,31.19,31.53,31.02,31.18,483200,0.0,1.0
2005-09-16,31.16,31.29,30.8,31.29,932200,31.16,31.29,30.8,31.29,932200,0.0,1.0
2005-09-19,31.18,31.27,31.0,31.02,485300,31.18,31.27,31.0,31.02,485300,0.0,1.0
2005-09-20,31.22,31.85,31.08,31.4,901100,31.22,31.85,31.08,31.4,901100,0.0,1.0
2005-09-21,30.93,32.0,30.68,32.0,644600,30.93,32.0,30.68,32.0,644600,0.0,1.0
2005-09-22,30.72,31.88,30.61,31.85,704500,30.72,31.88,30.61,31.85,704500,0.0,1.0
2005-09-23,30.69,30.79,30.52,30.75,361000,30.69,30.79,30.52,30.75,361000,0.0,1.0
2005-09-26,30.94,31.23,30.85,31.09,582600,30.94,31.23,30.85,31.09,582600,0.0,1.0
2005-09-27,30.68,30.99,30.52,30.94,367100,30.68,30.99,30.52,30.94,367100,0.0,1.0
2005-09-28,30.59,31.08,30.28,30.8,440800,30.59,31.08,30.28,30.8,440800,0.0,1.0
2005-09-29,30.91,30.94,30.52,30.55,900100,30.91,30.94,30.52,30.55,900100,0.0,1.0
2005-09-30,31.36,31.54,30.75,30.88,365600,31.36,31.54,30.75,30.88,365600,0.0,1.0
2005-10-03,32.0,32.03,31.36,31.37,354000,32.0,32.03,31.36,31.37,354000,0.0,1.0
2005-10-04,31.87,32.39,31.77,31.77,709200,31.87,32.39,31.77,31.77,709200,0.0,1.0
2005-10-05,30.93,31.85,30.93,31.85,788600,30.93,31.85,30.93,31.85,788600,0.0,1.0
2005-10-06,30.3,31.0,30.05,31.0,1099000,30.3,31.0,30.05,31.0,1099000,0.0,1.0
2005-10-07,30.32,30.5,30.18,30.45,313600,30.32,30.5,30.18,30.45,313600,0.0,1.0
2005-10-10,29.49,30.32,29.44,30.32,496900,29.49,30.32,29.44,30.32,496900,0.0,1.0
2005-10-11,29.82,30.01,29.35,29.7,762000,29.82,30.01,29.35,29.7,762000,0.0,1.0
2005-10-12,29.49,29.9,29.29,29.61,838300,29.49,29.9,29.29,29.61,838300,0.0,1.0
2005-10-13,29.4,29.55,28.97,29.49,1035800,29.4,29.55,28.97,29.49,1035800,0.0,1.0
2005-10-14,29.46,29.6,29.2,29.4,567000,29.46,29.6,29.2,29.4,567000,0.0,1.0
2005-10-17,29.17,29.32,29.0,29.21,454700,29.17,29.32,29.0,29.21,454700,0.0,1.0
2005-10-18,29.05,29.26,28.49,29.2,613100,29.05,29.26,28.49,29.2,613100,0.0,1.0
2005-10-19,28.97,29.79,28.19,28.8,531000,28.97,29.79,28.19,28.8,531000,0.0,1.0
2005-10-20,29.16,29.39,28.85,29.0,478000,29.16,29.39,28.85,29.0,478000,0.0,1.0
2005-10-21,29.08,29.38,28.83,29.36,541900,29.08,29.38,28.83,29.36,541900,0.0,1.0
2005-10-24,29.08,29.31,28.89,29.22,592800,29.08,29.31,28.89,29.22,592800,0.0,1.0
2005-10-25,29.0,29.09,28.79,29.0,755300,29.0,29.09,28.79,29.0,755300,0.0,1.0
2005-10-26,28.83,29.06,28.6313,29.0,903500,28.83,29.06,28.6313,29.0,903500,0.0,1.0
2005-10-27,28.62,29.02,28.5,29.0,818600,28.62,29.02,28.5,29.0,818600,0.0,1.0
2005-10-28,28.79,28.89,28.43,28.87,855400,28.79,28.89,28.43,28.87,855400,0.0,1.0
2005-10-31,29.51,29.84,29.1,29.1,1332200,29.51,29.84,29.1,29.1,1332200,0.0,1.0
2005-11-01,29.25,29.62,29.05,29.55,710700,29.25,29.62,29.05,29.55,710700,0.0,1.0
2005-11-02,30.2,30.23,29.3,29.3,746200,30.2,30.23,29.3,29.3,746200,0.0,1.0
2005-11-03,30.62,30.84,30.38,30.45,629500,30.62,30.84,30.38,30.45,629500,0.0,1.0
2005-11-04,30.79,30.88,30.44,30.58,711100,30.79,30.88,30.44,30.58,711100,0.0,1.0
2005-11-07,30.84,31.05,30.32,30.55,632500,30.84,31.05,30.32,30.55,632500,0.0,1.0
2005-11-08,30.81,30.96,30.4,30.61,356700,30.81,30.96,30.4,30.61,356700,0.0,1.0
2005-11-09,31.15,31.37,30.84,31.03,469700,31.15,31.37,30.84,31.03,469700,0.0,1.0
2005-11-10,31.47,31.57,30.68,31.3,370900,31.47,31.57,30.68,31.3,370900,0.0,1.0
2005-11-11,31.43,31.67,31.16,31.55,288200,31.43,31.67,31.16,31.55,288200,0.0,1.0
2005-11-14,31.43,31.62,31.25,31.6,329500,31.43,31.62,31.25,31.6,329500,0.0,1.0
2005-11-15,31.69,31.94,31.24,31.33,555700,31.69,31.94,31.24,31.33,555700,0.0,1.0
2005-11-16,31.5,31.79,31.32,31.73,424300,31.5,31.79,31.32,31.73,424300,0.0,1.0
2005-11-17,31.54,31.59,31.27,31.54,548400,31.54,31.59,31.27,31.54,548400,0.0,1.0
2005-11-18,31.88,31.93,31.46,31.65,561600,31.88,31.93,31.46,31.65,561600,0.0,1.0
2005-11-21,31.73,31.91,31.57,31.91,353900,31.73,31.91,31.57,31.91,353900,0.0,1.0
2005-11-22,32.26,32.42,31.7,31.7,1004700,32.26,32.42,31.7,31.7,1004700,0.0,1.0
2005-11-23,32.31,32.71,32.24,32.26,453700,32.31,32.71,32.24,32.26,453700,0.0,1.0
2005-11-25,32.21,32.35,32.09,32.1,94600,32.21,32.35,32.09,32.1,94600,0.0,1.0
2005-11-28,31.71,32.2501,31.41,31.41,482900,31.71,32.2501,31.41,31.41,482900,0.0,1.0
2005-11-29,31.75,32.31,31.61,31.96,395700,31.75,32.31,31.61,31.96,395700,0.0,1.0
2005-11-30,31.0,32.16,31.0,32.0,2286100,31.0,32.16,31.0,32.0,2286100,0.0,1.0
2005-12-01,32.69,32.74,31.45,31.45,1001800,32.69,32.74,31.45,31.45,1001800,0.0,1.0
2005-12-02,32.5,33.2,32.5,32.5,750800,32.5,33.2,32.5,32.5,750800,0.0,1.0
2005-12-05,31.76,32.41,31.52,32.4,1138400,31.76,32.41,31.52,32.4,1138400,0.0,1.0
2005-12-06,32.84,33.08,32.0,32.01,881400,32.84,33.08,32.0,32.01,881400,0.0,1.0
2005-12-07,32.67,33.14,32.55,32.9,410500,32.67,33.14,32.55,32.9,410500,0.0,1.0
2005-12-08,32.67,33.39,32.4,32.8,844600,32.67,33.39,32.4,32.8,844600,0.0,1.0
2005-12-09,33.25,33.27,32.67,32.67,402200,33.25,33.27,32.67,32.67,402200,0.0,1.0
2005-12-12,33.18,33.33,32.85,33.33,329700,33.18,33.33,32.85,33.33,329700,0.0,1.0
2005-12-13,32.65,33.3,32.49,33.12,808200,32.65,33.3,32.49,33.12,808200,0.0,1.0
2005-12-14,32.22,32.6,32.12,32.46,390700,32.22,32.6,32.12,32.46,390700,0.0,1.0
2005-12-15,32.05,32.89,32.05,32.45,715600,32.05,32.89,32.05,32.45,715600,0.0,1.0
2005-12-16,31.97,32.32,31.85,32.09,399500,31.97,32.32,31.85,32.09,399500,0.0,1.0
2005-12-19,31.93,32.93,31.63,32.93,893900,31.93,32.93,31.63,32.93,893900,0.0,1.0
2005-12-20,31.86,32.15,31.71,31.93,387400,31.86,32.15,31.71,31.93,387400,0.0,1.0
2005-12-21,31.5,32.12,31.42,31.98,560100,31.5,32.12,31.42,31.98,560100,0.0,1.0
2005-12-22,32.51,32.53,31.46,31.46,569900,32.51,32.53,31.46,31.46,569900,0.0,1.0
2005-12-23,32.58,32.85,32.47,32.56,212200,32.58,32.85,32.47,32.56,212200,0.0,1.0
2005-12-27,32.02,32.69,31.91,32.6,373000,32.02,32.69,31.91,32.6,373000,0.0,1.0
2005-12-28,32.3,32.51,32.0,32.14,298300,32.3,32.51,32.0,32.14,298300,0.0,1.0
2005-12-29,32.3,32.41,32.04,32.26,424500,32.3,32.41,32.04,32.26,424500,0.0,1.0
2005-12-30,32.03,32.2,31.9,32.2,358900,32.03,32.2,31.9,32.2,358900,0.0,1.0
2006-01-03,32.58,32.75,31.32,32.23,810500,32.58,32.75,31.32,32.23,810500,0.0,1.0
2006-01-04,33.27,33.27,32.47,32.47,681400,33.27,33.27,32.47,32.47,681400,0.0,1.0
2006-01-05,33.36,33.39,33.18,33.27,587500,33.36,33.39,33.18,33.27,587500,0.0,1.0
2006-01-06,33.37,33.39,33.15,33.38,964600,33.37,33.39,33.15,33.38,964600,0.0,1.0
2006-01-09,33.64,33.75,33.26,33.38,540800,33.64,33.75,33.26,33.38,540800,0.0,1.0
2006-01-10,34.41,34.58,33.5,33.58,765800,34.41,34.58,33.5,33.58,765800,0.0,1.0
2006-01-11,34.9,34.91,34.16,34.24,653900,34.9,34.91,34.16,34.24,653900,0.0,1.0
2006-01-12,34.46,34.98,34.37,34.65,618000,34.46,34.98,34.37,34.65,618000,0.0,1.0
2006-01-13,34.15,34.4,33.97,34.11,334100,34.15,34.4,33.97,34.11,334100,0.0,1.0
2006-01-17,33.84,34.07,33.7,33.95,362100,33.84,34.07,33.7,33.95,362100,0.0,1.0
2006-01-18,33.51,33.66,33.14,33.2,591600,33.51,33.66,33.14,33.2,591600,0.0,1.0
2006-01-19,34.29,34.52,33.73,33.75,625400,34.29,34.52,33.73,33.75,625400,0.0,1.0
2006-01-20,33.5,34.18,33.44,34.15,355600,33.5,34.18,33.44,34.15,355600,0.0,1.0
2006-01-23,33.11,33.225,32.75,33.05,862800,33.11,33.225,32.75,33.05,862800,0.0,1.0
2006-01-24,33.79,33.92,33.43,33.48,481200,33.79,33.92,33.43,33.48,481200,0.0,1.0
2006-01-25,34.17,34.2,33.7,34.08,439300,34.17,34.2,33.7,34.08,439300,0.0,1.0
2006-01-26,34.38,34.76,34.08,34.37,535500,34.38,34.76,34.08,34.37,535500,0.0,1.0
2006-01-27,34.41,34.69,34.35,34.38,410200,34.41,34.69,34.35,34.38,410200,0.0,1.0
2006-01-30,34.65,34.89,34.16,34.21,240200,34.65,34.89,34.16,34.21,240200,0.0,1.0
2006-01-31,34.36,34.58,34.06,34.53,447800,34.36,34.58,34.06,34.53,447800,0.0,1.0
2006-02-01,34.53,34.62,33.95,33.95,351800,34.53,34.62,33.95,33.95,351800,0.0,1.0
2006-02-02,34.5,34.99,34.42,34.73,620100,34.5,34.99,34.42,34.73,620100,0.0,1.0
2006-02-03,34.89,35.0,34.45,34.45,599800,34.89,35.0,34.45,34.45,599800,0.0,1.0
2006-02-06,34.75,35.0,34.37,34.8,651600,34.75,35.0,34.37,34.8,651600,0.0,1.0
2006-02-07,34.4,34.79,34.25,34.65,611600,34.4,34.79,34.25,34.65,611600,0.0,1.0
2006-02-08,34.26,34.7,34.12,34.58,538500,34.26,34.7,34.12,34.58,538500,0.0,1.0
2006-02-09,34.04,34.53,33.86,33.86,441000,34.04,34.53,33.86,33.86,441000,0.0,1.0
2006-02-10,33.83,33.94,33.52,33.79,458900,33.83,33.94,33.52,33.79,458900,0.0,1.0
2006-02-13,33.5,33.7,33.22,33.58,309000,33.5,33.7,33.22,33.58,309000,0.0,1.0
2006-02-14,34.25,34.25,33.22,33.7,625000,34.25,34.25,33.22,33.7,625000,0.0,1.0
2006-02-15,34.8,34.84,34.13,34.15,538900,34.8,34.84,34.13,34.15,538900,0.0,1.0
2006-02-16,35.45,35.45,35.0,35.0,524000,35.45,35.45,35.0,35.0,524000,0.0,1.0
2006-02-17,35.44,35.59,35.18,35.3,426300,35.44,35.59,35.18,35.3,426300,0.0,1.0
2006-02-21,35.14,35.54,34.87,35.24,595000,35.14,35.54,34.87,35.24,595000,0.0,1.0
2006-02-22,36.2,36.48,35.44,36.4,1625000,36.2,36.48,35.44,36.4,1625000,0.0,1.0
2006-02-23,35.22,36.22,35.14,35.9,847700,35.22,36.22,35.14,35.9,847700,0.0,1.0
2006-02-24,35.89,35.9,34.9,35.14,452300,35.89,35.9,34.9,35.14,452300,0.0,1.0
2006-02-27,35.59,35.73,35.22,35.49,787400,35.59,35.73,35.22,35.49,787400,0.0,1.0
2006-02-28,34.79,35.24,34.36,35.05,1021100,34.79,35.24,34.36,35.05,1021100,0.0,1.0
2006-03-01,35.59,35.89,34.89,34.89,1762800,35.59,35.89,34.89,34.89,1762800,0.0,1.0
2006-03-02,34.83,35.0,34.59,34.59,653800,34.83,35.0,34.59,34.59,653800,0.0,1.0
2006-03-03,34.59,34.93,34.39,34.39,589400,34.59,34.93,34.39,34.39,589400,0.0,1.0
2006-03-06,34.37,34.64,34.02,34.34,735400,34.37,34.64,34.02,34.34,735400,0.0,1.0
2006-03-07,33.32,34.28,33.19,34.05,644700,33.32,34.28,33.19,34.05,644700,0.0,1.0
2006-03-08,33.7,33.96,33.3,33.32,707000,33.7,33.96,33.3,33.32,707000,0.0,1.0
2006-03-09,33.46,33.9,33.44,33.7,1040800,33.46,33.9,33.44,33.7,1040800,0.0,1.0
2006-03-10,33.37,33.57,33.17,33.5,479900,33.37,33.57,33.17,33.5,479900,0.0,1.0
2006-03-13,32.7,33.65,32.6,32.89,1106900,32.7,33.65,32.6,32.89,1106900,0.0,1.0
2006-03-14,33.21,33.43,32.62,32.67,776800,33.21,33.43,32.62,32.67,776800,0.0,1.0
2006-03-15,33.44,33.68,33.17,33.26,1482400,33.44,33.68,33.17,33.26,1482400,0.0,1.0
2006-03-16,32.7,33.6,32.65,33.42,617300,32.7,33.6,32.65,33.42,617300,0.0,1.0
2006-03-17,32.24,32.67,32.18,32.52,1356300,32.24,32.67,32.18,32.52,1356300,0.0,1.0
2006-03-20,32.17,32.35,32.04,32.24,776300,32.17,32.35,32.04,32.24,776300,0.0,1.0
2006-03-21,31.85,32.53,31.83,32.05,674500,31.85,32.53,31.83,32.05,674500,0.0,1.0
2006-03-22,31.81,32.01,31.32,31.85,1282300,31.81,32.01,31.32,31.85,1282300,0.0,1.0
2006-03-23,32.16,32.59,31.96,32.59,709700,32.16,32.59,31.96,32.59,709700,0.0,1.0
2006-03-24,32.12,32.25,31.96,32.1,970700,32.12,32.25,31.96,32.1,970700,0.0,1.0
2006-03-27,32.1,32.2,31.75,31.8,559100,32.1,32.2,31.75,31.8,559100,0.0,1.0
2006-03-28,31.33,31.97,31.18,31.94,823100,31.33,31.97,31.18,31.94,823100,0.0,1.0
2006-03-29,31.6,31.72,31.26,31.37,1406800,31.6,31.72,31.26,31.37,1406800,0.0,1.0
2006-03-30,32.26,32.42,32.02,32.06,973700,32.26,32.42,32.02,32.06,973700,0.0,1.0
2006-03-31,32.27,32.5,32.1,32.25,536300,32.27,32.5,32.1,32.25,536300,0.0,1.0
2006-04-03,33.01,33.3,32.54,32.6,1053100,33.01,33.3,32.54,32.6,1053100,0.0,1.0
2006-04-04,33.22,33.5,32.92,33.2,605900,33.22,33.5,32.92,33.2,605900,0.0,1.0
2006-04-05,33.57,33.76,33.2,33.2,935600,33.57,33.76,33.2,33.2,935600,0.0,1.0
2006-04-06,33.93,34.19,33.58,33.58,643900,33.93,34.19,33.58,33.58,643900,0.0,1.0
2006-04-07,33.51,34.5,33.36,34.49,752800,33.51,34.5,33.36,34.49,752800,0.0,1.0
2006-04-10,33.0,33.49,32.81,33.49,432200,33.0,33.49,32.81,33.49,432200,0.0,1.0
2006-04-11,32.5,33.14,32.46,33.02,565200,32.5,33.14,32.46,33.02,565200,0.0,1.0
2006-04-12,32.7,32.91,32.53,32.56,348000,32.7,32.91,32.53,32.56,348000,0.0,1.0
2006-04-13,32.79,33.11,32.64,32.7,353400,32.79,33.11,32.64,32.7,353400,0.0,1.0
2006-04-17,33.3,33.52,32.89,32.89,789100,33.3,33.52,32.89,32.89,789100,0.0,1.0
2006-04-18,34.52,34.86,33.44,33.44,1002300,34.52,34.86,33.44,33.44,1002300,0.0,1.0
2006-04-19,34.51,34.68,34.12,34.49,588700,34.51,34.68,34.12,34.49,588700,0.0,1.0
2006-04-20,35.6,36.4,35.1424,36.0,1990700,35.6,36.4,35.1424,36.0,1990700,0.0,1.0
2006-04-21,35.52,35.68,34.88,35.67,950800,35.52,35.68,34.88,35.67,950800,0.0,1.0
2006-04-24,35.16,35.35,35.0,35.19,852700,35.16,35.35,35.0,35.19,852700,0.0,1.0
2006-04-25,35.6,35.85,35.16,35.4,1025900,35.6,35.85,35.16,35.4,1025900,0.0,1.0
2006-04-26,35.73,35.9,35.58,35.75,1146600,35.73,35.9,35.58,35.75,1146600,0.0,1.0
2006-04-27,36.09,36.24,35.32,35.67,763700,36.09,36.24,35.32,35.67,763700,0.0,1.0
2006-04-28,36.2,36.39,35.67,35.98,1308000,36.2,36.39,35.67,35.98,1308000,0.0,1.0
2006-05-01,36.65,36.9,36.43,36.7,1346600,36.65,36.9,36.43,36.7,1346600,0.0,1.0
2006-05-02,36.15,36.95,36.01,36.76,836800,36.15,36.95,36.01,36.76,836800,0.0,1.0
2006-05-03,35.75,36.38,35.6,36.14,1031700,35.75,36.38,35.6,36.14,1031700,0.0,1.0
2006-05-04,35.89,36.27,35.67,35.86,713200,35.89,36.27,35.67,35.86,713200,0.0,1.0
2006-05-05,36.64,36.69,35.9,36.04,637100,36.64,36.69,35.9,36.04,637100,0.0,1.0
2006-05-08,36.28,36.75,36.1,36.69,535900,36.28,36.75,36.1,36.69,535900,0.0,1.0
2006-05-09,35.35,36.11,35.29,36.1,558200,35.35,36.11,35.29,36.1,558200,0.0,1.0
2006-05-10,34.89,35.29,34.76,35.29,460800,34.89,35.29,34.76,35.29,460800,0.0,1.0
2006-05-11,34.2,34.98,34.09,34.89,1021000,34.2,34.98,34.09,34.89,1021000,0.0,1.0
2006-05-12,33.37,34.09,33.12,34.04,758100,33.37,34.09,33.12,34.04,758100,0.0,1.0
2006-05-15,33.07,33.5,32.66,33.0,615900,33.07,33.5,32.66,33.0,615900,0.0,1.0
2006-05-16,32.87,33.24,32.77,33.06,662400,32.87,33.24,32.77,33.06,662400,0.0,1.0
2006-05-17,32.08,32.68,31.85,32.35,937000,32.08,32.68,31.85,32.35,937000,0.0,1.0
2006-05-18,32.12,32.74,32.05,32.22,848800,32.12,32.74,32.05,32.22,848800,0.0,1.0
2006-05-19,32.05,32.4,31.78,32.3,449400,32.05,32.4,31.78,32.3,449400,0.0,1.0
2006-05-22,31.44,31.59,30.63,31.59,1151700,31.44,31.59,30.63,31.59,1151700,0.0,1.0
2006-05-23,30.85,32.03,30.85,31.64,640700,30.85,32.03,30.85,31.64,640700,0.0,1.0
2006-05-24,31.03,31.21,30.46,30.68,1215200,31.03,31.21,30.46,30.68,1215200,0.0,1.0
2006-05-25,32.24,32.28,31.57,31.84,1401700,32.24,32.28,31.57,31.84,1401700,0.0,1.0
2006-05-26,32.57,32.74,32.25,32.45,921800,32.57,32.74,32.25,32.45,921800,0.0,1.0
2006-05-30,32.31,32.66,32.19,32.52,1078600,32.31,32.66,32.19,32.52,1078600,0.0,1.0
2006-05-31,32.5,32.69,32.18,32.38,2371500,32.5,32.69,32.18,32.38,2371500,0.0,1.0
2006-06-01,32.95,32.99,32.28,32.5,888500,32.95,32.99,32.28,32.5,888500,0.0,1.0
2006-06-02,33.55,33.57,33.04,33.5,868900,33.55,33.57,33.04,33.5,868900,0.0,1.0
2006-06-05,32.58,33.45,32.46,33.35,735800,32.58,33.45,32.46,33.35,735800,0.0,1.0
2006-06-06,32.33,32.89,32.0,32.65,853700,32.33,32.89,32.0,32.65,853700,0.0,1.0
2006-06-07,31.88,32.53,31.81,32.3,1566900,31.88,32.53,31.81,32.3,1566900,0.0,1.0
2006-06-08,31.35,31.91,30.71,31.82,1100200,31.35,31.91,30.71,31.82,1100200,0.0,1.0
2006-06-09,31.37,32.27,31.02,32.27,578700,31.37,32.27,31.02,32.27,578700,0.0,1.0
2006-06-12,31.0,31.42,30.93,31.32,1092100,31.0,31.42,30.93,31.32,1092100,0.0,1.0
2006-06-13,30.84,31.52,30.54,30.85,1091800,30.84,31.52,30.54,30.85,1091800,0.0,1.0
2006-06-14,30.61,31.25,30.35,30.91,941400,30.61,31.25,30.35,30.91,941400,0.0,1.0
2006-06-15,31.86,31.98,30.75,30.88,955400,31.86,31.98,30.75,30.88,955400,0.0,1.0
2006-06-16,31.63,31.94,31.24,31.85,1026900,31.63,31.94,31.24,31.85,1026900,0.0,1.0
2006-06-19,31.05,31.93,30.98,31.76,834200,31.05,31.93,30.98,31.76,834200,0.0,1.0
2006-06-20,30.93,31.38,30.77,31.06,763800,30.93,31.38,30.77,31.06,763800,0.0,1.0
2006-06-21,31.42,31.62,30.81,30.87,1213600,31.42,31.62,30.81,30.87,1213600,0.0,1.0
2006-06-22,31.1,31.37,30.89,31.3,632000,31.1,31.37,30.89,31.3,632000,0.0,1.0
2006-06-23,30.69,31.03,30.58,30.97,994400,30.69,31.03,30.58,30.97,994400,0.0,1.0
2006-06-26,31.31,31.33,30.75,30.75,636900,31.31,31.33,30.75,30.75,636900,0.0,1.0
2006-06-27,31.4,31.73,31.21,31.4,1237200,31.4,31.73,31.21,31.4,1237200,0.0,1.0
2006-06-28,31.42,31.58,31.03,31.4,972900,31.42,31.58,31.03,31.4,972900,0.0,1.0
2006-06-29,32.64,32.64,31.58,31.64,980200,32.64,32.64,31.58,31.64,980200,0.0,1.0
2006-06-30,32.2,32.78,32.11,32.72,847100,32.2,32.78,32.11,32.72,847100,0.0,1.0
2006-07-03,32.65,32.68,32.2,32.4,325700,32.65,32.68,32.2,32.4,325700,0.0,1.0
2006-07-05,32.37,32.69,32.24,32.58,974800,32.37,32.69,32.24,32.58,974800,0.0,1.0
2006-07-06,32.94,33.14,32.37,32.37,1046900,32.94,33.14,32.37,32.37,1046900,0.0,1.0
2006-07-07,31.85,32.7,31.71,32.7,1116700,31.85,32.7,31.71,32.7,1116700,0.0,1.0
2006-07-10,31.2,32.2,31.04,31.98,809800,31.2,32.2,31.04,31.98,809800,0.0,1.0
2006-07-11,30.31,30.97,29.81,30.95,2065000,30.31,30.97,29.81,30.95,2065000,0.0,1.0
2006-07-12,29.61,30.35,29.47,30.3,1018200,29.61,30.35,29.47,30.3,1018200,0.0,1.0
2006-07-13,29.57,30.1,29.05,29.49,1477100,29.57,30.1,29.05,29.49,1477100,0.0,1.0
2006-07-14,29.27,29.63,29.11,29.47,658300,29.27,29.63,29.11,29.47,658300,0.0,1.0
2006-07-17,28.95,29.53,28.86,29.22,933000,28.95,29.53,28.86,29.22,933000,0.0,1.0
2006-07-18,28.69,29.19,28.02,28.95,1425600,28.69,29.19,28.02,28.95,1425600,0.0,1.0
2006-07-19,29.42,29.93,28.81,28.83,1816900,29.42,29.93,28.81,28.83,1816900,0.0,1.0
2006-07-20,28.3,29.68,28.27,29.42,1106000,28.3,29.68,28.27,29.42,1106000,0.0,1.0
2006-07-21,27.44,28.2,27.25,28.2,1513600,27.44,28.2,27.25,28.2,1513600,0.0,1.0
2006-07-24,28.33,28.56,27.64,27.64,1533600,28.33,28.56,27.64,27.64,1533600,0.0,1.0
2006-07-25,27.5,27.65,26.4,27.6,3133700,27.5,27.65,26.4,27.6,3133700,0.0,1.0
2006-07-26,27.75,28.13,27.54,27.6,1846100,27.75,28.13,27.54,27.6,1846100,0.0,1.0
2006-07-27,27.97,28.33,27.84,27.98,1659700,27.97,28.33,27.84,27.98,1659700,0.0,1.0
2006-07-28,28.38,28.71,28.07,28.08,1120300,28.38,28.71,28.07,28.08,1120300,0.0,1.0
2006-07-31,28.26,28.43,28.0,28.25,1193000,28.26,28.43,28.0,28.25,1193000,0.0,1.0
2006-08-01,27.76,28.1,27.51,28.1,1609000,27.76,28.1,27.51,28.1,1609000,0.0,1.0
2006-08-02,27.75,28.16,27.67,27.93,1059500,27.75,28.16,27.67,27.93,1059500,0.0,1.0
2006-08-03,28.01,28.19,27.23,27.5,1514400,28.01,28.19,27.23,27.5,1514400,0.0,1.0
2006-08-04,27.84,28.6,27.5,28.4,807200,27.84,28.6,27.5,28.4,807200,0.0,1.0
2006-08-07,27.13,27.71,26.88,27.68,1259300,27.13,27.71,26.88,27.68,1259300,0.0,1.0
2006-08-08,27.03,27.5,26.86,27.32,771200,27.03,27.5,26.86,27.32,771200,0.0,1.0
2006-08-09,26.8,27.64,26.8,27.29,664100,26.8,27.64,26.8,27.29,664100,0.0,1.0
2006-08-10,26.6,26.88,26.28,26.55,601300,26.6,26.88,26.28,26.55,601300,0.0,1.0
2006-08-11,26.0,26.62,25.99,26.55,637300,26.0,26.62,25.99,26.55,637300,0.0,1.0
2006-08-14,26.07,26.41,25.93,26.2,1061400,26.07,26.41,25.93,26.2,1061400,0.0,1.0
2006-08-15,27.08,27.18,26.48,26.54,799500,27.08,27.18,26.48,26.54,799500,0.0,1.0
2006-08-16,27.9,28.08,27.05,27.32,1408600,27.9,28.08,27.05,27.32,1408600,0.0,1.0
2006-08-17,27.99,28.31,27.78,27.96,821300,27.99,28.31,27.78,27.96,821300,0.0,1.0
2006-08-18,28.02,28.2,27.7,27.9,994500,28.02,28.2,27.7,27.9,994500,0.0,1.0
2006-08-21,27.2,27.8,27.17,27.75,1375200,27.2,27.8,27.17,27.75,1375200,0.0,1.0
2006-08-22,27.14,27.5,26.86,27.1,900100,27.14,27.5,26.86,27.1,900100,0.0,1.0
2006-08-23,26.44,27.59,26.44,27.19,824700,26.44,27.59,26.44,27.19,824700,0.0,1.0
2006-08-24,26.35,26.71,26.06,26.62,1228300,26.35,26.71,26.06,26.62,1228300,0.0,1.0
2006-08-25,26.24,26.25,25.94,26.2,753000,26.24,26.25,25.94,26.2,753000,0.0,1.0
2006-08-28,26.94,26.94,26.19,26.24,867600,26.94,26.94,26.19,26.24,867600,0.0,1.0
2006-08-29,27.79,27.79,26.92,27.06,1231500,27.79,27.79,26.92,27.06,1231500,0.0,1.0
2006-08-30,28.0,28.02,27.58,27.99,829100,28.0,28.02,27.58,27.99,829100,0.0,1.0
2006-08-31,27.9,28.01,27.7,28.01,903400,27.9,28.01,27.7,28.01,903400,0.0,1.0
2006-09-01,27.71,28.14,27.29,28.05,818700,27.71,28.14,27.29,28.05,818700,0.0,1.0
2006-09-05,28.33,28.42,27.77,28.3,1008300,28.33,28.42,27.77,28.3,1008300,0.0,1.0
2006-09-06,27.06,28.22,27.0,28.22,1348400,27.06,28.22,27.0,28.22,1348400,0.0,1.0
2006-09-07,26.96,27.23,26.71,26.98,926400,26.96,27.23,26.71,26.98,926400,0.0,1.0
2006-09-08,26.92,27.07,26.53,27.06,780000,26.92,27.07,26.53,27.06,780000,0.0,1.0
2006-09-11,26.92,27.24,26.67,26.9,1206700,26.92,27.24,26.67,26.9,1206700,0.0,1.0
2006-09-12,27.51,27.56,26.86,26.97,852000,27.51,27.56,26.86,26.97,852000,0.0,1.0
2006-09-13,27.56,27.61,27.27,27.5,467400,27.56,27.61,27.27,27.5,467400,0.0,1.0
2006-09-14,27.4,27.51,27.13,27.37,646700,27.4,27.51,27.13,27.37,646700,0.0,1.0
2006-09-15,27.35,27.73,27.06,27.55,755800,27.35,27.73,27.06,27.55,755800,0.0,1.0
2006-09-18,27.23,27.57,27.01,27.18,679000,27.23,27.57,27.01,27.18,679000,0.0,1.0
2006-09-19,26.97,27.45,26.35,26.35,706000,26.97,27.45,26.35,26.35,706000,0.0,1.0
2006-09-20,27.36,27.63,27.2,27.2,781800,27.36,27.63,27.2,27.2,781800,0.0,1.0
2006-09-21,27.05,27.58,26.77,27.38,923700,27.05,27.58,26.77,27.38,923700,0.0,1.0
2006-09-22,26.73,26.92,26.58,26.91,571300,26.73,26.92,26.58,26.91,571300,0.0,1.0
2006-09-25,27.34,27.45,26.46,26.76,1051100,27.34,27.45,26.46,26.76,1051100,0.0,1.0
2006-09-26,27.34,27.67,27.0,27.4,959700,27.34,27.67,27.0,27.4,959700,0.0,1.0
2006-09-27,26.88,27.38,26.72,27.19,1795400,26.88,27.38,26.72,27.19,1795400,0.0,1.0
2006-09-28,27.02,27.19,26.77,27.0,652300,27.02,27.19,26.77,27.0,652300,0.0,1.0
2006-09-29,27.43,27.85,26.928,27.1,1583100,27.43,27.85,26.928,27.1,1583100,0.0,1.0
2006-10-02,27.2,27.3,26.9,27.28,1341400,27.2,27.3,26.9,27.28,1341400,0.0,1.0
2006-10-03,27.4,27.69,26.95,27.04,1783600,27.4,27.69,26.95,27.04,1783600,0.0,1.0
2006-10-04,27.57,27.58,27.08,27.35,1753900,27.57,27.58,27.08,27.35,1753900,0.0,1.0
2006-10-05,28.25,28.29,27.58,27.64,1454300,28.25,28.29,27.58,27.64,1454300,0.0,1.0
2006-10-06,28.05,28.2,27.9,28.1,1017600,28.05,28.2,27.9,28.1,1017600,0.0,1.0
2006-10-09,28.26,28.4,27.73,27.95,1216000,28.26,28.4,27.73,27.95,1216000,0.0,1.0
2006-10-10,28.45,28.49,28.061,28.26,883600,28.45,28.49,28.061,28.26,883600,0.0,1.0
2006-10-11,28.61,28.95,28.25,28.3,720500,28.61,28.95,28.25,28.3,720500,0.0,1.0
2006-10-12,28.88,28.92,28.42,28.68,1187500,28.88,28.92,28.42,28.68,1187500,0.0,1.0
2006-10-13,29.07,29.15,28.7,28.99,706700,29.07,29.15,28.7,28.99,706700,0.0,1.0
2006-10-16,29.64,29.82,29.26,29.32,767800,29.64,29.82,29.26,29.32,767800,0.0,1.0
2006-10-17,29.24,29.47,28.97,29.41,873400,29.24,29.47,28.97,29.41,873400,0.0,1.0
2006-10-18,29.51,29.63,29.2,29.31,1603500,29.51,29.63,29.2,29.31,1603500,0.0,1.0
2006-10-19,29.61,29.7,29.31,29.36,936100,29.61,29.7,29.31,29.36,936100,0.0,1.0
2006-10-20,29.16,29.65,29.11,29.64,458700,29.16,29.65,29.11,29.64,458700,0.0,1.0
2006-10-23,29.21,29.35,28.83,29.05,500900,29.21,29.35,28.83,29.05,500900,0.0,1.0
2006-10-24,29.03,29.2,28.64,29.03,783400,29.03,29.2,28.64,29.03,783400,0.0,1.0
2006-10-25,30.7,30.8,29.06,29.06,1356500,30.7,30.8,29.06,29.06,1356500,0.0,1.0
2006-10-26,30.16,31.0,29.88,30.98,1253900,30.16,31.0,29.88,30.98,1253900,0.0,1.0
2006-10-27,29.61,30.3,29.53,29.98,914200,29.61,30.3,29.53,29.98,914200,0.0,1.0
2006-10-30,30.25,30.42,29.48,29.48,812200,30.25,30.42,29.48,29.48,812200,0.0,1.0
2006-10-31,29.85,30.42,29.67,30.15,676700,29.85,30.42,29.67,30.15,676700,0.0,1.0
2006-11-01,29.21,29.91,29.19,29.85,822800,29.21,29.91,29.19,29.85,822800,0.0,1.0
2006-11-02,29.26,29.32,28.81,29.04,1111100,29.26,29.32,28.81,29.04,1111100,0.0,1.0
2006-11-03,29.31,29.69,29.02,29.3,992700,29.31,29.69,29.02,29.3,992700,0.0,1.0
2006-11-06,30.14,30.26,29.51,29.61,757300,30.14,30.26,29.51,29.61,757300,0.0,1.0
2006-11-07,30.41,30.8,30.07,30.07,1111900,30.41,30.8,30.07,30.07,1111900,0.0,1.0
2006-11-08,30.54,30.69,30.1,30.23,655600,30.54,30.69,30.1,30.23,655600,0.0,1.0
2006-11-09,30.63,30.83,30.4,30.72,1246400,30.63,30.83,30.4,30.72,1246400,0.0,1.0
2006-11-10,30.93,31.03,30.46,30.72,598900,30.93,31.03,30.46,30.72,598900,0.0,1.0
2006-11-13,30.95,31.07,30.64,30.8,866400,30.95,31.07,30.64,30.8,866400,0.0,1.0
2006-11-14,32.01,32.23,30.99,31.0,1200300,32.01,32.23,30.99,31.0,1200300,0.0,1.0
2006-11-15,31.82,32.27,31.57,32.0,665600,31.82,32.27,31.57,32.0,665600,0.0,1.0
2006-11-16,31.94,32.11,31.65,32.11,580400,31.94,32.11,31.65,32.11,580400,0.0,1.0
2006-11-17,31.73,31.89,31.46,31.87,475600,31.73,31.89,31.46,31.87,475600,0.0,1.0
2006-11-20,32.0,32.09,31.63,31.95,612100,32.0,32.09,31.63,31.95,612100,0.0,1.0
2006-11-21,31.97,32.0,31.64,31.87,520100,31.97,32.0,31.64,31.87,520100,0.0,1.0
2006-11-22,32.45,32.59,31.83,31.95,735800,32.45,32.59,31.83,31.95,735800,0.0,1.0
2006-11-24,32.32,32.36,32.01,32.22,82900,32.32,32.36,32.01,32.22,82900,0.0,1.0
2006-11-27,31.04,32.54,30.93,32.19,1106900,31.04,32.54,30.93,32.19,1106900,0.0,1.0
2006-11-28,31.33,31.33,30.73,30.97,673200,31.33,31.33,30.73,30.97,673200,0.0,1.0
2006-11-29,31.65,31.8,31.26,31.55,685600,31.65,31.8,31.26,31.55,685600,0.0,1.0
2006-11-30,31.76,31.9,31.47,31.6,974000,31.76,31.9,31.47,31.6,974000,0.0,1.0
2006-12-01,32.21,32.3,31.7201,31.85,1191200,32.21,32.3,31.7201,31.85,1191200,0.0,1.0
2006-12-04,32.4,32.54,32.15,32.39,667800,32.4,32.54,32.15,32.39,667800,0.0,1.0
2006-12-05,31.76,32.57,31.69,32.52,1212300,31.76,32.57,31.69,32.52,1212300,0.0,1.0
2006-12-06,32.11,32.42,31.68,31.76,918600,32.11,32.42,31.68,31.76,918600,0.0,1.0
2006-12-07,32.4,32.51,32.07,32.21,1094700,32.4,32.51,32.07,32.21,1094700,0.0,1.0
2006-12-08,32.47,32.9,32.19,32.29,652300,32.47,32.9,32.19,32.29,652300,0.0,1.0
2006-12-11,31.9,32.44,31.84,32.4,482300,31.9,32.44,31.84,32.4,482300,0.0,1.0
2006-12-12,31.96,31.97,31.39,31.89,720500,31.96,31.97,31.39,31.89,720500,0.0,1.0
2006-12-13,32.1,32.38,31.94,32.25,1866300,32.1,32.38,31.94,32.25,1866300,0.0,1.0
2006-12-14,32.14,32.72,32.13,32.2,1004600,32.14,32.72,32.13,32.2,1004600,0.0,1.0
2006-12-15,31.92,32.38,31.87,32.38,945600,31.92,32.38,31.87,32.38,945600,0.0,1.0
2006-12-18,32.0,32.54,31.81,32.1,834700,32.0,32.54,31.81,32.1,834700,0.0,1.0
2006-12-19,31.82,31.87,31.45,31.85,563000,31.82,31.87,31.45,31.85,563000,0.0,1.0
2006-12-20,31.84,32.23,31.75,31.75,417100,31.84,32.23,31.75,31.75,417100,0.0,1.0
2006-12-21,31.85,32.22,31.71,31.84,644100,31.85,32.22,31.71,31.84,644100,0.0,1.0
2006-12-22,31.67,31.97,31.55,31.8,309200,31.67,31.97,31.55,31.8,309200,0.0,1.0
2006-12-26,31.99,32.14,31.7,31.73,293400,31.99,32.14,31.7,31.73,293400,0.0,1.0
2006-12-27,32.15,32.47,31.95,32.0,589100,32.15,32.47,31.95,32.0,589100,0.0,1.0
2006-12-28,32.05,32.33,31.94,32.15,360600,32.05,32.33,31.94,32.15,360600,0.0,1.0
2006-12-29,31.55,32.3,31.54,31.99,478200,31.55,32.3,31.54,31.99,478200,0.0,1.0
2007-01-03,32.7,32.75,32.0,32.0,1505600,32.7,32.75,32.0,32.0,1505600,0.0,1.0
2007-01-04,34.57,34.73,32.78,32.78,1627700,34.57,34.73,32.78,32.78,1627700,0.0,1.0
2007-01-05,33.96,34.32,33.82,34.32,964500,33.96,34.32,33.82,34.32,964500,0.0,1.0
2007-01-08,33.85,34.22,33.82,34.0,819600,33.85,34.22,33.82,34.0,819600,0.0,1.0
2007-01-09,34.29,34.35,33.75,33.97,645400,34.29,34.35,33.75,33.97,645400,0.0,1.0
2007-01-10,34.17,34.26,33.86,34.2,502200,34.17,34.26,33.86,34.2,502200,0.0,1.0
2007-01-11,34.19,34.76,34.09,34.3,731300,34.19,34.76,34.09,34.3,731300,0.0,1.0
2007-01-12,34.75,34.8,34.1,34.17,765700,34.75,34.8,34.1,34.17,765700,0.0,1.0
2007-01-16,34.74,35.35,34.67,35.3,701200,34.74,35.35,34.67,35.3,701200,0.0,1.0
2007-01-17,34.33,34.75,34.16,34.56,516900,34.33,34.75,34.16,34.56,516900,0.0,1.0
2007-01-18,33.2,34.43,33.15,34.35,1490100,33.2,34.43,33.15,34.35,1490100,0.0,1.0
2007-01-19,33.52,33.55,32.84,33.05,743100,33.52,33.55,32.84,33.05,743100,0.0,1.0
2007-01-22,33.0,33.4895,32.83,33.45,515100,33.0,33.4895,32.83,33.45,515100,0.0,1.0
2007-01-23,33.0,33.49,32.8,33.0,598300,33.0,33.49,32.8,33.0,598300,0.0,1.0
2007-01-24,33.34,33.65,32.94,33.0,616100,33.34,33.65,32.94,33.0,616100,0.0,1.0
2007-01-25,34.84,35.98,33.77,34.34,1841300,34.84,35.98,33.77,34.34,1841300,0.0,1.0
2007-01-26,34.69,35.06,34.35,35.0,660000,34.69,35.06,34.35,35.0,660000,0.0,1.0
2007-01-29,34.58,34.94,34.45,34.63,451800,34.58,34.94,34.45,34.63,451800,0.0,1.0
2007-01-30,34.74,35.0,34.53,34.75,552500,34.74,35.0,34.53,34.75,552500,0.0,1.0
2007-01-31,35.25,35.36,34.32,34.76,716500,35.25,35.36,34.32,34.76,716500,0.0,1.0
2007-02-01,35.77,35.82,35.23,35.47,647400,35.77,35.82,35.23,35.47,647400,0.0,1.0
2007-02-02,35.66,36.11,35.6,35.94,408000,35.66,36.11,35.6,35.94,408000,0.0,1.0
2007-02-05,35.61,35.74,35.14,35.55,536500,35.61,35.74,35.14,35.55,536500,0.0,1.0
2007-02-06,35.63,35.69,35.27,35.61,481700,35.63,35.69,35.27,35.61,481700,0.0,1.0
2007-02-07,35.69,35.88,35.32,35.7,911700,35.69,35.88,35.32,35.7,911700,0.0,1.0
2007-02-08,35.93,35.94,35.42,35.7,963500,35.93,35.94,35.42,35.7,963500,0.0,1.0
2007-02-09,36.32,36.39,35.84,35.92,1228700,36.32,36.39,35.84,35.92,1228700,0.0,1.0
2007-02-12,36.2,36.53,36.06,36.44,592900,36.2,36.53,36.06,36.44,592900,0.0,1.0
2007-02-13,36.96,36.98,36.29,36.5,630600,36.96,36.98,36.29,36.5,630600,0.0,1.0
2007-02-14,37.62,37.62,36.88,36.99,1224100,37.62,37.62,36.88,36.99,1224100,0.0,1.0
2007-02-15,37.82,37.86,37.33,37.62,635800,37.82,37.86,37.33,37.62,635800,0.0,1.0
2007-02-16,37.86,38.0,37.6,37.74,658300,37.86,38.0,37.6,37.74,658300,0.0,1.0
2007-02-20,37.8,38.06,37.46,37.68,840000,37.8,38.06,37.46,37.68,840000,0.0,1.0
2007-02-21,37.43,37.6,37.04,37.58,814100,37.43,37.6,37.04,37.58,814100,0.0,1.0
2007-02-22,37.84,38.95,37.3,38.5,1402700,37.84,38.95,37.3,38.5,1402700,0.0,1.0
2007-02-23,39.38,39.49,37.87,37.94,1498000,39.38,39.49,37.87,37.94,1498000,0.0,1.0
2007-02-26,39.4,39.6,38.9,39.47,875900,39.4,39.6,38.9,39.47,875900,0.0,1.0
2007-02-27,38.06,38.6,37.93,38.43,1022500,38.06,38.6,37.93,38.43,1022500,0.0,1.0
2007-02-28,38.29,38.67,37.86,37.95,860100,38.29,38.67,37.86,37.95,860100,0.0,1.0
2007-03-01,38.17,38.35,37.3,37.75,818300,38.17,38.35,37.3,37.75,818300,0.0,1.0
2007-03-02,37.02,38.12,36.95,38.1,998100,37.02,38.12,36.95,38.1,998100,0.0,1.0
2007-03-05,36.93,37.5,36.63,36.7566,1057700,36.93,37.5,36.63,36.7566,1057700,0.0,1.0
2007-03-06,37.28,37.5,36.82,37.14,846700,37.28,37.5,36.82,37.14,846700,0.0,1.0
2007-03-07,37.9,38.12,37.07,37.2,794200,37.9,38.12,37.07,37.2,794200,0.0,1.0
2007-03-08,38.33,38.33,37.89,38.3,905400,38.33,38.33,37.89,38.3,905400,0.0,1.0
2007-03-09,38.13,38.65,37.88,38.51,756400,38.13,38.65,37.88,38.51,756400,0.0,1.0
2007-03-12,38.62,38.71,38.01,38.13,840500,38.62,38.71,38.01,38.13,840500,0.0,1.0
2007-03-13,37.79,38.76,37.32,38.0,887600,37.79,38.76,37.32,38.0,887600,0.0,1.0
2007-03-14,38.24,38.35,36.94,36.94,666400,38.24,38.35,36.94,36.94,666400,0.0,1.0
2007-03-15,37.58,38.28,37.43,38.28,883200,37.58,38.28,37.43,38.28,883200,0.0,1.0
2007-03-16,37.56,37.83,37.27,37.365,725300,37.56,37.83,37.27,37.365,725300,0.0,1.0
2007-03-19,37.97,38.3,37.85,37.86,638400,37.97,38.3,37.85,37.86,638400,0.0,1.0
2007-03-20,38.55,38.74,37.76,37.99,786300,38.55,38.74,37.76,37.99,786300,0.0,1.0
2007-03-21,39.45,39.75,38.38,38.56,1145500,39.45,39.75,38.38,38.56,1145500,0.0,1.0
2007-03-22,39.17,39.43,38.86,39.3,611100,39.17,39.43,38.86,39.3,611100,0.0,1.0
2007-03-23,39.42,39.75,39.24,39.3,823900,39.42,39.75,39.24,39.3,823900,0.0,1.0
2007-03-26,39.75,39.83,39.24,39.45,759000,39.75,39.83,39.24,39.45,759000,0.0,1.0
2007-03-27,39.12,39.58,39.07,39.3711,1336200,39.12,39.58,39.07,39.3711,1336200,0.0,1.0
2007-03-28,38.15,38.91,38.07,38.85,1087800,38.15,38.91,38.07,38.85,1087800,0.0,1.0
2007-03-29,37.72,38.56,37.45,38.43,1333900,37.72,38.56,37.45,38.43,1333900,0.0,1.0
2007-03-30,37.75,38.09,37.64,37.83,1024500,37.75,38.09,37.64,37.83,1024500,0.0,1.0
2007-04-02,37.79,37.86,37.29,37.74,1563900,37.79,37.86,37.29,37.74,1563900,0.0,1.0
2007-04-03,38.37,38.61,37.9,38.09,1414300,38.37,38.61,37.9,38.09,1414300,0.0,1.0
2007-04-04,38.94,39.02,38.25,38.5,836500,38.94,39.02,38.25,38.5,836500,0.0,1.0
2007-04-05,39.63,39.78,38.87,39.0,796700,39.63,39.78,38.87,39.0,796700,0.0,1.0
2007-04-09,40.16,40.47,39.59,39.98,1450300,40.16,40.47,39.59,39.98,1450300,0.0,1.0
2007-04-10,39.98,40.42,39.93,40.1,1175000,39.98,40.42,39.93,40.1,1175000,0.0,1.0
2007-04-11,40.55,40.77,39.9,40.06,1312400,40.55,40.77,39.9,40.06,1312400,0.0,1.0
2007-04-12,41.0,41.0,40.09,40.5,821700,41.0,41.0,40.09,40.5,821700,0.0,1.0
2007-04-13,41.08,41.14,40.22,40.8,783400,41.08,41.14,40.22,40.8,783400,0.0,1.0
2007-04-16,41.21,41.69,41.04,41.19,916500,41.21,41.69,41.04,41.19,916500,0.0,1.0
2007-04-17,41.02,41.22,40.73,41.18,1019900,41.02,41.22,40.73,41.18,1019900,0.0,1.0
2007-04-18,40.9,41.57,40.86,40.94,1462400,40.9,41.57,40.86,40.94,1462400,0.0,1.0
2007-04-19,40.7,41.76,39.69,41.76,1803500,40.7,41.76,39.69,41.76,1803500,0.0,1.0
2007-04-20,40.95,41.17,40.61,41.03,1005400,40.95,41.17,40.61,41.03,1005400,0.0,1.0
2007-04-23,41.09,41.14,40.73,40.95,780000,41.09,41.14,40.73,40.95,780000,0.0,1.0
2007-04-24,39.3,40.18,38.26,39.0,2754800,39.3,40.18,38.26,39.0,2754800,0.0,1.0
2007-04-25,40.34,40.68,39.52,39.52,1244000,40.34,40.68,39.52,39.52,1244000,0.0,1.0
2007-04-26,40.5,40.57,39.98,40.24,771500,40.5,40.57,39.98,40.24,771500,0.0,1.0
2007-04-27,40.14,40.5,40.07,40.37,858600,40.14,40.5,40.07,40.37,858600,0.0,1.0
2007-04-30,39.52,40.41,39.52,40.23,1047500,39.52,40.41,39.52,40.23,1047500,0.0,1.0
2007-05-01,39.4,39.7,39.15,39.47,813600,39.4,39.7,39.15,39.47,813600,0.0,1.0
2007-05-02,40.11,40.45,39.35,39.35,1077700,40.11,40.45,39.35,39.35,1077700,0.0,1.0
2007-05-03,40.31,40.63,40.1,40.26,738900,40.31,40.63,40.1,40.26,738900,0.0,1.0
2007-05-04,40.52,40.74,40.29,40.5,551200,40.52,40.74,40.29,40.5,551200,0.0,1.0
2007-05-07,40.57,41.19,40.53,40.65,716800,40.57,41.19,40.53,40.65,716800,0.0,1.0
2007-05-08,40.6,40.73,40.02,40.65,344100,40.6,40.73,40.02,40.65,344100,0.0,1.0
2007-05-09,41.37,41.48,40.5,40.5,838700,41.37,41.48,40.5,40.5,838700,0.0,1.0
2007-05-10,41.12,41.34,40.97,41.1,847200,41.12,41.34,40.97,41.1,847200,0.0,1.0
2007-05-11,41.27,41.51,40.98,41.16,424000,41.27,41.51,40.98,41.16,424000,0.0,1.0
2007-05-14,41.41,41.63,40.84,41.2,598000,41.41,41.63,40.84,41.2,598000,0.0,1.0
2007-05-15,41.13,41.9,41.06,41.49,879500,41.13,41.9,41.06,41.49,879500,0.0,1.0
2007-05-16,41.76,41.79,41.26,41.5,655200,41.76,41.79,41.26,41.5,655200,0.0,1.0
2007-05-17,41.63,41.89,41.35,41.6,589800,41.63,41.89,41.35,41.6,589800,0.0,1.0
2007-05-18,42.1,42.25,41.65,41.76,1089700,42.1,42.25,41.65,41.76,1089700,0.0,1.0
2007-05-21,42.67,43.13,41.8,41.96,1880700,42.67,43.13,41.8,41.96,1880700,0.0,1.0
2007-05-22,42.04,42.95,41.56,42.73,705100,42.04,42.95,41.56,42.73,705100,0.0,1.0
2007-05-23,41.45,42.54,41.41,42.16,831000,41.45,42.54,41.41,42.16,831000,0.0,1.0
2007-05-24,40.24,41.52,40.24,41.37,1092300,40.24,41.52,40.24,41.37,1092300,0.0,1.0
2007-05-25,40.56,40.85,40.29,40.45,508700,40.56,40.85,40.29,40.45,508700,0.0,1.0
2007-05-29,40.69,41.03,40.46,40.73,543000,40.69,41.03,40.46,40.73,543000,0.0,1.0
2007-05-30,40.86,40.86,40.16,40.45,682900,40.86,40.86,40.16,40.45,682900,0.0,1.0
2007-05-31,41.05,41.72,40.55,41.72,986700,41.05,41.72,40.55,41.72,986700,0.0,1.0
2007-06-01,41.61,41.75,41.14,41.26,534400,41.61,41.75,41.14,41.26,534400,0.0,1.0
2007-06-04,41.87,41.92,41.4,41.43,620600,41.87,41.92,41.4,41.43,620600,0.0,1.0
2007-06-05,41.76,42.0,41.51,41.83,772200,41.76,42.0,41.51,41.83,772200,0.0,1.0
2007-06-06,39.78,41.63,39.5,41.53,1678700,39.78,41.63,39.5,41.53,1678700,0.0,1.0
2007-06-07,39.26,40.15,39.2,39.78,1098700,39.26,40.15,39.2,39.78,1098700,0.0,1.0
2007-06-08,40.22,40.28,39.0,39.26,722100,40.22,40.28,39.0,39.26,722100,0.0,1.0
2007-06-11,40.44,40.78,40.12,40.28,554500,40.44,40.78,40.12,40.28,554500,0.0,1.0
2007-06-12,39.69,40.3,39.61,40.21,559300,39.69,40.3,39.61,40.21,559300,0.0,1.0
2007-06-13,40.52,40.65,39.98,39.98,694600,40.52,40.65,39.98,39.98,694600,0.0,1.0
2007-06-14,40.91,41.29,40.615,40.64,536900,40.91,41.29,40.615,40.64,536900,0.0,1.0
2007-06-15,41.57,41.74,41.29,41.34,671100,41.57,41.74,41.29,41.34,671100,0.0,1.0
2007-06-18,41.24,41.58,41.03,41.58,496600,41.24,41.58,41.03,41.58,496600,0.0,1.0
2007-06-19,40.18,41.24,40.01,41.24,927800,40.18,41.24,40.01,41.24,927800,0.0,1.0
2007-06-20,39.77,40.5,39.77,40.36,861000,39.77,40.5,39.77,40.36,861000,0.0,1.0
2007-06-21,40.27,40.34,39.03,39.78,938200,40.27,40.34,39.03,39.78,938200,0.0,1.0
2007-06-22,39.65,40.29,39.34,40.09,1262200,39.65,40.29,39.34,40.09,1262200,0.0,1.0
2007-06-25,39.74,39.87,39.39,39.54,1205400,39.74,39.87,39.39,39.54,1205400,0.0,1.0
2007-06-26,39.77,40.06,39.61,40.0,1279900,39.77,40.06,39.61,40.0,1279900,0.0,1.0
2007-06-27,39.27,39.99,39.27,39.61,2035800,39.27,39.99,39.27,39.61,2035800,0.0,1.0
2007-06-28,38.89,39.47,38.67,39.27,1661200,38.89,39.47,38.67,39.27,1661200,0.0,1.0
2007-06-29,38.43,39.08,38.07,38.94,1753300,38.43,39.08,38.07,38.94,1753300,0.0,1.0
2007-07-02,40.13,40.13,38.62,38.68,1331000,40.13,40.13,38.62,38.68,1331000,0.0,1.0
2007-07-03,39.97,40.64,39.95,40.38,651300,39.97,40.64,39.95,40.38,651300,0.0,1.0
2007-07-05,39.74,40.15,39.6,40.15,656800,39.74,40.15,39.6,40.15,656800,0.0,1.0
2007-07-06,39.5,39.95,39.29,39.92,1338600,39.5,39.95,39.29,39.92,1338600,0.0,1.0
2007-07-09,39.75,40.07,39.64,39.73,782700,39.75,40.07,39.64,39.73,782700,0.0,1.0
2007-07-10,38.68,39.4,38.5,39.4,771200,38.68,39.4,38.5,39.4,771200,0.0,1.0
2007-07-11,38.48,39.0,38.28,38.6,1338600,38.48,39.0,38.28,38.6,1338600,0.0,1.0
2007-07-12,38.98,39.11,38.67,38.8,695000,38.98,39.11,38.67,38.8,695000,0.0,1.0
2007-07-13,38.6,39.08,38.48,38.92,859600,38.6,39.08,38.48,38.92,859600,0.0,1.0
2007-07-16,38.88,39.36,38.26,38.41,837000,38.88,39.36,38.26,38.41,837000,0.0,1.0
2007-07-17,39.52,39.52,38.73,38.87,1153800,39.52,39.52,38.73,38.87,1153800,0.0,1.0
2007-07-18,39.0,39.31,38.78,39.28,1053300,39.0,39.31,38.78,39.28,1053300,0.0,1.0
2007-07-19,39.52,39.95,39.16,39.16,1722600,39.52,39.95,39.16,39.16,1722600,0.0,1.0
2007-07-20,38.93,39.48,38.89,39.31,937800,38.93,39.48,38.89,39.31,937800,0.0,1.0
2007-07-23,39.26,39.77,39.1,39.17,879800,39.26,39.77,39.1,39.17,879800,0.0,1.0
2007-07-24,39.4,39.76,38.5,38.67,1538400,39.4,39.76,38.5,38.67,1538400,0.0,1.0
2007-07-25,38.22,39.37,37.19,38.05,2591100,38.22,39.37,37.19,38.05,2591100,0.0,1.0
2007-07-26,37.94,38.08,37.34,37.6,2156300,37.94,38.08,37.34,37.6,2156300,0.0,1.0
2007-07-27,37.6,38.28,37.53,37.96,1258400,37.6,38.28,37.53,37.96,1258400,0.0,1.0
2007-07-30,37.37,37.89,36.73,37.89,1783700,37.37,37.89,36.73,37.89,1783700,0.0,1.0
2007-07-31,38.22,39.32,37.89,37.89,2014600,38.22,39.32,37.89,37.89,2014600,0.0,1.0
2007-08-01,38.62,38.66,37.44,38.36,1983400,38.62,38.66,37.44,38.36,1983400,0.0,1.0
2007-08-02,38.3,38.91,37.8,38.73,1005100,38.3,38.91,37.8,38.73,1005100,0.0,1.0
2007-08-03,36.47,38.3,36.37,38.3,1264800,36.47,38.3,36.37,38.3,1264800,0.0,1.0
2007-08-06,35.72,36.92,35.5,36.64,1598500,35.72,36.92,35.5,36.64,1598500,0.0,1.0
2007-08-07,36.45,36.51,35.26,35.5,2052800,36.45,36.51,35.26,35.5,2052800,0.0,1.0
2007-08-08,36.04,37.34,34.92,36.99,2307200,36.04,37.34,34.92,36.99,2307200,0.0,1.0
2007-08-09,34.82,36.43,34.67,35.57,2200300,34.82,36.43,34.67,35.57,2200300,0.0,1.0
2007-08-10,36.28,37.23,33.171,34.34,2265400,36.28,37.23,33.171,34.34,2265400,0.0,1.0
2007-08-13,39.72,40.85,38.35,40.0,2934500,39.72,40.85,38.35,40.0,2934500,0.0,1.0
2007-08-14,40.14,41.14,39.48,39.83,2022400,40.14,41.14,39.48,39.83,2022400,0.0,1.0
2007-08-15,38.86,40.13,38.6,39.91,1444800,38.86,40.13,38.6,39.91,1444800,0.0,1.0
2007-08-16,39.35,39.49,37.81,38.78,1534400,39.35,39.49,37.81,38.78,1534400,0.0,1.0
2007-08-17,39.69,41.0,39.11,40.43,1181900,39.69,41.0,39.11,40.43,1181900,0.0,1.0
2007-08-20,40.44,40.69,39.67,39.87,1319000,40.44,40.69,39.67,39.87,1319000,0.0,1.0
2007-08-21,41.18,41.33,40.24,40.24,1332100,41.18,41.33,40.24,40.24,1332100,0.0,1.0
2007-08-22,41.04,42.14,40.84,41.48,1158000,41.04,42.14,40.84,41.48,1158000,0.0,1.0
2007-08-23,41.54,41.81,40.61,41.39,918000,41.54,41.81,40.61,41.39,918000,0.0,1.0
2007-08-24,41.14,41.43,40.68,41.41,1324100,41.14,41.43,40.68,41.41,1324100,0.0,1.0
2007-08-27,41.4,41.71,40.77,41.04,630700,41.4,41.71,40.77,41.04,630700,0.0,1.0
2007-08-28,40.68,41.51,40.49,41.2,1179600,40.68,41.51,40.49,41.2,1179600,0.0,1.0
2007-08-29,40.8,41.26,40.51,40.92,890200,40.8,41.26,40.51,40.92,890200,0.0,1.0
2007-08-30,41.12,41.53,40.42,40.54,976300,41.12,41.53,40.42,40.54,976300,0.0,1.0
2007-08-31,41.96,42.07,41.25,41.6,728500,41.96,42.07,41.25,41.6,728500,0.0,1.0
2007-09-04,42.39,42.78,41.41,42.26,692100,42.39,42.78,41.41,42.26,692100,0.0,1.0
2007-09-05,42.22,42.42,41.6,41.94,973000,42.22,42.42,41.6,41.94,973000,0.0,1.0
2007-09-06,41.82,42.44,41.54,42.26,1030100,41.82,42.44,41.54,42.26,1030100,0.0,1.0
2007-09-07,41.3,41.63,40.92,41.23,720200,41.3,41.63,40.92,41.23,720200,0.0,1.0
2007-09-10,41.62,42.0,41.05,41.32,1063900,41.62,42.0,41.05,41.32,1063900,0.0,1.0
2007-09-11,41.72,42.04,41.46,42.0,1006000,41.72,42.04,41.46,42.0,1006000,0.0,1.0
2007-09-12,41.67,41.97,41.21,41.68,797500,41.67,41.97,41.21,41.68,797500,0.0,1.0
2007-09-13,41.07,41.97,40.83,41.9,577900,41.07,41.97,40.83,41.9,577900,0.0,1.0
2007-09-14,40.36,40.91,40.08,40.65,907500,40.36,40.91,40.08,40.65,907500,0.0,1.0
2007-09-17,40.37,40.64,40.14,40.22,591000,40.37,40.64,40.14,40.22,591000,0.0,1.0
2007-09-18,42.51,42.78,40.4601,40.6,1033300,42.51,42.78,40.4601,40.6,1033300,0.0,1.0
2007-09-19,42.5,43.55,42.39,42.85,918700,42.5,43.55,42.39,42.85,918700,0.0,1.0
2007-09-20,42.83,43.01,42.44,42.57,833400,42.83,43.01,42.44,42.57,833400,0.0,1.0
2007-09-21,42.82,43.01,42.59,43.0,743500,42.82,43.01,42.59,43.0,743500,0.0,1.0
2007-09-24,42.74,43.01,42.35,42.82,471900,42.74,43.01,42.35,42.82,471900,0.0,1.0
2007-09-25,42.9,43.22,41.93,42.46,893200,42.9,43.22,41.93,42.46,893200,0.0,1.0
2007-09-26,41.82,42.37,41.37,42.01,885600,41.82,42.37,41.37,42.01,885600,0.0,1.0
2007-09-27,42.98,42.99,41.83,42.36,750900,42.98,42.99,41.83,42.36,750900,0.0,1.0
2007-09-28,42.52,43.0,42.22,42.92,733800,42.52,43.0,42.22,42.92,733800,0.0,1.0
2007-10-01,42.95,43.49,42.58,42.71,614200,42.95,43.49,42.58,42.71,614200,0.0,1.0
2007-10-02,44.06,44.09,42.82,43.0,735700,44.06,44.09,42.82,43.0,735700,0.0,1.0
2007-10-03,43.85,44.0,43.34,43.66,857600,43.85,44.0,43.34,43.66,857600,0.0,1.0
2007-10-04,44.09,44.27,43.8,44.1,1027400,44.09,44.27,43.8,44.1,1027400,0.0,1.0
2007-10-05,44.33,44.95,44.12,44.49,900600,44.33,44.95,44.12,44.49,900600,0.0,1.0
2007-10-08,44.2,44.68,43.96,44.3,516500,44.2,44.68,43.96,44.3,516500,0.0,1.0
2007-10-09,43.0,44.17,42.4,44.17,1682600,43.0,44.17,42.4,44.17,1682600,0.0,1.0
2007-10-10,43.12,43.32,42.68,43.0,650800,43.12,43.32,42.68,43.0,650800,0.0,1.0
2007-10-11,42.31,43.5,41.84,43.4,875600,42.31,43.5,41.84,43.4,875600,0.0,1.0
2007-10-12,42.51,43.45,42.42,42.52,637300,42.51,43.45,42.42,42.52,637300,0.0,1.0
2007-10-15,43.8,43.8,42.68,42.68,792100,43.8,43.8,42.68,42.68,792100,0.0,1.0
2007-10-16,43.3,43.81,43.15,43.81,779000,43.3,43.81,43.15,43.81,779000,0.0,1.0
2007-10-17,42.42,44.28,42.1675,43.72,1020700,42.42,44.28,42.1675,43.72,1020700,0.0,1.0
2007-10-18,42.48,42.85,42.09,42.45,513200,42.48,42.85,42.09,42.45,513200,0.0,1.0
2007-10-19,41.97,42.84,41.92,42.48,699100,41.97,42.84,41.92,42.48,699100,0.0,1.0
2007-10-22,42.62,42.78,40.99,41.31,709300,42.62,42.78,40.99,41.31,709300,0.0,1.0
2007-10-23,38.7,42.6,38.47,42.6,2411900,38.7,42.6,38.47,42.6,2411900,0.0,1.0
2007-10-24,38.66,38.66,37.03,38.45,1631400,38.66,38.66,37.03,38.45,1631400,0.0,1.0
2007-10-25,38.83,40.29,38.42,39.2,2124000,38.83,40.29,38.42,39.2,2124000,0.0,1.0
2007-10-26,39.63,39.77,38.98,39.6,1492300,39.63,39.77,38.98,39.6,1492300,0.0,1.0
2007-10-29,39.52,40.3,39.29,40.05,741900,39.52,40.3,39.29,40.05,741900,0.0,1.0
2007-10-30,39.77,40.21,39.32,39.52,696600,39.77,40.21,39.32,39.52,696600,0.0,1.0
2007-10-31,39.98,40.21,39.11,39.86,710000,39.98,40.21,39.11,39.86,710000,0.0,1.0
2007-11-01,39.54,40.5,39.4,39.82,881500,39.54,40.5,39.4,39.82,881500,0.0,1.0
2007-11-02,38.81,39.85,38.64,39.75,858500,38.81,39.85,38.64,39.75,858500,0.0,1.0
2007-11-05,37.87,38.6,37.65,38.6,991300,37.87,38.6,37.65,38.6,991300,0.0,1.0
2007-11-06,38.46,38.52,37.5,37.9,920500,38.46,38.52,37.5,37.9,920500,0.0,1.0
2007-11-07,37.04,38.39,37.0,38.39,940300,37.04,38.39,37.0,38.39,940300,0.0,1.0
2007-11-08,37.18,37.57,36.25,37.36,1098200,37.18,37.57,36.25,37.36,1098200,0.0,1.0
2007-11-09,36.33,37.033,36.26,36.83,911800,36.33,37.033,36.26,36.83,911800,0.0,1.0
2007-11-12,35.68,37.03,35.58,36.38,1011200,35.68,37.03,35.58,36.38,1011200,0.0,1.0
2007-11-13,36.2,36.3,35.84,35.85,843800,36.2,36.3,35.84,35.85,843800,0.0,1.0
2007-11-14,36.43,36.85,35.94,36.25,846000,36.43,36.85,35.94,36.25,846000,0.0,1.0
2007-11-15,35.85,36.48,35.55,36.43,1058100,35.85,36.48,35.55,36.43,1058100,0.0,1.0
2007-11-16,35.64,36.55,34.92,36.04,1204200,35.64,36.55,34.92,36.04,1204200,0.0,1.0
2007-11-19,36.14,36.33,35.24,35.45,1193800,36.14,36.33,35.24,35.45,1193800,0.0,1.0
2007-11-20,36.16,37.2,35.24,36.06,1423700,36.16,37.2,35.24,36.06,1423700,0.0,1.0
2007-11-21,34.71,36.12,34.68,36.0,1036400,34.71,36.12,34.68,36.0,1036400,0.0,1.0
2007-11-23,35.48,35.69,34.73,34.85,271800,35.48,35.69,34.73,34.85,271800,0.0,1.0
2007-11-26,35.02,35.61,34.87,35.4,989600,35.02,35.61,34.87,35.4,989600,0.0,1.0
2007-11-27,36.21,36.34,35.17,35.66,1025000,36.21,36.34,35.17,35.66,1025000,0.0,1.0
2007-11-28,37.54,37.72,36.56,36.56,1044000,37.54,37.72,36.56,36.56,1044000,0.0,1.0
2007-11-29,37.63,37.88,37.09,37.19,680600,37.63,37.88,37.09,37.19,680600,0.0,1.0
2007-11-30,37.01,38.18,36.79,38.06,853000,37.01,38.18,36.79,38.06,853000,0.0,1.0
2007-12-03,36.26,37.01,36.21,36.73,958500,36.26,37.01,36.21,36.73,958500,0.0,1.0
2007-12-04,37.78,38.95,36.84,37.05,1783600,37.78,38.95,36.84,37.05,1783600,0.0,1.0
2007-12-05,38.5,39.28,38.07,38.18,1058800,38.5,39.28,38.07,38.18,1058800,0.0,1.0
2007-12-06,39.0,39.0,38.28,38.52,801100,39.0,39.0,38.28,38.52,801100,0.0,1.0
2007-12-07,39.3,40.0,38.85,39.04,773600,39.3,40.0,38.85,39.04,773600,0.0,1.0
2007-12-10,38.83,39.49,38.66,39.49,534900,38.83,39.49,38.66,39.49,534900,0.0,1.0
2007-12-11,38.13,39.4,38.0,39.29,1136900,38.13,39.4,38.0,39.29,1136900,0.0,1.0
2007-12-12,39.19,39.79,38.82,39.29,881300,39.19,39.79,38.82,39.29,881300,0.0,1.0
2007-12-13,39.27,39.35,38.6,38.79,1047700,39.27,39.35,38.6,38.79,1047700,0.0,1.0
2007-12-14,38.07,39.34,37.88,39.02,868900,38.07,39.34,37.88,39.02,868900,0.0,1.0
2007-12-17,37.56,38.17,37.46,37.82,523700,37.56,38.17,37.46,37.82,523700,0.0,1.0
2007-12-18,37.32,37.97,36.41,37.97,600600,37.32,37.97,36.41,37.97,600600,0.0,1.0
2007-12-19,38.23,38.66,36.97,37.4,967200,38.23,38.66,36.97,37.4,967200,0.0,1.0
2007-12-20,39.2,39.2,38.23,38.48,850200,39.2,39.2,38.23,38.48,850200,0.0,1.0
2007-12-21,38.75,39.69,38.41,39.69,928000,38.75,39.69,38.41,39.69,928000,0.0,1.0
2007-12-24,40.29,40.38,38.75,39.03,347800,40.29,40.38,38.75,39.03,347800,0.0,1.0
2007-12-26,40.28,40.49,39.98,40.29,653000,40.28,40.49,39.98,40.29,653000,0.0,1.0
2007-12-27,39.86,40.53,39.71,40.28,533100,39.86,40.53,39.71,40.28,533100,0.0,1.0
2007-12-28,39.74,40.12,39.56,39.91,681400,39.74,40.12,39.56,39.91,681400,0.0,1.0
2007-12-31,39.28,39.96,39.04,39.61,505300,39.28,39.96,39.04,39.61,505300,0.0,1.0
2008-01-02,38.8,39.44,38.11,39.28,1039800,38.8,39.44,38.11,39.28,1039800,0.0,1.0
2008-01-03,37.48,38.8,37.36,38.79,1141100,37.48,38.8,37.36,38.79,1141100,0.0,1.0
2008-01-04,35.74,37.05,35.59,37.05,909400,35.74,37.05,35.59,37.05,909400,0.0,1.0
2008-01-07,35.64,35.99,35.15,35.83,855000,35.64,35.99,35.15,35.83,855000,0.0,1.0
2008-01-08,33.32,35.99,33.19,35.54,1420100,33.32,35.99,33.19,35.54,1420100,0.0,1.0
2008-01-09,32.96,34.01,32.76,33.31,1561300,32.96,34.01,32.76,33.31,1561300,0.0,1.0
2008-01-10,31.62,32.69,31.34,32.67,3259200,31.62,32.69,31.34,32.67,3259200,0.0,1.0
2008-01-11,31.36,32.1,31.24,31.42,1420500,31.36,32.1,31.24,31.42,1420500,0.0,1.0
2008-01-14,32.24,32.78,31.52,31.91,749300,32.24,32.78,31.52,31.91,749300,0.0,1.0
2008-01-15,30.99,32.05,30.84,32.05,998700,30.99,32.05,30.84,32.05,998700,0.0,1.0
2008-01-16,31.73,32.1,30.69,30.8,1554300,31.73,32.1,30.69,30.8,1554300,0.0,1.0
2008-01-17,30.6,32.49,30.6,31.73,1008100,30.6,32.49,30.6,31.73,1008100,0.0,1.0
2008-01-18,31.01,31.4,30.65,30.75,1139700,31.01,31.4,30.65,30.75,1139700,0.0,1.0
2008-01-22,30.98,31.63,29.0,29.78,1026600,30.98,31.63,29.0,29.78,1026600,0.0,1.0
2008-01-23,31.07,31.23,29.51,30.17,1202300,31.07,31.23,29.51,30.17,1202300,0.0,1.0
2008-01-24,33.53,33.88,31.21,31.22,1604700,33.53,33.88,31.21,31.22,1604700,0.0,1.0
2008-01-25,31.97,33.86,31.94,33.81,875000,31.97,33.86,31.94,33.81,875000,0.0,1.0
2008-01-28,32.77,32.77,31.66,31.93,712800,32.77,32.77,31.66,31.93,712800,0.0,1.0
2008-01-29,33.34,33.61,32.76,33.24,853100,33.34,33.61,32.76,33.24,853100,0.0,1.0
2008-01-30,33.97,34.32,33.0,33.03,764800,33.97,34.32,33.0,33.03,764800,0.0,1.0
2008-01-31,34.22,34.34,33.16,33.16,1183800,34.22,34.34,33.16,33.16,1183800,0.0,1.0
2008-02-01,34.4,34.52,33.96,34.14,1415900,34.4,34.52,33.96,34.14,1415900,0.0,1.0
2008-02-04,34.22,34.5,33.96,34.41,624700,34.22,34.5,33.96,34.41,624700,0.0,1.0
2008-02-05,32.88,33.9,32.86,33.66,859400,32.88,33.9,32.86,33.66,859400,0.0,1.0
2008-02-06,32.4,33.31,32.24,33.13,1066400,32.4,33.31,32.24,33.13,1066400,0.0,1.0
2008-02-07,33.2,33.41,31.73,32.52,1799900,33.2,33.41,31.73,32.52,1799900,0.0,1.0
2008-02-08,32.12,33.23,31.85,33.23,995900,32.12,33.23,31.85,33.23,995900,0.0,1.0
2008-02-11,33.36,33.52,32.09,32.2,927700,33.36,33.52,32.09,32.2,927700,0.0,1.0
2008-02-12,33.22,34.03,33.04,33.46,673500,33.22,34.03,33.04,33.46,673500,0.0,1.0
2008-02-13,34.37,34.478,33.47,33.72,662200,34.37,34.478,33.47,33.72,662200,0.0,1.0
2008-02-14,33.16,34.12,32.91,33.95,941000,33.16,34.12,32.91,33.95,941000,0.0,1.0
2008-02-15,33.16,33.32,32.65,33.08,810500,33.16,33.32,32.65,33.08,810500,0.0,1.0
2008-02-19,33.26,33.87,32.31,33.2,595800,33.26,33.87,32.31,33.2,595800,0.0,1.0
2008-02-20,33.77,33.92,32.92,33.09,530900,33.77,33.92,32.92,33.09,530900,0.0,1.0
2008-02-21,33.71,34.6,33.68,34.03,711900,33.71,34.6,33.68,34.03,711900,0.0,1.0
2008-02-22,33.59,33.97,32.86,33.78,665000,33.59,33.97,32.86,33.78,665000,0.0,1.0
2008-02-25,34.13,34.31,33.32,33.63,651500,34.13,34.31,33.32,33.63,651500,0.0,1.0
2008-02-26,34.52,34.85,34.0,34.28,550300,34.52,34.85,34.0,34.28,550300,0.0,1.0
2008-02-27,34.61,35.27,34.115,34.3,708700,34.61,35.27,34.115,34.3,708700,0.0,1.0
2008-02-28,33.66,34.72,33.32,34.61,615100,33.66,34.72,33.32,34.61,615100,0.0,1.0
2008-02-29,32.61,33.29,32.6,33.06,888000,32.61,33.29,32.6,33.06,888000,0.0,1.0
2008-03-03,32.58,32.95,31.89,32.79,723000,32.58,32.95,31.89,32.79,723000,0.0,1.0
2008-03-04,32.88,33.02,32.17,32.31,825700,32.88,33.02,32.17,32.31,825700,0.0,1.0
2008-03-05,32.78,33.68,32.78,32.93,1197200,32.78,33.68,32.78,32.93,1197200,0.0,1.0
2008-03-06,32.05,32.82,31.93,32.67,600800,32.05,32.82,31.93,32.67,600800,0.0,1.0
2008-03-07,32.18,32.94,31.6201,31.66,763100,32.18,32.94,31.6201,31.66,763100,0.0,1.0
2008-03-10,31.99,32.51,31.82,32.16,740400,31.99,32.51,31.82,32.16,740400,0.0,1.0
2008-03-11,32.41,33.19,31.74,32.67,738200,32.41,33.19,31.74,32.67,738200,0.0,1.0
2008-03-12,32.78,33.09,32.23,32.41,1085200,32.78,33.09,32.23,32.41,1085200,0.0,1.0
2008-03-13,32.76,32.93,31.78,32.33,632100,32.76,32.93,31.78,32.33,632100,0.0,1.0
2008-03-14,31.62,32.9,31.3,32.9,642500,31.62,32.9,31.3,32.9,642500,0.0,1.0
2008-03-17,31.14,31.75,30.89,31.0,756300,31.14,31.75,30.89,31.0,756300,0.0,1.0
2008-03-18,31.85,32.0,31.3,31.6,825000,31.85,32.0,31.3,31.6,825000,0.0,1.0
2008-03-19,31.91,32.22,31.59,31.94,977300,31.91,32.22,31.59,31.94,977300,0.0,1.0
2008-03-20,31.95,32.07,31.39,31.59,1248700,31.95,32.07,31.39,31.59,1248700,0.0,1.0
2008-03-24,33.88,34.09,32.01,32.01,1050100,33.88,34.09,32.01,32.01,1050100,0.0,1.0
2008-03-25,34.12,34.44,33.57,33.89,674900,34.12,34.44,33.57,33.89,674900,0.0,1.0
2008-03-26,33.46,34.23,33.34,33.92,1095100,33.46,34.23,33.34,33.92,1095100,0.0,1.0
2008-03-27,32.83,33.91,32.83,33.53,750400,32.83,33.91,32.83,33.53,750400,0.0,1.0
2008-03-28,33.0,33.55,32.87,33.25,731200,33.0,33.55,32.87,33.25,731200,0.0,1.0
2008-03-31,33.65,33.79,32.73,33.0,1076000,33.65,33.79,32.73,33.0,1076000,0.0,1.0
2008-04-01,34.25,34.92,33.98,34.36,698900,34.25,34.92,33.98,34.36,698900,0.0,1.0
2008-04-02,34.32,34.85,34.08,34.16,716400,34.32,34.85,34.08,34.16,716400,0.0,1.0
2008-04-03,34.38,34.5,33.87,34.13,957300,34.38,34.5,33.87,34.13,957300,0.0,1.0
2008-04-04,34.11,34.44,33.78,34.27,736400,34.11,34.44,33.78,34.27,736400,0.0,1.0
2008-04-07,34.61,34.97,34.14,34.37,588400,34.61,34.97,34.14,34.37,588400,0.0,1.0
2008-04-08,34.18,34.54,33.94,34.35,689800,34.18,34.54,33.94,34.35,689800,0.0,1.0
2008-04-09,33.34,34.28,33.1,34.16,704500,33.34,34.28,33.1,34.16,704500,0.0,1.0
2008-04-10,34.23,34.7,33.26,33.34,898600,34.23,34.7,33.26,33.34,898600,0.0,1.0
2008-04-11,33.49,34.18,33.27,34.0,840100,33.49,34.18,33.27,34.0,840100,0.0,1.0
2008-04-14,32.75,33.33,32.58,33.23,761400,32.75,33.33,32.58,33.23,761400,0.0,1.0
2008-04-15,30.87,32.02,30.73,31.9,2484800,30.87,32.02,30.73,31.9,2484800,0.0,1.0
2008-04-16,31.73,31.9,30.97,31.15,816100,31.73,31.9,30.97,31.15,816100,0.0,1.0
2008-04-17,30.83,31.55,30.63,31.32,899000,30.83,31.55,30.63,31.32,899000,0.0,1.0
2008-04-18,31.19,31.52,30.78,31.25,726400,31.19,31.52,30.78,31.25,726400,0.0,1.0
2008-04-21,31.65,31.86,30.93,31.01,1286000,31.65,31.86,30.93,31.01,1286000,0.0,1.0
2008-04-22,31.31,31.7,30.74,31.7,1196500,31.31,31.7,30.74,31.7,1196500,0.0,1.0
2008-04-23,27.52,29.78,26.58,29.0,5553700,27.52,29.78,26.58,29.0,5553700,0.0,1.0
2008-04-24,27.2,27.62,26.63,27.5,1916600,27.2,27.62,26.63,27.5,1916600,0.0,1.0
2008-04-25,26.81,27.25,26.5,27.2,1830200,26.81,27.25,26.5,27.2,1830200,0.0,1.0
2008-04-28,27.65,28.03,26.57,26.88,2053200,27.65,28.03,26.57,26.88,2053200,0.0,1.0
2008-04-29,27.85,27.97,27.49,27.56,1821500,27.85,27.97,27.49,27.56,1821500,0.0,1.0
2008-04-30,27.21,28.0,27.16,28.0,1175100,27.21,28.0,27.16,28.0,1175100,0.0,1.0
2008-05-01,28.4,29.24,27.08,27.14,1562200,28.4,29.24,27.08,27.14,1562200,0.0,1.0
2008-05-02,28.19,28.71,27.65,28.71,857600,28.19,28.71,27.65,28.71,857600,0.0,1.0
2008-05-05,27.47,28.06,27.34,27.99,1141200,27.47,28.06,27.34,27.99,1141200,0.0,1.0
2008-05-06,28.19,28.35,27.22,27.22,975700,28.19,28.35,27.22,27.22,975700,0.0,1.0
2008-05-07,27.7,28.49,27.62,28.27,869200,27.7,28.49,27.62,28.27,869200,0.0,1.0
2008-05-08,27.45,27.92,27.27,27.75,1589700,27.45,27.92,27.27,27.75,1589700,0.0,1.0
2008-05-09,27.46,27.61,26.92,27.09,923100,27.46,27.61,26.92,27.09,923100,0.0,1.0
2008-05-12,27.99,28.11,27.45,27.45,998300,27.99,28.11,27.45,27.45,998300,0.0,1.0
2008-05-13,28.49,28.65,27.84,28.05,1394500,28.49,28.65,27.84,28.05,1394500,0.0,1.0
2008-05-14,28.74,29.18,28.51,28.51,913600,28.74,29.18,28.51,28.51,913600,0.0,1.0
2008-05-15,29.34,29.37,28.56,28.79,886400,29.34,29.37,28.56,28.79,886400,0.0,1.0
2008-05-16,29.32,29.57,29.18,29.52,874100,29.32,29.57,29.18,29.52,874100,0.0,1.0
2008-05-19,30.01,30.28,29.3,29.45,1756400,30.01,30.28,29.3,29.45,1756400,0.0,1.0
2008-05-20,30.12,30.65,29.65,30.28,1469100,30.12,30.65,29.65,30.28,1469100,0.0,1.0
2008-05-21,29.92,30.39,29.82,30.12,1691000,29.92,30.39,29.82,30.12,1691000,0.0,1.0
2008-05-22,30.02,30.23,29.81,29.87,776900,30.02,30.23,29.81,29.87,776900,0.0,1.0
2008-05-23,30.11,30.37,29.64,29.9,1173100,30.11,30.37,29.64,29.9,1173100,0.0,1.0
2008-05-27,30.53,30.66,29.94,30.29,882300,30.53,30.66,29.94,30.29,882300,0.0,1.0
2008-05-28,30.25,30.73,29.99,30.6,614100,30.25,30.73,29.99,30.6,614100,0.0,1.0
2008-05-29,30.43,30.46,29.92,30.14,1101800,30.43,30.46,29.92,30.14,1101800,0.0,1.0
2008-05-30,30.66,31.0,30.065,30.32,1130500,30.66,31.0,30.065,30.32,1130500,0.0,1.0
2008-06-02,30.06,30.91,29.71,30.76,1476500,30.06,30.91,29.71,30.76,1476500,0.0,1.0
2008-06-03,31.09,31.65,29.97,30.09,1166900,31.09,31.65,29.97,30.09,1166900,0.0,1.0
2008-06-04,31.79,31.8,30.73,30.86,1606800,31.79,31.8,30.73,30.86,1606800,0.0,1.0
2008-06-05,33.36,33.36,31.56,31.8,2070600,33.36,33.36,31.56,31.8,2070600,0.0,1.0
2008-06-06,32.53,33.39,32.51,33.1,1381500,32.53,33.39,32.51,33.1,1381500,0.0,1.0
2008-06-09,32.67,33.15,32.04,33.03,1310900,32.67,33.15,32.04,33.03,1310900,0.0,1.0
2008-06-10,32.35,32.69,32.03,32.49,1111200,32.35,32.69,32.03,32.49,1111200,0.0,1.0
2008-06-11,31.05,32.23,31.05,32.15,1262400,31.05,32.23,31.05,32.15,1262400,0.0,1.0
2008-06-12,31.26,32.18,31.17,31.34,1662000,31.26,32.18,31.17,31.34,1662000,0.0,1.0
2008-06-13,32.14,32.6,31.54,31.54,1166200,32.14,32.6,31.54,31.54,1166200,0.0,1.0
2008-06-16,32.42,32.57,31.77,31.77,696000,32.42,32.57,31.77,31.77,696000,0.0,1.0
2008-06-17,32.37,32.71,32.05,32.59,943500,32.37,32.71,32.05,32.59,943500,0.0,1.0
2008-06-18,32.31,32.43,31.7,32.17,839300,32.31,32.43,31.7,32.17,839300,0.0,1.0
2008-06-19,32.08,32.34,31.64,32.27,1047000,32.08,32.34,31.64,32.27,1047000,0.0,1.0
2008-06-20,31.77,31.9,31.23,31.77,1220200,31.77,31.9,31.23,31.77,1220200,0.0,1.0
2008-06-23,31.89,32.24,31.29,31.86,995200,31.89,32.24,31.29,31.86,995200,0.0,1.0
2008-06-24,31.29,31.86,31.121,31.67,1012700,31.29,31.86,31.121,31.67,1012700,0.0,1.0
2008-06-25,31.32,31.69,31.221,31.37,877000,31.32,31.69,31.221,31.37,877000,0.0,1.0
2008-06-26,30.98,31.18,30.46,31.0,891600,30.98,31.18,30.46,31.0,891600,0.0,1.0
2008-06-27,30.31,31.05,29.85,30.88,1416000,30.31,31.05,29.85,30.88,1416000,0.0,1.0
2008-06-30,30.72,31.38,30.33,30.34,1303200,30.72,31.38,30.33,30.34,1303200,0.0,1.0
2008-07-01,30.44,30.5,29.55,30.35,1228200,30.44,30.5,29.55,30.35,1228200,0.0,1.0
2008-07-02,29.66,30.91,29.65,30.5,934100,29.66,30.91,29.65,30.5,934100,0.0,1.0
2008-07-03,29.35,29.81,28.88,29.79,478900,29.35,29.81,28.88,29.79,478900,0.0,1.0
2008-07-07,29.48,29.81,28.87,29.16,1182300,29.48,29.81,28.87,29.16,1182300,0.0,1.0
2008-07-08,29.92,30.08,28.84,29.4,1729000,29.92,30.08,28.84,29.4,1729000,0.0,1.0
2008-07-09,29.16,30.13,28.99,29.92,1173600,29.16,30.13,28.99,29.92,1173600,0.0,1.0
2008-07-10,28.61,29.19,28.16,28.95,1117500,28.61,29.19,28.16,28.95,1117500,0.0,1.0
2008-07-11,28.38,28.7,27.83,28.45,1233400,28.38,28.7,27.83,28.45,1233400,0.0,1.0
2008-07-14,27.8,28.703,27.69,28.45,785200,27.8,28.703,27.69,28.45,785200,0.0,1.0
2008-07-15,27.97,28.41,27.165,27.5,1087200,27.97,28.41,27.165,27.5,1087200,0.0,1.0
2008-07-16,29.17,29.19,27.62,28.11,765900,29.17,29.19,27.62,28.11,765900,0.0,1.0
2008-07-17,30.19,30.21,29.26,29.35,879200,30.19,30.21,29.26,29.35,879200,0.0,1.0
2008-07-18,30.49,30.95,30.02,30.6,949800,30.49,30.95,30.02,30.6,949800,0.0,1.0
2008-07-21,30.4,30.86,29.98,30.65,526700,30.4,30.86,29.98,30.65,526700,0.0,1.0
2008-07-22,30.32,30.42,29.38,29.98,1341500,30.32,30.42,29.38,29.98,1341500,0.0,1.0
2008-07-23,33.11,34.87,32.31,32.64,4560100,33.11,34.87,32.31,32.64,4560100,0.0,1.0
2008-07-24,32.0,33.11,32.0,32.87,1572100,32.0,33.11,32.0,32.87,1572100,0.0,1.0
2008-07-25,32.19,32.64,31.5,32.22,1190500,32.19,32.64,31.5,32.22,1190500,0.0,1.0
2008-07-28,32.0,32.52,31.53,32.4,1097300,32.0,32.52,31.53,32.4,1097300,0.0,1.0
2008-07-29,32.74,32.9,31.92,32.0,916500,32.74,32.9,31.92,32.0,916500,0.0,1.0
2008-07-30,32.2,33.1,31.85,32.74,843200,32.2,33.1,31.85,32.74,843200,0.0,1.0
2008-07-31,32.22,32.71,31.92,32.01,954600,32.22,32.71,31.92,32.01,954600,0.0,1.0
2008-08-01,32.07,32.57,31.6,32.43,1082400,32.07,32.57,31.6,32.43,1082400,0.0,1.0
2008-08-04,32.42,32.73,31.36,32.07,1011700,32.42,32.73,31.36,32.07,1011700,0.0,1.0
2008-08-05,34.09,34.18,32.56,32.56,1293700,34.09,34.18,32.56,32.56,1293700,0.0,1.0
2008-08-06,33.84,34.03,33.28,34.01,1164400,33.84,34.03,33.28,34.01,1164400,0.0,1.0
2008-08-07,33.84,34.34,33.05,33.37,765700,33.84,34.34,33.05,33.37,765700,0.0,1.0
2008-08-08,34.94,35.12,33.73,33.88,1181300,34.94,35.12,33.73,33.88,1181300,0.0,1.0
2008-08-11,34.73,35.22,34.53,34.83,853500,34.73,35.22,34.53,34.83,853500,0.0,1.0
2008-08-12,34.96,35.1,34.57,34.64,866100,34.96,35.1,34.57,34.64,866100,0.0,1.0
2008-08-13,35.19,35.38,34.66,34.96,712800,35.19,35.38,34.66,34.96,712800,0.0,1.0
2008-08-14,35.34,35.957,34.95,35.11,881600,35.34,35.957,34.95,35.11,881600,0.0,1.0
2008-08-15,35.53,36.0,35.18,35.52,531700,35.53,36.0,35.18,35.52,531700,0.0,1.0
2008-08-18,35.07,35.68,34.93,35.5,929600,35.07,35.68,34.93,35.5,929600,0.0,1.0
2008-08-19,34.44,35.0,34.14,35.0,721400,34.44,35.0,34.14,35.0,721400,0.0,1.0
2008-08-20,34.34,34.8,33.84,34.5,705500,34.34,34.8,33.84,34.5,705500,0.0,1.0
2008-08-21,34.06,34.58,33.62,34.02,881300,34.06,34.58,33.62,34.02,881300,0.0,1.0
2008-08-22,34.33,34.5,34.04,34.25,547900,34.33,34.5,34.04,34.25,547900,0.0,1.0
2008-08-25,33.75,34.2,33.35,34.1,595600,33.75,34.2,33.35,34.1,595600,0.0,1.0
2008-08-26,32.72,33.84,32.49,33.84,999800,32.72,33.84,32.49,33.84,999800,0.0,1.0
2008-08-27,33.26,33.52,32.6,32.6,548800,33.26,33.52,32.6,32.6,548800,0.0,1.0
2008-08-28,33.94,34.33,32.85,33.29,1200900,33.94,34.33,32.85,33.29,1200900,0.0,1.0
2008-08-29,33.19,33.75,33.03,33.75,699200,33.19,33.75,33.03,33.75,699200,0.0,1.0
2008-09-02,32.53,34.38,32.5,33.55,699500,32.53,34.38,32.5,33.55,699500,0.0,1.0
2008-09-03,30.87,32.53,30.57,32.53,1213600,30.87,32.53,30.57,32.53,1213600,0.0,1.0
2008-09-04,30.43,31.11,29.95,30.61,1091800,30.43,31.11,29.95,30.61,1091800,0.0,1.0
2008-09-05,30.1,30.34,29.71,30.2,1194600,30.1,30.34,29.71,30.2,1194600,0.0,1.0
2008-09-08,30.11,31.05,29.79,30.76,836600,30.11,31.05,29.79,30.76,836600,0.0,1.0
2008-09-09,29.57,30.76,29.34,30.27,851500,29.57,30.76,29.34,30.27,851500,0.0,1.0
2008-09-10,29.81,29.98,29.318,29.72,828500,29.81,29.98,29.318,29.72,828500,0.0,1.0
2008-09-11,29.54,30.03,29.0,29.52,1008000,29.54,30.03,29.0,29.52,1008000,0.0,1.0
2008-09-12,29.72,30.01,29.02,29.41,703800,29.72,30.01,29.02,29.41,703800,0.0,1.0
2008-09-15,29.12,30.23,28.57,28.89,836900,29.12,30.23,28.57,28.89,836900,0.0,1.0
2008-09-16,29.4,29.6,27.2,28.49,2257000,29.4,29.6,27.2,28.49,2257000,0.0,1.0
2008-09-17,28.16,29.7391,28.04,29.03,1096600,28.16,29.7391,28.04,29.03,1096600,0.0,1.0
2008-09-18,29.4,29.68,27.28,28.6,1469800,29.4,29.68,27.28,28.6,1469800,0.0,1.0
2008-09-19,30.74,31.94,30.54,31.47,1675600,30.74,31.94,30.54,31.47,1675600,0.0,1.0
2008-09-22,29.23,30.49,29.08,30.48,1071200,29.23,30.49,29.08,30.48,1071200,0.0,1.0
2008-09-23,28.76,29.82,28.58,29.35,894400,28.76,29.82,28.58,29.35,894400,0.0,1.0
2008-09-24,27.73,28.2,27.1,27.89,1392200,27.73,28.2,27.1,27.89,1392200,0.0,1.0
2008-09-25,28.57,28.92,27.93,27.93,979400,28.57,28.92,27.93,27.93,979400,0.0,1.0
2008-09-26,28.74,28.91,27.23,28.21,1160800,28.74,28.91,27.23,28.21,1160800,0.0,1.0
2008-09-29,26.19,28.3,24.95,28.28,1790700,26.19,28.3,24.95,28.28,1790700,0.0,1.0
2008-09-30,26.22,26.91,26.05,26.82,1274200,26.22,26.91,26.05,26.82,1274200,0.0,1.0
2008-10-01,25.84,26.6,25.58,26.2,1032000,25.84,26.6,25.58,26.2,1032000,0.0,1.0
2008-10-02,24.14,25.78,24.0,25.77,1070800,24.14,25.78,24.0,25.77,1070800,0.0,1.0
2008-10-03,24.45,25.88,24.29,24.39,1277100,24.45,25.88,24.29,24.39,1277100,0.0,1.0
2008-10-06,23.7,23.95,22.13,23.9,1559600,23.7,23.95,22.13,23.9,1559600,0.0,1.0
2008-10-07,22.14,24.02,22.09,24.02,1205900,22.14,24.02,22.09,24.02,1205900,0.0,1.0
2008-10-08,21.62,23.32,21.0,21.77,1570500,21.62,23.32,21.0,21.77,1570500,0.0,1.0
2008-10-09,20.71,22.43,20.71,21.87,1565400,20.71,22.43,20.71,21.87,1565400,0.0,1.0
2008-10-10,18.58,21.0,18.58,19.81,2523500,18.58,21.0,18.58,19.81,2523500,0.0,1.0
2008-10-13,20.65,20.65,19.34,19.5,1583100,20.65,20.65,19.34,19.5,1583100,0.0,1.0
2008-10-14,19.89,21.43,19.45,21.43,1802000,19.89,21.43,19.45,21.43,1802000,0.0,1.0
2008-10-15,18.73,19.8,18.71,19.49,2320200,18.73,19.8,18.71,19.49,2320200,0.0,1.0
2008-10-16,18.76,19.16,17.56,18.73,1893000,18.76,19.16,17.56,18.73,1893000,0.0,1.0
2008-10-17,18.13,18.89,18.06,18.23,1219600,18.13,18.89,18.06,18.23,1219600,0.0,1.0
2008-10-20,19.05,19.1,18.36,18.36,2203300,19.05,19.1,18.36,18.36,2203300,0.0,1.0
2008-10-21,18.23,18.99,18.09,18.82,964300,18.23,18.99,18.09,18.82,964300,0.0,1.0
2008-10-22,17.19,17.63,15.6,15.6,1992300,17.19,17.63,15.6,15.6,1992300,0.0,1.0
2008-10-23,16.8,17.59,16.25,17.36,1264900,16.8,17.59,16.25,17.36,1264900,0.0,1.0
2008-10-24,16.07,16.74,15.14,15.53,1091800,16.07,16.74,15.14,15.53,1091800,0.0,1.0
2008-10-27,16.18,16.77,15.51,15.75,1143400,16.18,16.77,15.51,15.75,1143400,0.0,1.0
2008-10-28,17.14,17.29,16.08,16.58,1321400,17.14,17.29,16.08,16.58,1321400,0.0,1.0
2008-10-29,16.56,17.1,16.3,17.1,1715000,16.56,17.1,16.3,17.1,1715000,0.0,1.0
2008-10-30,16.97,17.26,16.49,16.65,1356900,16.97,17.26,16.49,16.65,1356900,0.0,1.0
2008-10-31,17.45,17.7,16.59,16.86,1423200,17.45,17.7,16.59,16.86,1423200,0.0,1.0
2008-11-03,17.62,18.04,17.22,17.35,729600,17.62,18.04,17.22,17.35,729600,0.0,1.0
2008-11-04,17.7,17.97,17.32,17.87,1725000,17.7,17.97,17.32,17.87,1725000,0.0,1.0
2008-11-05,17.42,18.06,17.39,17.53,1031300,17.42,18.06,17.39,17.53,1031300,0.0,1.0
2008-11-06,16.27,17.58,16.2,17.3,840600,16.27,17.58,16.2,17.3,840600,0.0,1.0
2008-11-07,16.43,16.84,16.12,16.36,956800,16.43,16.84,16.12,16.36,956800,0.0,1.0
2008-11-10,16.19,16.75,16.06,16.66,623900,16.19,16.75,16.06,16.66,623900,0.0,1.0
2008-11-11,15.77,16.24,15.55,16.06,954200,15.77,16.24,15.55,16.06,954200,0.0,1.0
2008-11-12,14.43,15.48,14.38,15.42,1083000,14.43,15.48,14.38,15.42,1083000,0.0,1.0
2008-11-13,14.99,15.04,13.6,14.49,2016300,14.99,15.04,13.6,14.49,2016300,0.0,1.0
2008-11-14,14.56,15.16,14.26,14.84,1564000,14.56,15.16,14.26,14.84,1564000,0.0,1.0
2008-11-17,14.38,14.79,14.25,14.48,1061600,14.38,14.79,14.25,14.48,1061600,0.0,1.0
2008-11-18,14.52,14.69,13.85,14.46,1605900,14.52,14.69,13.85,14.46,1605900,0.0,1.0
2008-11-19,13.46,14.77,13.43,14.21,1356800,13.46,14.77,13.43,14.21,1356800,0.0,1.0
2008-11-20,11.82,13.22,11.74,13.2,2266700,11.82,13.22,11.74,13.2,2266700,0.0,1.0
2008-11-21,12.71,12.71,11.94,12.09,2292800,12.71,12.71,11.94,12.09,2292800,0.0,1.0
2008-11-24,13.47,13.74,12.76,12.84,1673900,13.47,13.74,12.76,12.84,1673900,0.0,1.0
2008-11-25,13.18,13.8,12.94,13.8,1548200,13.18,13.8,12.94,13.8,1548200,0.0,1.0
2008-11-26,13.91,14.01,12.86,12.94,1310800,13.91,14.01,12.86,12.94,1310800,0.0,1.0
2008-11-28,13.8,13.9,13.52,13.78,567900,13.8,13.9,13.52,13.78,567900,0.0,1.0
2008-12-01,12.82,13.4,12.79,13.4,1455900,12.82,13.4,12.79,13.4,1455900,0.0,1.0
2008-12-02,13.35,13.41,12.61,12.99,1697800,13.35,13.41,12.61,12.99,1697800,0.0,1.0
2008-12-03,14.03,14.25,13.0,13.08,1699000,14.03,14.25,13.0,13.08,1699000,0.0,1.0
2008-12-04,14.25,14.64,13.52,13.78,1992200,14.25,14.64,13.52,13.78,1992200,0.0,1.0
2008-12-05,14.52,14.54,13.55,13.88,1330800,14.52,14.54,13.55,13.88,1330800,0.0,1.0
2008-12-08,15.15,15.37,14.79,14.88,943500,15.15,15.37,14.79,14.88,943500,0.0,1.0
2008-12-09,15.47,16.15,14.77,15.02,1482800,15.47,16.15,14.77,15.02,1482800,0.0,1.0
2008-12-10,15.38,15.835,15.09,15.57,810800,15.38,15.835,15.09,15.57,810800,0.0,1.0
2008-12-11,15.02,15.68,14.87,15.23,666800,15.02,15.68,14.87,15.23,666800,0.0,1.0
2008-12-12,16.38,16.64,14.44,14.56,1723200,16.38,16.64,14.44,14.56,1723200,0.0,1.0
2008-12-15,15.78,16.45,15.53,16.45,1467300,15.78,16.45,15.53,16.45,1467300,0.0,1.0
2008-12-16,17.04,17.12,15.91,16.06,1193000,17.04,17.12,15.91,16.06,1193000,0.0,1.0
2008-12-17,17.74,18.04,16.77,16.91,1528000,17.74,18.04,16.77,16.91,1528000,0.0,1.0
2008-12-18,17.42,17.98,17.08,17.98,1053700,17.42,17.98,17.08,17.98,1053700,0.0,1.0
2008-12-19,17.85,18.01,17.39,17.89,1232200,17.85,18.01,17.39,17.89,1232200,0.0,1.0
2008-12-22,17.2,17.91,16.73,17.91,770500,17.2,17.91,16.73,17.91,770500,0.0,1.0
2008-12-23,17.43,17.74,17.06,17.34,781700,17.43,17.74,17.06,17.34,781700,0.0,1.0
2008-12-24,17.56,17.59,17.08,17.32,205000,17.56,17.59,17.08,17.32,205000,0.0,1.0
2008-12-26,17.85,17.86,17.49,17.55,325400,17.85,17.86,17.49,17.55,325400,0.0,1.0
2008-12-29,17.92,17.92,17.47,17.88,572100,17.92,17.92,17.47,17.88,572100,0.0,1.0
2008-12-30,18.37,18.41,17.81,17.94,560500,18.37,18.41,17.81,17.94,560500,0.0,1.0
2008-12-31,18.84,19.05,18.38,18.47,734200,18.84,19.05,18.38,18.47,734200,0.0,1.0
2009-01-02,19.66,19.78,18.63,18.85,691700,19.66,19.78,18.63,18.85,691700,0.0,1.0
2009-01-05,20.29,20.31,19.24,19.5,1239500,20.29,20.31,19.24,19.5,1239500,0.0,1.0
2009-01-06,21.07,21.32,20.39,20.5,1726500,21.07,21.32,20.39,20.5,1726500,0.0,1.0
2009-01-07,20.08,20.72,19.89,20.72,1508300,20.08,20.72,19.89,20.72,1508300,0.0,1.0
2009-01-08,19.02,20.33,18.84,20.1,2324500,19.02,20.33,18.84,20.1,2324500,0.0,1.0
2009-01-09,19.01,19.23,18.4,19.19,1578800,19.01,19.23,18.4,19.19,1578800,0.0,1.0
2009-01-12,18.81,19.32,18.56,19.01,1099100,18.81,19.32,18.56,19.01,1099100,0.0,1.0
2009-01-13,19.19,19.44,17.98,18.79,1661600,19.19,19.44,17.98,18.79,1661600,0.0,1.0
2009-01-14,18.49,19.17,18.28,19.04,1057700,18.49,19.17,18.28,19.04,1057700,0.0,1.0
2009-01-15,18.84,18.99,17.82,18.5,660900,18.84,18.99,17.82,18.5,660900,0.0,1.0
2009-01-16,19.29,19.46,18.52,19.17,699400,19.29,19.46,18.52,19.17,699400,0.0,1.0
2009-01-20,17.72,19.36,17.65,19.14,1308900,17.72,19.36,17.65,19.14,1308900,0.0,1.0
2009-01-21,18.3,18.31,17.58,18.12,1659600,18.3,18.31,17.58,18.12,1659600,0.0,1.0
2009-01-22,18.05,18.46,17.396,18.02,1200900,18.05,18.46,17.396,18.02,1200900,0.0,1.0
2009-01-23,18.78,19.14,17.59,17.59,884200,18.78,19.14,17.59,17.59,884200,0.0,1.0
2009-01-26,19.01,19.63,18.675,18.82,854200,19.01,19.63,18.675,18.82,854200,0.0,1.0
2009-01-27,19.92,20.08,19.02,19.2,1207000,19.92,20.08,19.02,19.2,1207000,0.0,1.0
2009-01-28,20.04,20.56,19.78,20.23,1904200,20.04,20.56,19.78,20.23,1904200,0.0,1.0
2009-01-29,19.71,19.89,19.215,19.835,1189100,19.71,19.89,19.215,19.835,1189100,0.0,1.0
2009-01-30,19.07,19.88,18.97,19.73,932300,19.07,19.88,18.97,19.73,932300,0.0,1.0
2009-02-02,17.92,18.33,15.24,18.07,2205000,17.92,18.33,15.24,18.07,2205000,0.0,1.0
2009-02-03,17.79,18.16,17.45,18.07,1556600,17.79,18.16,17.45,18.07,1556600,0.0,1.0
2009-02-04,18.12,18.4,17.73,17.81,1403900,18.12,18.4,17.73,17.81,1403900,0.0,1.0
2009-02-05,18.76,19.06,17.04,17.99,1574000,18.76,19.06,17.04,17.99,1574000,0.0,1.0
2009-02-06,19.49,19.58,18.57,18.7,1277100,19.49,19.58,18.57,18.7,1277100,0.0,1.0
2009-02-09,19.62,19.66,19.09,19.17,1184700,19.62,19.66,19.09,19.17,1184700,0.0,1.0
2009-02-10,18.24,19.98,17.9718,19.1,1903900,18.24,19.98,17.9718,19.1,1903900,0.0,1.0
2009-02-11,18.08,18.62,17.72,18.29,1440900,18.08,18.62,17.72,18.29,1440900,0.0,1.0
2009-02-12,18.82,18.85,17.56,17.74,1481700,18.82,18.85,17.56,17.74,1481700,0.0,1.0
2009-02-13,19.07,19.81,18.84,18.89,1141400,19.07,19.81,18.84,18.89,1141400,0.0,1.0
2009-02-17,17.93,18.77,17.86,18.47,1706500,17.93,18.77,17.86,18.47,1706500,0.0,1.0
2009-02-18,17.96,18.14,17.52,18.08,1299800,17.96,18.14,17.52,18.08,1299800,0.0,1.0
2009-02-19,17.19,18.3998,17.13,17.89,967900,17.19,18.3998,17.13,17.89,967900,0.0,1.0
2009-02-20,16.91,17.28,16.61,16.95,934700,16.91,17.28,16.61,16.95,934700,0.0,1.0
2009-02-23,16.62,17.25,16.52,16.98,1323800,16.62,17.25,16.52,16.98,1323800,0.0,1.0
2009-02-24,17.83,18.0,16.69,16.71,1554400,17.83,18.0,16.69,16.71,1554400,0.0,1.0
2009-02-25,17.69,18.09,17.15,17.79,1042900,17.69,18.09,17.15,17.79,1042900,0.0,1.0
2009-02-26,16.82,18.12,16.68,17.9,1465500,16.82,18.12,16.68,17.9,1465500,0.0,1.0
2009-02-27,16.63,17.11,16.33,16.5,982300,16.63,17.11,16.33,16.5,982300,0.0,1.0
2009-03-02,15.75,16.43,15.7,16.4,810000,15.75,16.43,15.7,16.4,810000,0.0,1.0
2009-03-03,15.81,16.08,15.62,15.93,1007100,15.81,16.08,15.62,15.93,1007100,0.0,1.0
2009-03-04,16.76,17.06,15.88,15.88,1258700,16.76,17.06,15.88,15.88,1258700,0.0,1.0
2009-03-05,16.02,16.8,15.86,16.5,1344600,16.02,16.8,15.86,16.5,1344600,0.0,1.0
2009-03-06,15.59,16.38,15.26,16.29,1537200,15.59,16.38,15.26,16.29,1537200,0.0,1.0
2009-03-09,15.17,15.98,15.09,15.45,1181800,15.17,15.98,15.09,15.45,1181800,0.0,1.0
2009-03-10,16.27,16.27,15.0,15.32,1409400,16.27,16.27,15.0,15.32,1409400,0.0,1.0
2009-03-11,16.71,16.82,15.91,16.25,1292600,16.71,16.82,15.91,16.25,1292600,0.0,1.0
2009-03-12,17.43,17.49,16.15,16.64,1034300,17.43,17.49,16.15,16.64,1034300,0.0,1.0
2009-03-13,17.76,17.92,17.38,17.5,711700,17.76,17.92,17.38,17.5,711700,0.0,1.0
2009-03-16,17.49,18.16,17.41,18.16,673700,17.49,18.16,17.41,18.16,673700,0.0,1.0
2009-03-17,17.98,17.98,17.21,17.57,641900,17.98,17.98,17.21,17.57,641900,0.0,1.0
2009-03-18,18.9,19.01,17.65,17.87,1203000,18.9,19.01,17.65,17.87,1203000,0.0,1.0
2009-03-19,18.71,19.08,18.5,19.01,476300,18.71,19.08,18.5,19.01,476300,0.0,1.0
2009-03-20,18.1,18.89,17.78,18.75,759600,18.1,18.89,17.78,18.75,759600,0.0,1.0
2009-03-23,19.45,19.46,18.23,18.44,633700,19.45,19.46,18.23,18.44,633700,0.0,1.0
2009-03-24,19.92,20.17,19.15,19.15,1053100,19.92,20.17,19.15,19.15,1053100,0.0,1.0
2009-03-25,19.82,20.71,19.13,19.8,1332900,19.82,20.71,19.13,19.8,1332900,0.0,1.0
2009-03-26,20.78,20.8,19.82,20.11,1432500,20.78,20.8,19.82,20.11,1432500,0.0,1.0
2009-03-27,19.81,20.66,19.76,20.46,880900,19.81,20.66,19.76,20.46,880900,0.0,1.0
2009-03-30,18.63,19.39,18.4,19.01,971300,18.63,19.39,18.4,19.01,971300,0.0,1.0
2009-03-31,19.06,19.48,18.77,18.82,722000,19.06,19.48,18.77,18.82,722000,0.0,1.0
2009-04-01,19.57,19.62,18.41,18.69,824700,19.57,19.62,18.41,18.69,824700,0.0,1.0
2009-04-02,20.73,21.09,19.94,19.94,836800,20.73,21.09,19.94,19.94,836800,0.0,1.0
2009-04-03,20.66,20.8,19.96,20.67,1102500,20.66,20.8,19.96,20.67,1102500,0.0,1.0
2009-04-06,19.63,20.5,19.29,20.16,1696100,19.63,20.5,19.29,20.16,1696100,0.0,1.0
2009-04-07,18.82,19.46,18.71,19.05,1191800,18.82,19.46,18.71,19.05,1191800,0.0,1.0
2009-04-08,19.21,19.3,18.6127,19.0,1497000,19.21,19.3,18.6127,19.0,1497000,0.0,1.0
2009-04-09,19.81,19.89,19.47,19.64,990900,19.81,19.89,19.47,19.64,990900,0.0,1.0
2009-04-13,19.42,19.71,19.17,19.69,711400,19.42,19.71,19.17,19.69,711400,0.0,1.0
2009-04-14,19.3,19.57,19.06,19.24,798800,19.3,19.57,19.06,19.24,798800,0.0,1.0
2009-04-15,19.66,19.71,19.07,19.19,684000,19.66,19.71,19.07,19.19,684000,0.0,1.0
2009-04-16,21.23,21.28,19.82,19.84,1046200,21.23,21.28,19.82,19.84,1046200,0.0,1.0
2009-04-17,20.63,21.28,20.48,21.2,832100,20.63,21.28,20.48,21.2,832100,0.0,1.0
2009-04-20,19.57,20.27,19.31,20.23,813600,19.57,20.27,19.31,20.23,813600,0.0,1.0
2009-04-21,19.21,19.83,18.92,19.55,1701900,19.21,19.83,18.92,19.55,1701900,0.0,1.0
2009-04-22,20.06,20.52,19.0,19.01,1101600,20.06,20.52,19.0,19.01,1101600,0.0,1.0
2009-04-23,20.05,20.16,19.33,20.0,1604600,20.05,20.16,19.33,20.0,1604600,0.0,1.0
2009-04-24,20.42,20.55,19.78,20.29,683800,20.42,20.55,19.78,20.29,683800,0.0,1.0
2009-04-27,20.86,21.04,19.85,20.08,927800,20.86,21.04,19.85,20.08,927800,0.0,1.0
2009-04-28,21.34,21.61,20.33,20.72,1586100,21.34,21.61,20.33,20.72,1586100,0.0,1.0
2009-04-29,22.56,22.89,20.9,21.35,1938000,22.56,22.89,20.9,21.35,1938000,0.0,1.0
2009-04-30,22.74,23.77,22.08,22.77,2064000,22.74,23.77,22.08,22.77,2064000,0.0,1.0
2009-05-01,23.0,23.04,22.35,22.37,1139000,23.0,23.04,22.35,22.37,1139000,0.0,1.0
2009-05-04,24.37,24.6475,22.95,23.22,1817600,24.37,24.6475,22.95,23.22,1817600,0.0,1.0
2009-05-05,23.6,24.615,23.21,24.24,2227900,23.6,24.615,23.21,24.24,2227900,0.0,1.0
2009-05-06,23.6,24.05,23.15,23.96,1462100,23.6,24.05,23.15,23.96,1462100,0.0,1.0
2009-05-07,21.99,24.11,21.66,24.11,1698900,21.99,24.11,21.66,24.11,1698900,0.0,1.0
2009-05-08,22.94,22.98,21.9,22.36,1279400,22.94,22.98,21.9,22.36,1279400,0.0,1.0
2009-05-11,22.07,22.54,21.86,22.5,1135500,22.07,22.54,21.86,22.5,1135500,0.0,1.0
2009-05-12,21.46,22.35,20.92,22.13,1850300,21.46,22.35,20.92,22.13,1850300,0.0,1.0
2009-05-13,20.77,21.26,20.47,21.2,1112200,20.77,21.26,20.47,21.2,1112200,0.0,1.0
2009-05-14,21.34,21.64,20.77,20.77,1006700,21.34,21.64,20.77,20.77,1006700,0.0,1.0
2009-05-15,21.2,21.79,21.12,21.34,1061200,21.2,21.79,21.12,21.34,1061200,0.0,1.0
2009-05-18,21.68,21.74,20.97,21.39,1218800,21.68,21.74,20.97,21.39,1218800,0.0,1.0
2009-05-19,22.79,23.03,21.39,21.69,1607900,22.79,23.03,21.39,21.69,1607900,0.0,1.0
2009-05-20,23.24,23.88,22.76,22.87,2146400,23.24,23.88,22.76,22.87,2146400,0.0,1.0
2009-05-21,23.17,23.41,22.78,23.03,1393400,23.17,23.41,22.78,23.03,1393400,0.0,1.0
2009-05-22,22.29,23.33,22.23,23.22,960600,22.29,23.33,22.23,23.22,960600,0.0,1.0
2009-05-26,23.38,23.58,22.03,22.05,1183900,23.38,23.58,22.03,22.05,1183900,0.0,1.0
2009-05-27,23.02,23.79,22.96,23.37,1007800,23.02,23.79,22.96,23.37,1007800,0.0,1.0
2009-05-28,24.07,24.13,22.75,23.28,1064200,24.07,24.13,22.75,23.28,1064200,0.0,1.0
2009-05-29,24.19,24.5,23.68,24.2,1102800,24.19,24.5,23.68,24.2,1102800,0.0,1.0
2009-06-01,24.97,25.46,24.54,24.54,1667800,24.97,25.46,24.54,24.54,1667800,0.0,1.0
2009-06-02,24.62,25.88,24.51,24.92,2596000,24.62,25.88,24.51,24.92,2596000,0.0,1.0
2009-06-03,23.01,23.96,22.65,22.65,3039000,23.01,23.96,22.65,22.65,3039000,0.0,1.0
2009-06-04,23.55,23.62,22.893,23.23,1634700,23.55,23.62,22.893,23.23,1634700,0.0,1.0
2009-06-05,23.02,23.95,22.82,23.94,1359700,23.02,23.95,22.82,23.94,1359700,0.0,1.0
2009-06-08,22.61,23.0,22.06,22.97,1473300,22.61,23.0,22.06,22.97,1473300,0.0,1.0
2009-06-09,23.13,23.3,22.52,22.69,1025800,23.13,23.3,22.52,22.69,1025800,0.0,1.0
2009-06-10,22.81,23.37,22.5,23.24,572800,22.81,23.37,22.5,23.24,572800,0.0,1.0
2009-06-11,23.36,23.48,22.91,22.96,995300,23.36,23.48,22.91,22.96,995300,0.0,1.0
2009-06-12,22.38,23.14,21.94,22.95,1296600,22.38,23.14,21.94,22.95,1296600,0.0,1.0
2009-06-15,21.51,22.19,21.31,22.19,921800,21.51,22.19,21.31,22.19,921800,0.0,1.0
2009-06-16,21.21,21.85,21.01,21.73,596500,21.21,21.85,21.01,21.73,596500,0.0,1.0
2009-06-17,21.08,21.3,20.76,20.9,544000,21.08,21.3,20.76,20.9,544000,0.0,1.0
2009-06-18,21.41,21.57,20.73,21.14,1102300,21.41,21.57,20.73,21.14,1102300,0.0,1.0
2009-06-19,21.43,21.77,21.18,21.77,702600,21.43,21.77,21.18,21.77,702600,0.0,1.0
2009-06-22,20.39,21.29,20.37,21.25,892900,20.39,21.29,20.37,21.25,892900,0.0,1.0
2009-06-23,20.32,20.66,20.11,20.52,737700,20.32,20.66,20.11,20.52,737700,0.0,1.0
2009-06-24,20.78,21.13,20.39,20.47,814100,20.78,21.13,20.39,20.47,814100,0.0,1.0
2009-06-25,21.18,21.28,20.5,20.64,678200,21.18,21.28,20.5,20.64,678200,0.0,1.0
2009-06-26,21.28,21.47,20.89,21.12,1365400,21.28,21.47,20.89,21.12,1365400,0.0,1.0
2009-06-29,21.42,21.71,20.98,21.29,699600,21.42,21.71,20.98,21.29,699600,0.0,1.0
2009-06-30,21.24,21.69,20.83,21.61,1253200,21.24,21.69,20.83,21.61,1253200,0.0,1.0
2009-07-01,21.53,21.71,21.13,21.35,1059400,21.53,21.71,21.13,21.35,1059400,0.0,1.0
2009-07-02,21.05,21.25,20.88,21.13,790000,21.05,21.25,20.88,21.13,790000,0.0,1.0
2009-07-06,20.71,21.12,20.55,21.0,1040500,20.71,21.12,20.55,21.0,1040500,0.0,1.0
2009-07-07,20.17,20.8,20.12,20.7,1345300,20.17,20.8,20.12,20.7,1345300,0.0,1.0
2009-07-08,20.18,20.785,19.75,20.19,1442300,20.18,20.785,19.75,20.19,1442300,0.0,1.0
2009-07-09,20.14,20.53,20.08,20.35,1353500,20.14,20.53,20.08,20.35,1353500,0.0,1.0
2009-07-10,20.02,20.28,19.87,20.04,943000,20.02,20.28,19.87,20.04,943000,0.0,1.0
2009-07-13,20.22,20.36,19.57,20.05,1321800,20.22,20.36,19.57,20.05,1321800,0.0,1.0
2009-07-14,20.64,20.69,19.98,20.25,1058800,20.64,20.69,19.98,20.25,1058800,0.0,1.0
2009-07-15,22.23,22.25,20.78,20.81,1796100,22.23,22.25,20.78,20.81,1796100,0.0,1.0
2009-07-16,23.02,23.11,22.1,22.21,966600,23.02,23.11,22.1,22.21,966600,0.0,1.0
2009-07-17,23.16,23.67,22.67,23.02,870300,23.16,23.67,22.67,23.02,870300,0.0,1.0
2009-07-20,23.5,23.58,23.09,23.27,1246700,23.5,23.58,23.09,23.27,1246700,0.0,1.0
2009-07-21,23.34,23.64,22.76,23.51,959300,23.34,23.64,22.76,23.51,959300,0.0,1.0
2009-07-22,24.09,24.305,23.29,23.32,1301900,24.09,24.305,23.29,23.32,1301900,0.0,1.0
2009-07-23,24.64,24.76,23.83,24.01,1075800,24.64,24.76,23.83,24.01,1075800,0.0,1.0
2009-07-24,24.95,25.0,24.3,24.36,1303200,24.95,25.0,24.3,24.36,1303200,0.0,1.0
2009-07-27,24.6,24.95,24.28,24.53,1256400,24.6,24.95,24.28,24.53,1256400,0.0,1.0
2009-07-28,24.51,24.65,23.84,24.38,1511200,24.51,24.65,23.84,24.38,1511200,0.0,1.0
2009-07-29,24.79,25.22,24.27,24.27,1211300,24.79,25.22,24.27,24.27,1211300,0.0,1.0
2009-07-30,26.07,26.33,24.89,25.08,1723300,26.07,26.33,24.89,25.08,1723300,0.0,1.0
2009-07-31,25.77,26.1,25.57,26.1,798000,25.77,26.1,25.57,26.1,798000,0.0,1.0
2009-08-03,26.58,26.64,25.36,25.98,1157200,26.58,26.64,25.36,25.98,1157200,0.0,1.0
2009-08-04,27.23,27.34,26.44,26.52,959700,27.23,27.34,26.44,26.52,959700,0.0,1.0
2009-08-05,26.07,27.1,25.94,26.96,913400,26.07,27.1,25.94,26.96,913400,0.0,1.0
2009-08-06,25.74,26.35,25.63,26.25,638400,25.74,26.35,25.63,26.25,638400,0.0,1.0
2009-08-07,26.4,26.43,25.58,26.01,720600,26.4,26.43,25.58,26.01,720600,0.0,1.0
2009-08-10,26.12,26.53,25.82,26.18,489300,26.12,26.53,25.82,26.18,489300,0.0,1.0
2009-08-11,25.89,26.25,25.51,25.83,721200,25.89,26.25,25.51,25.83,721200,0.0,1.0
2009-08-12,26.52,26.98,25.85,25.98,898800,26.52,26.98,25.85,25.98,898800,0.0,1.0
2009-08-13,26.08,26.78,25.95,26.56,1200500,26.08,26.78,25.95,26.56,1200500,0.0,1.0
2009-08-14,25.87,26.22,25.61,26.01,620400,25.87,26.22,25.61,26.01,620400,0.0,1.0
2009-08-17,25.1,25.53,24.9,25.3,791900,25.1,25.53,24.9,25.3,791900,0.0,1.0
2009-08-18,26.14,26.32,25.11,25.22,808200,26.14,26.32,25.11,25.22,808200,0.0,1.0
2009-08-19,26.46,26.56,25.79,25.79,747600,26.46,26.56,25.79,25.79,747600,0.0,1.0
2009-08-20,26.94,27.02,26.32,26.5,743900,26.94,27.02,26.32,26.5,743900,0.0,1.0
2009-08-21,27.49,27.62,26.82,26.82,443900,27.49,27.62,26.82,26.82,443900,0.0,1.0
2009-08-24,27.31,27.78,27.2,27.47,599000,27.31,27.78,27.2,27.47,599000,0.0,1.0
2009-08-25,28.0,28.16,27.32,27.52,757700,28.0,28.16,27.32,27.52,757700,0.0,1.0
2009-08-26,27.76,27.9,27.41,27.89,924800,27.76,27.9,27.41,27.89,924800,0.0,1.0
2009-08-27,27.96,28.0,27.35,27.83,850400,27.96,28.0,27.35,27.83,850400,0.0,1.0
2009-08-28,28.14,28.2,27.78,27.93,842000,28.14,28.2,27.78,27.93,842000,0.0,1.0
2009-08-31,27.64,27.98,27.3,27.98,509100,27.64,27.98,27.3,27.98,509100,0.0,1.0
2009-09-01,27.04,28.15,26.89,27.57,652000,27.04,28.15,26.89,27.57,652000,0.0,1.0
2009-09-02,27.07,27.5102,26.95,26.95,356200,27.07,27.5102,26.95,26.95,356200,0.0,1.0
2009-09-03,27.53,27.53,26.92,27.18,391300,27.53,27.53,26.92,27.18,391300,0.0,1.0
2009-09-04,28.11,28.4,27.31,27.53,398100,28.11,28.4,27.31,27.53,398100,0.0,1.0
2009-09-08,28.38,28.51,27.91,28.38,990600,28.38,28.51,27.91,28.38,990600,0.0,1.0
2009-09-09,28.94,28.98,28.13,28.38,550100,28.94,28.98,28.13,28.38,550100,0.0,1.0
2009-09-10,28.86,29.06,28.65,28.85,525600,28.86,29.06,28.65,28.85,525600,0.0,1.0
2009-09-11,28.49,29.0,28.15,28.9,886400,28.49,29.0,28.15,28.9,886400,0.0,1.0
2009-09-14,28.39,28.56,28.15,28.23,717900,28.39,28.56,28.15,28.23,717900,0.0,1.0
2009-09-15,29.0,29.01,28.34,28.35,836200,29.0,29.01,28.34,28.35,836200,0.0,1.0
2009-09-16,28.91,29.1,28.67,29.06,930600,28.91,29.1,28.67,29.06,930600,0.0,1.0
2009-09-17,28.74,29.0,28.66,28.85,694200,28.74,29.0,28.66,28.85,694200,0.0,1.0
2009-09-18,28.51,29.0,28.45,28.86,525900,28.51,29.0,28.45,28.86,525900,0.0,1.0
2009-09-21,28.98,29.12,28.33,28.36,674400,28.98,29.12,28.33,28.36,674400,0.0,1.0
2009-09-22,29.39,29.51,28.93,29.16,643600,29.39,29.51,28.93,29.16,643600,0.0,1.0
2009-09-23,29.44,30.005,29.38,29.6,960300,29.44,30.005,29.38,29.6,960300,0.0,1.0
2009-09-24,28.54,29.765,28.5101,29.42,1048200,28.54,29.765,28.5101,29.42,1048200,0.0,1.0
2009-09-25,28.23,28.65,27.86,28.47,634700,28.23,28.65,27.86,28.47,634700,0.0,1.0
2009-09-28,28.68,29.07,28.26,28.31,550800,28.68,29.07,28.26,28.31,550800,0.0,1.0
2009-09-29,28.27,28.97,28.18,28.71,1090000,28.27,28.97,28.18,28.71,1090000,0.0,1.0
2009-09-30,28.15,28.57,27.56,28.28,1281900,28.15,28.57,27.56,28.28,1281900,0.0,1.0
2009-10-01,27.2,28.23,27.1775,28.15,1081600,27.2,28.23,27.1775,28.15,1081600,0.0,1.0
2009-10-02,26.86,27.21,26.72,27.0,736900,26.86,27.21,26.72,27.0,736900,0.0,1.0
2009-10-05,27.13,27.14,26.42,27.04,1157400,27.13,27.14,26.42,27.04,1157400,0.0,1.0
2009-10-06,27.65,27.76,27.17,27.32,1018600,27.65,27.76,27.17,27.32,1018600,0.0,1.0
2009-10-07,27.34,27.66,27.15,27.53,740900,27.34,27.66,27.15,27.53,740900,0.0,1.0
2009-10-08,27.18,27.63,26.81,27.51,1525600,27.18,27.63,26.81,27.51,1525600,0.0,1.0
2009-10-09,27.96,28.01,27.05,27.07,892700,27.96,28.01,27.05,27.07,892700,0.0,1.0
2009-10-12,28.3,28.71,28.03,28.12,684700,28.3,28.71,28.03,28.12,684700,0.0,1.0
2009-10-13,28.22,28.33,27.86,28.27,511100,28.22,28.33,27.86,28.27,511100,0.0,1.0
2009-10-14,28.72,29.1,28.35,28.52,1020300,28.72,29.1,28.35,28.52,1020300,0.0,1.0
2009-10-15,28.39,28.5,27.81,28.46,1555100,28.39,28.5,27.81,28.46,1555100,0.0,1.0
2009-10-16,27.54,28.31,27.38,28.14,1300300,27.54,28.31,27.38,28.14,1300300,0.0,1.0
2009-10-19,27.14,27.7,27.08,27.59,1469700,27.14,27.7,27.08,27.59,1469700,0.0,1.0
2009-10-20,27.42,27.66,27.07,27.12,1224000,27.42,27.66,27.07,27.12,1224000,0.0,1.0
2009-10-21,27.67,28.35,27.39,27.41,1607800,27.67,28.35,27.39,27.41,1607800,0.0,1.0
2009-10-22,28.07,28.27,27.24,27.73,912700,28.07,28.27,27.24,27.73,912700,0.0,1.0
2009-10-23,27.34,28.49,27.29,28.49,747000,27.34,28.49,27.29,28.49,747000,0.0,1.0
2009-10-26,27.53,28.1,27.29,27.33,1370800,27.53,28.1,27.29,27.33,1370800,0.0,1.0
2009-10-27,27.62,28.2,27.31,27.67,1289300,27.62,28.2,27.31,27.67,1289300,0.0,1.0
2009-10-28,25.65,27.72,25.52,27.72,1801600,25.65,27.72,25.52,27.72,1801600,0.0,1.0
2009-10-29,25.85,26.41,25.51,25.81,1497100,25.85,26.41,25.51,25.81,1497100,0.0,1.0
2009-10-30,25.34,26.06,25.27,25.68,1949000,25.34,26.06,25.27,25.68,1949000,0.0,1.0
2009-11-02,25.36,25.99,24.97,25.45,1151900,25.36,25.99,24.97,25.45,1151900,0.0,1.0
2009-11-03,25.83,25.89,24.85,25.22,1319200,25.83,25.89,24.85,25.22,1319200,0.0,1.0
2009-11-04,25.8,26.16,25.7,26.06,1095900,25.8,26.16,25.7,26.06,1095900,0.0,1.0
2009-11-05,26.89,26.9393,26.01,26.07,1250900,26.89,26.9393,26.01,26.07,1250900,0.0,1.0
2009-11-06,26.92,27.24,26.6,26.75,1050400,26.92,27.24,26.6,26.75,1050400,0.0,1.0
2009-11-09,27.38,27.48,27.06,27.22,775900,27.38,27.48,27.06,27.22,775900,0.0,1.0
2009-11-10,27.39,27.86,27.23,27.35,1268700,27.39,27.86,27.23,27.35,1268700,0.0,1.0
2009-11-11,27.64,27.8,27.26,27.68,740900,27.64,27.8,27.26,27.68,740900,0.0,1.0
2009-11-12,27.08,27.82,26.99,27.56,556600,27.08,27.82,26.99,27.56,556600,0.0,1.0
2009-11-13,27.26,27.43,26.73,27.22,541600,27.26,27.43,26.73,27.22,541600,0.0,1.0
2009-11-16,27.77,27.88,27.39,27.42,763400,27.77,27.88,27.39,27.42,763400,0.0,1.0
2009-11-17,27.74,27.81,27.15,27.74,679900,27.74,27.81,27.15,27.74,679900,0.0,1.0
2009-11-18,27.5,27.79,27.23,27.71,963300,27.5,27.79,27.23,27.71,963300,0.0,1.0
2009-11-19,26.61,27.26,26.4,27.2,569600,26.61,27.26,26.4,27.2,569600,0.0,1.0
2009-11-20,26.47,26.62,26.29,26.43,566400,26.47,26.62,26.29,26.43,566400,0.0,1.0
2009-11-23,26.96,27.17,26.66,26.76,882800,26.96,27.17,26.66,26.76,882800,0.0,1.0
2009-11-24,26.93,27.08,26.54,26.801,527500,26.93,27.08,26.54,26.801,527500,0.0,1.0
2009-11-25,26.85,26.97,26.7,26.9,702500,26.85,26.97,26.7,26.9,702500,0.0,1.0
2009-11-27,26.49,26.65,25.89,25.91,241100,26.49,26.65,25.89,25.91,241100,0.0,1.0
2009-11-30,26.28,26.43,25.88,26.43,929700,26.28,26.43,25.88,26.43,929700,0.0,1.0
2009-12-01,26.98,27.12,26.48,26.48,596200,26.98,27.12,26.48,26.48,596200,0.0,1.0
2009-12-02,27.51,27.57,26.9,27.03,591500,27.51,27.57,26.9,27.03,591500,0.0,1.0
2009-12-03,27.61,28.19,27.56,27.58,857300,27.61,28.19,27.56,27.58,857300,0.0,1.0
2009-12-04,27.95,28.3,27.52,27.99,602100,27.95,28.3,27.52,27.99,602100,0.0,1.0
2009-12-07,27.84,28.34,27.59,27.73,542700,27.84,28.34,27.59,27.73,542700,0.0,1.0
2009-12-08,27.52,27.76,27.18,27.62,648400,27.52,27.76,27.18,27.62,648400,0.0,1.0
2009-12-09,27.5,27.64,27.07,27.4,631600,27.5,27.64,27.07,27.4,631600,0.0,1.0
2009-12-10,27.52,27.91,27.285,27.71,525100,27.52,27.91,27.285,27.71,525100,0.0,1.0
2009-12-11,27.35,27.77,27.22,27.59,606400,27.35,27.77,27.22,27.59,606400,0.0,1.0
2009-12-14,27.4,27.81,27.15,27.55,2581700,27.4,27.81,27.15,27.55,2581700,0.0,1.0
2009-12-15,28.06,28.355,27.22,27.46,1158100,28.06,28.355,27.22,27.46,1158100,0.0,1.0
2009-12-16,28.2,28.58,28.03,28.14,554500,28.2,28.58,28.03,28.14,554500,0.0,1.0
2009-12-17,27.5,27.96,27.37,27.88,810500,27.5,27.96,27.37,27.88,810500,0.0,1.0
2009-12-18,27.88,27.91,27.1401,27.64,1258500,27.88,27.91,27.1401,27.64,1258500,0.0,1.0
2009-12-21,28.69,29.0,28.15,28.15,1715500,28.69,29.0,28.15,28.15,1715500,0.0,1.0
2009-12-22,29.25,29.37,28.76,28.81,673200,29.25,29.37,28.76,28.81,673200,0.0,1.0
2009-12-23,29.25,29.52,29.15,29.25,503800,29.25,29.52,29.15,29.25,503800,0.0,1.0
2009-12-24,29.38,29.58,29.29,29.41,349300,29.38,29.58,29.29,29.41,349300,0.0,1.0
2009-12-28,29.64,29.75,29.45,29.51,429200,29.64,29.75,29.45,29.51,429200,0.0,1.0
2009-12-29,29.51,29.77,29.46,29.77,572700,29.51,29.77,29.46,29.77,572700,0.0,1.0
2009-12-30,29.98,30.01,29.28,29.47,711700,29.98,30.01,29.28,29.47,711700,0.0,1.0
2009-12-31,29.61,30.1,29.61,30.08,720600,29.61,30.1,29.61,30.08,720600,0.0,1.0
2010-01-04,29.7,30.13,29.65,29.78,917900,29.7,30.13,29.65,29.78,917900,0.0,1.0
2010-01-05,29.97,30.01,29.41,29.73,830000,29.97,30.01,29.41,29.73,830000,0.0,1.0
2010-01-06,29.59,30.03,29.5,29.93,618000,29.59,30.03,29.5,29.93,618000,0.0,1.0
2010-01-07,29.22,29.56,29.005,29.51,931700,29.22,29.56,29.005,29.51,931700,0.0,1.0
2010-01-08,30.08,30.11,29.18,29.18,921200,30.08,30.11,29.18,29.18,921200,0.0,1.0
2010-01-11,29.62,30.23,29.46,30.15,699900,29.62,30.23,29.46,30.15,699900,0.0,1.0
2010-01-12,28.94,29.47,28.67,29.47,736900,28.94,29.47,28.67,29.47,736900,0.0,1.0
2010-01-13,29.16,29.3,28.69,29.12,454000,29.16,29.3,28.69,29.12,454000,0.0,1.0
2010-01-14,29.28,29.4296,28.92,29.04,448700,29.28,29.4296,28.92,29.04,448700,0.0,1.0
2010-01-15,28.73,29.22,28.54,29.22,962500,28.73,29.22,28.54,29.22,962500,0.0,1.0
2010-01-19,28.7,28.9,28.46,28.72,672400,28.7,28.9,28.46,28.72,672400,0.0,1.0
2010-01-20,28.77,28.85,28.25,28.31,1107300,28.77,28.85,28.25,28.31,1107300,0.0,1.0
2010-01-21,28.16,29.27,28.07,28.84,1430200,28.16,29.27,28.07,28.84,1430200,0.0,1.0
2010-01-22,27.36,28.34,27.31,28.21,600600,27.36,28.34,27.31,28.21,600600,0.0,1.0
2010-01-25,27.79,27.98,27.46,27.57,552000,27.79,27.98,27.46,27.57,552000,0.0,1.0
2010-01-26,27.55,27.87,27.46,27.72,637400,27.55,27.87,27.46,27.72,637400,0.0,1.0
2010-01-27,27.64,27.79,26.97,27.52,731700,27.64,27.79,26.97,27.52,731700,0.0,1.0
2010-01-28,26.95,27.66,26.47,27.65,458800,26.95,27.66,26.47,27.65,458800,0.0,1.0
2010-01-29,26.27,27.24,26.17,27.09,917600,26.27,27.24,26.17,27.09,917600,0.0,1.0
2010-02-01,27.11,27.22,26.7,26.85,1326100,27.11,27.22,26.7,26.85,1326100,0.0,1.0
2010-02-02,27.17,27.35,26.81,27.11,1824800,27.17,27.35,26.81,27.11,1824800,0.0,1.0
2010-02-03,27.2,27.89,27.18,27.43,1383700,27.2,27.89,27.18,27.43,1383700,0.0,1.0
2010-02-04,26.07,27.07,25.97,27.05,2122000,26.07,27.07,25.97,27.05,2122000,0.0,1.0
2010-02-05,26.23,26.35,25.8,26.04,1997100,26.23,26.35,25.8,26.04,1997100,0.0,1.0
2010-02-08,26.77,26.93,26.02,26.35,1756100,26.77,26.93,26.02,26.35,1756100,0.0,1.0
2010-02-09,26.99,27.26,26.43,27.17,1189600,26.99,27.26,26.43,27.17,1189600,0.0,1.0
2010-02-10,27.07,27.28,26.71,26.87,848900,27.07,27.28,26.71,26.87,848900,0.0,1.0
2010-02-11,27.5,27.63,26.57,26.96,756800,27.5,27.63,26.57,26.96,756800,0.0,1.0
2010-02-12,27.96,27.98,26.935,27.23,1296000,27.96,27.98,26.935,27.23,1296000,0.0,1.0
2010-02-16,28.3,28.31,27.75,28.14,599400,28.3,28.31,27.75,28.14,599400,0.0,1.0
2010-02-17,28.44,28.53,28.23,28.45,621300,28.44,28.53,28.23,28.45,621300,0.0,1.0
2010-02-18,28.81,28.84,28.41,28.46,448100,28.81,28.84,28.41,28.46,448100,0.0,1.0
2010-02-19,28.6,28.85,28.5,28.68,668600,28.6,28.85,28.5,28.68,668600,0.0,1.0
2010-02-22,28.6,28.8,28.5,28.74,862800,28.6,28.8,28.5,28.74,862800,0.0,1.0
2010-02-23,28.03,28.67,27.86,28.47,1147800,28.03,28.67,27.86,28.47,1147800,0.0,1.0
2010-02-24,28.48,28.81,28.12,28.18,1028600,28.48,28.81,28.12,28.18,1028600,0.0,1.0
2010-02-25,28.34,28.38,27.75,28.02,968600,28.34,28.38,27.75,28.02,968600,0.0,1.0
2010-02-26,28.21,28.38,28.02,28.3,927900,28.21,28.38,28.02,28.3,927900,0.0,1.0
2010-03-01,28.97,29.34,28.36,28.37,1607100,28.97,29.34,28.36,28.37,1607100,0.0,1.0
2010-03-02,28.91,29.2,28.76,29.06,991100,28.91,29.2,28.76,29.06,991100,0.0,1.0
2010-03-03,28.92,29.2,28.76,28.93,790100,28.92,29.2,28.76,28.93,790100,0.0,1.0
2010-03-04,28.73,28.99,28.61,28.89,638500,28.73,28.99,28.61,28.89,638500,0.0,1.0
2010-03-05,28.94,29.06,28.7,28.86,632600,28.94,29.06,28.7,28.86,632600,0.0,1.0
2010-03-08,28.73,28.92,28.56,28.82,260500,28.73,28.92,28.56,28.82,260500,0.0,1.0
2010-03-09,28.96,29.07,28.55,28.55,213400,28.96,29.07,28.55,28.55,213400,0.0,1.0
2010-03-10,29.34,29.47,28.878,28.9,656600,29.34,29.47,28.878,28.9,656600,0.0,1.0
2010-03-11,29.25,29.45,28.95,29.14,415600,29.25,29.45,28.95,29.14,415600,0.0,1.0
2010-03-12,29.15,29.23,28.77,29.13,513500,29.15,29.23,28.77,29.13,513500,0.0,1.0
2010-03-15,28.89,29.09,28.635,29.04,535400,28.89,29.09,28.635,29.04,535400,0.0,1.0
2010-03-16,29.48,29.48,28.75,29.0,409400,29.48,29.48,28.75,29.0,409400,0.0,1.0
2010-03-17,30.17,30.2,29.44,29.47,770600,30.17,30.2,29.44,29.47,770600,0.0,1.0
2010-03-18,29.98,30.35,29.92,30.18,720400,29.98,30.35,29.92,30.18,720400,0.0,1.0
2010-03-19,29.89,30.12,29.3,29.99,1094500,29.89,30.12,29.3,29.99,1094500,0.0,1.0
2010-03-22,29.93,30.17,29.55,29.59,1059900,29.93,30.17,29.55,29.59,1059900,0.0,1.0
2010-03-23,30.77,30.83,29.8,29.9,1030500,30.77,30.83,29.8,29.9,1030500,0.0,1.0
2010-03-24,29.64,30.71,29.64,30.7,862000,29.64,30.71,29.64,30.7,862000,0.0,1.0
2010-03-25,29.14,30.03,29.14,29.97,648000,29.14,30.03,29.14,29.97,648000,0.0,1.0
2010-03-26,28.89,29.31,28.81,29.31,616400,28.89,29.31,28.81,29.31,616400,0.0,1.0
2010-03-29,29.45,29.67,29.05,29.05,800700,29.45,29.67,29.05,29.05,800700,0.0,1.0
2010-03-30,30.22,30.28,29.47,29.57,939100,30.22,30.28,29.47,29.57,939100,0.0,1.0
2010-03-31,30.13,30.4365,30.0,30.28,1882700,30.13,30.4365,30.0,30.28,1882700,0.0,1.0
2010-04-01,29.97,30.85,29.83,30.34,952200,29.97,30.85,29.83,30.34,952200,0.0,1.0
2010-04-05,30.8,30.81,29.92,30.15,721400,30.8,30.81,29.92,30.15,721400,0.0,1.0
2010-04-06,30.13,30.75,30.045,30.54,795500,30.13,30.75,30.045,30.54,795500,0.0,1.0
2010-04-07,30.43,30.46,29.96,30.01,863100,30.43,30.46,29.96,30.01,863100,0.0,1.0
2010-04-08,29.82,30.42,29.66,30.42,853700,29.82,30.42,29.66,30.42,853700,0.0,1.0
2010-04-09,30.0,30.01,29.49,29.94,901800,30.0,30.01,29.49,29.94,901800,0.0,1.0
2010-04-12,30.21,30.29,29.8,30.0,547800,30.21,30.29,29.8,30.0,547800,0.0,1.0
2010-04-13,30.66,30.68,30.22,30.22,815700,30.66,30.68,30.22,30.22,815700,0.0,1.0
2010-04-14,31.71,31.71,30.86,30.92,943800,31.71,31.71,30.86,30.92,943800,0.0,1.0
2010-04-15,31.53,31.99,31.32,31.76,736900,31.53,31.99,31.32,31.76,736900,0.0,1.0
2010-04-16,31.26,31.43,30.79,31.39,870200,31.26,31.43,30.79,31.39,870200,0.0,1.0
2010-04-19,30.84,31.41,30.4,31.22,898200,30.84,31.41,30.4,31.22,898200,0.0,1.0
2010-04-20,31.2,31.32,30.87,31.03,446700,31.2,31.32,30.87,31.03,446700,0.0,1.0
2010-04-21,31.15,31.62,30.95,31.29,612900,31.15,31.62,30.95,31.29,612900,0.0,1.0
2010-04-22,31.23,31.26,30.31,30.83,684300,31.23,31.26,30.31,30.83,684300,0.0,1.0
2010-04-23,31.57,31.61,31.02,31.27,648700,31.57,31.61,31.02,31.27,648700,0.0,1.0
2010-04-26,31.78,32.06,31.43,31.68,717200,31.78,32.06,31.43,31.68,717200,0.0,1.0
2010-04-27,30.92,31.935,30.85,31.63,953300,30.92,31.935,30.85,31.63,953300,0.0,1.0
2010-04-28,31.14,31.29,30.56,31.04,759800,31.14,31.29,30.56,31.04,759800,0.0,1.0
2010-04-29,31.8,31.81,31.27,31.33,978000,31.8,31.81,31.27,31.33,978000,0.0,1.0
2010-04-30,30.5,31.92,30.5,31.8,1120600,30.5,31.92,30.5,31.8,1120600,0.0,1.0
2010-05-03,31.8,32.5,31.42,32.39,2075300,31.8,32.5,31.42,32.39,2075300,0.0,1.0
2010-05-04,29.67,31.63,29.16,31.53,2476000,29.67,31.63,29.16,31.53,2476000,0.0,1.0
2010-05-05,29.04,29.73,28.93,29.39,1691100,29.04,29.73,28.93,29.39,1691100,0.0,1.0
2010-05-06,28.22,29.22,26.26,28.81,2172800,28.22,29.22,26.26,28.81,2172800,0.0,1.0
2010-05-07,27.49,28.72,27.13,28.22,3275000,27.49,28.72,27.13,28.22,3275000,0.0,1.0
2010-05-10,29.37,29.37,28.23,29.15,2453300,29.37,29.37,28.23,29.15,2453300,0.0,1.0
2010-05-11,29.15,29.77,28.86,28.94,2281600,29.15,29.77,28.86,28.94,2281600,0.0,1.0
2010-05-12,29.49,29.63,29.15,29.24,1546600,29.49,29.63,29.15,29.24,1546600,0.0,1.0
2010-05-13,29.63,29.9501,29.24,29.35,1608300,29.63,29.9501,29.24,29.35,1608300,0.0,1.0
2010-05-14,28.96,29.58,28.71,29.4,2217700,28.96,29.58,28.71,29.4,2217700,0.0,1.0
2010-05-17,28.66,29.42,27.6599,29.03,1743700,28.66,29.42,27.6599,29.03,1743700,0.0,1.0
2010-05-18,27.41,28.94,27.15,28.94,1622300,27.41,28.94,27.15,28.94,1622300,0.0,1.0
2010-05-19,27.59,27.72,26.86,27.21,1759300,27.59,27.72,26.86,27.21,1759300,0.0,1.0
2010-05-20,26.61,27.41,26.19,26.84,2367200,26.61,27.41,26.19,26.84,2367200,0.0,1.0
2010-05-21,26.85,27.23,25.99,26.23,1959900,26.85,27.23,25.99,26.23,1959900,0.0,1.0
2010-05-24,26.56,27.2399,26.55,26.66,3040700,26.56,27.2399,26.55,26.66,3040700,0.0,1.0
2010-05-25,26.59,26.7,25.24,25.78,3675600,26.59,26.7,25.24,25.78,3675600,0.0,1.0
2010-05-26,26.59,27.24,26.47,26.69,1869500,26.59,27.24,26.47,26.69,1869500,0.0,1.0
2010-05-27,27.87,27.9,26.86,27.09,1470300,27.87,27.9,26.86,27.09,1470300,0.0,1.0
2010-05-28,27.28,27.86,27.14,27.79,1952900,27.28,27.86,27.14,27.79,1952900,0.0,1.0
2010-06-01,26.11,27.21,26.11,26.98,1365700,26.11,27.21,26.11,26.98,1365700,0.0,1.0
2010-06-02,26.41,26.42,25.82,26.25,1378000,26.41,26.42,25.82,26.25,1378000,0.0,1.0
2010-06-03,26.48,26.76,26.07,26.7,1657100,26.48,26.76,26.07,26.7,1657100,0.0,1.0
2010-06-04,25.4,26.18,25.34,25.93,3219900,25.4,26.18,25.34,25.93,3219900,0.0,1.0
2010-06-07,24.27,25.45,24.26,25.4,2008300,24.27,25.45,24.26,25.4,2008300,0.0,1.0
2010-06-08,24.39,24.44,23.85,24.27,1840600,24.39,24.44,23.85,24.27,1840600,0.0,1.0
2010-06-09,24.31,25.06,24.17,24.52,1837900,24.31,25.06,24.17,24.52,1837900,0.0,1.0
2010-06-10,25.21,25.21,24.67,24.85,1232700,25.21,25.21,24.67,24.85,1232700,0.0,1.0
2010-06-11,25.44,25.49,24.83,24.92,1040000,25.44,25.49,24.83,24.92,1040000,0.0,1.0
2010-06-14,25.24,26.01,25.24,25.64,1390800,25.24,26.01,25.24,25.64,1390800,0.0,1.0
2010-06-15,26.36,26.39,25.441,25.77,1035000,26.36,26.39,25.441,25.77,1035000,0.0,1.0
2010-06-16,26.06,26.43,25.97,26.1,1231100,26.06,26.43,25.97,26.1,1231100,0.0,1.0
2010-06-17,25.94,26.13,25.2,26.11,1398700,25.94,26.13,25.2,26.11,1398700,0.0,1.0
2010-06-18,25.75,26.03,25.7,25.99,985500,25.75,26.03,25.7,25.99,985500,0.0,1.0
2010-06-21,25.47,26.3,25.27,26.16,1149000,25.47,26.3,25.27,26.16,1149000,0.0,1.0
2010-06-22,24.96,25.915,24.88,25.5,971900,24.96,25.915,24.88,25.5,971900,0.0,1.0
2010-06-23,24.64,25.02,24.51,24.87,1587600,24.64,25.02,24.51,24.87,1587600,0.0,1.0
2010-06-24,24.07,24.62,23.94,24.53,1033000,24.07,24.62,23.94,24.53,1033000,0.0,1.0
2010-06-25,24.11,24.47,23.87,24.21,2151600,24.11,24.47,23.87,24.21,2151600,0.0,1.0
2010-06-28,24.19,24.83,23.95,24.23,1290000,24.19,24.83,23.95,24.23,1290000,0.0,1.0
2010-06-29,22.93,23.77,22.7999,23.76,1909400,22.93,23.77,22.7999,23.76,1909400,0.0,1.0
2010-06-30,22.35,23.16,22.26,22.82,1948100,22.35,23.16,22.26,22.82,1948100,0.0,1.0
2010-07-01,22.15,22.61,21.79,22.41,2716800,22.15,22.61,21.79,22.41,2716800,0.0,1.0
2010-07-02,22.27,22.48,22.05,22.25,1177200,22.27,22.48,22.05,22.25,1177200,0.0,1.0
2010-07-06,22.01,22.83,21.76,22.6,902300,22.01,22.83,21.76,22.6,902300,0.0,1.0
2010-07-07,22.86,22.94,21.95,22.03,1283300,22.86,22.94,21.95,22.03,1283300,0.0,1.0
2010-07-08,23.2,23.46,22.93,23.0,1262000,23.2,23.46,22.93,23.0,1262000,0.0,1.0
2010-07-09,23.25,23.36,22.91,23.22,726500,23.25,23.36,22.91,23.22,726500,0.0,1.0
2010-07-12,23.27,23.49,22.86,23.31,812700,23.27,23.49,22.86,23.31,812700,0.0,1.0
2010-07-13,23.81,23.92,23.32,23.58,1237800,23.81,23.92,23.32,23.58,1237800,0.0,1.0
2010-07-14,23.88,24.29,23.71,23.76,1017700,23.88,24.29,23.71,23.76,1017700,0.0,1.0
2010-07-15,23.89,23.98,23.41,23.91,1038300,23.89,23.98,23.41,23.91,1038300,0.0,1.0
2010-07-16,22.76,23.7991,22.72,23.69,1356500,22.76,23.7991,22.72,23.69,1356500,0.0,1.0
2010-07-19,23.08,23.18,22.56,22.9,667100,23.08,23.18,22.56,22.9,667100,0.0,1.0
2010-07-20,22.9,22.97,22.2,22.69,1311700,22.9,22.97,22.2,22.69,1311700,0.0,1.0
2010-07-21,22.68,23.19,22.62,23.13,1315100,22.68,23.19,22.62,23.13,1315100,0.0,1.0
2010-07-22,23.37,23.61,23.05,23.07,818800,23.37,23.61,23.05,23.07,818800,0.0,1.0
2010-07-23,23.71,23.71,23.11,23.23,1015800,23.71,23.71,23.11,23.23,1015800,0.0,1.0
2010-07-26,24.3,24.31,23.58,23.79,1105900,24.3,24.31,23.58,23.79,1105900,0.0,1.0
2010-07-27,24.14,24.79,24.05,24.55,1604100,24.14,24.79,24.05,24.55,1604100,0.0,1.0
2010-07-28,24.44,25.72,24.27,25.38,3720400,24.44,25.72,24.27,25.38,3720400,0.0,1.0
2010-07-29,24.78,25.18,24.31,24.94,2758200,24.78,25.18,24.31,24.94,2758200,0.0,1.0
2010-07-30,24.79,25.04,24.02,24.46,2281200,24.79,25.04,24.02,24.46,2281200,0.0,1.0
2010-08-02,25.36,25.495,24.96,25.26,1592300,25.36,25.495,24.96,25.26,1592300,0.0,1.0
2010-08-03,25.4,25.51,25.05,25.31,2184900,25.4,25.51,25.05,25.31,2184900,0.0,1.0
2010-08-04,25.57,26.04,25.4,25.6,1524800,25.57,26.04,25.4,25.6,1524800,0.0,1.0
2010-08-05,25.91,26.18,25.32,25.4,1483700,25.91,26.18,25.32,25.4,1483700,0.0,1.0
2010-08-06,26.3,26.35,25.45,25.47,2050800,26.3,26.35,25.45,25.47,2050800,0.0,1.0
2010-08-09,26.26,26.61,26.15,26.49,902700,26.26,26.61,26.15,26.49,902700,0.0,1.0
2010-08-10,25.34,25.995,25.24,25.76,1561100,25.34,25.995,25.24,25.76,1561100,0.0,1.0
2010-08-11,24.62,24.94,24.47,24.86,927700,24.62,24.94,24.47,24.86,927700,0.0,1.0
2010-08-12,24.14,24.49,23.9,24.14,1612400,24.14,24.49,23.9,24.14,1612400,0.0,1.0
2010-08-13,23.71,24.3,23.7,24.14,1107300,23.71,24.3,23.7,24.14,1107300,0.0,1.0
2010-08-16,23.88,24.02,23.32,23.48,759500,23.88,24.02,23.32,23.48,759500,0.0,1.0
2010-08-17,24.4,24.63,23.95,24.12,877700,24.4,24.63,23.95,24.12,877700,0.0,1.0
2010-08-18,24.94,25.42,24.2,24.41,1451600,24.94,25.42,24.2,24.41,1451600,0.0,1.0
2010-08-19,24.93,25.04,24.58,24.77,1201600,24.93,25.04,24.58,24.77,1201600,0.0,1.0
2010-08-20,24.77,24.985,24.5,24.78,1036800,24.77,24.985,24.5,24.78,1036800,0.0,1.0
2010-08-23,24.42,25.12,24.42,24.93,886000,24.42,25.12,24.42,24.93,886000,0.0,1.0
2010-08-24,23.67,24.075,23.63,23.99,1397800,23.67,24.075,23.63,23.99,1397800,0.0,1.0
2010-08-25,23.52,23.69,23.0972,23.36,1563500,23.52,23.69,23.0972,23.36,1563500,0.0,1.0
2010-08-26,23.08,23.82,23.05,23.58,821500,23.08,23.82,23.05,23.58,821500,0.0,1.0
2010-08-27,23.71,23.77,22.56,23.3,787700,23.71,23.77,22.56,23.3,787700,0.0,1.0
2010-08-30,23.28,23.92,23.23,23.53,610500,23.28,23.92,23.23,23.53,610500,0.0,1.0
2010-08-31,22.88,23.46,22.77,23.36,1161900,22.88,23.46,22.77,23.36,1161900,0.0,1.0
2010-09-01,24.2,24.3,23.28,23.3,1086300,24.2,24.3,23.28,23.3,1086300,0.0,1.0
2010-09-02,24.58,24.58,23.91,24.29,1047600,24.58,24.58,23.91,24.29,1047600,0.0,1.0
2010-09-03,25.44,25.44,24.6,24.89,1193100,25.44,25.44,24.6,24.89,1193100,0.0,1.0
2010-09-07,24.63,25.29,24.61,25.27,878000,24.63,25.29,24.61,25.27,878000,0.0,1.0
2010-09-08,24.83,24.99,24.46,24.72,920300,24.83,24.99,24.46,24.72,920300,0.0,1.0
2010-09-09,24.71,25.2044,24.61,25.19,514300,24.71,25.2044,24.61,25.19,514300,0.0,1.0
2010-09-10,24.81,24.91,24.49,24.83,589600,24.81,24.91,24.49,24.83,589600,0.0,1.0
2010-09-13,25.16,25.5,25.04,25.1,972200,25.16,25.5,25.04,25.1,972200,0.0,1.0
2010-09-14,25.18,25.58,25.08,25.08,879200,25.18,25.58,25.08,25.08,879200,0.0,1.0
2010-09-15,25.54,25.68,24.93,25.15,704500,25.54,25.68,24.93,25.15,704500,0.0,1.0
2010-09-16,25.43,25.62,25.28,25.52,523500,25.43,25.62,25.28,25.52,523500,0.0,1.0
2010-09-17,25.16,25.67,25.16,25.52,1090400,25.16,25.67,25.16,25.52,1090400,0.0,1.0
2010-09-20,25.66,25.74,25.16,25.3,637300,25.66,25.74,25.16,25.3,637300,0.0,1.0
2010-09-21,25.76,25.93,25.48,25.74,1103300,25.76,25.93,25.48,25.74,1103300,0.0,1.0
2010-09-22,25.57,25.99,25.42,25.72,638800,25.57,25.99,25.42,25.72,638800,0.0,1.0
2010-09-23,25.45,25.91,25.19,25.35,529000,25.45,25.91,25.19,25.35,529000,0.0,1.0
2010-09-24,26.0,26.08,25.71,25.89,801100,26.0,26.08,25.71,25.89,801100,0.0,1.0
2010-09-27,25.44,26.03,25.36,26.03,1020500,25.44,26.03,25.36,26.03,1020500,0.0,1.0
2010-09-28,26.03,26.05,25.11,25.52,899400,26.03,26.05,25.11,25.52,899400,0.0,1.0
2010-09-29,26.73,26.9,25.885,25.94,1648600,26.73,26.9,25.885,25.94,1648600,0.0,1.0
2010-09-30,26.73,27.66,26.33,26.89,1102500,26.73,27.66,26.33,26.89,1102500,0.0,1.0
2010-10-01,26.78,27.2,26.505,27.11,704700,26.78,27.2,26.505,27.11,704700,0.0,1.0
2010-10-04,26.19,26.8,25.84,26.75,632300,26.19,26.8,25.84,26.75,632300,0.0,1.0
2010-10-05,26.89,27.04,26.49,26.5,499400,26.89,27.04,26.49,26.5,499400,0.0,1.0
2010-10-06,26.64,27.06,26.21,26.99,665200,26.64,27.06,26.21,26.99,665200,0.0,1.0
2010-10-07,26.93,26.96,26.01,26.83,1558000,26.93,26.96,26.01,26.83,1558000,0.0,1.0
2010-10-08,27.55,27.59,26.63,27.0,1041800,27.55,27.59,26.63,27.0,1041800,0.0,1.0
2010-10-11,27.53,27.84,27.4,27.59,506600,27.53,27.84,27.4,27.59,506600,0.0,1.0
2010-10-12,27.84,27.97,27.16,27.61,808100,27.84,27.97,27.16,27.61,808100,0.0,1.0
2010-10-13,27.55,28.18,27.55,28.13,1153500,27.55,28.18,27.55,28.13,1153500,0.0,1.0
2010-10-14,27.47,27.66,27.27,27.54,790700,27.47,27.66,27.27,27.54,790700,0.0,1.0
2010-10-15,27.43,27.76,27.07,27.73,812500,27.43,27.76,27.07,27.73,812500,0.0,1.0
2010-10-18,27.48,27.55,27.26,27.55,495000,27.48,27.55,27.26,27.55,495000,0.0,1.0
2010-10-19,27.23,27.59,27.0,27.11,725700,27.23,27.59,27.0,27.11,725700,0.0,1.0
2010-10-20,27.65,27.7,27.25,27.34,611100,27.65,27.7,27.25,27.34,611100,0.0,1.0
2010-10-21,27.62,27.75,27.22,27.75,843300,27.62,27.75,27.22,27.75,843300,0.0,1.0
2010-10-22,28.28,28.28,27.57,27.64,604500,28.28,28.28,27.57,27.64,604500,0.0,1.0
2010-10-25,28.63,28.84,28.4,28.53,904200,28.63,28.84,28.4,28.53,904200,0.0,1.0
2010-10-26,28.42,28.68,28.04,28.51,778100,28.42,28.68,28.04,28.51,778100,0.0,1.0
2010-10-27,29.36,30.46,28.85,29.56,2839000,29.36,30.46,28.85,29.56,2839000,0.0,1.0
2010-10-28,29.67,29.72,29.12,29.53,1512700,29.67,29.72,29.12,29.53,1512700,0.0,1.0
2010-10-29,29.61,29.99,29.56,29.66,927200,29.61,29.99,29.56,29.66,927200,0.0,1.0
2010-11-01,29.47,30.0,29.32,29.8,708200,29.47,30.0,29.32,29.8,708200,0.0,1.0
2010-11-02,29.87,30.16,29.63,29.7,796100,29.87,30.16,29.63,29.7,796100,0.0,1.0
2010-11-03,30.16,30.27,29.8,29.91,752800,30.16,30.27,29.8,29.91,752800,0.0,1.0
2010-11-04,31.05,31.05,30.48,30.55,656900,31.05,31.05,30.48,30.55,656900,0.0,1.0
2010-11-05,31.28,31.37,31.02,31.1,531700,31.28,31.37,31.02,31.1,531700,0.0,1.0
2010-11-08,31.03,31.269,30.8,31.15,533400,31.03,31.269,30.8,31.15,533400,0.0,1.0
2010-11-09,30.36,31.15,30.21,31.15,685500,30.36,31.15,30.21,31.15,685500,0.0,1.0
2010-11-10,30.75,30.75,29.89,30.46,803000,30.75,30.75,29.89,30.46,803000,0.0,1.0
2010-11-11,30.61,30.7,30.0,30.32,1065900,30.61,30.7,30.0,30.32,1065900,0.0,1.0
2010-11-12,30.03,30.7404,29.94,30.33,1110200,30.03,30.7404,29.94,30.33,1110200,0.0,1.0
2010-11-15,30.53,30.87,30.2,30.31,974800,30.53,30.87,30.2,30.31,974800,0.0,1.0
2010-11-16,29.58,30.35,29.405,30.24,1268100,29.58,30.35,29.405,30.24,1268100,0.0,1.0
2010-11-17,29.98,30.05,29.52,29.7,916800,29.98,30.05,29.52,29.7,916800,0.0,1.0
2010-11-18,31.02,31.16,30.18,30.26,1243900,31.02,31.16,30.18,30.26,1243900,0.0,1.0
2010-11-19,31.35,31.36,30.63,30.83,755800,31.35,31.36,30.63,30.83,755800,0.0,1.0
2010-11-22,31.74,31.7825,31.13,31.26,1057500,31.74,31.7825,31.13,31.26,1057500,0.0,1.0
2010-11-23,31.25,31.49,31.0,31.37,809100,31.25,31.49,31.0,31.37,809100,0.0,1.0
2010-11-24,32.62,32.67,31.47,31.47,771700,32.62,32.67,31.47,31.47,771700,0.0,1.0
2010-11-26,32.23,32.45,32.02,32.45,294500,32.23,32.45,32.02,32.45,294500,0.0,1.0
2010-11-29,31.51,32.04,31.35,32.0,1074400,31.51,32.04,31.35,32.0,1074400,0.0,1.0
2010-11-30,31.01,31.41,30.97,31.15,1428800,31.01,31.41,30.97,31.15,1428800,0.0,1.0
2010-12-01,32.08,32.2,31.55,31.55,840600,32.08,32.2,31.55,31.55,840600,0.0,1.0
2010-12-02,33.34,33.4,32.06,32.11,1094000,33.34,33.4,32.06,32.11,1094000,0.0,1.0
2010-12-03,33.69,33.74,33.07,33.09,792000,33.69,33.74,33.07,33.09,792000,0.0,1.0
2010-12-06,34.08,34.14,33.54,33.63,853700,34.08,34.14,33.54,33.63,853700,0.0,1.0
2010-12-07,34.39,34.99,34.33,34.51,1456500,34.39,34.99,34.33,34.51,1456500,0.0,1.0
2010-12-08,34.24,34.67,34.04,34.39,842200,34.24,34.67,34.04,34.39,842200,0.0,1.0
2010-12-09,34.13,34.49,33.96,34.49,636700,34.13,34.49,33.96,34.49,636700,0.0,1.0
2010-12-10,34.05,34.42,33.86,34.28,618500,34.05,34.42,33.86,34.28,618500,0.0,1.0
2010-12-13,33.85,34.31,33.59,34.22,730400,33.85,34.31,33.59,34.22,730400,0.0,1.0
2010-12-14,33.68,34.11,33.56,33.95,820300,33.68,34.11,33.56,33.95,820300,0.0,1.0
2010-12-15,33.26,33.95,33.07,33.6,847400,33.26,33.95,33.07,33.6,847400,0.0,1.0
2010-12-16,33.76,33.81,33.2704,33.35,1030600,33.76,33.81,33.2704,33.35,1030600,0.0,1.0
2010-12-17,33.91,33.92,33.57,33.79,967400,33.91,33.92,33.57,33.79,967400,0.0,1.0
2010-12-20,33.51,34.19,33.4,34.01,922900,33.51,34.19,33.4,34.01,922900,0.0,1.0
2010-12-21,34.1,34.23,33.63,33.73,612400,34.1,34.23,33.63,33.73,612400,0.0,1.0
2010-12-22,34.09,34.16,33.66,34.04,547100,34.09,34.16,33.66,34.04,547100,0.0,1.0
2010-12-23,34.01,34.15,33.9,34.12,484900,34.01,34.15,33.9,34.12,484900,0.0,1.0
2010-12-27,34.26,34.34,33.6,34.0,285300,34.26,34.34,33.6,34.0,285300,0.0,1.0
2010-12-28,34.17,34.31,33.94,34.28,270000,34.17,34.31,33.94,34.28,270000,0.0,1.0
2010-12-29,34.27,34.53,34.19,34.19,228000,34.27,34.53,34.19,34.19,228000,0.0,1.0
2010-12-30,34.29,34.44,34.12,34.29,208000,34.29,34.44,34.12,34.29,208000,0.0,1.0
2010-12-31,34.25,34.39,34.02,34.25,389300,34.25,34.39,34.02,34.25,389300,0.0,1.0
2011-01-03,34.61,35.16,34.53,34.78,503700,34.61,35.16,34.53,34.78,503700,0.0,1.0
2011-01-04,34.37,34.93,34.25,34.77,686600,34.37,34.93,34.25,34.77,686600,0.0,1.0
2011-01-05,34.64,34.8099,34.08,34.15,731000,34.64,34.8099,34.08,34.15,731000,0.0,1.0
2011-01-06,34.87,35.055,34.43,34.71,643900,34.87,35.055,34.43,34.71,643900,0.0,1.0
2011-01-07,34.71,35.1892,34.14,34.99,473800,34.71,35.1892,34.14,34.99,473800,0.0,1.0
2011-01-10,34.92,35.05,34.37,34.61,523200,34.92,35.05,34.37,34.61,523200,0.0,1.0
2011-01-11,34.71,35.2,34.45,35.1,621300,34.71,35.2,34.45,35.1,621300,0.0,1.0
2011-01-12,34.87,35.02,34.7,35.02,710100,34.87,35.02,34.7,35.02,710100,0.0,1.0
2011-01-13,34.98,35.18,34.68,34.8,558600,34.98,35.18,34.68,34.8,558600,0.0,1.0
2011-01-14,35.08,35.39,34.85,34.92,827000,35.08,35.39,34.85,34.92,827000,0.0,1.0
2011-01-18,37.53,37.6,35.33,35.33,2667700,37.53,37.6,35.33,35.33,2667700,0.0,1.0
2011-01-19,36.85,37.62,36.62,37.5,964500,36.85,37.62,36.62,37.5,964500,0.0,1.0
2011-01-20,36.53,36.92,35.83,36.78,744900,36.53,36.92,35.83,36.78,744900,0.0,1.0
2011-01-21,37.0,37.18,36.36,36.99,1012000,37.0,37.18,36.36,36.99,1012000,0.0,1.0
2011-01-24,37.65,37.79,36.96,36.96,911100,37.65,37.79,36.96,36.96,911100,0.0,1.0
2011-01-25,37.65,37.66,37.05,37.35,862700,37.65,37.66,37.05,37.35,862700,0.0,1.0
2011-01-26,38.14,38.52,37.49,37.83,897700,38.14,38.52,37.49,37.83,897700,0.0,1.0
2011-01-27,37.71,38.3725,37.59,38.17,895000,37.71,38.3725,37.59,38.17,895000,0.0,1.0
2011-01-28,36.7,37.81,36.5,37.68,1043400,36.7,37.81,36.5,37.68,1043400,0.0,1.0
2011-01-31,37.8,37.99,36.62,36.84,831900,37.8,37.99,36.62,36.84,831900,0.0,1.0
2011-02-01,38.87,39.0,38.14,38.16,1213900,38.87,39.0,38.14,38.16,1213900,0.0,1.0
2011-02-02,40.79,41.08,38.62,38.98,2225500,40.79,41.08,38.62,38.98,2225500,0.0,1.0
2011-02-03,41.34,41.54,40.54,40.62,1861900,41.34,41.54,40.54,40.62,1861900,0.0,1.0
2011-02-04,41.45,41.58,40.9,41.22,1112900,41.45,41.58,40.9,41.22,1112900,0.0,1.0
2011-02-07,41.44,41.77,41.29,41.44,1077200,41.44,41.77,41.29,41.44,1077200,0.0,1.0
2011-02-08,41.38,41.66,41.08,41.42,1015700,41.38,41.66,41.08,41.42,1015700,0.0,1.0
2011-02-09,40.99,41.65,40.73,41.29,1698600,40.99,41.65,40.73,41.29,1698600,0.0,1.0
2011-02-10,40.85,40.93,40.26,40.45,762400,40.85,40.93,40.26,40.45,762400,0.0,1.0
2011-02-11,41.14,41.22,40.4,40.6,463200,41.14,41.22,40.4,40.6,463200,0.0,1.0
2011-02-14,41.45,41.6,41.07,41.28,765700,41.45,41.6,41.07,41.28,765700,0.0,1.0
2011-02-15,41.77,41.81,41.3,41.3,868000,41.77,41.81,41.3,41.3,868000,0.0,1.0
2011-02-16,41.86,42.18,41.77,41.83,1666200,41.86,42.18,41.77,41.83,1666200,0.0,1.0
2011-02-17,42.63,42.9,41.54,41.69,738200,42.63,42.9,41.54,41.69,738200,0.0,1.0
2011-02-18,42.1,42.56,41.75,42.5,830200,42.1,42.56,41.75,42.5,830200,0.0,1.0
2011-02-22,40.53,41.87,40.51,41.58,1078900,40.53,41.87,40.51,41.58,1078900,0.0,1.0
2011-02-23,39.07,40.63,38.7,40.63,1499200,39.07,40.63,38.7,40.63,1499200,0.0,1.0
2011-02-24,38.69,39.255,38.18,38.94,1643500,38.69,39.255,38.18,38.94,1643500,0.0,1.0
2011-02-25,39.41,39.5,38.91,39.03,1105900,39.41,39.5,38.91,39.03,1105900,0.0,1.0
2011-02-28,39.2,40.09,38.7718,39.71,1354400,39.2,40.09,38.7718,39.71,1354400,0.0,1.0
2011-03-01,38.52,39.63,38.14,39.45,894500,38.52,39.63,38.14,39.45,894500,0.0,1.0
2011-03-02,38.95,39.3,38.28,38.37,993100,38.95,39.3,38.28,38.37,993100,0.0,1.0
2011-03-03,39.56,39.83,39.3,39.3,1051300,39.56,39.83,39.3,39.3,1051300,0.0,1.0
2011-03-04,38.75,39.55,38.53,39.4,994600,38.75,39.55,38.53,39.4,994600,0.0,1.0
2011-03-07,37.99,39.04,37.65,38.76,923200,37.99,39.04,37.65,38.76,923200,0.0,1.0
2011-03-08,40.26,40.66,38.65,38.7,1660700,40.26,40.66,38.65,38.7,1660700,0.0,1.0
2011-03-09,39.17,40.39,38.9663,40.11,976300,39.17,40.39,38.9663,40.11,976300,0.0,1.0
2011-03-10,38.96,39.55,38.23,38.75,1079100,38.96,39.55,38.23,38.75,1079100,0.0,1.0
2011-03-11,39.16,39.37,38.45,38.52,681900,39.16,39.37,38.45,38.52,681900,0.0,1.0
2011-03-14,38.9,39.27,38.51,38.74,837500,38.9,39.27,38.51,38.74,837500,0.0,1.0
2011-03-15,38.64,38.89,37.25,37.73,1184100,38.64,38.89,37.25,37.73,1184100,0.0,1.0
2011-03-16,38.55,39.09,38.12,38.51,1807100,38.55,39.09,38.12,38.51,1807100,0.0,1.0
2011-03-17,38.79,39.69,38.77,39.28,768000,38.79,39.69,38.77,39.28,768000,0.0,1.0
2011-03-18,39.38,39.61,38.69,39.37,1318300,39.38,39.61,38.69,39.37,1318300,0.0,1.0
2011-03-21,40.73,41.22,39.9,39.94,1279700,40.73,41.22,39.9,39.94,1279700,0.0,1.0
2011-03-22,40.5,40.84,40.22,40.73,792700,40.5,40.84,40.22,40.73,792700,0.0,1.0
2011-03-23,40.53,40.71,39.9,40.65,842700,40.53,40.71,39.9,40.65,842700,0.0,1.0
2011-03-24,41.19,41.33,40.58,40.78,853900,41.19,41.33,40.58,40.78,853900,0.0,1.0
2011-03-25,41.25,41.57,41.01,41.3,727700,41.25,41.57,41.01,41.3,727700,0.0,1.0
2011-03-28,40.98,41.76,40.95,41.27,616800,40.98,41.76,40.95,41.27,616800,0.0,1.0
2011-03-29,41.21,41.34,40.5,40.96,723700,41.21,41.34,40.5,40.96,723700,0.0,1.0
2011-03-30,41.42,41.59,41.01,41.44,682700,41.42,41.59,41.01,41.44,682700,0.0,1.0
2011-03-31,41.88,42.07,41.21,41.38,875100,41.88,42.07,41.21,41.38,875100,0.0,1.0
2011-04-01,41.4,42.19,41.01,42.17,1125500,41.4,42.19,41.01,42.17,1125500,0.0,1.0
2011-04-04,42.13,42.31,41.4,41.64,936100,42.13,42.31,41.4,41.64,936100,0.0,1.0
2011-04-05,42.67,42.9,42.05,42.07,936500,42.67,42.9,42.05,42.07,936500,0.0,1.0
2011-04-06,42.89,43.28,42.33,42.88,689200,42.89,43.28,42.33,42.88,689200,0.0,1.0
2011-04-07,43.86,43.92,42.91,42.92,1012800,43.86,43.92,42.91,42.92,1012800,0.0,1.0
2011-04-08,43.12,44.0,43.02,43.93,766400,43.12,44.0,43.02,43.93,766400,0.0,1.0
2011-04-11,43.8,43.89,43.03,43.12,1010000,43.8,43.89,43.03,43.12,1010000,0.0,1.0
2011-04-12,41.91,43.53,41.7,43.52,1210700,41.91,43.53,41.7,43.52,1210700,0.0,1.0
2011-04-13,42.63,42.82,41.92,42.14,898400,42.63,42.82,41.92,42.14,898400,0.0,1.0
2011-04-14,42.41,42.75,41.97,42.13,811400,42.41,42.75,41.97,42.13,811400,0.0,1.0
2011-04-15,42.61,42.77,42.06,42.45,825600,42.61,42.77,42.06,42.45,825600,0.0,1.0
2011-04-18,41.55,41.8,40.69,41.65,968300,41.55,41.8,40.69,41.65,968300,0.0,1.0
2011-04-19,41.6,41.87,41.0,41.6,1018600,41.6,41.87,41.0,41.6,1018600,0.0,1.0
2011-04-20,42.74,42.99,42.43,42.44,1672300,42.74,42.99,42.43,42.44,1672300,0.0,1.0
2011-04-21,43.21,43.44,42.68,43.04,723100,43.21,43.44,42.68,43.04,723100,0.0,1.0
2011-04-25,43.32,43.5,43.0,43.39,479400,43.32,43.5,43.0,43.39,479400,0.0,1.0
2011-04-26,44.69,44.75,43.33,43.45,1300000,44.69,44.75,43.33,43.45,1300000,0.0,1.0
2011-04-27,45.63,47.5,44.81,45.02,2189500,45.63,47.5,44.81,45.02,2189500,0.0,1.0
2011-04-28,46.06,46.82,45.14,45.66,1985200,46.06,46.82,45.14,45.66,1985200,0.0,1.0
2011-04-29,45.59,46.3,45.22,46.0,1014800,45.59,46.3,45.22,46.0,1014800,0.0,1.0
2011-05-02,45.63,46.23,45.23,45.8,1137500,45.63,46.23,45.23,45.8,1137500,0.0,1.0
2011-05-03,44.86,45.78,44.29,45.6,775400,44.86,45.78,44.29,45.6,775400,0.0,1.0
2011-05-04,45.14,45.47,44.41,44.69,1166900,45.14,45.47,44.41,44.69,1166900,0.0,1.0
2011-05-05,44.29,45.7595,44.15,44.91,1379500,44.29,45.7595,44.15,44.91,1379500,0.0,1.0
2011-05-06,44.67,45.44,44.39,45.15,850900,44.67,45.44,44.39,45.15,850900,0.0,1.0
2011-05-09,45.2,45.35,44.2175,44.67,890700,45.2,45.35,44.2175,44.67,890700,0.0,1.0
2011-05-10,46.26,46.49,45.4,45.4,1256300,46.26,46.49,45.4,45.4,1256300,0.0,1.0
2011-05-11,45.88,46.73,45.71,46.3,1221200,45.88,46.73,45.71,46.3,1221200,0.0,1.0
2011-05-12,46.53,46.85,45.29,45.69,876000,46.53,46.85,45.29,45.69,876000,0.0,1.0
2011-05-13,45.86,46.84,45.81,46.62,698100,45.86,46.84,45.81,46.62,698100,0.0,1.0
2011-05-16,44.87,45.96,44.75,45.32,1204900,44.87,45.96,44.75,45.32,1204900,0.0,1.0
2011-05-17,43.97,44.45,43.01,44.44,1727500,43.97,44.45,43.01,44.44,1727500,0.0,1.0
2011-05-18,46.18,46.35,44.05,44.09,1549500,46.18,46.35,44.05,44.09,1549500,0.0,1.0
2011-05-19,46.09,46.63,45.4,46.34,766600,46.09,46.63,45.4,46.34,766600,0.0,1.0
2011-05-20,45.23,46.02,45.17,45.88,692100,45.23,46.02,45.17,45.88,692100,0.0,1.0
2011-05-23,43.67,44.42,43.17,44.29,1252500,43.67,44.42,43.17,44.29,1252500,0.0,1.0
2011-05-24,42.56,43.9,41.98,43.83,1345200,42.56,43.9,41.98,43.83,1345200,0.0,1.0
2011-05-25,42.92,43.23,42.25,42.39,1255400,42.92,43.23,42.25,42.39,1255400,0.0,1.0
2011-05-26,43.43,43.75,42.83,42.89,1148900,43.43,43.75,42.83,42.89,1148900,0.0,1.0
2011-05-27,43.78,43.91,43.35,43.65,919900,43.78,43.91,43.35,43.65,919900,0.0,1.0
2011-05-31,44.63,44.66,44.145,44.34,965700,44.63,44.66,44.145,44.34,965700,0.0,1.0
2011-06-01,42.91,44.6948,42.87,44.63,1158200,42.91,44.6948,42.87,44.63,1158200,0.0,1.0
2011-06-02,42.39,43.15,41.96,43.08,1358800,42.39,43.15,41.96,43.08,1358800,0.0,1.0
2011-06-03,41.08,41.73,41.01,41.5,1160800,41.08,41.73,41.01,41.5,1160800,0.0,1.0
2011-06-06,40.62,41.46,40.62,41.01,802000,40.62,41.46,40.62,41.01,802000,0.0,1.0
2011-06-07,40.7,41.15,40.61,41.01,602500,40.7,41.15,40.61,41.01,602500,0.0,1.0
2011-06-08,39.46,40.69,39.36,40.56,1488700,39.46,40.69,39.36,40.56,1488700,0.0,1.0
2011-06-09,39.79,40.29,39.41,39.62,1076800,39.79,40.29,39.41,39.62,1076800,0.0,1.0
2011-06-10,39.31,39.77,39.09,39.64,1101000,39.31,39.77,39.09,39.64,1101000,0.0,1.0
2011-06-13,38.71,39.54,38.34,39.4,1341500,38.71,39.54,38.34,39.4,1341500,0.0,1.0
2011-06-14,39.55,40.045,39.04,39.23,862000,39.55,40.045,39.04,39.23,862000,0.0,1.0
2011-06-15,38.26,39.47,38.2,39.19,979800,38.26,39.47,38.2,39.19,979800,0.0,1.0
2011-06-16,37.21,38.22,36.73,38.21,2092900,37.21,38.22,36.73,38.21,2092900,0.0,1.0
2011-06-17,36.8,37.73,36.75,37.73,1277000,36.8,37.73,36.75,37.73,1277000,0.0,1.0
2011-06-20,36.81,37.07,36.21,36.55,840200,36.81,37.07,36.21,36.55,840200,0.0,1.0
2011-06-21,37.6,38.02,36.94,37.18,943000,37.6,38.02,36.94,37.18,943000,0.0,1.0
2011-06-22,37.46,37.93,37.3362,37.59,758400,37.46,37.93,37.3362,37.59,758400,0.0,1.0
2011-06-23,37.96,38.05,36.76,36.99,1069900,37.96,38.05,36.76,36.99,1069900,0.0,1.0
2011-06-24,36.67,38.05,36.63,37.96,1282100,36.67,38.05,36.63,37.96,1282100,0.0,1.0
2011-06-27,37.78,37.99,36.5,36.73,1381900,37.78,37.99,36.5,36.73,1381900,0.0,1.0
2011-06-28,38.3,38.31,37.7,38.16,1056600,38.3,38.31,37.7,38.16,1056600,0.0,1.0
2011-06-29,39.25,39.69,38.47,38.47,1311000,39.25,39.69,38.47,38.47,1311000,0.0,1.0
2011-06-30,41.5,41.65,39.83,40.0,2205100,41.5,41.65,39.83,40.0,2205100,0.0,1.0
2011-07-01,41.89,42.0,41.2,41.72,1279000,41.89,42.0,41.2,41.72,1279000,0.0,1.0
2011-07-05,41.24,42.14,40.88,42.05,985800,41.24,42.14,40.88,42.05,985800,0.0,1.0
2011-07-06,41.4,41.41,40.74,41.3,660400,41.4,41.41,40.74,41.3,660400,0.0,1.0
2011-07-07,41.25,41.85,40.47,41.72,1672300,41.25,41.85,40.47,41.72,1672300,0.0,1.0
2011-07-08,39.19,40.59,38.95,40.55,2000400,39.19,40.59,38.95,40.55,2000400,0.0,1.0
2011-07-11,38.17,39.18,38.07,38.71,1613800,38.17,39.18,38.07,38.71,1613800,0.0,1.0
2011-07-12,37.28,37.94,37.02,37.93,2030600,37.28,37.94,37.02,37.93,2030600,0.0,1.0
2011-07-13,37.27,37.87,37.132,37.52,1557900,37.27,37.87,37.132,37.52,1557900,0.0,1.0
2011-07-14,37.07,37.73,36.94,37.41,2005600,37.07,37.73,36.94,37.41,2005600,0.0,1.0
2011-07-15,36.97,37.52,36.75,37.38,1014400,36.97,37.52,36.75,37.38,1014400,0.0,1.0
2011-07-18,35.65,36.73,34.205,36.66,4367800,35.65,36.73,34.205,36.66,4367800,0.0,1.0
2011-07-19,37.04,37.13,36.0162,36.07,1172200,37.04,37.13,36.0162,36.07,1172200,0.0,1.0
2011-07-20,36.89,37.5,36.49,37.21,992200,36.89,37.5,36.49,37.21,992200,0.0,1.0
2011-07-21,37.36,37.62,36.3604,36.96,1535600,37.36,37.62,36.3604,36.96,1535600,0.0,1.0
2011-07-22,37.6,37.74,37.03,37.38,862600,37.6,37.74,37.03,37.38,862600,0.0,1.0
2011-07-25,37.05,37.8,36.91,37.17,1275500,37.05,37.8,36.91,37.17,1275500,0.0,1.0
2011-07-26,37.68,38.015,36.78,37.24,1704200,37.68,38.015,36.78,37.24,1704200,0.0,1.0
2011-07-27,34.41,36.77,34.25,35.87,4354700,34.41,36.77,34.25,35.87,4354700,0.0,1.0
2011-07-28,34.69,35.53,34.1,34.42,2393200,34.69,35.53,34.1,34.42,2393200,0.0,1.0
2011-07-29,34.75,35.23,33.54,34.24,1648400,34.75,35.23,33.54,34.24,1648400,0.0,1.0
2011-08-01,34.17,35.27,33.65,35.25,1675600,34.17,35.27,33.65,35.25,1675600,0.0,1.0
2011-08-02,32.84,34.04,32.8,33.72,2657400,32.84,34.04,32.8,33.72,2657400,0.0,1.0
2011-08-03,33.15,33.23,31.86,32.87,1519100,33.15,33.23,31.86,32.87,1519100,0.0,1.0
2011-08-04,31.02,32.77,30.94,32.58,2929800,31.02,32.77,30.94,32.58,2929800,0.0,1.0
2011-08-05,30.31,31.64,29.27,31.49,2810700,30.31,31.64,29.27,31.49,2810700,0.0,1.0
2011-08-08,27.91,29.41,27.91,28.47,3416000,27.91,29.41,27.91,28.47,3416000,0.0,1.0
2011-08-09,29.97,30.0,27.94,28.2,3225100,29.97,30.0,27.94,28.2,3225100,0.0,1.0
2011-08-10,29.49,30.81,29.13,29.46,2119400,29.49,30.81,29.13,29.46,2119400,0.0,1.0
2011-08-11,31.14,31.47,29.5,29.59,1840700,31.14,31.47,29.5,29.59,1840700,0.0,1.0
2011-08-12,31.4,32.17,31.25,31.4,1117400,31.4,32.17,31.25,31.4,1117400,0.0,1.0
2011-08-15,32.61,32.7277,31.76,31.83,1248900,32.61,32.7277,31.76,31.83,1248900,0.0,1.0
2011-08-16,31.52,32.69,31.27,32.27,1503600,31.52,32.69,31.27,32.27,1503600,0.0,1.0
2011-08-17,31.85,32.17,31.31,31.66,1462200,31.85,32.17,31.31,31.66,1462200,0.0,1.0
2011-08-18,29.76,30.99,29.48,30.99,1855000,29.76,30.99,29.48,30.99,1855000,0.0,1.0
2011-08-19,28.87,30.28,28.75,29.33,1050200,28.87,30.28,28.75,29.33,1050200,0.0,1.0
2011-08-22,29.18,30.0,29.02,29.54,1331900,29.18,30.0,29.02,29.54,1331900,0.0,1.0
2011-08-23,29.73,29.97,29.31,29.43,1975900,29.73,29.97,29.31,29.43,1975900,0.0,1.0
2011-08-24,30.46,30.58,29.29,29.61,1136000,30.46,30.58,29.29,29.61,1136000,0.0,1.0
2011-08-25,29.66,30.78,29.59,30.6,1156500,29.66,30.78,29.59,30.6,1156500,0.0,1.0
2011-08-26,30.97,31.03,28.99,29.15,1072600,30.97,31.03,28.99,29.15,1072600,0.0,1.0
2011-08-29,32.57,32.6,31.39,31.47,862100,32.57,32.6,31.39,31.47,862100,0.0,1.0
2011-08-30,31.1,32.17,30.89,32.1,2009600,31.1,32.17,30.89,32.1,2009600,0.0,1.0
2011-08-31,31.2,32.34,30.83,31.49,1309600,31.2,32.34,30.83,31.49,1309600,0.0,1.0
2011-09-01,30.89,31.98,30.77,31.26,1182500,30.89,31.98,30.77,31.26,1182500,0.0,1.0
2011-09-02,29.57,30.41,29.4,30.22,814600,29.57,30.41,29.4,30.22,814600,0.0,1.0
2011-09-06,29.07,29.27,28.29,28.56,1310600,29.07,29.27,28.29,28.56,1310600,0.0,1.0
2011-09-07,30.65,30.87,29.71,29.71,934200,30.65,30.87,29.71,29.71,934200,0.0,1.0
2011-09-08,30.28,30.96,30.04,30.41,989100,30.28,30.96,30.04,30.41,989100,0.0,1.0
2011-09-09,29.18,30.21,28.91,29.81,1360300,29.18,30.21,28.91,29.81,1360300,0.0,1.0
2011-09-12,29.61,29.83,28.67,29.17,735200,29.61,29.83,28.67,29.17,735200,0.0,1.0
2011-09-13,29.71,29.97,29.1,29.68,1003500,29.71,29.97,29.1,29.68,1003500,0.0,1.0
2011-09-14,30.88,31.43,29.71,30.01,927600,30.88,31.43,29.71,30.01,927600,0.0,1.0
2011-09-15,31.69,32.01,31.14,31.43,960100,31.69,32.01,31.14,31.43,960100,0.0,1.0
2011-09-16,32.26,32.47,31.71,31.85,1318900,32.26,32.47,31.71,31.85,1318900,0.0,1.0
2011-09-19,31.38,31.69,30.94,31.35,988100,31.38,31.69,30.94,31.35,988100,0.0,1.0
2011-09-20,30.77,31.68,30.74,31.54,802300,30.77,31.68,30.74,31.54,802300,0.0,1.0
2011-09-21,29.5,31.16,29.49,30.68,1168600,29.5,31.16,29.49,30.68,1168600,0.0,1.0
2011-09-22,28.32,28.81,27.39,28.37,1251200,28.32,28.81,27.39,28.37,1251200,0.0,1.0
2011-09-23,28.86,29.08,27.93,28.02,724900,28.86,29.08,27.93,28.02,724900,0.0,1.0
2011-09-26,28.97,29.14,27.85,29.1,837500,28.97,29.14,27.85,29.1,837500,0.0,1.0
2011-09-27,30.18,31.17,29.78,29.78,912200,30.18,31.17,29.78,29.78,912200,0.0,1.0
2011-09-28,29.1,30.53,29.06,30.34,904100,29.1,30.53,29.06,30.34,904100,0.0,1.0
2011-09-29,29.03,29.8671,28.29,29.81,919200,29.03,29.8671,28.29,29.81,919200,0.0,1.0
2011-09-30,27.78,28.91,27.74,28.54,1451200,27.78,28.91,27.74,28.54,1451200,0.0,1.0
2011-10-03,25.98,27.63,25.79,27.57,1402800,25.98,27.63,25.79,27.57,1402800,0.0,1.0
2011-10-04,27.67,27.67,25.71,25.71,1100000,27.67,27.67,25.71,25.71,1100000,0.0,1.0
2011-10-05,29.07,29.2,27.22,27.74,799400,29.07,29.2,27.22,27.74,799400,0.0,1.0
2011-10-06,29.85,29.88,28.48,28.93,795000,29.85,29.88,28.48,28.93,795000,0.0,1.0
2011-10-07,30.28,30.81,29.71,29.92,938400,30.28,30.81,29.71,29.92,938400,0.0,1.0
2011-10-10,31.67,31.67,30.72,31.02,726000,31.67,31.67,30.72,31.02,726000,0.0,1.0
2011-10-11,30.22,31.33,30.11,31.2,1292000,30.22,31.33,30.11,31.2,1292000,0.0,1.0
2011-10-12,31.76,32.16,30.66,30.67,1295400,31.76,32.16,30.66,30.67,1295400,0.0,1.0
2011-10-13,31.95,32.13,31.22,31.48,861200,31.95,32.13,31.22,31.48,861200,0.0,1.0
2011-10-14,33.19,33.3,32.19,32.39,1063100,33.19,33.3,32.19,32.39,1063100,0.0,1.0
2011-10-17,32.07,33.07,31.66,33.07,1093200,32.07,33.07,31.66,33.07,1093200,0.0,1.0
2011-10-18,32.51,32.76,30.86,31.72,857800,32.51,32.76,30.86,31.72,857800,0.0,1.0
2011-10-19,31.18,32.37,31.08,32.31,957300,31.18,32.37,31.08,32.31,957300,0.0,1.0
2011-10-20,31.18,31.52,30.65,31.36,770200,31.18,31.52,30.65,31.36,770200,0.0,1.0
2011-10-21,32.58,32.84,31.52,31.66,968200,32.58,32.84,31.52,31.66,968200,0.0,1.0
2011-10-24,33.87,34.13,32.6,32.79,1287900,33.87,34.13,32.6,32.79,1287900,0.0,1.0
2011-10-25,33.19,34.255,33.15,33.84,878800,33.19,34.255,33.15,33.84,878800,0.0,1.0
2011-10-26,35.74,37.56,35.09,36.56,2298000,35.74,37.56,35.09,36.56,2298000,0.0,1.0
2011-10-27,37.13,37.94,36.86,36.95,1363400,37.13,37.94,36.86,36.95,1363400,0.0,1.0
2011-10-28,36.67,37.71,36.34,37.39,896200,36.67,37.71,36.34,37.39,896200,0.0,1.0
2011-10-31,36.05,36.99,35.9,36.04,1478800,36.05,36.99,35.9,36.04,1478800,0.0,1.0
2011-11-01,34.5,35.76,34.17,34.94,1233800,34.5,35.76,34.17,34.94,1233800,0.0,1.0
2011-11-02,34.67,35.2,34.36,35.13,955600,34.67,35.2,34.36,35.13,955600,0.0,1.0
2011-11-03,36.16,36.38,34.4103,35.29,926200,36.16,36.38,34.4103,35.29,926200,0.0,1.0
2011-11-04,36.37,36.78,35.67,35.75,608000,36.37,36.78,35.67,35.75,608000,0.0,1.0
2011-11-07,35.69,36.25,34.94,36.21,814800,35.69,36.25,34.94,36.21,814800,0.0,1.0
2011-11-08,36.36,36.45,35.25,35.98,596800,36.36,36.45,35.25,35.98,596800,0.0,1.0
2011-11-09,34.17,35.54,33.88,35.29,868900,34.17,35.54,33.88,35.29,868900,0.0,1.0
2011-11-10,34.53,34.82,34.22,34.65,532600,34.53,34.82,34.22,34.65,532600,0.0,1.0
2011-11-11,35.75,36.05,34.97,34.99,491100,35.75,36.05,34.97,34.99,491100,0.0,1.0
2011-11-14,35.67,35.69,35.11,35.6,815500,35.67,35.69,35.11,35.6,815500,0.0,1.0
2011-11-15,37.0,37.19,35.25,35.25,746500,37.0,37.19,35.25,35.25,746500,0.0,1.0
2011-11-16,36.85,37.24,35.92,36.21,1911600,36.85,37.24,35.92,36.21,1911600,0.0,1.0
2011-11-17,36.2,36.83,35.69,36.59,1202400,36.2,36.83,35.69,36.59,1202400,0.0,1.0
2011-11-18,36.18,36.71,35.96,36.51,1049500,36.18,36.71,35.96,36.51,1049500,0.0,1.0
2011-11-21,34.97,35.4192,34.58,35.35,726900,34.97,35.4192,34.58,35.35,726900,0.0,1.0
2011-11-22,34.46,35.12,34.28,34.97,592000,34.46,35.12,34.28,34.97,592000,0.0,1.0
2011-11-23,32.97,33.93,32.97,33.87,834900,32.97,33.93,32.97,33.87,834900,0.0,1.0
2011-11-25,32.97,33.52,32.76,33.09,304400,32.97,33.52,32.76,33.09,304400,0.0,1.0
2011-11-28,34.51,34.51,33.83,34.26,776900,34.51,34.51,33.83,34.26,776900,0.0,1.0
2011-11-29,34.4,34.74,34.1172,34.47,750300,34.4,34.74,34.1172,34.47,750300,0.0,1.0
2011-11-30,36.56,36.59,35.21,35.42,979400,36.56,36.59,35.21,35.42,979400,0.0,1.0
2011-12-01,36.46,37.0,36.101,36.43,857500,36.46,37.0,36.101,36.43,857500,0.0,1.0
2011-12-02,37.64,38.1,36.49,36.99,1293700,37.64,38.1,36.49,36.99,1293700,0.0,1.0
2011-12-05,37.66,38.66,37.34,38.41,810800,37.66,38.66,37.34,38.41,810800,0.0,1.0
2011-12-06,37.0,37.65,36.68,37.64,882600,37.0,37.65,36.68,37.64,882600,0.0,1.0
2011-12-07,37.08,37.37,36.01,36.71,685500,37.08,37.37,36.01,36.71,685500,0.0,1.0
2011-12-08,35.62,36.87,35.39,36.59,767200,35.62,36.87,35.39,36.59,767200,0.0,1.0
2011-12-09,36.1,36.33,35.02,35.08,688400,36.1,36.33,35.02,35.08,688400,0.0,1.0
2011-12-12,35.01,35.47,34.55,35.47,688000,35.01,35.47,34.55,35.47,688000,0.0,1.0
2011-12-13,34.45,35.61,34.15,35.14,767300,34.45,35.61,34.15,35.14,767300,0.0,1.0
2011-12-14,33.77,34.2,33.38,34.08,802800,33.77,34.2,33.38,34.08,802800,0.0,1.0
2011-12-15,34.14,34.47,33.96,34.27,665400,34.14,34.47,33.96,34.27,665400,0.0,1.0
2011-12-16,34.51,35.07,34.13,34.61,1079800,34.51,35.07,34.13,34.61,1079800,0.0,1.0
2011-12-19,34.02,34.97,33.75,34.66,753400,34.02,34.97,33.75,34.66,753400,0.0,1.0
2011-12-20,35.64,35.88,34.48,34.71,480500,35.64,35.88,34.48,34.71,480500,0.0,1.0
2011-12-21,35.52,35.65,35.0,35.53,730400,35.52,35.65,35.0,35.53,730400,0.0,1.0
2011-12-22,36.63,36.86,35.61,35.61,424600,36.63,36.86,35.61,35.61,424600,0.0,1.0
2011-12-23,37.22,37.24,36.56,36.71,317700,37.22,37.24,36.56,36.71,317700,0.0,1.0
2011-12-27,37.47,37.7444,36.95,37.04,386300,37.47,37.7444,36.95,37.04,386300,0.0,1.0
2011-12-28,37.1,37.48,36.93,37.36,551900,37.1,37.48,36.93,37.36,551900,0.0,1.0
2011-12-29,37.37,37.56,37.12,37.12,392000,37.37,37.56,37.12,37.12,392000,0.0,1.0
2011-12-30,37.41,37.53,37.06,37.31,588000,37.41,37.53,37.06,37.31,588000,0.0,1.0
2012-01-03,37.42,39.07,37.36,38.3,961700,37.42,39.07,37.36,38.3,961700,0.0,1.0
2012-01-04,36.83,37.52,36.63,37.22,863000,36.83,37.52,36.63,37.22,863000,0.0,1.0
2012-01-05,36.71,36.77,35.77,36.64,1614600,36.71,36.77,35.77,36.64,1614600,0.0,1.0
2012-01-06,36.74,37.07,36.34,36.62,958400,36.74,37.07,36.34,36.62,958400,0.0,1.0
2012-01-09,37.17,37.49,36.6,36.85,634300,37.17,37.49,36.6,36.85,634300,0.0,1.0
2012-01-10,37.75,38.05,37.55,37.74,755800,37.75,38.05,37.55,37.74,755800,0.0,1.0
2012-01-11,37.74,38.1,37.5,37.57,493000,37.74,38.1,37.5,37.57,493000,0.0,1.0
2012-01-12,37.76,37.98,37.35,37.87,461000,37.76,37.98,37.35,37.87,461000,0.0,1.0
2012-01-13,37.24,37.66,37.02,37.39,404100,37.24,37.66,37.02,37.39,404100,0.0,1.0
2012-01-17,37.85,38.17,37.66,37.71,449700,37.85,38.17,37.66,37.71,449700,0.0,1.0
2012-01-18,41.1,41.39,38.01,38.07,1966600,41.1,41.39,38.01,38.07,1966600,0.0,1.0
2012-01-19,41.32,41.45,40.475,41.19,993000,41.32,41.45,40.475,41.19,993000,0.0,1.0
2012-01-20,41.76,41.81,41.1,41.13,617800,41.76,41.81,41.1,41.13,617800,0.0,1.0
2012-01-23,41.3,41.81,40.57,41.5,610300,41.3,41.81,40.57,41.5,610300,0.0,1.0
2012-01-24,41.18,41.34,40.73,40.91,615500,41.18,41.34,40.73,40.91,615500,0.0,1.0
2012-01-25,41.36,41.43,40.26,40.99,553100,41.36,41.43,40.26,40.99,553100,0.0,1.0
2012-01-26,41.23,41.87,40.76,41.67,697600,41.23,41.87,40.76,41.67,697600,0.0,1.0
2012-01-27,41.59,41.87,40.81,40.96,583800,41.59,41.87,40.81,40.96,583800,0.0,1.0
2012-01-30,41.04,41.44,40.15,41.11,584000,41.04,41.44,40.15,41.11,584000,0.0,1.0
2012-01-31,41.29,41.88,41.05,41.47,660800,41.29,41.88,41.05,41.47,660800,0.0,1.0
2012-02-01,42.63,42.92,40.89,41.92,879900,42.63,42.92,40.89,41.92,879900,0.0,1.0
2012-02-02,41.89,43.39,41.84,42.89,851200,41.89,43.39,41.84,42.89,851200,0.0,1.0
2012-02-03,42.29,42.8396,42.26,42.61,643600,42.29,42.8396,42.26,42.61,643600,0.0,1.0
2012-02-06,41.9,42.1,41.66,41.9,753200,41.9,42.1,41.66,41.9,753200,0.0,1.0
2012-02-07,40.72,41.7,40.69,41.61,1075600,40.72,41.7,40.69,41.61,1075600,0.0,1.0
2012-02-08,40.96,41.28,40.65,40.9,683400,40.96,41.28,40.65,40.9,683400,0.0,1.0
2012-02-09,40.97,41.27,40.73,41.22,661800,40.97,41.27,40.73,41.22,661800,0.0,1.0
2012-02-10,40.29,40.73,40.16,40.5,540400,40.29,40.73,40.16,40.5,540400,0.0,1.0
2012-02-13,40.72,41.0,39.95,40.72,640700,40.72,41.0,39.95,40.72,640700,0.0,1.0
2012-02-14,40.15,40.6,39.82,40.55,442100,40.15,40.6,39.82,40.55,442100,0.0,1.0
2012-02-15,40.43,41.01,40.26,40.32,720500,40.43,41.01,40.26,40.32,720500,0.0,1.0
2012-02-16,40.58,41.03,40.02,40.44,838500,40.58,41.03,40.02,40.44,838500,0.0,1.0
2012-02-17,40.14,40.99,40.1118,40.84,592800,40.14,40.99,40.1118,40.84,592800,0.0,1.0
2012-02-21,40.15,40.5,39.78,40.13,668400,40.15,40.5,39.78,40.13,668400,0.0,1.0
2012-02-22,39.51,40.09,39.27,39.88,537200,39.51,40.09,39.27,39.88,537200,0.0,1.0
2012-02-23,39.79,39.98,38.86,39.39,562800,39.79,39.98,38.86,39.39,562800,0.0,1.0
2012-02-24,40.64,40.735,39.77,39.91,725100,40.64,40.735,39.77,39.91,725100,0.0,1.0
2012-02-27,40.4,40.66,39.47,40.13,754300,40.4,40.66,39.47,40.13,754300,0.0,1.0
2012-02-28,40.51,41.02,40.21,40.4,744800,40.51,41.02,40.21,40.4,744800,0.0,1.0
2012-02-29,40.15,41.34,40.14,40.55,821400,40.15,41.34,40.14,40.55,821400,0.0,1.0
2012-03-01,40.28,40.69,39.92,40.13,755300,40.28,40.69,39.92,40.13,755300,0.0,1.0
2012-03-02,40.43,40.96,40.19,40.19,724900,40.43,40.96,40.19,40.19,724900,0.0,1.0
2012-03-05,39.79,40.5,39.69,40.32,625900,39.79,40.5,39.69,40.32,625900,0.0,1.0
2012-03-06,38.7,39.47,38.59,39.25,555300,38.7,39.47,38.59,39.25,555300,0.0,1.0
2012-03-07,39.89,40.09,38.85,39.03,723700,39.89,40.09,38.85,39.03,723700,0.0,1.0
2012-03-08,40.75,40.86,40.13,40.21,575000,40.75,40.86,40.13,40.21,575000,0.0,1.0
2012-03-09,41.14,41.42,40.58,40.74,559800,41.14,41.42,40.58,40.74,559800,0.0,1.0
2012-03-12,40.8,41.1,40.47,41.1,425200,40.8,41.1,40.47,41.1,425200,0.0,1.0
2012-03-13,41.61,41.61,41.01,41.03,766700,41.61,41.61,41.01,41.03,766700,0.0,1.0
2012-03-14,41.4,41.98,41.05,41.63,495100,41.4,41.98,41.05,41.63,495100,0.0,1.0
2012-03-15,41.86,42.06,41.25,41.41,454000,41.86,42.06,41.25,41.41,454000,0.0,1.0
2012-03-16,41.26,42.0,41.23,41.85,737700,41.26,42.0,41.23,41.85,737700,0.0,1.0
2012-03-19,41.93,42.33,41.46,41.48,787500,41.93,42.33,41.46,41.48,787500,0.0,1.0
2012-03-20,41.91,42.12,41.48,41.67,522300,41.91,42.12,41.48,41.67,522300,0.0,1.0
2012-03-21,41.73,42.17,41.7,42.01,462100,41.73,42.17,41.7,42.01,462100,0.0,1.0
2012-03-22,41.41,41.8199,41.0,41.43,537600,41.41,41.8199,41.0,41.43,537600,0.0,1.0
2012-03-23,41.62,41.68,40.95,41.37,600800,41.62,41.68,40.95,41.37,600800,0.0,1.0
2012-03-26,42.47,42.575,42.06,42.2,576000,42.47,42.575,42.06,42.2,576000,0.0,1.0
2012-03-27,42.35,42.88,42.16,42.56,444800,42.35,42.88,42.16,42.56,444800,0.0,1.0
2012-03-28,41.9,42.44,41.56,42.25,429100,41.9,42.44,41.56,42.25,429100,0.0,1.0
2012-03-29,42.07,42.14,41.3,41.54,367900,42.07,42.14,41.3,41.54,367900,0.0,1.0
2012-03-30,41.97,42.4,41.52,42.4,799600,41.97,42.4,41.52,42.4,799600,0.0,1.0
2012-04-02,42.04,42.42,41.27,41.82,788500,42.04,42.42,41.27,41.82,788500,0.0,1.0
2012-04-03,41.55,42.22,41.17,41.96,788900,41.55,42.22,41.17,41.96,788900,0.0,1.0
2012-04-04,40.74,41.12,40.32,40.91,733100,40.74,41.12,40.32,40.91,733100,0.0,1.0
2012-04-05,40.6,41.17,40.44,40.44,449800,40.6,41.17,40.44,40.44,449800,0.0,1.0
2012-04-09,39.55,39.99,39.5,39.99,930800,39.55,39.99,39.5,39.99,930800,0.0,1.0
2012-04-10,39.13,39.94,38.99,39.46,825800,39.13,39.94,38.99,39.46,825800,0.0,1.0
2012-04-11,40.26,40.33,39.522,39.58,661500,40.26,40.33,39.522,39.58,661500,0.0,1.0
2012-04-12,41.04,41.13,40.23,40.33,743000,41.04,41.13,40.23,40.33,743000,0.0,1.0
2012-04-13,40.3,40.97,40.26,40.82,513600,40.3,40.97,40.26,40.82,513600,0.0,1.0
2012-04-16,40.05,40.81,39.88,40.58,669900,40.05,40.81,39.88,40.58,669900,0.0,1.0
2012-04-17,41.16,41.54,40.29,40.45,553400,41.16,41.54,40.29,40.45,553400,0.0,1.0
2012-04-18,41.43,41.63,40.62,40.83,877300,41.43,41.63,40.62,40.83,877300,0.0,1.0
2012-04-19,41.03,41.96,40.55,41.37,641300,41.03,41.96,40.55,41.37,641300,0.0,1.0
2012-04-20,40.97,41.51,40.87,41.31,447300,40.97,41.51,40.87,41.31,447300,0.0,1.0
2012-04-23,40.16,40.401,39.84,40.24,548900,40.16,40.401,39.84,40.24,548900,0.0,1.0
2012-04-24,39.99,40.45,39.69,40.16,642600,39.99,40.45,39.69,40.16,642600,0.0,1.0
2012-04-25,40.43,40.86,40.17,40.49,826700,40.43,40.86,40.17,40.49,826700,0.0,1.0
2012-04-26,42.2,42.31,40.765,41.01,1106800,42.2,42.31,40.765,41.01,1106800,0.0,1.0
2012-04-27,42.61,43.02,41.92,42.46,1349100,42.61,43.02,41.92,42.46,1349100,0.0,1.0
2012-04-30,42.05,42.96,41.98,42.65,763700,42.05,42.96,41.98,42.65,763700,0.0,1.0
2012-05-01,38.37,40.31,37.51,37.62,2684700,38.37,40.31,37.51,37.62,2684700,0.0,1.0
2012-05-02,39.18,39.99,37.9,38.14,1727800,39.18,39.99,37.9,38.14,1727800,0.0,1.0
2012-05-03,37.95,39.46,37.78,39.07,1469000,37.95,39.46,37.78,39.07,1469000,0.0,1.0
2012-05-04,37.13,37.85,36.94,37.73,932100,37.13,37.85,36.94,37.73,932100,0.0,1.0
2012-05-07,37.08,37.3,36.7794,36.91,1168100,37.08,37.3,36.7794,36.91,1168100,0.0,1.0
2012-05-08,37.33,37.4,36.18,36.74,1238800,37.33,37.4,36.18,36.74,1238800,0.0,1.0
2012-05-09,37.31,37.53,36.37,36.78,1079200,37.31,37.53,36.37,36.78,1079200,0.0,1.0
2012-05-10,37.18,37.62,36.72,37.56,905900,37.18,37.62,36.72,37.56,905900,0.0,1.0
2012-05-11,37.17,38.03,36.92,36.95,984800,37.17,38.03,36.92,36.95,984800,0.0,1.0
2012-05-14,36.66,37.42,36.51,36.7,828200,36.66,37.42,36.51,36.7,828200,0.0,1.0
2012-05-15,36.56,37.005,36.38,36.76,687400,36.56,37.005,36.38,36.76,687400,0.0,1.0
2012-05-16,35.54,36.78,35.54,36.78,837400,35.54,36.78,35.54,36.78,837400,0.0,1.0
2012-05-17,34.28,35.71,34.28,35.67,1234000,34.28,35.71,34.28,35.67,1234000,0.0,1.0
2012-05-18,33.79,34.52,33.64,34.44,1390000,33.79,34.52,33.64,34.44,1390000,0.0,1.0
2012-05-21,34.65,35.15,33.84,33.92,1451000,34.65,35.15,33.84,33.92,1451000,0.0,1.0
2012-05-22,34.27,35.01,34.04,34.74,1248600,34.27,35.01,34.04,34.74,1248600,0.0,1.0
2012-05-23,34.41,34.54,33.62,33.82,744000,34.41,34.54,33.62,33.82,744000,0.0,1.0
2012-05-24,34.32,34.4,33.96,34.4,655800,34.32,34.4,33.96,34.4,655800,0.0,1.0
2012-05-25,34.34,34.83,34.23,34.29,878500,34.34,34.83,34.23,34.29,878500,0.0,1.0
2012-05-29,34.96,35.17,34.46,34.62,723100,34.96,35.17,34.46,34.62,723100,0.0,1.0
2012-05-30,34.43,34.59,34.09,34.5,500600,34.43,34.59,34.09,34.5,500600,0.0,1.0
2012-05-31,33.91,34.4195,33.7,34.34,859000,33.91,34.4195,33.7,34.34,859000,0.0,1.0
2012-06-01,33.25,33.53,33.11,33.11,1064100,33.25,33.53,33.11,33.11,1064100,0.0,1.0
2012-06-04,32.8,33.68,32.44,33.46,805800,32.8,33.68,32.44,33.46,805800,0.0,1.0
2012-06-05,33.32,33.39,32.5,32.59,928800,33.32,33.39,32.5,32.59,928800,0.0,1.0
2012-06-06,34.0,34.41,33.58,33.65,1027600,34.0,34.41,33.58,33.65,1027600,0.0,1.0
2012-06-07,33.82,34.66,33.77,34.5,510400,33.82,34.66,33.77,34.5,510400,0.0,1.0
2012-06-08,34.36,34.4398,33.525,33.78,380700,34.36,34.4398,33.525,33.78,380700,0.0,1.0
2012-06-11,33.75,34.89,33.7,34.74,552800,33.75,34.89,33.7,34.74,552800,0.0,1.0
2012-06-12,34.47,34.51,33.81,33.94,777500,34.47,34.51,33.81,33.94,777500,0.0,1.0
2012-06-13,33.69,34.36,33.59,34.35,412400,33.69,34.36,33.59,34.35,412400,0.0,1.0
2012-06-14,33.42,33.73,33.14,33.64,623700,33.42,33.73,33.14,33.64,623700,0.0,1.0
2012-06-15,33.64,33.86,33.39,33.5,893100,33.64,33.86,33.39,33.5,893100,0.0,1.0
2012-06-18,33.71,33.76,33.19,33.48,1096300,33.71,33.76,33.19,33.48,1096300,0.0,1.0
2012-06-19,34.53,34.78,33.685,33.8,631500,34.53,34.78,33.685,33.8,631500,0.0,1.0
2012-06-20,35.04,35.16,34.3809,34.56,695200,35.04,35.16,34.3809,34.56,695200,0.0,1.0
2012-06-21,33.07,35.12,32.95,35.05,552500,33.07,35.12,32.95,35.05,552500,0.0,1.0
2012-06-22,33.56,33.87,33.07,33.3,928200,33.56,33.87,33.07,33.3,928200,0.0,1.0
2012-06-25,32.1,33.07,31.8702,33.06,696200,32.1,33.07,31.8702,33.06,696200,0.0,1.0
2012-06-26,32.02,32.29,31.46,32.1,808300,32.02,32.29,31.46,32.1,808300,0.0,1.0
2012-06-27,32.1,32.37,31.9,31.9,784300,32.1,32.37,31.9,31.9,784300,0.0,1.0
2012-06-28,32.11,32.22,31.67,31.85,1084600,32.11,32.22,31.67,31.85,1084600,0.0,1.0
2012-06-29,32.81,33.12,32.6,32.65,1376300,32.81,33.12,32.6,32.65,1376300,0.0,1.0
2012-07-02,33.39,33.53,32.8,32.91,909100,33.39,33.53,32.8,32.91,909100,0.0,1.0
2012-07-03,34.4,34.4,33.2108,33.3,475100,34.4,34.4,33.2108,33.3,475100,0.0,1.0
2012-07-05,34.67,34.87,33.99,34.39,616000,34.67,34.87,33.99,34.39,616000,0.0,1.0
2012-07-06,33.42,34.36,33.25,34.27,557200,33.42,34.36,33.25,34.27,557200,0.0,1.0
2012-07-09,33.27,33.46,32.84,33.21,337700,33.27,33.46,32.84,33.21,337700,0.0,1.0
2012-07-10,32.76,33.69,32.44,33.5,408000,32.76,33.69,32.44,33.5,408000,0.0,1.0
2012-07-11,32.27,32.93,32.05,32.73,555100,32.27,32.93,32.05,32.73,555100,0.0,1.0
2012-07-12,31.64,32.08,31.41,32.0,467900,31.64,32.08,31.41,32.0,467900,0.0,1.0
2012-07-13,31.75,31.93,31.5,31.68,595500,31.75,31.93,31.5,31.68,595500,0.0,1.0
2012-07-16,31.67,31.84,31.29,31.72,417900,31.67,31.84,31.29,31.72,417900,0.0,1.0
2012-07-17,31.02,31.87,30.84,31.76,1156600,31.02,31.87,30.84,31.76,1156600,0.0,1.0
2012-07-18,32.16,32.31,30.98,31.03,1541900,32.16,32.31,30.98,31.03,1541900,0.0,1.0
2012-07-19,32.83,33.21,32.3,32.31,1206200,32.83,33.21,32.3,32.31,1206200,0.0,1.0
2012-07-20,32.26,32.67,32.08,32.52,394700,32.26,32.67,32.08,32.52,394700,0.0,1.0
2012-07-23,31.81,31.92,30.95,31.54,375600,31.81,31.92,30.95,31.54,375600,0.0,1.0
2012-07-24,31.61,31.9,31.2,31.78,1183900,31.61,31.9,31.2,31.78,1183900,0.0,1.0
2012-07-25,32.73,32.97,31.52,31.67,899600,32.73,32.97,31.52,31.67,899600,0.0,1.0
2012-07-26,33.63,33.83,32.8915,33.28,687700,33.63,33.83,32.8915,33.28,687700,0.0,1.0
2012-07-27,34.87,34.9277,33.8139,33.96,621700,34.87,34.9277,33.8139,33.96,621700,0.0,1.0
2012-07-30,34.44,35.44,33.9,34.04,1503800,34.44,35.44,33.9,34.04,1503800,0.0,1.0
2012-07-31,33.75,34.8,33.69,34.3,889100,33.75,34.8,33.69,34.3,889100,0.0,1.0
2012-08-01,33.37,34.09,33.13,33.97,642200,33.37,34.09,33.13,33.97,642200,0.0,1.0
2012-08-02,32.84,33.59,32.35,33.05,769700,32.84,33.59,32.35,33.05,769700,0.0,1.0
2012-08-03,35.11,35.21,33.4407,33.65,1111800,35.11,35.21,33.4407,33.65,1111800,0.0,1.0
2012-08-06,35.84,36.055,35.07,35.07,993700,35.84,36.055,35.07,35.07,993700,0.0,1.0
2012-08-07,36.52,36.91,35.88,36.06,867000,36.52,36.91,35.88,36.06,867000,0.0,1.0
2012-08-08,35.87,36.17,35.51,36.15,1120700,35.87,36.17,35.51,36.15,1120700,0.0,1.0
2012-08-09,36.5,36.62,35.64,35.77,564900,36.5,36.62,35.64,35.77,564900,0.0,1.0
2012-08-10,36.68,36.71,36.11,36.38,432700,36.68,36.71,36.11,36.38,432700,0.0,1.0
2012-08-13,36.68,36.8,36.17,36.7,533500,36.68,36.8,36.17,36.7,533500,0.0,1.0
2012-08-14,36.95,37.28,36.76,37.06,656900,36.95,37.28,36.76,37.06,656900,0.0,1.0
2012-08-15,37.11,37.39,36.82,36.89,467400,37.11,37.39,36.82,36.89,467400,0.0,1.0
2012-08-16,37.26,37.42,37.0,37.11,585900,37.26,37.42,37.0,37.11,585900,0.0,1.0
2012-08-17,37.67,37.685,37.08,37.24,411600,37.67,37.685,37.08,37.24,411600,0.0,1.0
2012-08-20,37.65,37.75,37.33,37.6,521000,37.65,37.75,37.33,37.6,521000,0.0,1.0
2012-08-21,37.8,38.25,37.59,37.85,683800,37.8,38.25,37.59,37.85,683800,0.0,1.0
2012-08-22,36.82,37.78,36.76,37.76,768100,36.82,37.78,36.76,37.76,768100,0.0,1.0
2012-08-23,36.47,36.94,36.242,36.71,624900,36.47,36.94,36.242,36.71,624900,0.0,1.0
2012-08-24,36.72,36.91,36.3,36.46,451300,36.72,36.91,36.3,36.46,451300,0.0,1.0
2012-08-27,36.41,36.92,36.38,36.85,376100,36.41,36.92,36.38,36.85,376100,0.0,1.0
2012-08-28,36.58,36.85,36.32,36.42,400600,36.58,36.85,36.32,36.42,400600,0.0,1.0
2012-08-29,36.77,36.96,36.23,36.64,347600,36.77,36.96,36.23,36.64,347600,0.0,1.0
2012-08-30,36.19,36.61,36.0,36.46,289800,36.19,36.61,36.0,36.46,289800,0.0,1.0
2012-08-31,36.25,36.65,36.08,36.58,495200,36.25,36.65,36.08,36.58,495200,0.0,1.0
2012-09-04,36.31,36.59,35.73,36.32,624400,36.31,36.59,35.73,36.32,624400,0.0,1.0
2012-09-05,36.34,36.55,36.0,36.36,555400,36.34,36.55,36.0,36.36,555400,0.0,1.0
2012-09-06,37.31,37.9,36.58,36.58,609900,37.31,37.9,36.58,36.58,609900,0.0,1.0
2012-09-07,37.32,37.54,37.15,37.33,381300,37.32,37.54,37.15,37.33,381300,0.0,1.0
2012-09-10,36.7,37.5798,36.63,37.28,478200,36.7,37.5798,36.63,37.28,478200,0.0,1.0
2012-09-11,37.09,37.22,36.39,36.75,389300,37.09,37.22,36.39,36.75,389300,0.0,1.0
2012-09-12,36.82,37.39,36.59,37.22,320500,36.82,37.39,36.59,37.22,320500,0.0,1.0
2012-09-13,36.93,37.21,36.02,36.78,472100,36.93,37.21,36.02,36.78,472100,0.0,1.0
2012-09-14,37.66,37.89,37.02,37.02,761300,37.66,37.89,37.02,37.02,761300,0.0,1.0
2012-09-17,37.03,37.62,36.96,37.6,429000,37.03,37.62,36.96,37.6,429000,0.0,1.0
2012-09-18,35.42,36.66,35.36,36.38,924800,35.42,36.66,35.36,36.38,924800,0.0,1.0
2012-09-19,34.77,35.6,34.64,35.6,859600,34.77,35.6,34.64,35.6,859600,0.0,1.0
2012-09-20,34.52,34.64,34.22,34.46,540200,34.52,34.64,34.22,34.46,540200,0.0,1.0
2012-09-21,34.55,35.26,34.49,35.05,1484800,34.55,35.26,34.49,35.05,1484800,0.0,1.0
2012-09-24,33.98,34.52,33.89,34.37,786900,33.98,34.52,33.89,34.37,786900,0.0,1.0
2012-09-25,32.94,34.25,32.93,34.19,1359000,32.94,34.25,32.93,34.19,1359000,0.0,1.0
2012-09-26,32.93,33.09,32.41,32.98,1073500,32.93,33.09,32.41,32.98,1073500,0.0,1.0
2012-09-27,33.95,34.08,32.99,33.11,754800,33.95,34.08,32.99,33.11,754800,0.0,1.0
2012-09-28,33.71,34.045,33.42,33.72,1072000,33.71,34.045,33.42,33.72,1072000,0.0,1.0
2012-10-01,34.1,34.23,33.63,33.92,1482800,34.1,34.23,33.63,33.92,1482800,0.0,1.0
2012-10-02,34.71,34.79,34.16,34.28,1639600,34.71,34.79,34.16,34.28,1639600,0.0,1.0
2012-10-03,34.17,35.02,34.13,34.72,722500,34.17,35.02,34.13,34.72,722500,0.0,1.0
2012-10-04,34.69,34.77,34.07,34.36,526700,34.69,34.77,34.07,34.36,526700,0.0,1.0
2012-10-05,34.9,35.09,34.665,34.82,704300,34.9,35.09,34.665,34.82,704300,0.0,1.0
2012-10-08,34.7,34.92,34.36,34.65,440400,34.7,34.92,34.36,34.65,440400,0.0,1.0
2012-10-09,33.68,34.54,33.56,34.54,699900,33.68,34.54,33.56,34.54,699900,0.0,1.0
2012-10-10,32.72,32.74,31.31,31.69,1769000,32.72,32.74,31.31,31.69,1769000,0.0,1.0
2012-10-11,32.62,33.29,32.52,33.13,663200,32.62,33.29,32.52,33.13,663200,0.0,1.0
2012-10-12,32.58,32.72,32.26,32.54,1015800,32.58,32.72,32.26,32.54,1015800,0.0,1.0
2012-10-15,32.91,32.97,32.35,32.58,552600,32.91,32.97,32.35,32.58,552600,0.0,1.0
2012-10-16,34.14,34.18,33.01,33.14,861900,34.14,34.18,33.01,33.14,861900,0.0,1.0
2012-10-17,34.67,34.83,33.9,34.13,802500,34.67,34.83,33.9,34.13,802500,0.0,1.0
2012-10-18,34.58,34.71,34.29,34.71,664800,34.58,34.71,34.29,34.71,664800,0.0,1.0
2012-10-19,34.01,34.66,33.75,34.43,544100,34.01,34.66,33.75,34.43,544100,0.0,1.0
2012-10-22,34.18,34.36,33.79,34.0,537700,34.18,34.36,33.79,34.0,537700,0.0,1.0
2012-10-23,34.01,34.37,33.53,33.75,610900,34.01,34.37,33.53,33.75,610900,0.0,1.0
2012-10-24,33.8,34.25,33.66,34.15,517800,33.8,34.25,33.66,34.15,517800,0.0,1.0
2012-10-25,34.6,34.73,34.1,34.1,578300,34.6,34.73,34.1,34.1,578300,0.0,1.0
2012-10-26,34.55,35.03,34.34,34.57,510600,34.55,35.03,34.34,34.57,510600,0.0,1.0
2012-10-31,35.23,35.57,34.1,34.64,1104400,35.23,35.57,34.1,34.64,1104400,0.0,1.0
2012-11-01,36.93,36.95,35.06,35.18,938200,36.93,36.95,35.06,35.18,938200,0.0,1.0
2012-11-02,36.08,37.18,36.05,37.18,642100,36.08,37.18,36.05,37.18,642100,0.0,1.0
2012-11-05,37.16,37.28,35.9025,36.18,785300,37.16,37.28,35.9025,36.18,785300,0.0,1.0
2012-11-06,37.92,38.12,37.02,37.25,949600,37.92,38.12,37.02,37.25,949600,0.0,1.0
2012-11-07,36.81,37.56,36.575,37.43,1050600,36.81,37.56,36.575,37.43,1050600,0.0,1.0
2012-11-08,36.58,37.14,36.58,36.83,778600,36.58,37.14,36.58,36.83,778600,0.0,1.0
2012-11-09,36.88,37.26,36.37,36.51,706800,36.88,37.26,36.37,36.51,706800,0.0,1.0
2012-11-12,36.81,37.0,36.53,36.96,235700,36.81,37.0,36.53,36.96,235700,0.0,1.0
2012-11-13,36.81,37.32,36.51,36.51,426900,36.81,37.32,36.51,36.51,426900,0.0,1.0
2012-11-14,35.91,37.01,35.85,37.0,524700,35.91,37.01,35.85,37.0,524700,0.0,1.0
2012-11-15,35.83,36.385,35.6,35.98,795100,35.83,36.385,35.6,35.98,795100,0.0,1.0
2012-11-16,35.9,35.978,35.2581,35.83,774600,35.9,35.978,35.2581,35.83,774600,0.0,1.0
2012-11-19,36.45,36.74,36.17,36.4,507600,36.45,36.74,36.17,36.4,507600,0.0,1.0
2012-11-20,36.39,36.51,36.0,36.39,375100,36.39,36.51,36.0,36.39,375100,0.0,1.0
2012-11-21,36.37,36.575,36.2408,36.45,246800,36.37,36.575,36.2408,36.45,246800,0.0,1.0
2012-11-23,37.36,37.415,36.4618,36.64,225600,37.36,37.415,36.4618,36.64,225600,0.0,1.0
2012-11-26,37.1,37.26,36.53,37.14,533400,37.1,37.26,36.53,37.14,533400,0.0,1.0
2012-11-27,37.1,37.37,36.89,37.01,407800,37.1,37.37,36.89,37.01,407800,0.0,1.0
2012-11-28,37.47,37.48,36.45,36.7,400600,37.47,37.48,36.45,36.7,400600,0.0,1.0
2012-11-29,37.57,37.8,37.14,37.69,333400,37.57,37.8,37.14,37.69,333400,0.0,1.0
2012-11-30,37.26,37.65,37.07,37.37,896400,37.26,37.65,37.07,37.37,896400,0.0,1.0
2012-12-03,37.13,37.81,36.95,37.58,509700,37.13,37.81,36.95,37.58,509700,0.0,1.0
2012-12-04,37.43,37.54,36.97,37.1,372200,37.43,37.54,36.97,37.1,372200,0.0,1.0
2012-12-05,37.98,38.05,37.16,37.62,629100,37.98,38.05,37.16,37.62,629100,0.0,1.0
2012-12-06,38.44,38.615,37.91,37.91,607600,38.44,38.615,37.91,37.91,607600,0.0,1.0
2012-12-07,38.99,39.1,38.37,38.52,799700,38.99,39.1,38.37,38.52,799700,0.0,1.0
2012-12-10,38.93,39.06,38.45,38.86,624300,38.93,39.06,38.45,38.86,624300,0.0,1.0
2012-12-11,38.49,38.64,38.14,38.48,1272200,38.49,38.64,38.14,38.48,1272200,0.0,1.0
2012-12-12,38.43,38.65,38.3,38.65,1286400,38.43,38.65,38.3,38.65,1286400,0.0,1.0
2012-12-13,37.93,38.51,37.79,38.51,881000,37.93,38.51,37.79,38.51,881000,0.0,1.0
2012-12-14,37.63,37.99,37.6,37.89,486500,37.63,37.99,37.6,37.89,486500,0.0,1.0
2012-12-17,37.97,38.17,37.58,37.71,824000,37.97,38.17,37.58,37.71,824000,0.0,1.0
2012-12-18,38.7,38.73,38.01,38.1,1406200,38.7,38.73,38.01,38.1,1406200,0.0,1.0
2012-12-19,38.71,39.0,38.64,38.84,494200,38.71,39.0,38.64,38.84,494200,0.0,1.0
2012-12-20,38.97,39.18,38.28,38.75,1796400,38.97,39.18,38.28,38.75,1796400,0.0,1.0
2012-12-21,38.14,38.28,37.86,38.14,1438300,38.14,38.28,37.86,38.14,1438300,0.0,1.0
2012-12-24,38.22,38.465,37.97,38.22,198300,38.22,38.465,37.97,38.22,198300,0.0,1.0
2012-12-26,37.89,38.46,37.82,38.38,475400,37.89,38.46,37.82,38.38,475400,0.0,1.0
2012-12-27,37.93,38.16,37.255,37.98,440000,37.93,38.16,37.255,37.98,440000,0.0,1.0
2012-12-28,37.52,37.93,37.41,37.63,367200,37.52,37.93,37.41,37.63,367200,0.0,1.0
2012-12-31,38.08,38.21,37.3,37.48,513900,38.08,38.21,37.3,37.48,513900,0.0,1.0
2013-01-02,39.72,39.77,39.12,39.12,884600,39.72,39.77,39.12,39.12,884600,0.0,1.0
2013-01-03,39.5,40.03,39.31,39.81,869600,39.5,40.03,39.31,39.81,869600,0.0,1.0
2013-01-04,39.18,39.52,39.05,39.52,583000,39.18,39.52,39.05,39.52,583000,0.0,1.0
2013-01-07,38.53,39.14,38.3,38.89,962800,38.53,39.14,38.3,38.89,962800,0.0,1.0
2013-01-08,38.35,38.53,37.97,38.5,617200,38.35,38.53,37.97,38.5,617200,0.0,1.0
2013-01-09,37.98,38.63,37.75,38.42,985800,37.98,38.63,37.75,38.42,985800,0.0,1.0
2013-01-10,38.57,38.68,38.28,38.4,655700,38.57,38.68,38.28,38.4,655700,0.0,1.0
2013-01-11,38.76,38.89,36.7,36.7,710100,38.76,38.89,36.7,36.7,710100,0.0,1.0
2013-01-14,38.72,38.99,38.6,38.6,414800,38.72,38.99,38.6,38.6,414800,0.0,1.0
2013-01-15,38.93,39.0,38.12,38.32,712800,38.93,39.0,38.12,38.32,712800,0.0,1.0
2013-01-16,37.4,38.5,37.38,38.5,1857200,37.4,38.5,37.38,38.5,1857200,0.0,1.0
2013-01-17,37.99,38.21,37.538,37.62,1514900,37.99,38.21,37.538,37.62,1514900,0.0,1.0
2013-01-18,37.92,38.12,37.65,37.89,548000,37.92,38.12,37.65,37.89,548000,0.0,1.0
2013-01-22,38.14,38.21,37.7,37.9,671000,38.14,38.21,37.7,37.9,671000,0.0,1.0
2013-01-23,38.01,38.11,37.84,38.0,877700,38.01,38.11,37.84,38.0,877700,0.0,1.0
2013-01-24,39.22,39.74,38.56,38.56,1598400,39.22,39.74,38.56,38.56,1598400,0.0,1.0
2013-01-25,39.47,39.77,38.54,39.3,845300,39.47,39.77,38.54,39.3,845300,0.0,1.0
2013-01-28,39.35,39.65,39.23,39.46,562500,39.35,39.65,39.23,39.46,562500,0.0,1.0
2013-01-29,39.35,39.475,38.822,39.31,501100,39.35,39.475,38.822,39.31,501100,0.0,1.0
2013-01-30,39.26,39.56,39.2,39.32,517300,39.26,39.56,39.2,39.32,517300,0.0,1.0
2013-01-31,38.42,39.31,38.29,39.11,1249500,38.42,39.31,38.29,39.11,1249500,0.0,1.0
2013-02-01,39.52,39.57,38.52,38.69,622900,39.52,39.57,38.52,38.69,622900,0.0,1.0
2013-02-04,39.3,39.58,39.09,39.23,812500,39.3,39.58,39.09,39.23,812500,0.0,1.0
2013-02-05,40.12,40.18,39.47,39.48,703500,40.12,40.18,39.47,39.48,703500,0.0,1.0
2013-02-06,40.29,40.32,39.85,39.85,560100,40.29,40.32,39.85,39.85,560100,0.0,1.0
2013-02-07,39.84,40.24,36.99,39.48,955400,39.84,40.24,36.99,39.48,955400,0.0,1.0
2013-02-08,40.46,40.67,39.92,40.0,1334200,40.46,40.67,39.92,40.0,1334200,0.0,1.0
2013-02-11,40.37,40.76,40.35,40.51,866700,40.37,40.76,40.35,40.51,866700,0.0,1.0
2013-02-12,40.42,40.66,40.3,40.31,851300,40.42,40.66,40.3,40.31,851300,0.0,1.0
2013-02-13,40.56,40.57,40.06,40.56,798100,40.56,40.57,40.06,40.56,798100,0.0,1.0
2013-02-14,41.03,41.08,40.28,40.5,862600,41.03,41.08,40.28,40.5,862600,0.0,1.0
2013-02-15,40.82,41.4099,40.74,41.01,1086100,40.82,41.4099,40.74,41.01,1086100,0.0,1.0
2013-02-19,41.56,41.6399,40.7,40.94,1197500,41.56,41.6399,40.7,40.94,1197500,0.0,1.0
2013-02-20,41.1,42.265,41.06,41.65,1159600,41.1,42.265,41.06,41.65,1159600,0.0,1.0
2013-02-21,40.75,41.15,40.49,40.97,799200,40.75,41.15,40.49,40.97,799200,0.0,1.0
2013-02-22,40.96,41.17,40.74,40.87,844200,40.96,41.17,40.74,40.87,844200,0.0,1.0
2013-02-25,39.53,41.055,39.53,41.02,597400,39.53,41.055,39.53,41.02,597400,0.0,1.0
2013-02-26,39.19,39.72,38.6,39.22,1072000,39.19,39.72,38.6,39.22,1072000,0.0,1.0
2013-02-27,39.96,40.22,38.64,38.95,886600,39.96,40.22,38.64,38.95,886600,0.0,1.0
2013-02-28,40.15,40.89,39.59,39.92,973300,40.15,40.89,39.59,39.92,973300,0.0,1.0
2013-03-01,39.25,39.85,38.91,39.84,757000,39.25,39.85,38.91,39.84,757000,0.0,1.0
2013-03-04,39.01,39.33,38.62,39.07,457000,39.01,39.33,38.62,39.07,457000,0.0,1.0
2013-03-05,39.88,39.9999,39.16,39.17,953300,39.88,39.9999,39.16,39.17,953300,0.0,1.0
2013-03-06,40.57,40.75,39.84,40.0,823000,40.57,40.75,39.84,40.0,823000,0.0,1.0
2013-03-07,41.16,41.36,40.64,40.69,735200,41.16,41.36,40.64,40.69,735200,0.0,1.0
2013-03-08,41.75,41.87,41.22,41.39,800200,41.75,41.87,41.22,41.39,800200,0.0,1.0
2013-03-11,41.7,41.75,41.33,41.47,578900,41.7,41.75,41.33,41.47,578900,0.0,1.0
2013-03-12,41.8,41.85,41.32,41.62,468400,41.8,41.85,41.32,41.62,468400,0.0,1.0
2013-03-13,41.57,41.81,41.47,41.75,303400,41.57,41.81,41.47,41.75,303400,0.0,1.0
2013-03-14,41.94,41.95,41.52,41.63,356600,41.94,41.95,41.52,41.63,356600,0.0,1.0
2013-03-15,41.45,41.9,41.15,41.9,516100,41.45,41.9,41.15,41.9,516100,0.0,1.0
2013-03-18,40.91,41.31,40.56,40.8,487400,40.91,41.31,40.56,40.8,487400,0.0,1.0
2013-03-19,40.86,41.32,40.49,41.04,325000,40.86,41.32,40.49,41.04,325000,0.0,1.0
2013-03-20,41.45,41.52,40.92,41.03,380200,41.45,41.52,40.92,41.03,380200,0.0,1.0
2013-03-21,41.06,41.34,40.68,41.03,374800,41.06,41.34,40.68,41.03,374800,0.0,1.0
2013-03-22,40.53,41.2893,40.43,41.15,481200,40.53,41.2893,40.43,41.15,481200,0.0,1.0
2013-03-25,39.81,40.76,39.6,40.68,610300,39.81,40.76,39.6,40.68,610300,0.0,1.0
2013-03-26,39.97,40.21,39.35,40.11,532000,39.97,40.21,39.35,40.11,532000,0.0,1.0
2013-03-27,40.16,40.21,39.21,39.61,404700,40.16,40.21,39.21,39.61,404700,0.0,1.0
2013-03-28,40.62,40.76,39.68,40.05,710500,40.62,40.76,39.68,40.05,710500,0.0,1.0
2013-04-01,39.73,40.73,39.59,40.68,428300,39.73,40.73,39.59,40.68,428300,0.0,1.0
2013-04-02,39.35,40.08,39.15,39.95,430000,39.35,40.08,39.15,39.95,430000,0.0,1.0
2013-04-03,38.79,39.72,38.68,39.49,462100,38.79,39.72,38.68,39.49,462100,0.0,1.0
2013-04-04,39.23,39.29,38.75,39.29,440300,39.23,39.29,38.75,39.29,440300,0.0,1.0
2013-04-05,38.65,38.71,38.235,38.56,445600,38.65,38.71,38.235,38.56,445600,0.0,1.0
2013-04-08,39.15,39.15,38.32,38.73,274800,39.15,39.15,38.32,38.73,274800,0.0,1.0
2013-04-09,39.06,39.33,38.93,39.24,259400,39.06,39.33,38.93,39.24,259400,0.0,1.0
2013-04-10,40.22,40.22,39.2,39.25,404100,40.22,40.22,39.2,39.25,404100,0.0,1.0
2013-04-11,40.41,40.48,39.99,40.23,469900,40.41,40.48,39.99,40.23,469900,0.0,1.0
2013-04-12,40.12,40.3,39.61,40.16,438300,40.12,40.3,39.61,40.16,438300,0.0,1.0
2013-04-15,38.8,39.89,38.74,39.81,657000,38.8,39.89,38.74,39.81,657000,0.0,1.0
2013-04-16,38.88,39.35,38.52,39.25,552100,38.88,39.35,38.52,39.25,552100,0.0,1.0
2013-04-17,37.69,38.54,37.38,38.54,749300,37.69,38.54,37.38,38.54,749300,0.0,1.0
2013-04-18,36.77,37.97,36.75,37.91,672100,36.77,37.97,36.75,37.91,672100,0.0,1.0
2013-04-19,36.81,36.89,36.11,36.88,711700,36.81,36.89,36.11,36.88,711700,0.0,1.0
2013-04-22,36.86,37.1,36.21,36.81,553500,36.86,37.1,36.21,36.81,553500,0.0,1.0
2013-04-23,37.65,37.7,37.01,37.06,557500,37.65,37.7,37.01,37.06,557500,0.0,1.0
2013-04-24,38.24,38.42,37.64,37.64,427400,38.24,38.42,37.64,37.64,427400,0.0,1.0
2013-04-25,38.51,38.95,37.97,38.31,342000,38.51,38.95,37.97,38.31,342000,0.0,1.0
2013-04-26,37.64,38.48,37.58,38.48,396000,37.64,38.48,37.58,38.48,396000,0.0,1.0
2013-04-29,37.95,37.99,37.51,37.71,747700,37.95,37.99,37.51,37.71,747700,0.0,1.0
2013-04-30,39.23,39.23,37.96,38.08,936300,39.23,39.23,37.96,38.08,936300,0.0,1.0
2013-05-01,36.47,39.2,36.32,38.86,1213800,36.47,39.2,36.32,38.86,1213800,0.0,1.0
2013-05-02,37.12,37.2499,36.6,36.6,638900,37.12,37.2499,36.6,36.6,638900,0.0,1.0
2013-05-03,37.43,37.9,37.43,37.58,608900,37.43,37.9,37.43,37.58,608900,0.0,1.0
2013-05-06,37.66,37.87,37.31,37.47,719700,37.66,37.87,37.31,37.47,719700,0.0,1.0
2013-05-07,38.02,38.09,37.64,37.8,912400,38.02,38.09,37.64,37.8,912400,0.0,1.0
2013-05-08,38.79,38.84,37.94,37.97,1363700,38.79,38.84,37.94,37.97,1363700,0.0,1.0
2013-05-09,38.81,39.09,38.5,38.76,761400,38.81,39.09,38.5,38.76,761400,0.0,1.0
2013-05-10,38.31,39.01,38.22,38.8,1122000,38.31,39.01,38.22,38.8,1122000,0.0,1.0
2013-05-13,37.93,38.33,37.8,38.14,869700,37.93,38.33,37.8,38.14,869700,0.0,1.0
2013-05-14,38.12,38.22,37.84,37.96,638800,38.12,38.22,37.84,37.96,638800,0.0,1.0
2013-05-15,39.39,39.41,37.835,37.98,1291500,39.39,39.41,37.835,37.98,1291500,0.0,1.0
2013-05-16,39.14,39.71,39.085,39.33,998200,39.14,39.71,39.085,39.33,998200,0.0,1.0
2013-05-17,39.86,39.96,39.26,39.26,612000,39.86,39.96,39.26,39.26,612000,0.0,1.0
2013-05-20,39.39,39.88,39.24,39.77,1000900,39.39,39.88,39.24,39.77,1000900,0.0,1.0
2013-05-21,39.78,40.0,39.32,39.44,674300,39.78,40.0,39.32,39.44,674300,0.0,1.0
2013-05-22,39.6,40.42,39.4,39.81,940500,39.6,40.42,39.4,39.81,940500,0.0,1.0
2013-05-23,39.72,39.85,39.05,39.14,706400,39.72,39.85,39.05,39.14,706400,0.0,1.0
2013-05-24,38.69,39.564,38.53,39.33,689400,38.69,39.564,38.53,39.33,689400,0.0,1.0
2013-05-28,39.38,39.79,39.17,39.26,582300,39.38,39.79,39.17,39.26,582300,0.0,1.0
2013-05-29,39.29,39.48,39.05,39.09,463200,39.29,39.48,39.05,39.09,463200,0.0,1.0
2013-05-30,40.07,40.33,39.37,39.46,555700,40.07,40.33,39.37,39.46,555700,0.0,1.0
2013-05-31,39.76,40.29,39.57,39.85,596800,39.76,40.29,39.57,39.85,596800,0.0,1.0
2013-06-03,39.53,40.16,39.32,39.87,589400,39.53,40.16,39.32,39.87,589400,0.0,1.0
2013-06-04,39.79,40.17,39.41,39.57,549400,39.79,40.17,39.41,39.57,549400,0.0,1.0
2013-06-05,39.77,40.06,39.38,39.67,860000,39.77,40.06,39.38,39.67,860000,0.0,1.0
2013-06-06,39.9,40.2,39.37,39.79,500800,39.9,40.2,39.37,39.79,500800,0.0,1.0
2013-06-07,40.23,40.51,39.9101,40.17,625900,40.23,40.51,39.9101,40.17,625900,0.0,1.0
2013-06-10,40.3,40.38,39.94,40.36,516200,40.3,40.38,39.94,40.36,516200,0.0,1.0
2013-06-11,39.82,40.26,39.56,39.56,396500,39.82,40.26,39.56,39.56,396500,0.0,1.0
2013-06-12,39.09,40.27,39.0,40.27,616800,39.09,40.27,39.0,40.27,616800,0.0,1.0
2013-06-13,39.69,39.81,38.96,39.1,571600,39.69,39.81,38.96,39.1,571600,0.0,1.0
2013-06-14,39.79,40.01,39.44,39.44,472200,39.79,40.01,39.44,39.44,472200,0.0,1.0
2013-06-17,40.06,40.57,39.88,40.18,446000,40.06,40.57,39.88,40.18,446000,0.0,1.0
2013-06-18,40.49,40.63,40.09,40.09,408900,40.49,40.63,40.09,40.09,408900,0.0,1.0
2013-06-19,39.75,40.425,39.49,40.42,666100,39.75,40.425,39.49,40.42,666100,0.0,1.0
2013-06-20,39.26,39.93,39.17,39.26,771300,39.26,39.93,39.17,39.26,771300,0.0,1.0
2013-06-21,38.81,39.67,38.5,39.44,1156900,38.81,39.67,38.5,39.44,1156900,0.0,1.0
2013-06-24,37.68,38.52,37.67,38.41,695500,37.68,38.52,37.67,38.41,695500,0.0,1.0
2013-06-25,38.19,38.37,37.6,38.17,786300,38.19,38.37,37.6,38.17,786300,0.0,1.0
2013-06-26,38.38,38.81,38.13,38.67,545700,38.38,38.81,38.13,38.67,545700,0.0,1.0
2013-06-27,39.45,39.56,38.515,38.67,422700,39.45,39.56,38.515,38.67,422700,0.0,1.0
2013-06-28,39.85,39.89,39.23,39.4,831000,39.85,39.89,39.23,39.4,831000,0.0,1.0
2013-07-01,40.3,40.56,39.94,39.94,367000,40.3,40.56,39.94,39.94,367000,0.0,1.0
2013-07-02,39.89,40.62,39.59,40.34,586600,39.89,40.62,39.59,40.34,586600,0.0,1.0
2013-07-03,39.98,40.13,39.58,39.69,223000,39.98,40.13,39.58,39.69,223000,0.0,1.0
2013-07-05,41.08,41.16,40.35,40.37,319300,41.08,41.16,40.35,40.37,319300,0.0,1.0
2013-07-08,40.69,41.3,40.53,41.3,490500,40.69,41.3,40.53,41.3,490500,0.0,1.0
2013-07-09,41.07,41.43,40.8,40.96,480500,41.07,41.43,40.8,40.96,480500,0.0,1.0
2013-07-10,41.51,41.54,40.94,41.13,286700,41.51,41.54,40.94,41.13,286700,0.0,1.0
2013-07-11,41.99,42.25,41.76,41.95,501500,41.99,42.25,41.76,41.95,501500,0.0,1.0
2013-07-12,42.03,42.38,41.56,42.0,525900,42.03,42.38,41.56,42.0,525900,0.0,1.0
2013-07-15,42.56,42.66,42.08,42.08,94482,42.56,42.66,42.08,42.08,94482,0.0,1.0
2013-07-16,42.4,42.68,42.14,42.14,157769,42.4,42.68,42.14,42.14,157769,0.0,1.0
2013-07-17,42.67,42.93,42.25,42.48,386900,42.67,42.93,42.25,42.48,386900,0.0,1.0
2013-07-18,42.81,43.02,42.3625,42.64,307300,42.81,43.02,42.3625,42.64,307300,0.0,1.0
2013-07-19,42.97,42.98,42.22,42.53,401700,42.97,42.98,42.22,42.53,401700,0.0,1.0
2013-07-22,42.96,43.14,42.65,42.93,368300,42.96,43.14,42.65,42.93,368300,0.0,1.0
2013-07-23,43.25,43.39,42.95,43.05,504100,43.25,43.39,42.95,43.05,504100,0.0,1.0
2013-07-24,44.93,46.39,43.61,44.0,1947200,44.93,46.39,43.61,44.0,1947200,0.0,1.0
2013-07-25,45.71,45.78,44.92,45.0,928300,45.71,45.78,44.92,45.0,928300,0.0,1.0
2013-07-26,45.45,45.9,45.16,45.41,710000,45.45,45.9,45.16,45.41,710000,0.0,1.0
2013-07-29,45.25,45.57,44.65,44.83,1013600,45.25,45.57,44.65,44.83,1013600,0.0,1.0
2013-07-30,45.76,45.96,45.33,45.45,837400,45.76,45.96,45.33,45.45,837400,0.0,1.0
2013-07-31,45.65,46.16,45.56,45.78,849500,45.65,46.16,45.56,45.78,849500,0.0,1.0
2013-08-01,47.61,47.92,45.98,46.27,1339900,47.61,47.92,45.98,46.27,1339900,0.0,1.0
2013-08-02,47.08,47.5,46.8,47.38,509900,47.08,47.5,46.8,47.38,509900,0.0,1.0
2013-08-05,47.25,47.25,46.6,46.87,709200,47.25,47.25,46.6,46.87,709200,0.0,1.0
2013-08-06,46.92,47.23,46.48,46.88,446400,46.92,47.23,46.48,46.88,446400,0.0,1.0
2013-08-07,46.65,47.1,46.52,46.82,417400,46.65,47.1,46.52,46.82,417400,0.0,1.0
2013-08-08,46.96,47.21,46.7,46.9,568500,46.96,47.21,46.7,46.9,568500,0.0,1.0
2013-08-09,46.99,47.24,46.73,46.89,548800,46.99,47.24,46.73,46.89,548800,0.0,1.0
2013-08-12,47.43,47.45,46.515,46.74,528100,47.43,47.45,46.515,46.74,528100,0.0,1.0
2013-08-13,48.02,48.025,47.23,47.43,473800,48.02,48.025,47.23,47.43,473800,0.0,1.0
2013-08-14,47.47,48.11,47.42,47.99,284400,47.47,48.11,47.42,47.99,284400,0.0,1.0
2013-08-15,46.21,46.82,46.0,46.82,419300,46.21,46.82,46.0,46.82,419300,0.0,1.0
2013-08-16,46.73,46.92,45.98,46.04,432000,46.73,46.92,45.98,46.04,432000,0.0,1.0
2013-08-19,46.63,47.2,46.59,46.69,477000,46.63,47.2,46.59,46.69,477000,0.0,1.0
2013-08-20,46.93,47.1,46.49,46.56,421100,46.93,47.1,46.49,46.56,421100,0.0,1.0
2013-08-21,46.04,46.9,46.005,46.74,291500,46.04,46.9,46.005,46.74,291500,0.0,1.0
2013-08-22,46.83,47.0,46.06,46.26,232200,46.83,47.0,46.06,46.26,232200,0.0,1.0
2013-08-23,46.95,47.02,46.27,46.88,278300,46.95,47.02,46.27,46.88,278300,0.0,1.0
2013-08-26,47.07,47.35,46.855,46.97,349900,47.07,47.35,46.855,46.97,349900,0.0,1.0
2013-08-27,45.68,46.78,45.64,46.45,613600,45.68,46.78,45.64,46.45,613600,0.0,1.0
2013-08-28,46.38,46.55,45.34,45.89,343300,46.38,46.55,45.34,45.89,343300,0.0,1.0
2013-08-29,46.94,47.28,46.06,46.23,384700,46.94,47.28,46.06,46.23,384700,0.0,1.0
2013-08-30,46.42,46.86,46.27,46.86,647300,46.42,46.86,46.27,46.86,647300,0.0,1.0
2013-09-03,46.12,47.67,45.56,47.01,1294700,46.12,47.67,45.56,47.01,1294700,0.0,1.0
2013-09-04,47.15,47.26,46.01,46.17,446000,47.15,47.26,46.01,46.17,446000,0.0,1.0
2013-09-05,47.09,47.58,46.96,47.08,352100,47.09,47.58,46.96,47.08,352100,0.0,1.0
2013-09-06,46.86,47.24,46.27,47.18,332700,46.86,47.24,46.27,47.18,332700,0.0,1.0
2013-09-09,48.07,48.28,47.14,47.26,426800,48.07,48.28,47.14,47.26,426800,0.0,1.0
2013-09-10,48.66,49.0,48.19,48.3,580800,48.66,49.0,48.19,48.3,580800,0.0,1.0
2013-09-11,48.43,48.65,48.12,48.46,433500,48.43,48.65,48.12,48.46,433500,0.0,1.0
2013-09-12,48.24,48.69,48.1,48.43,342000,48.24,48.69,48.1,48.43,342000,0.0,1.0
2013-09-13,48.25,48.5,47.91,48.4,234500,48.25,48.5,47.91,48.4,234500,0.0,1.0
2013-09-16,48.22,48.84,48.14,48.78,416000,48.22,48.84,48.14,48.78,416000,0.0,1.0
2013-09-17,48.63,48.66,48.1,48.25,415200,48.63,48.66,48.1,48.25,415200,0.0,1.0
2013-09-18,48.39,48.79,48.0,48.68,687900,48.39,48.79,48.0,48.68,687900,0.0,1.0
2013-09-19,48.63,48.8,48.42,48.48,562300,48.63,48.8,48.42,48.48,562300,0.0,1.0
2013-09-20,48.15,48.6,48.02,48.56,1053400,48.15,48.6,48.02,48.56,1053400,0.0,1.0
2013-09-23,47.81,48.22,47.79,48.01,457300,47.81,48.22,47.79,48.01,457300,0.0,1.0
2013-09-24,48.38,48.65,47.66,47.91,389800,48.38,48.65,47.66,47.91,389800,0.0,1.0
2013-09-25,48.61,49.09,48.03,48.38,310400,48.61,49.09,48.03,48.38,310400,0.0,1.0
2013-09-26,48.42,48.69,47.27,48.03,476100,48.42,48.69,47.27,48.03,476100,0.0,1.0
2013-09-27,48.15,48.32,47.83,48.04,256200,48.15,48.32,47.83,48.04,256200,0.0,1.0
2013-09-30,48.53,48.64,47.32,47.47,577500,48.53,48.64,47.32,47.47,577500,0.0,1.0
2013-10-01,49.35,49.89,48.66,48.66,730500,49.35,49.89,48.66,48.66,730500,0.0,1.0
2013-10-02,48.86,49.09,48.59,48.88,402400,48.86,49.09,48.59,48.88,402400,0.0,1.0
2013-10-03,48.17,48.68,47.68,48.65,470900,48.17,48.68,47.68,48.65,470900,0.0,1.0
2013-10-04,48.73,49.0,48.07,48.28,242000,48.73,49.0,48.07,48.28,242000,0.0,1.0
2013-10-07,48.2,48.7,47.88,48.3,324800,48.2,48.7,47.88,48.3,324800,0.0,1.0
2013-10-08,48.06,49.53,48.03,48.39,851700,48.06,49.53,48.03,48.39,851700,0.0,1.0
2013-10-09,47.88,48.92,47.51,48.55,668900,47.88,48.92,47.51,48.55,668900,0.0,1.0
2013-10-10,49.23,49.4,48.63,48.69,419600,49.23,49.4,48.63,48.69,419600,0.0,1.0
2013-10-11,49.62,49.925,48.84,49.15,511700,49.62,49.925,48.84,49.15,511700,0.0,1.0
2013-10-14,49.16,49.32,48.55,48.57,552200,49.16,49.32,48.55,48.57,552200,0.0,1.0
2013-10-15,48.25,49.0,48.07,48.94,392500,48.25,49.0,48.07,48.94,392500,0.0,1.0
2013-10-16,48.65,48.83,48.2,48.4,463400,48.65,48.83,48.2,48.4,463400,0.0,1.0
2013-10-17,49.47,49.53,48.29,48.33,536300,49.47,49.53,48.29,48.33,536300,0.0,1.0
2013-10-18,49.84,49.87,49.27,49.67,460400,49.84,49.87,49.27,49.67,460400,0.0,1.0
2013-10-21,50.03,50.2299,49.68,49.94,258100,50.03,50.2299,49.68,49.94,258100,0.0,1.0
2013-10-22,50.81,50.92,49.93,50.21,707300,50.81,50.92,49.93,50.21,707300,0.0,1.0
2013-10-23,48.79,50.35,48.27,50.34,1253300,48.79,50.35,48.27,50.34,1253300,0.0,1.0
2013-10-24,47.55,48.91,47.41,48.83,819400,47.55,48.91,47.41,48.83,819400,0.0,1.0
2013-10-25,47.43,47.64,47.08,47.57,673300,47.43,47.64,47.08,47.57,673300,0.0,1.0
2013-10-28,48.14,48.24,47.07,47.72,877400,48.14,48.24,47.07,47.72,877400,0.0,1.0
2013-10-29,48.52,48.795,48.05,48.35,522000,48.52,48.795,48.05,48.35,522000,0.0,1.0
2013-10-30,47.09,49.02,46.78,48.6,918400,47.09,49.02,46.78,48.6,918400,0.0,1.0
2013-10-31,48.02,48.51,47.2,47.21,885000,48.02,48.51,47.2,47.21,885000,0.0,1.0
2013-11-01,48.59,48.68,48.05,48.13,748000,48.59,48.68,48.05,48.13,748000,0.0,1.0
2013-11-04,48.66,49.12,48.56,48.72,551000,48.66,49.12,48.56,48.72,551000,0.0,1.0
2013-11-05,48.57,48.93,47.96,48.48,756000,48.57,48.93,47.96,48.48,756000,0.0,1.0
2013-11-06,49.68,49.7,48.56,48.83,715800,49.68,49.7,48.56,48.83,715800,0.0,1.0
2013-11-07,50.1,50.6,49.75,49.79,1717100,50.1,50.6,49.75,49.79,1717100,0.0,1.0
2013-11-08,51.2,51.45,49.95,50.13,804000,51.2,51.45,49.95,50.13,804000,0.0,1.0
2013-11-11,52.17,52.29,50.85,51.2,745700,52.17,52.29,50.85,51.2,745700,0.0,1.0
2013-11-12,53.26,53.34,51.81,52.0,2104200,53.26,53.34,51.81,52.0,2104200,0.0,1.0
2013-11-13,53.67,53.96,52.74,52.88,1591300,53.67,53.96,52.74,52.88,1591300,0.0,1.0
2013-11-14,54.14,54.5,53.35,53.53,1456000,54.14,54.5,53.35,53.53,1456000,0.0,1.0
2013-11-15,54.15,54.44,54.04,54.3,1693100,54.15,54.44,54.04,54.3,1693100,0.0,1.0
2013-11-18,53.56,54.509,53.5,54.43,780100,53.56,54.509,53.5,54.43,780100,0.0,1.0
2013-11-19,52.27,53.85,52.1,53.64,973600,52.27,53.85,52.1,53.64,973600,0.0,1.0
2013-11-20,52.08,52.525,51.87,52.37,449500,52.08,52.525,51.87,52.37,449500,0.0,1.0
2013-11-21,52.35,52.7,52.16,52.31,574700,52.35,52.7,52.16,52.31,574700,0.0,1.0
2013-11-22,52.24,52.31,51.876,52.31,341300,52.24,52.31,51.876,52.31,341300,0.0,1.0
2013-11-25,52.1,52.4,51.89,52.28,416600,52.1,52.4,51.89,52.28,416600,0.0,1.0
2013-11-26,51.88,52.17,51.83,52.15,641200,51.88,52.17,51.83,52.15,641200,0.0,1.0
2013-11-27,51.32,52.03,51.23,52.03,625300,51.32,52.03,51.23,52.03,625300,0.0,1.0
2013-11-29,51.34,51.68,51.08,51.36,311600,51.34,51.68,51.08,51.36,311600,0.0,1.0
2013-12-02,51.42,52.32,50.82,51.34,514300,51.42,52.32,50.82,51.34,514300,0.0,1.0
2013-12-03,51.11,51.62,50.805,51.22,567700,51.11,51.62,50.805,51.22,567700,0.0,1.0
2013-12-04,51.26,51.51,50.825,50.94,507200,51.26,51.51,50.825,50.94,507200,0.0,1.0
2013-12-05,51.23,51.35,50.73,51.16,504500,51.23,51.35,50.73,51.16,504500,0.0,1.0
2013-12-06,52.35,52.49,51.75,51.85,428500,52.35,52.49,51.75,51.85,428500,0.0,1.0
2013-12-09,52.6,53.55,52.36,52.37,1077300,52.6,53.55,52.36,52.37,1077300,0.0,1.0
2013-12-10,52.65,53.4,52.33,52.47,606400,52.65,53.4,52.33,52.47,606400,0.0,1.0
2013-12-11,51.7,52.88,51.53,52.71,440300,51.7,52.88,51.53,52.71,440300,0.0,1.0
2013-12-12,51.2,51.8025,50.8396,51.68,402700,51.2,51.8025,50.8396,51.68,402700,0.0,1.0
2013-12-13,51.11,51.38,50.805,51.36,503900,51.11,51.38,50.805,51.36,503900,0.0,1.0
2013-12-16,51.58,52.15,49.61,49.6217,498500,51.58,52.15,49.61,49.6217,498500,0.0,1.0
2013-12-17,52.38,52.46,51.59,51.76,472000,52.38,52.46,51.59,51.76,472000,0.0,1.0
2013-12-18,52.29,52.79,51.65,52.58,497600,52.29,52.79,51.65,52.58,497600,0.0,1.0
2013-12-19,51.83,52.15,51.66,52.06,451500,51.83,52.15,51.66,52.06,451500,0.0,1.0
2013-12-20,52.95,53.06,51.94,52.02,578700,52.95,53.06,51.94,52.02,578700,0.0,1.0
2013-12-23,52.99,53.189,52.61,53.12,242600,52.99,53.189,52.61,53.12,242600,0.0,1.0
2013-12-24,53.44,53.49,52.89,52.93,99600,53.44,53.49,52.89,52.93,99600,0.0,1.0
2013-12-26,53.2,53.68,52.9,53.5,149900,53.2,53.68,52.9,53.5,149900,0.0,1.0
2013-12-27,53.36,53.58,53.01,53.2,147800,53.36,53.58,53.01,53.2,147800,0.0,1.0
2013-12-30,53.61,53.67,52.92,53.43,356100,53.61,53.67,52.92,53.43,356100,0.0,1.0
2013-12-31,54.25,54.53,53.8401,53.86,328400,54.25,54.53,53.8401,53.86,328400,0.0,1.0
2014-01-02,52.73,54.29,52.49,54.12,447900,52.73,54.29,52.49,54.12,447900,0.0,1.0
2014-01-03,52.69,52.77,52.33,52.75,397000,52.69,52.77,52.33,52.75,397000,0.0,1.0
2014-01-06,51.87,52.93,51.76,52.92,653400,51.87,52.93,51.76,52.92,653400,0.0,1.0
2014-01-07,52.34,52.51,51.71,52.05,397100,52.34,52.51,51.71,52.05,397100,0.0,1.0
2014-01-08,52.55,52.75,52.06,52.41,531700,52.55,52.75,52.06,52.41,531700,0.0,1.0
2014-01-09,52.91,52.98,52.35,52.73,370800,52.91,52.98,52.35,52.73,370800,0.0,1.0
2014-01-10,53.35,53.64,52.83,52.99,404300,53.35,53.64,52.83,52.99,404300,0.0,1.0
2014-01-13,52.21,53.3075,52.09,53.26,284100,52.21,53.3075,52.09,53.26,284100,0.0,1.0
2014-01-14,53.47,53.55,52.29,52.49,381100,53.47,53.55,52.29,52.49,381100,0.0,1.0
2014-01-15,54.66,54.67,53.39,53.39,410400,54.66,54.67,53.39,53.39,410400,0.0,1.0
2014-01-16,54.3,54.6999,54.19,54.52,304500,54.3,54.6999,54.19,54.52,304500,0.0,1.0
2014-01-17,54.12,54.67,53.985,54.25,325100,54.12,54.67,53.985,54.25,325100,0.0,1.0
2014-01-21,53.87,54.77,53.39,54.53,686800,53.87,54.77,53.39,54.53,686800,0.0,1.0
2014-01-22,53.63,53.98,53.08,53.81,632300,53.63,53.98,53.08,53.81,632300,0.0,1.0
2014-01-23,53.12,53.99,52.83,53.67,582700,53.12,53.99,52.83,53.67,582700,0.0,1.0
2014-01-24,51.78,53.06,51.67,52.84,543300,51.78,53.06,51.67,52.84,543300,0.0,1.0
2014-01-27,51.8,52.54,51.62,51.96,508900,51.8,52.54,51.62,51.96,508900,0.0,1.0
2014-01-28,52.07,52.14,51.71,51.8,477700,52.07,52.14,51.71,51.8,477700,0.0,1.0
2014-01-29,51.8,52.51,51.57,51.57,584100,51.8,52.51,51.57,51.57,584100,0.0,1.0
2014-01-30,52.57,52.64,51.575,52.57,389100,52.57,52.64,51.575,52.57,389100,0.0,1.0
2014-01-31,51.38,52.19,51.38,51.86,784900,51.38,52.19,51.38,51.86,784900,0.0,1.0
2014-02-03,48.82,51.465,48.75,51.44,1100300,48.82,51.465,48.75,51.44,1100300,0.0,1.0
2014-02-04,49.51,49.64,48.73,49.03,971000,49.51,49.64,48.73,49.03,971000,0.0,1.0
2014-02-05,48.94,49.95,47.75,49.95,1057800,48.94,49.95,47.75,49.95,1057800,0.0,1.0
2014-02-06,49.77,49.87,49.1,49.3,797700,49.77,49.87,49.1,49.3,797700,0.0,1.0
2014-02-07,52.41,52.45,50.0701,50.22,935000,52.41,52.45,50.0701,50.22,935000,0.0,1.0
2014-02-10,53.29,53.44,52.29,52.29,1119300,53.29,53.44,52.29,52.29,1119300,0.0,1.0
2014-02-11,54.14,54.46,52.93,53.28,976800,54.14,54.46,52.93,53.28,976800,0.0,1.0
2014-02-12,54.18,54.46,54.08,54.18,795000,54.18,54.46,54.08,54.18,795000,0.0,1.0
2014-02-13,54.96,55.075,53.19,53.19,812400,54.96,55.075,53.19,53.19,812400,0.0,1.0
2014-02-14,55.69,55.92,54.9601,55.01,604300,55.69,55.92,54.9601,55.01,604300,0.0,1.0
2014-02-18,56.71,56.8,55.44,55.57,856900,56.71,56.8,55.44,55.57,856900,0.0,1.0
2014-02-19,56.15,56.99,56.1,56.4,816700,56.15,56.99,56.1,56.4,816700,0.0,1.0
2014-02-20,56.66,56.71,55.9502,56.12,535600,56.66,56.71,55.9502,56.12,535600,0.0,1.0
2014-02-21,56.15,56.86,56.14,56.72,789100,56.15,56.86,56.14,56.72,789100,0.0,1.0
2014-02-24,56.02,56.69,56.01,56.14,917800,56.02,56.69,56.01,56.14,917800,0.0,1.0
2014-02-25,55.76,55.95,55.0,55.68,878800,55.76,55.95,55.0,55.68,878800,0.0,1.0
2014-02-26,55.93,56.56,55.49,55.7,536000,55.93,56.56,55.49,55.7,536000,0.0,1.0
2014-02-27,56.36,56.5,55.5,55.73,432000,56.36,56.5,55.5,55.73,432000,0.0,1.0
2014-02-28,56.63,57.22,56.28,56.42,882400,56.63,57.22,56.28,56.42,882400,0.0,1.0
2014-03-03,55.04,56.39,54.8,55.92,602400,55.04,56.39,54.8,55.92,602400,0.0,1.0
2014-03-04,55.91,56.49,55.79,55.79,538300,55.91,56.49,55.79,55.79,538300,0.0,1.0
2014-03-05,55.69,56.22,55.57,55.85,394000,55.69,56.22,55.57,55.85,394000,0.0,1.0
2014-03-06,55.67,56.08,55.58,55.78,312000,55.67,56.08,55.58,55.78,312000,0.0,1.0
2014-03-07,56.54,56.63,55.96,56.11,697200,56.54,56.63,55.96,56.11,697200,0.0,1.0
2014-03-10,56.01,56.5,55.69,56.33,551700,56.01,56.5,55.69,56.33,551700,0.0,1.0
2014-03-11,55.01,56.18,54.73,56.09,528400,55.01,56.18,54.73,56.09,528400,0.0,1.0
2014-03-12,55.23,55.3,54.22,54.6,555500,55.23,55.3,54.22,54.6,555500,0.0,1.0
2014-03-13,54.31,55.64,54.06,55.41,458800,54.31,55.64,54.06,55.41,458800,0.0,1.0
2014-03-14,53.65,54.92,53.56,54.09,476900,53.65,54.92,53.56,54.09,476900,0.0,1.0
2014-03-17,55.03,55.08,53.65,53.92,596100,55.03,55.08,53.65,53.92,596100,0.0,1.0
2014-03-18,56.59,56.63,55.08,55.09,608200,56.59,56.63,55.08,55.09,608200,0.0,1.0
2014-03-19,56.82,56.91,56.09,56.48,734600,56.82,56.91,56.09,56.48,734600,0.0,1.0
2014-03-20,56.58,57.07,56.27,56.75,414400,56.58,57.07,56.27,56.75,414400,0.0,1.0
2014-03-21,57.4,58.12,56.91,56.97,914500,57.4,58.12,56.91,56.97,914500,0.0,1.0
2014-03-24,57.34,58.12,56.78,57.72,410300,57.34,58.12,56.78,57.72,410300,0.0,1.0
2014-03-25,58.52,58.76,57.774,58.03,713200,58.52,58.76,57.774,58.03,713200,0.0,1.0
2014-03-26,58.08,59.37,57.32,58.92,603100,58.08,59.37,57.32,58.92,603100,0.0,1.0
2014-03-27,57.0,58.29,56.72,58.09,470800,57.0,58.29,56.72,58.09,470800,0.0,1.0
2014-03-28,57.36,58.36,57.14,57.2,361900,57.36,58.36,57.14,57.2,361900,0.0,1.0
2014-03-31,59.36,59.51,58.11,58.16,609300,59.36,59.51,58.11,58.16,609300,0.0,1.0
2014-04-01,59.79,59.9,59.21,59.4,470600,59.79,59.9,59.21,59.4,470600,0.0,1.0
2014-04-02,60.81,60.83,59.57,59.9,557800,60.81,60.83,59.57,59.9,557800,0.0,1.0
2014-04-03,60.12,61.2,59.78,60.97,386700,60.12,61.2,59.78,60.97,386700,0.0,1.0
2014-04-04,59.64,60.98,59.33,60.68,823000,59.64,60.98,59.33,60.68,823000,0.0,1.0
2014-04-07,58.97,59.5,58.51,59.33,699700,58.97,59.5,58.51,59.33,699700,0.0,1.0
2014-04-08,59.03,59.48,58.31,59.01,466100,59.03,59.48,58.31,59.01,466100,0.0,1.0
2014-04-09,60.41,60.515,58.95,59.42,463600,60.41,60.515,58.95,59.42,463600,0.0,1.0
2014-04-10,59.24,61.0,59.05,60.37,677500,59.24,61.0,59.05,60.37,677500,0.0,1.0
2014-04-11,57.7,59.26,57.45,58.77,471000,57.7,59.26,57.45,58.77,471000,0.0,1.0
2014-04-14,57.74,58.29,57.1414,58.17,620100,57.74,58.29,57.1414,58.17,620100,0.0,1.0
2014-04-15,58.46,58.76,57.11,58.08,386800,58.46,58.76,57.11,58.08,386800,0.0,1.0
2014-04-16,59.1,59.11,57.76,58.96,392000,59.1,59.11,57.76,58.96,392000,0.0,1.0
2014-04-17,59.42,59.81,58.81,59.06,209000,59.42,59.81,58.81,59.06,209000,0.0,1.0
2014-04-21,59.24,59.95,58.87,59.45,313500,59.24,59.95,58.87,59.45,313500,0.0,1.0
2014-04-22,60.07,60.34,59.1,59.47,310800,60.07,60.34,59.1,59.47,310800,0.0,1.0
2014-04-23,59.84,60.25,59.53,60.05,369700,59.84,60.25,59.53,60.05,369700,0.0,1.0
2014-04-24,58.27,59.67,57.6725,59.62,838000,58.27,59.67,57.6725,59.62,838000,0.0,1.0
2014-04-25,56.46,57.78,56.42,57.6,778600,56.46,57.78,56.42,57.6,778600,0.0,1.0
2014-04-28,56.23,57.46,55.48,56.91,721000,56.23,57.46,55.48,56.91,721000,0.0,1.0
2014-04-29,56.21,56.94,56.11,56.57,783300,56.21,56.94,56.11,56.57,783300,0.0,1.0
2014-04-30,56.75,57.05,55.85,56.2,559900,56.75,57.05,55.85,56.2,559900,0.0,1.0
2014-05-01,56.5,57.48,56.23,56.81,600300,56.5,57.48,56.23,56.81,600300,0.0,1.0
2014-05-02,56.58,57.3,56.34,56.56,632300,56.58,57.3,56.34,56.56,632300,0.0,1.0
2014-05-05,55.99,56.5,55.46,56.08,851100,55.99,56.5,55.46,56.08,851100,0.0,1.0
2014-05-06,54.4,55.8,54.28,55.71,1107200,54.4,55.8,54.28,55.71,1107200,0.0,1.0
2014-05-07,54.7,54.98,53.781,54.87,882200,54.7,54.98,53.781,54.87,882200,0.0,1.0
2014-05-08,55.07,56.04,54.47,54.71,858800,55.07,56.04,54.47,54.71,858800,0.0,1.0
2014-05-09,55.08,55.19,54.29,54.89,905000,55.08,55.19,54.29,54.89,905000,0.0,1.0
2014-05-12,56.56,56.73,55.37,55.41,688700,56.56,56.73,55.37,55.41,688700,0.0,1.0
2014-05-13,56.38,56.88,56.27,56.54,569700,56.38,56.88,56.27,56.54,569700,0.0,1.0
2014-05-14,56.13,56.41,55.82,56.35,548700,56.13,56.41,55.82,56.35,548700,0.0,1.0
2014-05-15,56.26,56.37,55.12,56.13,745200,56.26,56.37,55.12,56.13,745200,0.0,1.0
2014-05-16,56.26,56.429,55.66,56.21,567200,56.26,56.429,55.66,56.21,567200,0.0,1.0
2014-05-19,56.6,56.76,56.01,56.11,703100,56.6,56.76,56.01,56.11,703100,0.0,1.0
2014-05-20,56.15,56.64,55.96,56.64,560500,56.15,56.64,55.96,56.64,560500,0.0,1.0
2014-05-21,56.32,56.84,55.87,56.26,890100,56.32,56.84,55.87,56.26,890100,0.0,1.0
2014-05-22,56.52,57.24,56.31,56.36,536600,56.52,57.24,56.31,56.36,536600,0.0,1.0
2014-05-23,57.19,57.3,56.49,56.66,626700,57.19,57.3,56.49,56.66,626700,0.0,1.0
2014-05-27,57.58,57.68,57.2,57.4,360000,57.58,57.68,57.2,57.4,360000,0.0,1.0
2014-05-28,57.93,58.19,57.13,57.6,457600,57.93,58.19,57.13,57.6,457600,0.0,1.0
2014-05-29,57.95,58.23,57.55,58.09,305900,57.95,58.23,57.55,58.09,305900,0.0,1.0
2014-05-30,57.7,57.89,57.4,57.84,399800,57.7,57.89,57.4,57.84,399800,0.0,1.0
2014-06-02,57.89,58.0,57.37,57.73,369200,57.89,58.0,57.37,57.73,369200,0.0,1.0
2014-06-03,58.3,58.38,57.6,57.6,284700,58.3,58.38,57.6,57.6,284700,0.0,1.0
2014-06-04,58.68,58.88,58.12,58.23,449500,58.68,58.88,58.12,58.23,449500,0.0,1.0
2014-06-05,58.9,59.08,58.05,58.61,460100,58.9,59.08,58.05,58.61,460100,0.0,1.0
2014-06-06,59.18,59.79,58.69,58.9,395100,59.18,59.79,58.69,58.9,395100,0.0,1.0
2014-06-09,59.94,60.41,59.04,59.08,375200,59.94,60.41,59.04,59.08,375200,0.0,1.0
2014-06-10,60.5,60.5,59.49,59.69,373300,60.5,60.5,59.49,59.69,373300,0.0,1.0
2014-06-11,60.01,60.38,59.715,60.21,253300,60.01,60.38,59.715,60.21,253300,0.0,1.0
2014-06-12,59.62,59.962,59.32,59.79,327600,59.62,59.962,59.32,59.79,327600,0.0,1.0
2014-06-13,59.69,60.3,59.438,59.75,330000,59.69,60.3,59.438,59.75,330000,0.0,1.0
2014-06-16,59.1,59.92,59.03,59.54,466400,59.1,59.92,59.03,59.54,466400,0.0,1.0
2014-06-17,60.21,60.81,58.95,58.95,653800,60.21,60.81,58.95,58.95,653800,0.0,1.0
2014-06-18,60.72,60.84,60.03,60.24,381100,60.72,60.84,60.03,60.24,381100,0.0,1.0
2014-06-19,60.61,60.87,60.165,60.84,396900,60.61,60.87,60.165,60.84,396900,0.0,1.0
2014-06-20,60.04,60.93,59.98,60.745,576700,60.04,60.93,59.98,60.745,576700,0.0,1.0
2014-06-23,59.97,60.31,59.77,59.97,313300,59.97,60.31,59.77,59.97,313300,0.0,1.0
2014-06-24,59.43,60.56,59.38,59.79,288900,59.43,60.56,59.38,59.79,288900,0.0,1.0
2014-06-25,59.5,59.93,58.973,59.41,441700,59.5,59.93,58.973,59.41,441700,0.0,1.0
2014-06-26,59.72,59.93,59.21,59.67,346500,59.72,59.93,59.21,59.67,346500,0.0,1.0
2014-06-27,60.32,60.44,59.55,59.55,709200,60.32,60.44,59.55,59.55,709200,0.0,1.0
2014-06-30,60.41,60.42,59.9,60.34,538000,60.41,60.42,59.9,60.34,538000,0.0,1.0
2014-07-01,61.61,61.95,60.5,60.7,739500,61.61,61.95,60.5,60.7,739500,0.0,1.0
2014-07-02,61.22,61.8575,61.05,61.52,338200,61.22,61.8575,61.05,61.52,338200,0.0,1.0
2014-07-03,61.61,62.074,61.2,61.2,248900,61.61,62.074,61.2,61.2,248900,0.0,1.0
2014-07-07,62.03,62.18,61.14,61.41,502600,62.03,62.18,61.14,61.41,502600,0.0,1.0
2014-07-08,61.26,61.88,60.9,61.88,380400,61.26,61.88,60.9,61.88,380400,0.0,1.0
2014-07-09,61.18,61.54,60.78,61.4,262900,61.18,61.54,60.78,61.4,262900,0.0,1.0
2014-07-10,60.78,61.12,59.97,60.14,341400,60.78,61.12,59.97,60.14,341400,0.0,1.0
2014-07-11,60.41,60.9,60.36,60.68,236500,60.41,60.9,60.36,60.68,236500,0.0,1.0
2014-07-14,60.44,61.18,60.34,60.87,262700,60.44,61.18,60.34,60.87,262700,0.0,1.0
2014-07-15,60.44,60.76,60.0344,60.32,244900,60.44,60.76,60.0344,60.32,244900,0.0,1.0
2014-07-16,60.84,61.428,60.085,60.97,632500,60.84,61.428,60.085,60.97,632500,0.0,1.0
2014-07-17,60.56,60.97,60.23,60.66,494900,60.56,60.97,60.23,60.66,494900,0.0,1.0
2014-07-18,61.17,61.53,60.13,60.74,269800,61.17,61.53,60.13,60.74,269800,0.0,1.0
2014-07-21,61.44,61.815,60.81,60.91,295200,61.44,61.815,60.81,60.91,295200,0.0,1.0
2014-07-22,61.63,62.14,61.57,62.0,397300,61.63,62.14,61.57,62.0,397300,0.0,1.0
2014-07-23,60.89,61.62,60.82,61.62,303900,60.89,61.62,60.82,61.62,303900,0.0,1.0
2014-07-24,60.9,61.28,60.84,61.04,330600,60.9,61.28,60.84,61.04,330600,0.0,1.0
2014-07-25,60.16,60.82,59.84,60.82,338200,60.16,60.82,59.84,60.82,338200,0.0,1.0
2014-07-28,60.84,61.04,59.88,60.25,767200,60.84,61.04,59.88,60.25,767200,0.0,1.0
2014-07-29,58.81,61.5055,58.81,60.97,1051800,58.81,61.5055,58.81,60.97,1051800,0.0,1.0
2014-07-30,58.98,59.65,58.87,59.5,788800,58.98,59.65,58.87,59.5,788800,0.0,1.0
2014-07-31,57.95,58.96,57.94,58.57,766100,57.95,58.96,57.94,58.57,766100,0.0,1.0
2014-08-01,57.85,58.4,57.17,57.72,883700,57.85,58.4,57.17,57.72,883700,0.0,1.0
2014-08-04,58.2,58.65,57.43,57.98,460800,58.2,58.65,57.43,57.98,460800,0.0,1.0
2014-08-05,58.18,58.55,57.73,58.13,618600,58.18,58.55,57.73,58.13,618600,0.0,1.0
2014-08-06,58.08,58.79,58.0,58.08,687600,58.08,58.79,58.0,58.08,687600,0.0,1.0
2014-08-07,57.75,58.45,57.37,58.39,835300,57.75,58.45,57.37,58.39,835300,0.0,1.0
2014-08-08,58.28,58.45,57.555,57.69,641800,58.28,58.45,57.555,57.69,641800,0.0,1.0
2014-08-11,58.96,59.25,58.35,58.64,589100,58.96,59.25,58.35,58.64,589100,0.0,1.0
2014-08-12,59.18,59.67,58.78,58.81,475700,59.18,59.67,58.78,58.81,475700,0.0,1.0
2014-08-13,59.86,60.51,59.31,59.48,783300,59.86,60.51,59.31,59.48,783300,0.0,1.0
2014-08-14,60.57,60.57,60.0,60.04,470600,60.57,60.57,60.0,60.04,470600,0.0,1.0
2014-08-15,60.72,60.97,60.08,60.84,479400,60.72,60.97,60.08,60.84,479400,0.0,1.0
2014-08-18,60.54,60.72,59.96,60.4,827500,60.54,60.72,59.96,60.4,827500,0.0,1.0
2014-08-19,61.01,61.03,60.53,60.55,367700,61.01,61.03,60.53,60.55,367700,0.0,1.0
2014-08-20,61.54,61.58,60.63,60.92,454800,61.54,61.58,60.63,60.92,454800,0.0,1.0
2014-08-21,62.12,62.28,61.47,61.6,593600,62.12,62.28,61.47,61.6,593600,0.0,1.0
2014-08-22,61.7,62.07,61.575,61.97,402200,61.7,62.07,61.575,61.97,402200,0.0,1.0
2014-08-25,62.03,62.21,61.59,61.93,329200,62.03,62.21,61.59,61.93,329200,0.0,1.0
2014-08-26,62.12,62.35,61.87,62.03,411300,62.12,62.35,61.87,62.03,411300,0.0,1.0
2014-08-27,61.84,63.78,61.6,62.28,423200,61.84,63.78,61.6,62.28,423200,0.0,1.0
2014-08-28,61.86,61.97,61.2,61.74,295300,61.86,61.97,61.2,61.74,295300,0.0,1.0
2014-08-29,62.25,62.38,61.55,61.94,330800,62.25,62.38,61.55,61.94,330800,0.0,1.0
2014-09-02,62.71,62.97,61.95,62.38,660700,62.71,62.97,61.95,62.38,660700,0.0,1.0
2014-09-03,62.54,63.07,62.34,62.89,644800,62.54,63.07,62.34,62.89,644800,0.0,1.0
2014-09-04,62.19,63.08,62.06,62.71,300100,62.19,63.08,62.06,62.71,300100,0.0,1.0
2014-09-05,61.89,62.175,61.58,62.1,258900,61.89,62.175,61.58,62.1,258900,0.0,1.0
2014-09-08,61.5,61.91,61.17,61.71,345300,61.5,61.91,61.17,61.71,345300,0.0,1.0
2014-09-09,61.17,61.56,60.99,61.41,384000,61.17,61.56,60.99,61.41,384000,0.0,1.0
2014-09-10,60.96,61.41,60.82,61.26,373300,60.96,61.41,60.82,61.26,373300,0.0,1.0
2014-09-11,61.28,61.36,60.78,60.78,281300,61.28,61.36,60.78,60.78,281300,0.0,1.0
2014-09-12,60.97,61.46,60.73,61.3,289700,60.97,61.46,60.73,61.3,289700,0.0,1.0
2014-09-15,60.97,61.14,60.67,61.14,316700,60.97,61.14,60.67,61.14,316700,0.0,1.0
2014-09-16,60.64,61.16,60.305,60.75,591300,60.64,61.16,60.305,60.75,591300,0.0,1.0
2014-09-17,60.78,61.21,60.53,60.84,281100,60.78,61.21,60.53,60.84,281100,0.0,1.0
2014-09-18,61.18,61.3,60.84,61.02,266300,61.18,61.3,60.84,61.02,266300,0.0,1.0
2014-09-19,60.18,61.59,60.15,61.19,713800,60.18,61.59,60.15,61.19,713800,0.0,1.0
2014-09-22,59.3,60.23,59.25,60.12,400479,59.3,60.23,59.25,60.12,400479,0.0,1.0
2014-09-23,58.24,59.3,58.23,59.08,323040,58.24,59.3,58.23,59.08,323040,0.0,1.0
2014-09-24,58.29,58.5,57.82,58.35,533264,58.29,58.5,57.82,58.35,533264,0.0,1.0
2014-09-25,56.9,58.16,56.7,58.16,581022,56.9,58.16,56.7,58.16,581022,0.0,1.0
2014-09-26,57.19,57.37,56.77,56.99,460155,57.19,57.37,56.77,56.99,460155,0.0,1.0
2014-09-29,56.76,57.22,56.53,56.58,507494,56.76,57.22,56.53,56.58,507494,0.0,1.0
2014-09-30,55.35,56.76,55.07,56.76,949219,55.35,56.76,55.07,56.76,949219,0.0,1.0
2014-10-01,54.32,55.3,54.142,55.26,879622,54.32,55.3,54.142,55.26,879622,0.0,1.0
2014-10-02,54.14,54.58,53.46,54.39,498597,54.14,54.58,53.46,54.39,498597,0.0,1.0
2014-10-03,53.93,54.48,53.72,54.36,799512,53.93,54.48,53.72,54.36,799512,0.0,1.0
2014-10-06,54.2,54.63,53.94,54.19,475037,54.2,54.63,53.94,54.19,475037,0.0,1.0
2014-10-07,53.23,54.265,53.22,53.91,533229,53.23,54.265,53.22,53.91,533229,0.0,1.0
2014-10-08,53.89,53.9,52.24,53.32,754466,53.89,53.9,52.24,53.32,754466,0.0,1.0
2014-10-09,52.59,53.92,52.55,53.92,513604,52.59,53.92,52.55,53.92,513604,0.0,1.0
2014-10-10,47.89,47.89,47.89,47.89,3278687,47.89,47.89,47.89,47.89,3278687,0.0,1.0
2014-10-13,46.42,48.17,46.34,47.95,1433765,46.42,48.17,46.34,47.95,1433765,0.0,1.0
2014-10-14,47.14,47.89,46.56,46.56,1227379,47.14,47.89,46.56,46.56,1227379,0.0,1.0
2014-10-15,47.2,47.73,45.47,46.09,1265179,47.2,47.73,45.47,46.09,1265179,0.0,1.0
2014-10-16,48.32,48.57,46.01,46.2,1312817,48.32,48.57,46.01,46.2,1312817,0.0,1.0
2014-10-17,49.46,49.91,48.87,48.97,792899,49.46,49.91,48.87,48.97,792899,0.0,1.0
2014-10-20,49.45,49.855,48.96,49.02,1132316,49.45,49.855,48.96,49.02,1132316,0.0,1.0
2014-10-21,51.98,52.05,49.79,49.79,739167,51.98,52.05,49.79,49.79,739167,0.0,1.0
2014-10-22,50.95,52.14,50.93,52.14,353955,50.95,52.14,50.93,52.14,353955,0.0,1.0
2014-10-23,52.19,52.995,51.83,51.88,799339,52.19,52.995,51.83,51.88,799339,0.0,1.0
2014-10-24,52.94,52.96,52.13,52.39,309029,52.94,52.96,52.13,52.39,309029,0.0,1.0
2014-10-27,52.83,53.18,52.11,52.8,415309,52.83,53.18,52.11,52.8,415309,0.0,1.0
2014-10-28,53.79,53.84,53.0,53.1,989300,53.79,53.84,53.0,53.1,989300,0.0,1.0
2014-10-29,55.0,56.01,54.12,54.62,862356,55.0,56.01,54.12,54.62,862356,0.0,1.0
2014-10-30,57.98,58.0,57.39,57.64,806242,57.98,58.0,57.39,57.64,806242,0.0,1.0
2014-10-31,56.86,57.01,55.78,56.2,778944,56.86,57.01,55.78,56.2,778944,0.0,1.0
2014-11-03,56.7,57.19,56.41,56.76,567390,56.7,57.19,56.41,56.76,567390,0.0,1.0
2014-11-04,56.63,56.72,56.23,56.63,420004,56.63,56.72,56.23,56.63,420004,0.0,1.0
2014-11-05,56.88,57.215,56.1,57.12,830195,56.88,57.215,56.1,57.12,830195,0.0,1.0
2014-11-06,57.55,57.84,56.81,57.05,766835,57.55,57.84,56.81,57.05,766835,0.0,1.0
2014-11-07,57.48,58.01,56.62,57.65,813555,57.48,58.01,56.62,57.65,813555,0.0,1.0
2014-11-10,57.56,58.0,57.34,57.62,624871,57.56,58.0,57.34,57.62,624871,0.0,1.0
2014-11-11,57.94,58.0,57.25,57.48,534819,57.94,58.0,57.25,57.48,534819,0.0,1.0
2014-11-12,57.98,58.0,57.39,57.64,403007,57.98,58.0,57.39,57.64,403007,0.0,1.0
2014-11-13,56.87,58.0,56.51,57.87,435444,56.87,58.0,56.51,57.87,435444,0.0,1.0
2014-11-14,57.38,57.49,56.51,56.73,292448,57.38,57.49,56.51,56.73,292448,0.0,1.0
2014-11-17,57.5,57.62,56.8,57.2,382070,57.5,57.62,56.8,57.2,382070,0.0,1.0
2014-11-18,58.27,58.61,57.48,57.48,630548,58.27,58.61,57.48,57.48,630548,0.0,1.0
2014-11-19,57.71,58.24,57.18,58.11,351575,57.71,58.24,57.18,58.11,351575,0.0,1.0
2014-11-20,57.87,58.16,57.19,57.33,283828,57.87,58.16,57.19,57.33,283828,0.0,1.0
2014-11-21,58.01,58.95,57.96,58.51,509906,58.01,58.95,57.96,58.51,509906,0.0,1.0
2014-11-24,58.24,58.31,57.715,58.16,395722,58.24,58.31,57.715,58.16,395722,0.0,1.0
2014-11-25,58.25,58.685,58.04,58.47,363552,58.25,58.685,58.04,58.47,363552,0.0,1.0
2014-11-26,58.04,58.53,57.85,58.36,335652,58.04,58.53,57.85,58.36,335652,0.0,1.0
2014-11-28,58.44,58.79,58.0,58.1,330378,58.44,58.79,58.0,58.1,330378,0.0,1.0
2014-12-01,57.78,58.33,57.59,58.15,381690,57.78,58.33,57.59,58.15,381690,0.0,1.0
2014-12-02,58.23,58.45,57.4,57.7,283236,58.23,58.45,57.4,57.7,283236,0.0,1.0
2014-12-03,59.24,59.28,57.95,58.17,379799,59.24,59.28,57.95,58.17,379799,0.0,1.0
2014-12-04,58.73,59.82,58.48,59.63,568497,58.73,59.82,58.48,59.63,568497,0.0,1.0
2014-12-05,59.43,59.495,58.45,58.73,400681,59.43,59.495,58.45,58.73,400681,0.0,1.0
2014-12-08,58.36,59.5,58.11,59.31,329368,58.36,59.5,58.11,59.31,329368,0.0,1.0
2014-12-09,58.08,58.36,57.04,57.41,615819,58.08,58.36,57.04,57.41,615819,0.0,1.0
2014-12-10,57.16,58.21,56.95,57.93,317837,57.16,58.21,56.95,57.93,317837,0.0,1.0
2014-12-11,57.41,58.43,57.28,57.59,377598,57.41,58.43,57.28,57.59,377598,0.0,1.0
2014-12-12,56.06,57.55,56.06,57.54,600671,56.06,57.55,56.06,57.54,600671,0.0,1.0
2014-12-15,55.23,57.01,55.22,56.55,634101,55.23,57.01,55.22,56.55,634101,0.0,1.0
2014-12-16,54.64,56.21,54.61,55.11,765733,54.64,56.21,54.61,55.11,765733,0.0,1.0
2014-12-17,55.36,55.62,54.29,54.66,837355,55.36,55.62,54.29,54.66,837355,0.0,1.0
2014-12-18,57.41,57.67,56.13,56.26,573776,57.41,57.67,56.13,56.26,573776,0.0,1.0
2014-12-19,57.52,58.11,57.11,57.48,899931,57.52,58.11,57.11,57.48,899931,0.0,1.0
2014-12-22,57.9,58.0,57.44,57.74,368775,57.9,58.0,57.44,57.74,368775,0.0,1.0
2014-12-23,58.55,58.93,57.95,58.25,452243,58.55,58.93,57.95,58.25,452243,0.0,1.0
2014-12-24,58.76,59.15,58.31,58.59,196081,58.76,59.15,58.31,58.59,196081,0.0,1.0
2014-12-26,58.79,59.393,58.68,58.87,184197,58.79,59.393,58.68,58.87,184197,0.0,1.0
2014-12-29,58.99,59.48,58.43,58.58,282018,58.99,59.48,58.43,58.58,282018,0.0,1.0
2014-12-30,58.35,58.99,58.25,58.79,236008,58.35,58.99,58.25,58.79,236008,0.0,1.0
2014-12-31,57.89,58.62,57.81,58.57,346821,57.89,58.62,57.81,58.57,346821,0.0,1.0
2015-01-02,57.44,58.46,57.0,58.09,231904,57.44,58.46,57.0,58.09,231904,0.0,1.0
2015-01-05,56.49,57.4,56.33,57.04,490848,56.49,57.4,56.33,57.04,490848,0.0,1.0
2015-01-06,54.88,56.37,54.46,56.37,536639,54.88,56.37,54.46,56.37,536639,0.0,1.0
2015-01-07,55.39,55.7,54.76,55.32,370656,55.39,55.7,54.76,55.32,370656,0.0,1.0
2015-01-08,56.73,57.04,55.65,55.77,292536,56.73,57.04,55.65,55.77,292536,0.0,1.0
2015-01-09,56.23,56.87,55.71,56.78,248420,56.23,56.87,55.71,56.78,248420,0.0,1.0
2015-01-12,55.44,56.28,54.8,55.96,338009,55.44,56.28,54.8,55.96,338009,0.0,1.0
2015-01-13,55.32,57.1,54.75,56.07,343551,55.32,57.1,54.75,56.07,343551,0.0,1.0
2015-01-14,55.24,55.32,54.3,54.69,443466,55.24,55.32,54.3,54.69,443466,0.0,1.0
2015-01-15,54.27,55.59,54.24,55.35,390958,54.27,55.59,54.24,55.35,390958,0.0,1.0
2015-01-16,55.58,55.64,54.01,54.12,430777,55.58,55.64,54.01,54.12,430777,0.0,1.0
2015-01-20,55.53,56.1797,54.78,55.78,635978,55.53,56.1797,54.78,55.78,635978,0.0,1.0
2015-01-21,56.36,56.67,55.07,55.53,401713,56.36,56.67,55.07,55.53,401713,0.0,1.0
2015-01-22,57.26,57.36,56.05,56.78,408798,57.26,57.36,56.05,56.78,408798,0.0,1.0
2015-01-23,56.85,57.52,56.79,57.08,510613,56.85,57.52,56.79,57.08,510613,0.0,1.0
2015-01-26,57.3,57.32,56.27,56.75,420427,57.3,57.32,56.27,56.75,420427,0.0,1.0
2015-01-27,56.3,56.99,56.16,56.34,320050,56.3,56.99,56.16,56.34,320050,0.0,1.0
2015-01-28,55.78,57.23,55.69,57.0,470212,55.78,57.23,55.69,57.0,470212,0.0,1.0
2015-01-29,55.86,56.015,54.746,55.72,386318,55.86,56.015,54.746,55.72,386318,0.0,1.0
2015-01-30,55.04,55.93,54.88,55.36,415362,55.04,55.93,54.88,55.36,415362,0.0,1.0
2015-02-02,55.26,55.506,53.95,55.17,689483,55.26,55.506,53.95,55.17,689483,0.0,1.0
2015-02-03,57.21,57.25,55.65,55.74,544695,57.21,57.25,55.65,55.74,544695,0.0,1.0
2015-02-04,57.02,57.49,56.61,56.76,587208,57.02,57.49,56.61,56.76,587208,0.0,1.0
2015-02-05,57.48,58.0,55.9,57.51,676366,57.48,58.0,55.9,57.51,676366,0.0,1.0
2015-02-06,58.54,58.75,57.41,57.63,789140,58.54,58.75,57.41,57.63,789140,0.0,1.0
2015-02-09,58.26,58.57,57.872,58.11,341385,58.26,58.57,57.872,58.11,341385,0.0,1.0
2015-02-10,59.1,59.215,58.29,58.29,617793,59.1,59.215,58.29,58.29,617793,0.0,1.0
2015-02-11,60.09,60.3,59.1,59.1,716665,60.09,60.3,59.1,59.1,716665,0.0,1.0
2015-02-12,61.2,61.25,60.06,60.06,626289,61.2,61.25,60.06,60.06,626289,0.0,1.0
2015-02-13,61.98,62.13,61.0801,61.25,637463,61.98,62.13,61.0801,61.25,637463,0.0,1.0
2015-02-17,62.13,62.5,61.48,61.86,444748,62.13,62.5,61.48,61.86,444748,0.0,1.0
2015-02-18,61.99,62.47,61.649,61.99,636080,61.99,62.47,61.649,61.99,636080,0.0,1.0
2015-02-19,62.11,62.5,61.14,61.68,460347,62.11,62.5,61.14,61.68,460347,0.0,1.0
2015-02-20,62.78,62.82,61.41,61.84,508977,62.78,62.82,61.41,61.84,508977,0.0,1.0
2015-02-23,62.48,62.5,61.5,62.12,486605,62.48,62.5,61.5,62.12,486605,0.0,1.0
2015-02-24,62.93,63.15,62.0,62.2,521943,62.93,63.15,62.0,62.2,521943,0.0,1.0
2015-02-25,62.76,62.94,62.43,62.68,466318,62.76,62.94,62.43,62.68,466318,0.0,1.0
2015-02-26,63.0,63.21,62.69,62.76,404709,63.0,63.21,62.69,62.76,404709,0.0,1.0
2015-02-27,61.96,62.865,61.81,62.74,643867,61.96,62.865,61.81,62.74,643867,0.0,1.0
2015-03-02,62.98,63.0,61.72,61.72,523670,62.98,63.0,61.72,61.72,523670,0.0,1.0
2015-03-03,63.48,63.59,62.87,63.0,687623,63.48,63.59,62.87,63.0,687623,0.0,1.0
2015-03-04,63.27,63.43,62.33,63.11,716016,63.27,63.43,62.33,63.11,716016,0.0,1.0
2015-03-05,62.56,63.3,62.27,63.26,440484,62.56,63.3,62.27,63.26,440484,0.0,1.0
2015-03-06,61.61,62.84,61.41,62.33,298030,61.61,62.84,61.41,62.33,298030,0.0,1.0
2015-03-09,61.72,61.9,60.97,61.05,700328,61.72,61.9,60.97,61.05,700328,0.0,1.0
2015-03-10,60.41,61.42,60.4,61.22,509071,60.41,61.42,60.4,61.22,509071,0.0,1.0
2015-03-11,60.52,60.9,60.14,60.59,474789,60.52,60.9,60.14,60.59,474789,0.0,1.0
2015-03-12,60.57,60.81,60.01,60.58,515543,60.57,60.81,60.01,60.58,515543,0.0,1.0
2015-03-13,59.68,60.71,59.17,60.52,458092,59.68,60.71,59.17,60.52,458092,0.0,1.0
2015-03-16,60.72,60.77,60.04,60.14,492287,60.72,60.77,60.04,60.14,492287,0.0,1.0
2015-03-17,60.94,61.01,59.99,60.46,447959,60.94,61.01,59.99,60.46,447959,0.0,1.0
2015-03-18,62.16,62.57,60.63,60.83,486271,62.16,62.57,60.63,60.83,486271,0.0,1.0
2015-03-19,62.07,62.3,61.67,61.89,302660,62.07,62.3,61.67,61.89,302660,0.0,1.0
2015-03-20,63.92,64.05,62.17,62.33,1023940,63.92,64.05,62.17,62.33,1023940,0.0,1.0
2015-03-23,64.67,64.98,63.92,64.03,880910,64.67,64.98,63.92,64.03,880910,0.0,1.0
2015-03-24,63.95,64.67,63.93,64.67,743752,63.95,64.67,63.93,64.67,743752,0.0,1.0
2015-03-25,61.35,64.2452,61.22,63.94,1049492,61.35,64.2452,61.22,63.94,1049492,0.0,1.0
2015-03-26,60.13,60.9,59.28,60.59,1397504,60.13,60.9,59.28,60.59,1397504,0.0,1.0
2015-03-27,61.1,61.45,59.865,60.17,747411,61.1,61.45,59.865,60.17,747411,0.0,1.0
2015-03-30,62.81,63.085,61.41,61.45,796578,62.81,63.085,61.41,61.45,796578,0.0,1.0
2015-03-31,61.15,62.44,61.125,62.41,863624,61.15,62.44,61.125,62.41,863624,0.0,1.0
2015-04-01,60.58,61.22,60.15,61.02,596060,60.58,61.22,60.15,61.02,596060,0.0,1.0
2015-04-02,60.5,61.2411,60.365,60.47,356600,60.5,61.2411,60.365,60.47,356600,0.0,1.0
2015-04-06,61.28,61.38,59.89,60.15,649179,61.28,61.38,59.89,60.15,649179,0.0,1.0
2015-04-07,60.68,61.29,60.45,61.15,645233,60.68,61.29,60.45,61.15,645233,0.0,1.0
2015-04-08,61.28,61.28,60.44,60.66,615497,61.28,61.28,60.44,60.66,615497,0.0,1.0
2015-04-09,61.56,61.77,61.115,61.22,530140,61.56,61.77,61.115,61.22,530140,0.0,1.0
2015-04-10,61.21,61.64,60.87,61.64,694766,61.21,61.64,60.87,61.64,694766,0.0,1.0
2015-04-13,60.96,61.54,60.92,61.34,366179,60.96,61.54,60.92,61.34,366179,0.0,1.0
2015-04-14,61.03,61.03,60.25,60.96,425582,61.03,61.03,60.25,60.96,425582,0.0,1.0
2015-04-15,62.2,62.49,61.18,61.28,537683,62.2,62.49,61.18,61.28,537683,0.0,1.0
2015-04-16,62.12,62.51,61.75,62.01,414857,62.12,62.51,61.75,62.01,414857,0.0,1.0
2015-04-17,60.75,61.44,60.35,61.31,518754,60.75,61.44,60.35,61.31,518754,0.0,1.0
2015-04-20,62.09,62.35,61.05,61.15,446481,62.09,62.35,61.05,61.15,446481,0.0,1.0
2015-04-21,62.46,62.56,61.75,62.45,540367,62.46,62.56,61.75,62.45,540367,0.0,1.0
2015-04-22,63.18,63.29,61.53,62.66,634098,63.18,63.29,61.53,62.66,634098,0.0,1.0
2015-04-23,62.41,62.73,61.93,62.71,619059,62.41,62.73,61.93,62.71,619059,0.0,1.0
2015-04-24,61.95,62.81,61.92,62.53,514004,61.95,62.81,61.92,62.53,514004,0.0,1.0
2015-04-27,62.13,62.49,61.75,62.01,448749,62.13,62.49,61.75,62.01,448749,0.0,1.0
2015-04-28,62.19,62.34,61.66,61.93,355604,62.19,62.34,61.66,61.93,355604,0.0,1.0
2015-04-29,62.96,63.21,61.77,61.92,701157,62.96,63.21,61.77,61.92,701157,0.0,1.0
2015-04-30,59.71,62.14,58.97,61.07,1836622,59.71,62.14,58.97,61.07,1836622,0.0,1.0
2015-05-01,62.45,62.8,60.3,60.36,1033201,62.45,62.8,60.3,60.36,1033201,0.0,1.0
2015-05-04,61.48,62.48,61.12,62.48,887517,61.48,62.48,61.12,62.48,887517,0.0,1.0
2015-05-05,61.03,61.793,60.89,61.19,477879,61.03,61.793,60.89,61.19,477879,0.0,1.0
2015-05-06,60.88,61.39,60.49,61.39,441597,60.88,61.39,60.49,61.39,441597,0.0,1.0
2015-05-07,60.95,61.24,60.5101,60.67,455380,60.95,61.24,60.5101,60.67,455380,0.0,1.0
2015-05-08,61.6,62.075,61.41,61.67,299622,61.6,62.075,61.41,61.67,299622,0.0,1.0
2015-05-11,61.45,61.82,61.02,61.31,453968,61.45,61.82,61.02,61.31,453968,0.0,1.0
2015-05-12,61.06,61.36,60.49,61.07,366591,61.06,61.36,60.49,61.07,366591,0.0,1.0
2015-05-13,61.75,61.95,61.09,61.42,420678,61.75,61.95,61.09,61.42,420678,0.0,1.0
2015-05-14,63.17,63.32,61.99,62.36,467192,63.17,63.32,61.99,62.36,467192,0.0,1.0
2015-05-15,62.78,63.33,62.2,62.97,496532,62.78,63.33,62.2,62.97,496532,0.0,1.0
2015-05-18,63.77,63.81,62.56,62.58,464897,63.77,63.81,62.56,62.58,464897,0.0,1.0
2015-05-19,63.56,64.05,63.23,63.88,550400,63.56,64.05,63.23,63.88,550400,0.0,1.0
2015-05-20,63.38,63.91,63.24,63.51,358991,63.38,63.91,63.24,63.51,358991,0.0,1.0
2015-05-21,62.38,63.49,62.33,63.41,773545,62.38,63.49,62.33,63.41,773545,0.0,1.0
2015-05-22,62.18,62.445,62.05,62.05,671771,62.18,62.445,62.05,62.05,671771,0.0,1.0
2015-05-26,60.48,62.29,60.43,61.77,611533,60.48,62.29,60.43,61.77,611533,0.0,1.0
2015-05-27,61.05,61.19,60.43,60.53,998114,61.05,61.19,60.43,60.53,998114,0.0,1.0
2015-05-28,61.24,61.35,60.99,61.1,604727,61.24,61.35,60.99,61.1,604727,0.0,1.0
2015-05-29,60.79,61.33,60.21,61.31,1051947,60.79,61.33,60.21,61.31,1051947,0.0,1.0
2015-06-01,60.82,61.1,60.15,60.93,542740,60.82,61.1,60.15,60.93,542740,0.0,1.0
2015-06-02,60.47,60.95,60.1,60.45,397176,60.47,60.95,60.1,60.45,397176,0.0,1.0
2015-06-03,61.04,61.21,60.376,60.8,752973,61.04,61.21,60.376,60.8,752973,0.0,1.0
2015-06-04,59.14,60.6,59.07,60.46,584674,59.14,60.6,59.07,60.46,584674,0.0,1.0
2015-06-05,58.82,59.13,58.36,58.88,1180788,58.82,59.13,58.36,58.88,1180788,0.0,1.0
2015-06-08,58.06,59.15,57.775,58.87,906104,58.06,59.15,57.775,58.87,906104,0.0,1.0
2015-06-09,58.1,58.32,57.47,57.93,681933,58.1,58.32,57.47,57.93,681933,0.0,1.0
2015-06-10,59.06,59.25,58.29,58.45,788245,59.06,59.25,58.29,58.45,788245,0.0,1.0
2015-06-11,59.45,59.71,59.06,59.18,629058,59.45,59.71,59.06,59.18,629058,0.0,1.0
2015-06-12,59.05,59.55,58.97,59.15,398791,59.05,59.55,58.97,59.15,398791,0.0,1.0
2015-06-15,58.69,59.08,57.92,58.5,465286,58.69,59.08,57.92,58.5,465286,0.0,1.0
2015-06-16,59.03,59.36,58.34,58.46,569390,59.03,59.36,58.34,58.46,569390,0.0,1.0
2015-06-17,58.77,59.53,58.48,59.32,676267,58.77,59.53,58.48,59.32,676267,0.0,1.0
2015-06-18,59.75,59.97,58.84,58.87,508350,59.75,59.97,58.84,58.87,508350,0.0,1.0
2015-06-19,59.31,60.12,59.2,60.04,550939,59.31,60.12,59.2,60.04,550939,0.0,1.0
2015-06-22,60.25,60.33,59.5201,59.8,518988,60.25,60.33,59.5201,59.8,518988,0.0,1.0
2015-06-23,60.26,60.49,59.84,60.25,422005,60.26,60.49,59.84,60.25,422005,0.0,1.0
2015-06-24,59.66,61.07,59.64,60.64,557819,59.66,61.07,59.64,60.64,557819,0.0,1.0
2015-06-25,59.02,59.94,58.92,59.94,307251,59.02,59.94,58.92,59.94,307251,0.0,1.0
2015-06-26,57.67,58.75,57.37,58.74,767820,57.67,58.75,57.37,58.74,767820,0.0,1.0
2015-06-29,56.06,57.4,56.03,56.97,410491,56.06,57.4,56.03,56.97,410491,0.0,1.0
2015-06-30,55.8,56.72,55.75,56.66,614059,55.8,56.72,55.75,56.66,614059,0.0,1.0
2015-07-01,55.94,56.83,55.69,56.57,458189,55.94,56.83,55.69,56.57,458189,0.0,1.0
2015-07-02,56.76,56.96,55.92,56.2,743096,56.76,56.96,55.92,56.2,743096,0.0,1.0
2015-07-06,55.91,56.76,55.5,56.04,557973,55.91,56.76,55.5,56.04,557973,0.0,1.0
2015-07-07,56.27,56.29,54.67,55.86,459773,56.27,56.29,54.67,55.86,459773,0.0,1.0
2015-07-08,54.65,55.9,54.32,55.45,707162,54.65,55.9,54.32,55.45,707162,0.0,1.0
2015-07-09,53.88,55.7,53.87,55.39,622412,53.88,55.7,53.87,55.39,622412,0.0,1.0
2015-07-10,54.54,54.96,54.19,54.67,533884,54.54,54.96,54.19,54.67,533884,0.0,1.0
2015-07-13,54.52,55.05,54.03,55.02,767212,54.52,55.05,54.03,55.02,767212,0.0,1.0
2015-07-14,55.08,55.26,54.58,54.58,584672,55.08,55.26,54.58,54.58,584672,0.0,1.0
2015-07-15,54.92,55.18,54.59,54.97,669049,54.92,55.18,54.59,54.97,669049,0.0,1.0
2015-07-16,55.18,55.7,54.8475,55.54,568911,55.18,55.7,54.8475,55.54,568911,0.0,1.0
2015-07-17,54.75,55.325,54.38,55.19,391880,54.75,55.325,54.38,55.19,391880,0.0,1.0
2015-07-20,54.76,54.99,54.605,54.96,499767,54.76,54.99,54.605,54.96,499767,0.0,1.0
2015-07-21,54.62,55.47,54.6,54.87,683218,54.62,55.47,54.6,54.87,683218,0.0,1.0
2015-07-22,53.0,53.73,52.63,53.32,1332363,53.0,53.73,52.63,53.32,1332363,0.0,1.0
2015-07-23,53.89,54.65,53.11,53.11,630636,53.89,54.65,53.11,53.11,630636,0.0,1.0
2015-07-24,53.23,54.2,53.11,53.7,562293,53.23,54.2,53.11,53.7,562293,0.0,1.0
2015-07-27,52.83,53.17,52.39,52.75,696674,52.83,53.17,52.39,52.75,696674,0.0,1.0
2015-07-28,56.34,56.97,54.25,54.25,1241596,56.34,56.97,54.25,54.25,1241596,0.0,1.0
2015-07-29,58.41,58.98,56.92,56.92,1361624,58.41,58.98,56.92,56.92,1361624,0.0,1.0
2015-07-30,58.21,58.77,57.72,58.12,610428,58.21,58.77,57.72,58.12,610428,0.0,1.0
2015-07-31,58.15,58.66,58.1,58.66,600825,58.15,58.66,58.1,58.66,600825,0.0,1.0
2015-08-03,57.11,58.21,56.85,58.15,605345,57.11,58.21,56.85,58.15,605345,0.0,1.0
2015-08-04,57.31,57.6097,56.68,57.09,560985,57.31,57.6097,56.68,57.09,560985,0.0,1.0
2015-08-05,59.12,59.33,57.68,57.68,746569,59.12,59.33,57.68,57.68,746569,0.0,1.0
2015-08-06,58.29,59.5,58.07,59.24,749592,58.29,59.5,58.07,59.24,749592,0.0,1.0
2015-08-07,58.04,58.54,57.76,58.02,586722,58.04,58.54,57.76,58.02,586722,0.0,1.0
2015-08-10,59.27,59.46,58.3,58.64,562027,59.27,59.46,58.3,58.64,562027,0.0,1.0
2015-08-11,58.38,59.25,58.0,58.58,790382,58.38,59.25,58.0,58.58,790382,0.0,1.0
2015-08-12,57.39,58.06,56.4,57.64,1453003,57.39,58.06,56.4,57.64,1453003,0.0,1.0
2015-08-13,56.97,58.24,56.83,57.39,686878,56.97,58.24,56.83,57.39,686878,0.0,1.0
2015-08-14,57.29,57.29,56.44,56.9,530583,57.29,57.29,56.44,56.9,530583,0.0,1.0
2015-08-17,58.45,58.47,56.82,57.29,631025,58.45,58.47,56.82,57.29,631025,0.0,1.0
2015-08-18,56.89,58.23,56.62,58.14,584195,56.89,58.23,56.62,58.14,584195,0.0,1.0
2015-08-19,56.72,57.21,55.91,56.64,572516,56.72,57.21,55.91,56.64,572516,0.0,1.0
2015-08-20,55.45,56.76,55.32,56.19,847300,55.45,56.76,55.32,56.19,847300,0.0,1.0
2015-08-21,53.79,55.58,53.79,54.79,658540,53.79,55.58,53.79,54.79,658540,0.0,1.0
2015-08-24,51.48,53.97,47.57,47.57,883416,51.48,53.97,47.57,47.57,883416,0.0,1.0
2015-08-25,50.79,52.91,50.76,52.91,853471,50.79,52.91,50.76,52.91,853471,0.0,1.0
2015-08-26,53.31,53.67,51.26,52.13,776707,53.31,53.67,51.26,52.13,776707,0.0,1.0
2015-08-27,55.54,55.59,53.91,54.07,695488,55.54,55.59,53.91,54.07,695488,0.0,1.0
2015-08-28,55.74,56.32,55.2,55.65,457548,55.74,56.32,55.2,55.65,457548,0.0,1.0
2015-08-31,55.92,56.51,55.21,55.55,624815,55.92,56.51,55.21,55.55,624815,0.0,1.0
2015-09-01,53.83,55.22,53.51,54.65,796965,53.83,55.22,53.51,54.65,796965,0.0,1.0
2015-09-02,54.38,54.63,53.53,54.61,707088,54.38,54.63,53.53,54.61,707088,0.0,1.0
2015-09-03,55.33,55.81,54.69,54.85,503802,55.33,55.81,54.69,54.85,503802,0.0,1.0
2015-09-04,54.27,54.9,54.03,54.66,536772,54.27,54.9,54.03,54.66,536772,0.0,1.0
2015-09-08,56.22,56.27,55.11,55.31,674856,56.22,56.27,55.11,55.31,674856,0.0,1.0
2015-09-09,55.37,57.07,55.23,56.68,408398,55.37,57.07,55.23,56.68,408398,0.0,1.0
2015-09-10,55.62,56.29,54.71,55.39,507885,55.62,56.29,54.71,55.39,507885,0.0,1.0
2015-09-11,56.05,56.25,54.92,55.35,379273,56.05,56.25,54.92,55.35,379273,0.0,1.0
2015-09-14,55.8,56.45,55.47,56.19,415003,55.8,56.45,55.47,56.19,415003,0.0,1.0
2015-09-15,57.38,57.4,55.93,56.35,527604,57.38,57.4,55.93,56.35,527604,0.0,1.0
2015-09-16,58.02,58.12,57.21,57.29,464962,58.02,58.12,57.21,57.29,464962,0.0,1.0
2015-09-17,57.02,58.02,56.91,57.77,353613,57.02,58.02,56.91,57.77,353613,0.0,1.0
2015-09-18,55.62,57.32,55.46,56.49,1096105,55.62,57.32,55.46,56.49,1096105,0.0,1.0
2015-09-21,56.0,56.74,55.54,55.54,502514,56.0,56.74,55.54,55.54,502514,0.0,1.0
2015-09-22,54.45,55.24,54.2,55.12,368612,54.45,55.24,54.2,55.12,368612,0.0,1.0
2015-09-23,53.52,54.3,53.27,53.8,476600,53.52,54.3,53.27,53.8,476600,0.0,1.0
2015-09-24,53.28,53.47,52.41,53.03,488652,53.28,53.47,52.41,53.03,488652,0.0,1.0
2015-09-25,53.16,54.18,52.85,53.94,447041,53.16,54.18,52.85,53.94,447041,0.0,1.0
2015-09-28,51.6,53.0,51.535,52.93,584051,51.6,53.0,51.535,52.93,584051,0.0,1.0
2015-09-29,52.17,52.31,51.3,51.69,1073732,52.17,52.31,51.3,51.69,1073732,0.0,1.0
2015-09-30,55.28,55.33,53.09,53.09,761413,55.28,55.33,53.09,53.09,761413,0.0,1.0
2015-10-01,54.8,55.53,54.02,55.2,628806,54.8,55.53,54.02,55.2,628806,0.0,1.0
2015-10-02,56.42,56.46,54.03,54.13,540481,56.42,56.46,54.03,54.13,540481,0.0,1.0
2015-10-05,58.11,58.35,56.78,56.92,763770,58.11,58.35,56.78,56.92,763770,0.0,1.0
2015-10-06,58.04,58.86,57.81,58.22,514132,58.04,58.86,57.81,58.22,514132,0.0,1.0
2015-10-07,58.74,59.36,57.96,58.25,590082,58.74,59.36,57.96,58.25,590082,0.0,1.0
2015-10-08,59.33,59.56,58.15,58.64,386920,59.33,59.56,58.15,58.64,386920,0.0,1.0
2015-10-09,58.37,59.69,58.17,59.5,357113,58.37,59.69,58.17,59.5,357113,0.0,1.0
2015-10-12,58.14,58.59,57.773,58.59,474863,58.14,58.59,57.773,58.59,474863,0.0,1.0
2015-10-13,58.37,59.05,57.92,57.96,412589,58.37,59.05,57.92,57.96,412589,0.0,1.0
2015-10-14,59.18,60.02,57.96,58.29,703449,59.18,60.02,57.96,58.29,703449,0.0,1.0
2015-10-15,58.69,59.35,58.02,59.35,424885,58.69,59.35,58.02,59.35,424885,0.0,1.0
2015-10-16,58.41,59.27,58.04,58.65,321404,58.41,59.27,58.04,58.65,321404,0.0,1.0
2015-10-19,58.33,58.66,58.02,58.21,325927,58.33,58.66,58.02,58.21,325927,0.0,1.0
2015-10-20,58.35,58.558,58.05,58.3,409920,58.35,58.558,58.05,58.3,409920,0.0,1.0
2015-10-21,57.86,59.095,57.81,58.65,345753,57.86,59.095,57.81,58.65,345753,0.0,1.0
2015-10-22,58.75,58.94,58.32,58.39,634284,58.75,58.94,58.32,58.39,634284,0.0,1.0
2015-10-23,59.29,59.48,58.8,59.0,599447,59.29,59.48,58.8,59.0,599447,0.0,1.0
2015-10-26,58.92,59.42,58.31,59.26,505786,58.92,59.42,58.31,59.26,505786,0.0,1.0
2015-10-27,58.19,59.08,58.02,58.57,609416,58.19,59.08,58.02,58.57,609416,0.0,1.0
2015-10-28,56.02,56.29,52.44,55.14,1802579,56.02,56.29,52.44,55.14,1802579,0.0,1.0
2015-10-29,54.94,55.76,54.41,55.41,1008815,54.94,55.76,54.41,55.41,1008815,0.0,1.0
2015-10-30,54.99,55.3,54.46,54.84,792228,54.99,55.3,54.46,54.84,792228,0.0,1.0
2015-11-02,56.13,56.24,54.655,55.17,834988,56.13,56.24,54.655,55.17,834988,0.0,1.0
2015-11-03,57.62,57.83,55.75,56.02,1104601,57.62,57.83,55.75,56.02,1104601,0.0,1.0
2015-11-04,59.34,59.47,57.63,57.72,910746,59.34,59.47,57.63,57.72,910746,0.0,1.0
2015-11-05,59.63,59.89,59.1,59.24,799591,59.63,59.89,59.1,59.24,799591,0.0,1.0
2015-11-06,59.98,60.035,59.22,59.47,647076,59.98,60.035,59.22,59.47,647076,0.0,1.0
2015-11-09,59.49,59.95,58.92,59.61,932702,59.49,59.95,58.92,59.61,932702,0.0,1.0
2015-11-10,59.1,59.67,58.28,59.05,1131228,59.1,59.67,58.28,59.05,1131228,0.0,1.0
2015-11-11,59.32,59.91,59.01,59.35,600243,59.32,59.91,59.01,59.35,600243,0.0,1.0
2015-11-12,57.51,59.24,57.49,58.81,508204,57.51,59.24,57.49,58.81,508204,0.0,1.0
2015-11-13,56.22,57.57,56.16,57.24,296967,56.22,57.57,56.16,57.24,296967,0.0,1.0
2015-11-16,56.67,56.73,55.81,56.12,469625,56.67,56.73,55.81,56.12,469625,0.0,1.0
2015-11-17,56.31,56.89,56.05,56.79,446888,56.31,56.89,56.05,56.79,446888,0.0,1.0
2015-11-18,57.19,57.22,56.05,56.55,469116,57.19,57.22,56.05,56.55,469116,0.0,1.0
2015-11-19,57.41,57.595,56.83,57.42,318653,57.41,57.595,56.83,57.42,318653,0.0,1.0
2015-11-20,57.04,58.03,56.84,57.57,521445,57.04,58.03,56.84,57.57,521445,0.0,1.0
2015-11-23,56.45,57.18,56.09,56.99,496009,56.45,57.18,56.09,56.99,496009,0.0,1.0
2015-11-24,56.18,56.3,55.49,56.06,921675,56.18,56.3,55.49,56.06,921675,0.0,1.0
2015-11-25,56.25,56.71,56.12,56.12,481994,56.25,56.71,56.12,56.12,481994,0.0,1.0
2015-11-27,56.77,56.9999,56.0,56.12,214296,56.77,56.9999,56.0,56.12,214296,0.0,1.0
2015-11-30,56.56,57.22,56.36,57.08,761985,56.56,57.22,56.36,57.08,761985,0.0,1.0
2015-12-01,57.36,57.62,56.715,56.81,426225,57.36,57.62,56.715,56.81,426225,0.0,1.0
2015-12-02,56.96,57.76,56.84,57.23,439344,56.96,57.76,56.84,57.23,439344,0.0,1.0
2015-12-03,55.78,57.43,55.51,57.43,676216,55.78,57.43,55.51,57.43,676216,0.0,1.0
2015-12-04,57.11,57.13,55.48,55.77,345946,57.11,57.13,55.48,55.77,345946,0.0,1.0
2015-12-07,56.72,56.99,56.3,56.9,349232,56.72,56.99,56.3,56.9,349232,0.0,1.0
2015-12-08,56.21,56.51,55.72,55.95,618665,56.21,56.51,55.72,55.95,618665,0.0,1.0
2015-12-09,55.4,56.64,55.07,55.92,510182,55.4,56.64,55.07,55.92,510182,0.0,1.0
2015-12-10,55.5,56.04,54.91,55.35,507163,55.5,56.04,54.91,55.35,507163,0.0,1.0
2015-12-11,55.49,55.88,54.9,54.99,415102,55.49,55.88,54.9,54.99,415102,0.0,1.0
2015-12-14,54.71,55.51,54.28,55.47,724788,54.71,55.51,54.28,55.47,724788,0.0,1.0
2015-12-15,55.6,56.21,55.03,55.03,470204,55.6,56.21,55.03,55.03,470204,0.0,1.0
2015-12-16,55.89,56.37,55.43,56.03,454204,55.89,56.37,55.43,56.03,454204,0.0,1.0
2015-12-17,54.72,56.1599,54.72,56.07,357157,54.72,56.1599,54.72,56.07,357157,0.0,1.0
2015-12-18,53.88,54.38,53.64,54.21,812612,53.88,54.38,53.64,54.21,812612,0.0,1.0
2015-12-21,54.92,54.98,54.06,54.38,471978,54.92,54.98,54.06,54.38,471978,0.0,1.0
2015-12-22,55.17,55.37,54.64,54.99,419091,55.17,55.37,54.64,54.99,419091,0.0,1.0
2015-12-23,56.44,56.63,55.35,55.52,547545,56.44,56.63,55.35,55.52,547545,0.0,1.0
2015-12-24,56.13,56.63,55.87,56.26,163346,56.13,56.63,55.87,56.26,163346,0.0,1.0
2015-12-28,55.44,56.03,54.887,55.83,260257,55.44,56.03,54.887,55.83,260257,0.0,1.0
2015-12-29,55.75,56.1,55.4625,55.71,261429,55.75,56.1,55.4625,55.71,261429,0.0,1.0
2015-12-30,55.35,55.87,55.35,55.58,145925,55.35,55.87,55.35,55.58,145925,0.0,1.0
2015-12-31,54.18,55.3,54.18,55.13,496644,54.18,55.3,54.18,55.13,496644,0.0,1.0
2016-01-04,53.14,53.4,52.37,53.19,613324,53.14,53.4,52.37,53.19,613324,0.0,1.0
2016-01-05,52.42,53.465,52.26,53.16,433224,52.42,53.465,52.26,53.16,433224,0.0,1.0
2016-01-06,50.73,51.89,50.53,51.58,552626,50.73,51.89,50.53,51.58,552626,0.0,1.0
2016-01-07,48.78,50.11,48.69,49.82,579226,48.78,50.11,48.69,49.82,579226,0.0,1.0
2016-01-08,48.05,49.04,48.02,49.04,598699,48.05,49.04,48.02,49.04,598699,0.0,1.0
2016-01-11,48.26,48.76,47.47,48.32,699882,48.26,48.76,47.47,48.32,699882,0.0,1.0
2016-01-12,48.32,48.895,47.17,48.78,383644,48.32,48.895,47.17,48.78,383644,0.0,1.0
2016-01-13,47.3,48.87,47.0401,48.5,778360,47.3,48.87,47.0401,48.5,778360,0.0,1.0
2016-01-14,48.19,48.67,46.76,47.46,796322,48.19,48.67,46.76,47.46,796322,0.0,1.0
2016-01-15,47.17,47.2,46.32,46.92,692207,47.17,47.2,46.32,46.92,692207,0.0,1.0
2016-01-19,46.66,47.675,46.21,47.62,846983,46.66,47.675,46.21,47.62,846983,0.0,1.0
2016-01-20,46.68,47.12,45.23,46.12,542143,46.68,47.12,45.23,46.12,542143,0.0,1.0
2016-01-21,47.15,47.5,46.16,46.75,820261,47.15,47.5,46.16,46.75,820261,0.0,1.0
2016-01-22,49.13,50.67,48.54,48.74,836595,49.13,50.67,48.54,48.74,836595,0.0,1.0
2016-01-25,48.66,49.53,48.5401,49.0,870592,48.66,49.53,48.5401,49.0,870592,0.0,1.0
2016-01-26,49.86,50.2,49.01,49.01,502192,49.86,50.2,49.01,49.01,502192,0.0,1.0
2016-01-27,49.18,50.06,48.94,49.61,487836,49.18,50.06,48.94,49.61,487836,0.0,1.0
2016-01-28,49.31,49.72,48.46,49.7,795269,49.31,49.72,48.46,49.7,795269,0.0,1.0
2016-01-29,51.6,51.6,49.69,49.69,840651,51.6,51.6,49.69,49.69,840651,0.0,1.0
2016-02-01,52.5,52.81,51.08,51.35,842907,52.5,52.81,51.08,51.35,842907,0.0,1.0
2016-02-02,50.69,51.7,50.2,51.64,796067,50.69,51.7,50.2,51.64,796067,0.0,1.0
2016-02-03,51.11,51.38,49.38,51.17,872627,51.11,51.38,49.38,51.17,872627,0.0,1.0
2016-02-04,55.4,55.45,52.08,52.67,1247283,55.4,55.45,52.08,52.67,1247283,0.0,1.0
2016-02-05,54.75,56.9,54.64,55.65,2007152,54.75,56.9,54.64,55.65,2007152,0.0,1.0
2016-02-08,54.42,54.73,53.43,54.1,1345673,54.42,54.73,53.43,54.1,1345673,0.0,1.0
2016-02-09,52.91,54.96,52.84,53.65,1461262,52.91,54.96,52.84,53.65,1461262,0.0,1.0
2016-02-10,54.33,54.77,53.345,53.44,1107415,54.33,54.77,53.345,53.44,1107415,0.0,1.0
2016-02-11,51.96,53.86,51.57,53.34,873991,51.96,53.86,51.57,53.34,873991,0.0,1.0
2016-02-12,53.73,53.99,51.96,52.42,740708,53.73,53.99,51.96,52.42,740708,0.0,1.0
2016-02-16,55.69,56.03,54.43,54.68,684483,55.69,56.03,54.43,54.68,684483,0.0,1.0
2016-02-17,56.13,56.66,55.94,55.98,675495,56.13,56.66,55.94,55.98,675495,0.0,1.0
2016-02-18,57.19,58.77,56.78,56.85,933624,57.19,58.77,56.78,56.85,933624,0.0,1.0
2016-02-19,56.96,57.21,56.26,56.8,661004,56.96,57.21,56.26,56.8,661004,0.0,1.0
2016-02-22,57.1,57.96,56.58,57.42,558763,57.1,57.96,56.58,57.42,558763,0.0,1.0
2016-02-23,56.43,57.0,55.95,56.86,626568,56.43,57.0,55.95,56.86,626568,0.0,1.0
2016-02-24,57.23,57.3,55.19,55.66,659881,57.23,57.3,55.19,55.66,659881,0.0,1.0
2016-02-25,57.68,57.86,56.955,57.28,638960,57.68,57.86,56.955,57.28,638960,0.0,1.0
2016-02-26,57.95,58.11,56.73,57.59,605434,57.95,58.11,56.73,57.59,605434,0.0,1.0
2016-02-29,57.16,58.37,57.16,57.83,590756,57.16,58.37,57.16,57.83,590756,0.0,1.0
2016-03-01,59.0,59.0,57.38,57.65,550168,59.0,59.0,57.38,57.65,550168,0.0,1.0
2016-03-02,59.07,59.69,58.45,58.87,454026,59.07,59.69,58.45,58.87,454026,0.0,1.0
2016-03-03,59.34,59.4,58.7,59.11,593432,59.34,59.4,58.7,59.11,593432,0.0,1.0
2016-03-04,59.9,60.25,58.79,59.04,728209,59.9,60.25,58.79,59.04,728209,0.0,1.0
2016-03-07,60.67,60.67,59.27,59.27,654576,60.67,60.67,59.27,59.27,654576,0.0,1.0
2016-03-08,59.4,60.25,58.91,60.18,583778,59.4,60.25,58.91,60.18,583778,0.0,1.0
2016-03-09,60.35,60.43,59.275,59.65,644764,60.35,60.43,59.275,59.65,644764,0.0,1.0
2016-03-10,59.52,60.91,59.02,60.69,344007,59.52,60.91,59.02,60.69,344007,0.0,1.0
2016-03-11,60.9,61.0,59.84,60.0,362986,60.9,61.0,59.84,60.0,362986,0.0,1.0
2016-03-14,61.03,61.82,60.93,61.59,466441,61.03,61.82,60.93,61.59,466441,0.0,1.0
2016-03-15,61.25,61.36,60.46,60.74,512945,61.25,61.36,60.46,60.74,512945,0.0,1.0
2016-03-16,61.69,61.96,60.985,61.17,653730,61.69,61.96,60.985,61.17,653730,0.0,1.0
2016-03-17,61.83,62.0,60.69,61.29,561071,61.83,62.0,60.69,61.29,561071,0.0,1.0
2016-03-18,63.16,63.3,61.75,61.77,1467963,63.16,63.3,61.75,61.77,1467963,0.0,1.0
2016-03-21,63.03,63.19,62.61,63.1,509131,63.03,63.19,62.61,63.1,509131,0.0,1.0
2016-03-22,63.27,64.3,62.69,62.79,665561,63.27,64.3,62.69,62.79,665561,0.0,1.0
2016-03-23,62.49,63.26,62.4,63.26,487827,62.49,63.26,62.4,63.26,487827,0.0,1.0
2016-03-24,62.74,62.74,61.84,62.27,404593,62.74,62.74,61.84,62.27,404593,0.0,1.0
2016-03-28,62.52,63.09,62.31,63.09,468449,62.52,63.09,62.31,63.09,468449,0.0,1.0
2016-03-29,63.89,63.99,61.74,62.15,577789,63.89,63.99,61.74,62.15,577789,0.0,1.0
2016-03-30,63.76,64.365,63.34,64.3,377340,63.76,64.365,63.34,64.3,377340,0.0,1.0
2016-03-31,64.41,64.59,63.495,63.85,517999,64.41,64.59,63.495,63.85,517999,0.0,1.0
2016-04-01,65.32,65.37,63.58,63.89,657670,65.32,65.37,63.58,63.89,657670,0.0,1.0
2016-04-04,63.78,65.52,63.65,65.28,457699,63.78,65.52,63.65,65.28,457699,0.0,1.0
2016-04-05,63.62,63.99,63.03,63.2,502219,63.62,63.99,63.03,63.2,502219,0.0,1.0
2016-04-06,64.14,64.37,62.82,63.54,546771,64.14,64.37,62.82,63.54,546771,0.0,1.0
2016-04-07,62.66,63.755,61.99,63.6,591143,62.66,63.755,61.99,63.6,591143,0.0,1.0
2016-04-08,63.26,64.0,63.05,63.13,350739,63.26,64.0,63.05,63.13,350739,0.0,1.0
2016-04-11,63.21,64.45,63.14,63.68,291382,63.21,64.45,63.14,63.68,291382,0.0,1.0
2016-04-12,63.54,64.18,63.04,63.61,469146,63.54,64.18,63.04,63.61,469146,0.0,1.0
2016-04-13,64.64,64.84,63.6,63.99,511257,64.64,64.84,63.6,63.99,511257,0.0,1.0
2016-04-14,64.14,64.6,63.44,64.6,460574,64.14,64.6,63.44,64.6,460574,0.0,1.0
2016-04-15,64.22,64.43,63.81,64.22,443554,64.22,64.43,63.81,64.22,443554,0.0,1.0
2016-04-18,64.5,64.65,63.91,64.22,467317,64.5,64.65,63.91,64.22,467317,0.0,1.0
2016-04-19,64.71,65.216,64.45,64.75,635363,64.71,65.216,64.45,64.75,635363,0.0,1.0
2016-04-20,64.6,64.93,64.0,64.58,331524,64.6,64.93,64.0,64.58,331524,0.0,1.0
2016-04-21,63.68,64.66,63.62,64.47,462740,63.68,64.66,63.62,64.47,462740,0.0,1.0
2016-04-22,63.62,64.495,63.17,63.68,616904,63.62,64.495,63.17,63.68,616904,0.0,1.0
2016-04-25,63.57,63.81,63.06,63.16,463508,63.57,63.81,63.06,63.16,463508,0.0,1.0
2016-04-26,64.67,65.09,63.805,64.0,475595,64.67,65.09,63.805,64.0,475595,0.0,1.0
2016-04-27,65.1,65.36,64.14,64.7,554450,65.1,65.36,64.14,64.7,554450,0.0,1.0
2016-04-28,63.18,64.49,63.032,64.45,455287,63.18,64.49,63.032,64.45,455287,0.0,1.0
2016-04-29,62.1,62.91,61.41,62.71,995947,62.1,62.91,61.41,62.71,995947,0.0,1.0
2016-05-02,59.06,60.65,58.63,60.57,1452486,59.06,60.65,58.63,60.57,1452486,0.0,1.0
2016-05-03,59.22,61.68,58.09,61.39,1352807,59.22,61.68,58.09,61.39,1352807,0.0,1.0
2016-05-04,59.27,60.21,59.07,59.41,881226,59.27,60.21,59.07,59.41,881226,0.0,1.0
2016-05-05,59.62,59.88,59.1,59.51,873934,59.62,59.88,59.1,59.51,873934,0.0,1.0
2016-05-06,59.53,59.8399,58.68,59.18,520842,59.53,59.8399,58.68,59.18,520842,0.0,1.0
2016-05-09,59.69,60.47,59.35,60.11,673718,59.69,60.47,59.35,60.11,673718,0.0,1.0
2016-05-10,61.07,61.07,59.64,59.9,610625,61.07,61.07,59.64,59.9,610625,0.0,1.0
2016-05-11,60.72,61.59,60.545,60.64,548505,60.72,61.59,60.545,60.64,548505,0.0,1.0
2016-05-12,60.34,61.03,59.31,61.0,583060,60.34,61.03,59.31,61.0,583060,0.0,1.0
2016-05-13,60.21,60.84,59.895,60.1,486824,60.21,60.84,59.895,60.1,486824,0.0,1.0
2016-05-16,61.34,62.11,59.97,60.23,670637,61.34,62.11,59.97,60.23,670637,0.0,1.0
2016-05-17,60.91,61.87,60.62,61.25,541365,60.91,61.87,60.62,61.25,541365,0.0,1.0
2016-05-18,61.3,61.8,59.6,60.48,486639,61.3,61.8,59.6,60.48,486639,0.0,1.0
2016-05-19,61.04,61.41,60.22,60.8,391280,61.04,61.41,60.22,60.8,391280,0.0,1.0
2016-05-20,61.59,62.34,61.01,61.19,445519,61.59,62.34,61.01,61.19,445519,0.0,1.0
2016-05-23,62.0,62.15,61.285,61.65,451085,62.0,62.15,61.285,61.65,451085,0.0,1.0
2016-05-24,63.23,63.27,61.845,62.12,431146,63.23,63.27,61.845,62.12,431146,0.0,1.0
2016-05-25,63.17,64.0,62.9,63.59,711169,63.17,64.0,62.9,63.59,711169,0.0,1.0
2016-05-26,63.35,63.76,63.16,63.51,468029,63.35,63.76,63.16,63.51,468029,0.0,1.0
2016-05-27,64.1,64.11,63.29,63.31,412537,64.1,64.11,63.29,63.31,412537,0.0,1.0
2016-05-31,64.62,65.22,64.2,64.3,576540,64.62,65.22,64.2,64.3,576540,0.0,1.0
2016-06-01,65.23,65.47,64.17,64.2,558534,65.23,65.47,64.17,64.2,558534,0.0,1.0
2016-06-02,65.96,65.97,64.98,65.23,740632,65.96,65.97,64.98,65.23,740632,0.0,1.0
2016-06-03,65.01,66.04,64.74,66.04,553266,65.01,66.04,64.74,66.04,553266,0.0,1.0
2016-06-06,66.5,66.9,64.795,65.04,994811,66.5,66.9,64.795,65.04,994811,0.0,1.0
2016-06-07,67.49,67.63,66.39,66.78,569784,67.49,67.63,66.39,66.78,569784,0.0,1.0
2016-06-08,67.7,67.99,67.38,67.62,525376,67.7,67.99,67.38,67.62,525376,0.0,1.0
2016-06-09,67.99,68.07,66.38,67.21,449023,67.99,68.07,66.38,67.21,449023,0.0,1.0
2016-06-10,66.72,67.42,66.41,67.05,424468,66.72,67.42,66.41,67.05,424468,0.0,1.0
2016-06-13,65.97,66.88,65.87,66.3,408747,65.97,66.88,65.87,66.3,408747,0.0,1.0
2016-06-14,66.04,66.28,65.51,65.58,289252,66.04,66.28,65.51,65.58,289252,0.0,1.0
2016-06-15,66.15,66.73,65.75,66.43,364796,66.15,66.73,65.75,66.43,364796,0.0,1.0
2016-06-16,66.0,66.15,64.87,65.63,282673,66.0,66.15,64.87,65.63,282673,0.0,1.0
2016-06-17,65.79,65.88,65.11,65.74,756881,65.79,65.88,65.11,65.74,756881,0.0,1.0
2016-06-20,66.66,67.09,66.48,66.75,362610,66.66,67.09,66.48,66.75,362610,0.0,1.0
2016-06-21,66.82,67.19,66.456,66.9,391626,66.82,67.19,66.456,66.9,391626,0.0,1.0
2016-06-22,66.46,67.37,66.38,66.87,437306,66.46,67.37,66.38,66.87,437306,0.0,1.0
2016-06-23,67.33,67.47,66.9,67.24,465212,67.33,67.47,66.9,67.24,465212,0.0,1.0
2016-06-24,63.07,65.27,62.8,64.68,1016807,63.07,65.27,62.8,64.68,1016807,0.0,1.0
2016-06-27,60.01,62.22,59.94,62.1,580235,60.01,62.22,59.94,62.1,580235,0.0,1.0
2016-06-28,60.68,61.0999,60.0,60.87,605979,60.68,61.0999,60.0,60.87,605979,0.0,1.0
2016-06-29,60.47,62.08,60.1,61.51,1084113,60.47,62.08,60.1,61.51,1084113,0.0,1.0
2016-06-30,61.9,61.92,60.23,60.76,967546,61.9,61.92,60.23,60.76,967546,0.0,1.0
2016-07-01,61.86,62.59,61.72,61.9,427936,61.86,62.59,61.72,61.9,427936,0.0,1.0
2016-07-05,60.19,61.3,59.97,61.3,483187,60.19,61.3,59.97,61.3,483187,0.0,1.0
2016-07-06,59.88,59.98,58.66,59.43,642142,59.88,59.98,58.66,59.43,642142,0.0,1.0
2016-07-07,61.08,61.32,59.88,59.88,834160,61.08,61.32,59.88,59.88,834160,0.0,1.0
2016-07-08,63.28,63.49,61.9,61.9,521655,63.28,63.49,61.9,61.9,521655,0.0,1.0
2016-07-11,63.17,64.3,62.99,62.99,506851,63.17,64.3,62.99,62.99,506851,0.0,1.0
2016-07-12,64.32,64.71,63.81,63.87,330287,64.32,64.71,63.81,63.87,330287,0.0,1.0
2016-07-13,64.01,64.79,63.74,64.74,441157,64.01,64.79,63.74,64.74,441157,0.0,1.0
2016-07-14,64.54,65.13,64.465,64.86,391126,64.54,65.13,64.465,64.86,391126,0.0,1.0
2016-07-15,65.07,65.19,64.59,64.74,295448,65.07,65.19,64.59,64.74,295448,0.0,1.0
2016-07-18,65.17,65.615,65.07,65.07,421327,65.17,65.615,65.07,65.07,421327,0.0,1.0
2016-07-19,65.43,65.44,64.181,64.83,439705,65.43,65.44,64.181,64.83,439705,0.0,1.0
2016-07-20,66.12,66.6,65.08,65.53,291883,66.12,66.6,65.08,65.53,291883,0.0,1.0
2016-07-21,65.96,66.26,65.72,66.18,336176,65.96,66.26,65.72,66.18,336176,0.0,1.0
2016-07-22,65.81,66.189,65.17,65.86,324640,65.81,66.189,65.17,65.86,324640,0.0,1.0
2016-07-25,65.75,66.54,65.7,65.81,476578,65.75,66.54,65.7,65.81,476578,0.0,1.0
2016-07-26,66.16,66.3,65.53,65.88,406048,66.16,66.3,65.53,65.88,406048,0.0,1.0
2016-07-27,66.08,66.66,65.78,66.2,337653,66.08,66.66,65.78,66.2,337653,0.0,1.0
2016-07-28,66.33,66.54,65.57,66.01,390962,66.33,66.54,65.57,66.01,390962,0.0,1.0
2016-07-29,66.49,66.7,65.81,66.34,583652,66.49,66.7,65.81,66.34,583652,0.0,1.0
2016-08-01,66.63,67.18,66.12,66.25,880903,66.63,67.18,66.12,66.25,880903,0.0,1.0
2016-08-02,63.1,67.07,62.519,66.14,961982,63.1,67.07,62.519,66.14,961982,0.0,1.0
2016-08-03,64.3,64.3,63.23,63.46,831000,64.3,64.3,63.23,63.46,831000,0.0,1.0
2016-08-04,64.18,64.74,63.93,64.42,481020,64.18,64.74,63.93,64.42,481020,0.0,1.0
2016-08-05,65.19,65.3194,64.45,64.45,731150,65.19,65.3194,64.45,64.45,731150,0.0,1.0
2016-08-08,66.23,66.26,65.19,65.19,480055,66.23,66.26,65.19,65.19,480055,0.0,1.0
2016-08-09,66.31,66.65,66.02,66.41,501360,66.31,66.65,66.02,66.41,501360,0.0,1.0
2016-08-10,65.9,66.64,65.56,66.55,565154,65.9,66.64,65.56,66.55,565154,0.0,1.0
2016-08-11,66.36,66.62,65.54,66.02,551411,66.36,66.62,65.54,66.02,551411,0.0,1.0
2016-08-12,66.37,66.62,65.96,66.24,386287,66.37,66.62,65.96,66.24,386287,0.0,1.0
2016-08-15,66.81,67.67,66.61,66.69,327586,66.81,67.67,66.61,66.69,327586,0.0,1.0
2016-08-16,65.8,66.925,65.78,66.43,362960,65.8,66.925,65.78,66.43,362960,0.0,1.0
2016-08-17,65.67,66.04,65.45,65.71,411387,65.67,66.04,65.45,65.71,411387,0.0,1.0
2016-08-18,66.63,66.71,65.65,65.8,370989,66.63,66.71,65.65,65.8,370989,0.0,1.0
2016-08-19,67.21,67.38,66.38,66.45,431177,67.21,67.38,66.38,66.45,431177,0.0,1.0
2016-08-22,66.42,66.98,66.09,66.87,471966,66.42,66.98,66.09,66.87,471966,0.0,1.0
2016-08-23,66.4,67.2,66.39,66.91,288438,66.4,67.2,66.39,66.91,288438,0.0,1.0
2016-08-24,65.8,66.58,65.68,66.25,197801,65.8,66.58,65.68,66.25,197801,0.0,1.0
2016-08-25,65.69,65.91,65.26,65.57,315906,65.69,65.91,65.26,65.57,315906,0.0,1.0
2016-08-26,65.65,66.37,65.37,65.98,268419,65.65,66.37,65.37,65.98,268419,0.0,1.0
2016-08-29,66.24,66.71,65.62,65.67,263825,66.24,66.71,65.62,65.67,263825,0.0,1.0
2016-08-30,66.39,67.08,66.14,66.28,280057,66.39,67.08,66.14,66.28,280057,0.0,1.0
2016-08-31,65.83,66.65,65.55,66.14,470550,65.83,66.65,65.55,66.14,470550,0.0,1.0
2016-09-01,65.64,66.21,65.2,66.03,433555,65.64,66.21,65.2,66.03,433555,0.0,1.0
2016-09-02,65.24,66.32,64.61,66.21,633800,65.24,66.32,64.61,66.21,633800,0.0,1.0
2016-09-06,64.93,65.64,64.64,65.5,353839,64.93,65.64,64.64,65.5,353839,0.0,1.0
2016-09-07,65.58,65.81,64.73,64.73,422036,65.58,65.81,64.73,64.73,422036,0.0,1.0
2016-09-08,64.96,65.48,64.64,65.48,365734,64.96,65.48,64.64,65.48,365734,0.0,1.0
2016-09-09,62.31,64.435,62.31,64.37,495405,62.31,64.435,62.31,64.37,495405,0.0,1.0
2016-09-12,63.04,63.41,61.76,61.76,526812,63.04,63.41,61.76,61.76,526812,0.0,1.0
2016-09-13,61.46,62.955,61.41,62.52,529299,61.46,62.955,61.41,62.52,529299,0.0,1.0
2016-09-14,61.44,61.71,61.09,61.65,535553,61.44,61.71,61.09,61.65,535553,0.0,1.0
2016-09-15,62.02,62.55,61.55,61.62,570852,62.02,62.55,61.55,61.62,570852,0.0,1.0
2016-09-16,61.17,61.87,60.91,61.87,867798,61.17,61.87,60.91,61.87,867798,0.0,1.0
2016-09-19,63.97,64.26,61.85,62.12,858816,63.97,64.26,61.85,62.12,858816,0.0,1.0
2016-09-20,61.4,63.0,61.4,61.6,959453,61.4,63.0,61.4,61.6,959453,0.0,1.0
2016-09-21,62.91,62.96,61.69,61.86,559458,62.91,62.96,61.69,61.86,559458,0.0,1.0
2016-09-22,64.73,65.07,63.26,63.61,679663,64.73,65.07,63.26,63.61,679663,0.0,1.0
2016-09-23,63.67,64.855,63.65,64.48,388748,63.67,64.855,63.65,64.48,388748,0.0,1.0
2016-09-26,62.71,63.57,62.67,63.15,439129,62.71,63.57,62.67,63.15,439129,0.0,1.0
2016-09-27,63.31,63.36,62.44,62.91,429018,63.31,63.36,62.44,62.91,429018,0.0,1.0
2016-09-28,63.85,64.04,63.14,63.52,190467,63.85,64.04,63.14,63.52,190467,0.0,1.0
2016-09-29,63.37,64.21,62.95,64.1,243500,63.37,64.21,62.95,64.1,243500,0.0,1.0
2016-09-30,63.97,64.53,63.82,63.96,438105,63.97,64.53,63.82,63.96,438105,0.0,1.0
2016-10-03,63.1,64.26,63.06,63.81,360183,63.1,64.26,63.06,63.81,360183,0.0,1.0
2016-10-04,63.31,64.375,62.94,63.19,462816,63.31,64.375,62.94,63.19,462816,0.0,1.0
2016-10-05,64.41,64.81,63.83,63.83,292063,64.41,64.81,63.83,63.83,292063,0.0,1.0
2016-10-06,64.62,64.66,63.53,64.17,301519,64.62,64.66,63.53,64.17,301519,0.0,1.0
2016-10-07,64.08,64.97,63.43,64.67,328689,64.08,64.97,63.43,64.67,328689,0.0,1.0
2016-10-10,63.67,65.48,63.59,64.75,287609,63.67,65.48,63.59,64.75,287609,0.0,1.0
2016-10-11,62.74,63.66,62.3,63.61,309732,62.74,63.66,62.3,63.61,309732,0.0,1.0
2016-10-12,62.84,62.95,62.36,62.8,370127,62.84,62.95,62.36,62.8,370127,0.0,1.0
2016-10-13,62.41,62.61,61.5078,61.94,351010,62.41,62.61,61.5078,61.94,351010,0.0,1.0
2016-10-14,62.14,63.31,62.12,62.93,314672,62.14,63.31,62.12,62.93,314672,0.0,1.0
2016-10-17,62.11,62.92,62.04,62.19,347615,62.11,62.92,62.04,62.19,347615,0.0,1.0
2016-10-18,62.2,63.39,62.04,63.39,322400,62.2,63.39,62.04,63.39,322400,0.0,1.0
2016-10-19,62.21,62.89,61.87,62.43,350919,62.21,62.89,61.87,62.43,350919,0.0,1.0
2016-10-20,61.48,61.98,60.98,61.94,449983,61.48,61.98,60.98,61.94,449983,0.0,1.0
2016-10-21,61.42,61.65,60.75,61.1,349266,61.42,61.65,60.75,61.1,349266,0.0,1.0
2016-10-24,62.71,62.78,61.68,62.31,304687,62.71,62.78,61.68,62.31,304687,0.0,1.0
2016-10-25,62.58,62.61,61.565,62.6,310773,62.58,62.61,61.565,62.6,310773,0.0,1.0
2016-10-26,62.39,63.28,62.04,62.04,326288,62.39,63.28,62.04,62.04,326288,0.0,1.0
2016-10-27,61.32,62.53,61.05,62.53,357023,61.32,62.53,61.05,62.53,357023,0.0,1.0
2016-10-28,60.95,62.08,60.9,61.24,310385,60.95,62.08,60.9,61.24,310385,0.0,1.0
2016-10-31,61.12,61.63,60.71,61.32,668786,61.12,61.63,60.71,61.32,668786,0.0,1.0
2016-11-01,60.64,61.855,60.08,61.41,617222,60.64,61.855,60.08,61.41,617222,0.0,1.0
2016-11-02,60.98,61.26,60.52,60.61,635561,60.98,61.26,60.52,60.61,635561,0.0,1.0
2016-11-03,59.25,60.94,58.71,60.94,715899,59.25,60.94,58.71,60.94,715899,0.0,1.0
2016-11-04,60.01,60.11,58.515,58.84,819369,60.01,60.11,58.515,58.84,819369,0.0,1.0
2016-11-07,61.53,61.7,60.99,61.27,508214,61.53,61.7,60.99,61.27,508214,0.0,1.0
2016-11-08,60.99,61.54,60.65,61.16,268263,60.99,61.54,60.65,61.16,268263,0.0,1.0
2016-11-09,62.23,62.55,59.87,59.89,421792,62.23,62.55,59.87,59.89,421792,0.0,1.0
2016-11-10,62.79,63.96,62.44,63.05,479280,62.79,63.96,62.44,63.05,479280,0.0,1.0
2016-11-11,63.77,63.92,62.1,62.49,401888,63.77,63.92,62.1,62.49,401888,0.0,1.0
2016-11-14,65.11,65.26,63.925,64.16,467728,65.11,65.26,63.925,64.16,467728,0.0,1.0
2016-11-15,65.69,65.98,64.84,65.31,298726,65.69,65.98,64.84,65.31,298726,0.0,1.0
2016-11-16,65.85,66.02,65.26,65.26,317119,65.85,66.02,65.26,65.26,317119,0.0,1.0
2016-11-17,66.25,66.3,65.65,65.85,537754,66.25,66.3,65.65,65.85,537754,0.0,1.0
2016-11-18,65.9,66.62,65.51,66.08,550456,65.9,66.62,65.51,66.08,550456,0.0,1.0
2016-11-21,66.34,66.99,65.79,66.37,440262,66.34,66.99,65.79,66.37,440262,0.0,1.0
2016-11-22,67.48,67.6,66.69,67.16,574335,67.48,67.6,66.69,67.16,574335,0.0,1.0
2016-11-23,67.79,67.96,66.67,67.05,328740,67.79,67.96,66.67,67.05,328740,0.0,1.0
2016-11-25,68.33,68.58,67.62,67.81,179094,68.33,68.58,67.62,67.81,179094,0.0,1.0
2016-11-28,68.23,68.75,67.3932,68.0,370533,68.23,68.75,67.3932,68.0,370533,0.0,1.0
2016-11-29,68.4,68.94,67.91,68.1,384573,68.4,68.94,67.91,68.1,384573,0.0,1.0
2016-11-30,68.27,68.89,68.15,68.69,525395,68.27,68.89,68.15,68.69,525395,0.0,1.0
2016-12-01,68.04,69.02,67.73,68.54,453795,68.04,69.02,67.73,68.54,453795,0.0,1.0
2016-12-02,68.12,68.55,67.781,68.2,505197,68.12,68.55,67.781,68.2,505197,0.0,1.0
2016-12-05,68.79,69.18,68.64,68.73,483314,68.79,69.18,68.64,68.73,483314,0.0,1.0
2016-12-06,69.38,69.86,68.89,69.04,624380,69.38,69.86,68.89,69.04,624380,0.0,1.0
2016-12-07,70.53,70.78,69.36,69.36,651550,70.53,70.78,69.36,69.36,651550,0.0,1.0
2016-12-08,71.77,72.04,70.47,70.82,414229,71.77,72.04,70.47,70.82,414229,0.0,1.0
2016-12-09,71.88,72.15,71.23,71.83,619324,71.88,72.15,71.23,71.83,619324,0.0,1.0
2016-12-12,72.43,72.47,71.1422,71.98,775186,72.43,72.47,71.1422,71.98,775186,0.0,1.0
2016-12-13,72.13,73.09,71.55,72.5,577399,72.13,73.09,71.55,72.5,577399,0.0,1.0
2016-12-14,71.92,72.475,71.04,71.88,786041,71.92,72.475,71.04,71.88,786041,0.0,1.0
2016-12-15,72.21,73.15,71.61,72.25,796591,72.21,73.15,71.61,72.25,796591,0.0,1.0
2016-12-16,71.78,72.58,71.57,72.18,1282547,71.78,72.58,71.57,72.18,1282547,0.0,1.0
2016-12-19,72.0,72.205,71.36,71.76,512042,72.0,72.205,71.36,71.76,512042,0.0,1.0
2016-12-20,72.36,72.81,71.62,72.0,397329,72.36,72.81,71.62,72.0,397329,0.0,1.0
2016-12-21,72.33,72.8,71.84,72.2,400906,72.33,72.8,71.84,72.2,400906,0.0,1.0
2016-12-22,71.73,72.44,71.2845,72.44,238477,71.73,72.44,71.2845,72.44,238477,0.0,1.0
2016-12-23,71.98,72.05,71.585,71.76,136686,71.98,72.05,71.585,71.76,136686,0.0,1.0
2016-12-27,72.44,72.62,71.8,72.06,145687,72.44,72.62,71.8,72.06,145687,0.0,1.0
2016-12-28,72.0,72.73,71.64,72.5,886901,72.0,72.73,71.64,72.5,886901,0.0,1.0
2016-12-29,72.16,72.5024,71.625,71.91,244135,72.16,72.5024,71.625,71.91,244135,0.0,1.0
2016-12-30,71.3,72.44,71.09,72.44,384340,71.3,72.44,71.09,72.44,384340,0.0,1.0
2017-01-03,71.45,72.0389,70.7575,71.84,499221,71.45,72.0389,70.7575,71.84,499221,0.0,1.0
2017-01-04,72.99,73.59,71.58,71.58,731059,72.99,73.59,71.58,71.58,731059,0.0,1.0
2017-01-05,72.72,73.255,72.0601,72.92,706119,72.72,73.255,72.0601,72.92,706119,0.0,1.0
2017-01-06,73.04,73.42,71.99,72.88,442614,73.04,73.42,71.99,72.88,442614,0.0,1.0
2017-01-09,72.3,73.32,72.06,72.76,525317,72.3,73.32,72.06,72.76,525317,0.0,1.0
2017-01-10,73.1,73.6107,72.54,72.71,569410,73.1,73.6107,72.54,72.71,569410,0.0,1.0
2017-01-11,73.6,74.21,73.08,73.32,729198,73.6,74.21,73.08,73.32,729198,0.0,1.0
2017-01-12,73.13,73.6,72.13,73.6,506622,73.13,73.6,72.13,73.6,506622,0.0,1.0
2017-01-13,73.81,74.41,73.23,73.23,222555,73.81,74.41,73.23,73.23,222555,0.0,1.0
2017-01-17,72.21,73.54,72.11,73.54,469025,72.21,73.54,72.11,73.54,469025,0.0,1.0
2017-01-18,73.34,73.89,72.295,72.64,563757,73.34,73.89,72.295,72.64,563757,0.0,1.0
2017-01-19,72.83,74.0,72.59,73.4,295697,72.83,74.0,72.59,73.4,295697,0.0,1.0
2017-01-20,73.04,73.45,72.59,73.07,387131,73.04,73.45,72.59,73.07,387131,0.0,1.0
2017-01-23,72.71,73.335,71.61,72.98,333880,72.71,73.335,71.61,72.98,333880,0.0,1.0
2017-01-24,73.38,73.84,72.855,73.19,733666,73.38,73.84,72.855,73.19,733666,0.0,1.0
2017-01-25,73.76,74.31,73.25,73.69,747104,73.76,74.31,73.25,73.69,747104,0.0,1.0
2017-01-26,72.92,74.04,72.615,73.76,500498,72.92,74.04,72.615,73.76,500498,0.0,1.0
2017-01-27,72.86,73.52,72.63,72.89,286353,72.86,73.52,72.63,72.89,286353,0.0,1.0
2017-01-30,72.88,72.91,71.26,72.02,676574,72.88,72.91,71.26,72.02,676574,0.0,1.0
2017-01-31,73.52,73.65,71.725,72.73,585536,73.52,73.65,71.725,72.73,585536,0.0,1.0
2017-02-01,73.1,74.4,72.4,74.04,549990,73.1,74.4,72.4,74.04,549990,0.0,1.0
2017-02-02,73.2,73.78,72.49,72.83,468019,73.2,73.78,72.49,72.83,468019,0.0,1.0
2017-02-03,74.46,74.57,73.33,73.68,409815,74.46,74.57,73.33,73.68,409815,0.0,1.0
2017-02-06,74.58,74.67,73.73,74.33,752514,74.58,74.67,73.73,74.33,752514,0.0,1.0
2017-02-07,70.52,72.01,68.55,72.01,1699192,70.52,72.01,68.55,72.01,1699192,0.0,1.0
2017-02-08,72.26,72.73,70.25,70.54,1211317,72.26,72.73,70.25,70.54,1211317,0.0,1.0
2017-02-09,72.89,73.95,72.37,72.37,598590,72.89,73.95,72.37,72.37,598590,0.0,1.0
2017-02-10,72.14,73.38,72.09,73.38,564273,72.14,73.38,72.09,73.38,564273,0.0,1.0
2017-02-13,71.59,72.78,71.57,72.56,1018796,71.59,72.78,71.57,72.56,1018796,0.0,1.0
2017-02-14,72.21,72.24,70.72,71.29,803748,72.21,72.24,70.72,71.29,803748,0.0,1.0
2017-02-15,73.59,73.69,72.63,72.91,1041092,73.59,73.69,72.63,72.91,1041092,0.0,1.0
2017-02-16,73.06,74.43,72.56,73.78,464871,73.06,74.43,72.56,73.78,464871,0.0,1.0
2017-02-17,73.5,73.51,72.16,72.26,535960,73.5,73.51,72.16,72.26,535960,0.0,1.0
2017-02-21,73.86,73.94,73.33,73.61,654772,73.86,73.94,73.33,73.61,654772,0.0,1.0
2017-02-22,73.92,74.1,73.11,73.76,505834,73.92,74.1,73.11,73.76,505834,0.0,1.0
2017-02-23,73.4,74.6,73.15,74.2,465884,73.4,74.6,73.15,74.2,465884,0.0,1.0
2017-02-24,73.49,73.49,72.36,72.59,527201,73.49,73.49,72.36,72.59,527201,0.0,1.0
2017-02-27,73.37,74.13,73.11,73.4,564592,73.37,74.13,73.11,73.4,564592,0.0,1.0
2017-02-28,72.2,72.9,71.5,72.84,840848,72.2,72.9,71.5,72.84,840848,0.0,1.0
2017-03-01,75.37,75.88,73.29,73.63,1131361,75.37,75.88,73.29,73.63,1131361,0.0,1.0
2017-03-02,74.0,75.32,73.88,75.14,860807,74.0,75.32,73.88,75.14,860807,0.0,1.0
2017-03-03,74.11,74.71,73.76,74.13,872843,74.11,74.71,73.76,74.13,872843,0.0,1.0
2017-03-06,73.77,74.11,73.26,73.37,480088,73.77,74.11,73.26,73.37,480088,0.0,1.0
2017-03-07,73.2,73.55,72.8,73.4,807316,73.2,73.55,72.8,73.4,807316,0.0,1.0
2017-03-08,73.17,73.73,73.13,73.54,561040,73.17,73.73,73.13,73.54,561040,0.0,1.0
2017-03-09,73.06,73.7,72.86,73.05,435950,73.06,73.7,72.86,73.05,435950,0.0,1.0
2017-03-10,73.39,74.23,73.08,73.47,488633,73.39,74.23,73.08,73.47,488633,0.0,1.0
2017-03-13,73.44,74.1,73.23,73.51,608158,73.44,74.1,73.23,73.51,608158,0.0,1.0
2017-03-14,73.24,73.51,72.6,72.98,502645,73.24,73.51,72.6,72.98,502645,0.0,1.0
2017-03-15,74.65,74.87,73.77,73.77,776765,74.65,74.87,73.77,73.77,776765,0.0,1.0
2017-03-16,75.09,75.54,74.9,74.9,651816,75.09,75.54,74.9,74.9,651816,0.0,1.0
2017-03-17,75.35,75.43,74.83,75.1,826144,75.35,75.43,74.83,75.1,826144,0.0,1.0
2017-03-20,74.42,75.5,74.24,75.5,460408,74.42,75.5,74.24,75.5,460408,0.0,1.0
2017-03-21,72.49,75.04,72.45,75.04,769194,72.49,75.04,72.45,75.04,769194,0.0,1.0
2017-03-22,72.27,72.89,71.69,72.29,565241,72.27,72.89,71.69,72.29,565241,0.0,1.0
2017-03-23,72.73,73.16,71.94,72.16,830924,72.73,73.16,71.94,72.16,830924,0.0,1.0
2017-03-24,73.02,74.18,72.71,73.18,393611,73.02,74.18,72.71,73.18,393611,0.0,1.0
2017-03-27,72.75,73.08,71.8,71.95,334255,72.75,73.08,71.8,71.95,334255,0.0,1.0
2017-03-28,72.85,73.22,72.25,72.5,597780,72.85,73.22,72.25,72.5,597780,0.0,1.0
2017-03-29,72.94,73.36,72.74,72.79,254193,72.94,73.36,72.74,72.79,254193,0.0,1.0
2017-03-30,73.88,74.11,72.9,72.9,379134,73.88,74.11,72.9,72.9,379134,0.0,1.0
2017-03-31,73.41,74.25,73.35,73.73,474116,73.41,74.25,73.35,73.73,474116,0.0,1.0
2017-04-03,72.25,73.69,71.51,73.58,406796,72.25,73.69,71.51,73.58,406796,0.0,1.0
2017-04-04,72.17,72.98,71.9,72.25,447572,72.17,72.98,71.9,72.25,447572,0.0,1.0
2017-04-05,70.95,72.7,70.73,72.61,544539,70.95,72.7,70.73,72.61,544539,0.0,1.0
2017-04-06,71.1,71.38,70.72,71.14,400740,71.1,71.38,70.72,71.14,400740,0.0,1.0
2017-04-07,70.76,71.2,70.0,70.77,352150,70.76,71.2,70.0,70.77,352150,0.0,1.0
2017-04-10,70.64,71.61,70.53,70.92,285730,70.64,71.61,70.53,70.92,285730,0.0,1.0
2017-04-11,71.11,71.28,69.93,70.73,428403,71.11,71.28,69.93,70.73,428403,0.0,1.0
2017-04-12,69.97,71.22,69.81,71.04,518210,69.97,71.22,69.81,71.04,518210,0.0,1.0
2017-04-13,70.28,70.47,69.67,69.85,819732,70.28,70.47,69.67,69.85,819732,0.0,1.0
2017-04-17,70.9,71.0,70.23,70.67,471429,70.9,71.0,70.23,70.67,471429,0.0,1.0
2017-04-18,70.87,71.06,70.37,70.55,420877,70.87,71.06,70.37,70.55,420877,0.0,1.0
2017-04-19,71.13,71.51,70.76,71.13,304799,71.13,71.51,70.76,71.13,304799,0.0,1.0
2017-04-20,72.01,72.22,70.94,71.65,451810,72.01,72.22,70.94,71.65,451810,0.0,1.0
2017-04-21,70.87,71.74,70.67,71.74,491227,70.87,71.74,70.67,71.74,491227,0.0,1.0
2017-04-24,72.36,72.39,71.44,72.06,390641,72.36,72.39,71.44,72.06,390641,0.0,1.0
2017-04-25,73.26,73.54,72.43,72.81,272512,73.26,73.54,72.43,72.81,272512,0.0,1.0
2017-04-26,73.3,74.1,73.05,73.26,372034,73.3,74.1,73.05,73.26,372034,0.0,1.0
2017-04-27,72.24,73.26,71.98,73.26,502051,72.24,73.26,71.98,73.26,502051,0.0,1.0
2017-04-28,70.5,72.32,70.42,72.32,762720,70.5,72.32,70.42,72.32,762720,0.0,1.0
2017-05-01,71.5,71.65,70.13,70.88,406030,71.5,71.65,70.13,70.88,406030,0.0,1.0
2017-05-02,71.33,72.13,70.99,71.48,333404,71.33,72.13,70.99,71.48,333404,0.0,1.0
2017-05-03,72.04,72.11,70.52,70.87,608202,72.04,72.11,70.52,70.87,608202,0.0,1.0
2017-05-04,75.25,75.72,72.68,73.0,1093830,75.25,75.72,72.68,73.0,1093830,0.0,1.0
2017-05-05,76.54,77.16,75.48,76.0,669469,76.54,77.16,75.48,76.0,669469,0.0,1.0
2017-05-08,77.63,78.23,76.39,76.48,770398,77.63,78.23,76.39,76.48,770398,0.0,1.0
2017-05-09,76.5,78.15,76.42,77.91,498588,76.5,78.15,76.42,77.91,498588,0.0,1.0
2017-05-10,76.57,76.78,75.74,76.52,621454,76.57,76.78,75.74,76.52,621454,0.0,1.0
2017-05-11,76.73,76.89,76.06,76.08,499594,76.73,76.89,76.06,76.08,499594,0.0,1.0
2017-05-12,75.6,76.69,75.49,76.42,294607,75.6,76.69,75.49,76.42,294607,0.0,1.0
2017-05-15,75.68,76.39,75.57,75.99,747370,75.68,76.39,75.57,75.99,747370,0.0,1.0
2017-05-16,75.94,76.21,75.68,76.07,468597,75.94,76.21,75.68,76.07,468597,0.0,1.0
2017-05-17,73.49,75.94,73.39,75.94,531991,73.49,75.94,73.39,75.94,531991,0.0,1.0
2017-05-18,73.01,73.89,72.77,73.19,560564,73.01,73.89,72.77,73.19,560564,0.0,1.0
2017-05-19,73.92,74.32,72.85,73.28,397977,73.92,74.32,72.85,73.28,397977,0.0,1.0
2017-05-22,74.48,74.57,73.49,74.31,466159,74.48,74.57,73.49,74.31,466159,0.0,1.0
2017-05-23,74.01,74.85,73.79,74.85,307588,74.01,74.85,73.79,74.85,307588,0.0,1.0
2017-05-24,74.36,74.52,73.67,73.93,412603,74.36,74.52,73.67,73.93,412603,0.0,1.0
2017-05-25,75.19,75.43,74.28,74.49,378136,75.19,75.43,74.28,74.49,378136,0.0,1.0
2017-05-26,74.9,75.4,74.61,75.05,285105,74.9,75.4,74.61,75.05,285105,0.0,1.0
2017-05-30,75.53,75.71,74.22,74.75,274651,75.53,75.71,74.22,74.75,274651,0.0,1.0
2017-05-31,75.59,75.89,74.43,75.59,451671,75.59,75.89,74.43,75.59,451671,0.0,1.0
2017-06-01,76.55,76.77,75.52,76.29,652501,76.55,76.77,75.52,76.29,652501,0.0,1.0
2017-06-02,76.43,76.97,74.75,76.33,590655,76.43,76.97,74.75,76.33,590655,0.0,1.0
2017-06-05,75.57,76.84,75.48,76.45,328673,75.57,76.84,75.48,76.45,328673,0.0,1.0
2017-06-06,76.28,76.56,75.23,75.25,343588,76.28,76.56,75.23,75.25,343588,0.0,1.0
2017-06-07,76.2,76.87,76.03,76.41,482092,76.2,76.87,76.03,76.41,482092,0.0,1.0
2017-06-08,77.28,77.45,75.8,76.24,425969,77.28,77.45,75.8,76.24,425969,0.0,1.0
2017-06-09,77.11,78.07,76.19,77.31,475787,77.11,78.07,76.19,77.31,475787,0.0,1.0
2017-06-12,77.0,77.17,76.51,76.63,545721,77.0,77.17,76.51,76.63,545721,0.0,1.0
2017-06-13,77.08,77.53,76.66,77.53,361568,77.08,77.53,76.66,77.53,361568,0.0,1.0
2017-06-14,76.89,77.24,76.31,77.24,261377,76.89,77.24,76.31,77.24,261377,0.0,1.0
2017-06-15,76.62,76.65,75.61,75.9,229845,76.62,76.65,75.61,75.9,229845,0.0,1.0
2017-06-16,77.12,77.17,76.1,76.29,545745,77.12,77.17,76.1,76.29,545745,0.0,1.0
2017-06-19,78.15,78.22,76.94,77.38,587246,78.15,78.22,76.94,77.38,587246,0.0,1.0
2017-06-20,77.51,78.07,77.34,77.74,364538,77.51,78.07,77.34,77.74,364538,0.0,1.0
2017-06-21,77.01,77.71,76.67,77.45,327576,77.01,77.71,76.67,77.45,327576,0.0,1.0
2017-06-22,77.54,77.77,76.9,77.01,245013,77.54,77.77,76.9,77.01,245013,0.0,1.0
2017-06-23,79.31,79.42,77.68,77.75,676985,79.31,79.42,77.68,77.75,676985,0.0,1.0
2017-06-26,79.81,80.35,79.38,79.71,436697,79.81,80.35,79.38,79.71,436697,0.0,1.0
2017-06-27,78.33,79.96,78.33,79.63,388857,78.33,79.96,78.33,79.63,388857,0.0,1.0
2017-06-28,79.48,79.89,78.95,79.1,207527,79.48,79.89,78.95,79.1,207527,0.0,1.0
2017-06-29,78.39,79.63,77.64,79.61,260377,78.39,79.63,77.64,79.61,260377,0.0,1.0
2017-06-30,78.42,79.01,78.2,78.92,334878,78.42,79.01,78.2,78.92,334878,0.0,1.0
2017-07-03,79.01,79.62,78.67,79.14,208967,79.01,79.62,78.67,79.14,208967,0.0,1.0
2017-07-05,78.93,79.37,78.61,78.98,396360,78.93,79.37,78.61,78.98,396360,0.0,1.0
2017-07-06,77.5,78.55,77.33,78.15,461914,77.5,78.55,77.33,78.15,461914,0.0,1.0
2017-07-07,78.78,79.24,77.29,77.81,307560,78.78,79.24,77.29,77.81,307560,0.0,1.0
2017-07-10,78.36,78.94,77.5,78.71,510882,78.36,78.94,77.5,78.71,510882,0.0,1.0
2017-07-11,78.77,79.08,78.09,78.54,280161,78.77,79.08,78.09,78.54,280161,0.0,1.0
2017-07-12,79.56,80.29,79.42,79.54,348070,79.56,80.29,79.42,79.54,348070,0.0,1.0
2017-07-13,79.96,80.13,79.36,79.73,588248,79.96,80.13,79.36,79.73,588248,0.0,1.0
2017-07-14,80.72,80.99,79.58,79.93,297883,80.72,80.99,79.58,79.93,297883,0.0,1.0
2017-07-17,81.33,81.35,80.09,80.58,278104,81.33,81.35,80.09,80.58,278104,0.0,1.0
2017-07-18,81.23,81.32,80.41,81.32,207989,81.23,81.32,80.41,81.32,207989,0.0,1.0
2017-07-19,82.33,82.5,81.65,81.65,434830,82.33,82.5,81.65,81.65,434830,0.0,1.0
2017-07-20,82.49,82.78,81.69,82.58,304492,82.49,82.78,81.69,82.58,304492,0.0,1.0
2017-07-21,82.41,82.64,81.63,82.42,225315,82.41,82.64,81.63,82.42,225315,0.0,1.0
2017-07-24,82.66,82.89,82.05,82.45,198825,82.66,82.89,82.05,82.45,198825,0.0,1.0
2017-07-25,83.85,84.21,82.9,83.09,477281,83.85,84.21,82.9,83.09,477281,0.0,1.0
2017-07-26,83.65,84.04,82.81,84.04,587099,83.65,84.04,82.81,84.04,587099,0.0,1.0
2017-07-27,83.43,84.53,82.74,84.4,495850,83.43,84.53,82.74,84.4,495850,0.0,1.0
2017-07-28,81.81,83.6,81.24,83.45,786816,81.81,83.6,81.24,83.45,786816,0.0,1.0
2017-07-31,81.29,81.99,81.03,81.81,639349,81.29,81.99,81.03,81.81,639349,0.0,1.0
2017-08-01,81.83,82.33,81.07,82.0,403082,81.83,82.33,81.07,82.0,403082,0.0,1.0
2017-08-02,81.58,82.18,81.19,82.02,712036,81.58,82.18,81.19,82.02,712036,0.0,1.0
2017-08-03,80.33,82.99,79.99,82.3,666382,80.33,82.99,79.99,82.3,666382,0.0,1.0
2017-08-04,79.81,80.8,79.7,80.79,502698,79.81,80.8,79.7,80.79,502698,0.0,1.0
2017-08-07,78.87,79.88,78.79,79.82,528428,78.87,79.88,78.79,79.82,528428,0.0,1.0
2017-08-08,77.89,78.9,77.63,78.88,557269,77.89,78.9,77.63,78.88,557269,0.0,1.0
2017-08-09,77.14,77.83,76.85,77.55,385511,77.14,77.83,76.85,77.55,385511,0.0,1.0
2017-08-10,75.41,77.06,75.39,76.66,344018,75.41,77.06,75.39,76.66,344018,0.0,1.0
2017-08-11,75.3,75.76,74.86,75.02,294289,75.3,75.76,74.86,75.02,294289,0.0,1.0
2017-08-14,76.43,76.51,75.68,76.14,342171,76.43,76.51,75.68,76.14,342171,0.0,1.0
2017-08-15,75.81,76.96,75.59,76.84,344083,75.81,76.96,75.59,76.84,344083,0.0,1.0
2017-08-16,75.98,76.21,75.83,75.98,491993,75.98,76.21,75.83,75.98,491993,0.0,1.0
2017-08-17,74.53,76.08,74.52,75.76,318224,74.53,76.08,74.52,75.76,318224,0.0,1.0
2017-08-18,74.23,74.94,74.01,74.38,365842,74.23,74.94,74.01,74.38,365842,0.0,1.0
2017-08-21,74.36,74.53,73.71,74.19,647896,74.36,74.53,73.71,74.19,647896,0.0,1.0
2017-08-22,75.74,75.93,74.46,74.69,374721,75.74,75.93,74.46,74.69,374721,0.0,1.0
2017-08-23,75.32,76.17,74.84,75.07,276261,75.32,76.17,74.84,75.07,276261,0.0,1.0
2017-08-24,76.31,76.55,75.16,75.53,485875,76.31,76.55,75.16,75.53,485875,0.0,1.0
2017-08-25,76.93,77.44,76.42,76.6,569224,76.93,77.44,76.42,76.6,569224,0.0,1.0
2017-08-28,77.18,77.26,76.49,76.97,485886,77.18,77.26,76.49,76.97,485886,0.0,1.0
2017-08-29,77.31,77.55,76.5,76.5,205624,77.31,77.55,76.5,76.5,205624,0.0,1.0
2017-08-30,78.27,78.39,77.25,77.37,461587,78.27,78.39,77.25,77.37,461587,0.0,1.0
2017-08-31,79.43,79.5,78.46,78.85,309727,79.43,79.5,78.46,78.85,309727,0.0,1.0
2017-09-01,79.14,79.49,77.87,77.87,360198,79.14,79.49,77.87,77.87,360198,0.0,1.0
2017-09-05,77.32,79.22,77.0,78.88,264465,77.32,79.22,77.0,78.88,264465,0.0,1.0
2017-09-06,77.23,77.69,76.67,77.69,316672,77.23,77.69,76.67,77.69,316672,0.0,1.0
2017-09-07,77.02,77.46,76.41,77.43,472032,77.02,77.46,76.41,77.43,472032,0.0,1.0
2017-09-08,76.74,77.07,76.33,76.72,480031,76.74,77.07,76.33,76.72,480031,0.0,1.0
2017-09-11,77.96,78.25,76.78,77.48,421120,77.96,78.25,76.78,77.48,421120,0.0,1.0
2017-09-12,78.7,78.83,77.95,78.32,387429,78.7,78.83,77.95,78.32,387429,0.0,1.0
2017-09-13,78.73,79.55,78.17,78.56,310931,78.73,79.55,78.17,78.56,310931,0.0,1.0
2017-09-14,78.77,78.97,78.37,78.51,288074,78.77,78.97,78.37,78.51,288074,0.0,1.0
2017-09-15,79.52,79.62,78.74,79.03,463581,79.52,79.62,78.74,79.03,463581,0.0,1.0
2017-09-18,79.8,79.99,79.32,79.9,510240,79.8,79.99,79.32,79.9,510240,0.0,1.0
2017-09-19,79.8,80.37,79.62,80.0,229689,79.8,80.37,79.62,80.0,229689,0.0,1.0
2017-09-20,79.47,79.87,79.22,79.82,484017,79.47,79.87,79.22,79.82,484017,0.0,1.0
2017-09-21,79.52,79.86,79.3,79.45,143019,79.52,79.86,79.3,79.45,143019,0.0,1.0
2017-09-22,80.24,80.52,79.45,79.45,187750,80.24,80.52,79.45,79.45,187750,0.0,1.0
2017-09-25,80.24,80.39,79.47,80.09,278938,80.24,80.39,79.47,80.09,278938,0.0,1.0
2017-09-26,80.57,80.85,80.07,80.74,381920,80.57,80.85,80.07,80.74,381920,0.0,1.0
2017-09-27,80.5,81.27,79.54,80.5,541796,80.5,81.27,79.54,80.5,541796,0.0,1.0
2017-09-28,80.5,80.61,80.05,80.38,426447,80.5,80.61,80.05,80.38,426447,0.0,1.0
2017-09-29,80.41,81.03,80.26,80.73,510085,80.41,81.03,80.26,80.73,510085,0.0,1.0
2017-10-02,81.97,82.11,80.4,80.59,690175,81.97,82.11,80.4,80.59,690175,0.0,1.0
2017-10-03,82.3,82.4,81.54,81.9,385154,82.3,82.4,81.54,81.9,385154,0.0,1.0
2017-10-04,82.53,82.64,81.84,82.25,698445,82.53,82.64,81.84,82.25,698445,0.0,1.0
2017-10-05,82.39,82.76,82.32,82.48,670256,82.39,82.76,82.32,82.48,670256,0.0,1.0
2017-10-06,82.16,82.61,81.84,82.16,703240,82.16,82.61,81.84,82.16,703240,0.0,1.0
2017-10-09,82.0,82.21,81.75,82.1,280498,82.0,82.21,81.75,82.1,280498,0.0,1.0
2017-10-10,82.6,82.9,82.44,82.65,247021,82.6,82.9,82.44,82.65,247021,0.0,1.0
2017-10-11,82.87,82.98,82.44,82.44,293541,82.87,82.98,82.44,82.44,293541,0.0,1.0
2017-10-12,83.35,83.62,82.76,82.78,491315,83.35,83.62,82.76,82.78,491315,0.0,1.0
2017-10-13,82.97,83.66,82.75,83.54,251445,82.97,83.66,82.75,83.54,251445,0.0,1.0
2017-10-16,83.06,83.42,82.87,83.17,210033,83.06,83.42,82.87,83.17,210033,0.0,1.0
2017-10-17,83.08,83.44,82.85,83.06,231226,83.08,83.44,82.85,83.06,231226,0.0,1.0
2017-10-18,83.47,83.92,83.1,83.28,284355,83.47,83.92,83.1,83.28,284355,0.0,1.0
2017-10-19,82.68,83.48,82.35,83.19,422523,82.68,83.48,82.35,83.19,422523,0.0,1.0
2017-10-20,83.58,83.88,83.25,83.39,256266,83.58,83.88,83.25,83.39,256266,0.0,1.0
2017-10-23,83.19,84.12,83.11,84.0,177944,83.19,84.12,83.11,84.0,177944,0.0,1.0
2017-10-24,83.33,83.5,82.86,83.2,215230,83.33,83.5,82.86,83.2,215230,0.0,1.0
2017-10-25,83.39,83.6,82.69,83.28,327081,83.39,83.6,82.69,83.28,327081,0.0,1.0
2017-10-26,83.96,84.35,83.3,83.74,298798,83.96,84.35,83.3,83.74,298798,0.0,1.0
2017-10-27,83.77,84.14,83.47,84.01,352717,83.77,84.14,83.47,84.01,352717,0.0,1.0
2017-10-30,83.21,83.96,82.66,83.63,268912,83.21,83.96,82.66,83.63,268912,0.0,1.0
2017-10-31,83.59,84.08,83.37,83.71,241809,83.59,84.08,83.37,83.71,241809,0.0,1.0
2017-11-01,82.15,84.18,81.83,84.18,549006,82.15,84.18,81.83,84.18,549006,0.0,1.0
2017-11-02,79.1,80.0,76.97,80.0,748158,79.1,80.0,76.97,80.0,748158,0.0,1.0
2017-11-03,78.17,80.11,77.91,79.57,499461,78.17,80.11,77.91,79.57,499461,0.0,1.0
2017-11-06,78.13,79.31,77.89,78.39,474134,78.13,79.31,77.89,78.39,474134,0.0,1.0
2017-11-07,78.44,78.9,77.67,78.01,629847,78.44,78.9,77.67,78.01,629847,0.0,1.0
2017-11-08,78.66,78.97,77.98,78.35,557695,78.66,78.97,77.98,78.35,557695,0.0,1.0
2017-11-09,78.59,79.42,77.85,78.16,549658,78.59,79.42,77.85,78.16,549658,0.0,1.0
2017-11-10,78.28,78.9,78.1,78.45,438095,78.28,78.9,78.1,78.45,438095,0.0,1.0
2017-11-13,78.07,78.54,77.78,77.79,672205,78.07,78.54,77.78,77.79,672205,0.0,1.0
2017-11-14,77.77,77.88,76.98,77.51,495788,77.77,77.88,76.98,77.51,495788,0.0,1.0
2017-11-15,77.31,77.94,76.8,77.44,622106,77.31,77.94,76.8,77.44,622106,0.0,1.0
2017-11-16,78.47,79.07,78.01,78.01,607776,78.47,79.07,78.01,78.01,607776,0.0,1.0
2017-11-17,77.63,78.44,77.34,78.39,676708,77.63,78.44,77.34,78.39,676708,0.0,1.0
2017-11-20,78.55,78.58,77.59,77.59,402273,78.55,78.58,77.59,77.59,402273,0.0,1.0
2017-11-21,78.96,79.19,78.66,78.87,462371,78.96,79.19,78.66,78.87,462371,0.0,1.0
2017-11-22,78.68,79.65,78.62,79.0,247493,78.68,79.65,78.62,79.0,247493,0.0,1.0
2017-11-24,78.87,79.64,78.34,79.04,550218,78.87,79.64,78.34,79.04,550218,0.0,1.0
2017-11-27,78.89,79.02,78.03,78.85,452151,78.89,79.02,78.03,78.85,452151,0.0,1.0
2017-11-28,80.77,80.87,78.95,79.07,510085,80.77,80.87,78.95,79.07,510085,0.0,1.0
2017-11-29,80.32,81.07,79.96,80.77,316750,80.32,81.07,79.96,80.77,316750,0.0,1.0
2017-11-30,80.73,81.53,80.285,80.53,782912,80.73,81.53,80.285,80.53,782912,0.0,1.0
2017-12-01,79.2,81.38,77.55,80.74,382059,79.2,81.38,77.55,80.74,382059,0.0,1.0
2017-12-04,77.71,80.18,77.5,80.18,587886,77.71,80.18,77.5,80.18,587886,0.0,1.0
2017-12-05,77.74,78.31,77.555,77.65,468620,77.74,78.31,77.555,77.65,468620,0.0,1.0
2017-12-06,77.04,77.65,76.68,77.35,405709,77.04,77.65,76.68,77.35,405709,0.0,1.0
2017-12-07,77.5,77.68,76.75,77.0,680085,77.5,77.68,76.75,77.0,680085,0.0,1.0
2017-12-08,77.88,78.36,77.61,78.32,410899,77.88,78.36,77.61,78.32,410899,0.0,1.0
2017-12-11,78.3,78.31,77.4,78.17,348082,78.3,78.31,77.4,78.17,348082,0.0,1.0
2017-12-12,78.36,78.57,77.87,78.03,303796,78.36,78.57,77.87,78.03,303796,0.0,1.0
2017-12-13,78.0,78.92,77.85,78.44,546436,78.0,78.92,77.85,78.44,546436,0.0,1.0
2017-12-14,77.22,78.48,77.21,78.22,518446,77.22,78.48,77.21,78.22,518446,0.0,1.0
2017-12-15,78.51,79.21,77.24,78.04,858099,78.51,79.21,77.24,78.04,858099,0.0,1.0
2017-12-18,80.15,81.13,78.9,79.75,459621,80.15,81.13,78.9,79.75,459621,0.0,1.0
2017-12-19,80.44,80.97,79.62,80.07,474105,80.44,80.97,79.62,80.07,474105,0.0,1.0
2017-12-20,80.55,81.02,80.17,80.48,472984,80.55,81.02,80.17,80.48,472984,0.0,1.0
2017-12-21,80.63,81.06,80.49,80.85,455400,80.63,81.06,80.49,80.85,455400,0.0,1.0
2017-12-22,80.4,80.96,80.015,80.33,327322,80.4,80.96,80.015,80.33,327322,0.0,1.0
2017-12-26,79.78,80.53,79.47,80.02,351023,79.78,80.53,79.47,80.02,351023,0.0,1.0
2017-12-27,79.88,80.14,79.62,79.65,143402,79.88,80.14,79.62,79.65,143402,0.0,1.0
2017-12-28,80.5,80.64,79.74,80.2,284517,80.5,80.64,79.74,80.2,284517,0.0,1.0
2017-12-29,80.41,80.94,80.37,80.77,292533,80.41,80.94,80.37,80.77,292533,0.0,1.0
2018-01-02,81.22,81.42,80.14,81.0,405042,81.22,81.42,80.14,81.0,405042,0.0,1.0
2018-01-03,81.76,81.9,80.9795,81.48,311538,81.76,81.9,80.9795,81.48,311538,0.0,1.0
2018-01-04,82.75,83.58,82.11,82.13,283158,82.75,83.58,82.11,82.13,283158,0.0,1.0
2018-01-05,83.63,83.93,83.11,83.13,239881,83.63,83.93,83.11,83.13,239881,0.0,1.0
2018-01-08,83.93,84.32,83.24,83.64,265352,83.93,84.32,83.24,83.64,265352,0.0,1.0
2018-01-09,83.99,84.6,83.91,84.31,228575,83.99,84.6,83.91,84.31,228575,0.0,1.0
2018-01-10,82.35,83.76,82.08,83.76,333987,82.35,83.76,82.08,83.76,333987,0.0,1.0
2018-01-11,83.29,83.72,82.59,82.59,494984,83.29,83.72,82.59,82.59,494984,0.0,1.0
2018-01-12,83.67,83.73,82.99,83.38,358357,83.67,83.73,82.99,83.38,358357,0.0,1.0
2018-01-16,83.32,84.52,83.22,84.24,282726,83.32,84.52,83.22,84.24,282726,0.0,1.0
2018-01-17,83.83,84.34,83.33,83.69,381060,83.83,84.34,83.33,83.69,381060,0.0,1.0
2018-01-18,84.13,84.74,83.38,83.83,291600,84.13,84.74,83.38,83.83,291600,0.0,1.0
2018-01-19,86.94,87.26,84.92,85.0,462007,86.94,87.26,84.92,85.0,462007,0.0,1.0
2018-01-22,86.42,86.705,85.57,86.65,288410,86.42,86.705,85.57,86.65,288410,0.0,1.0
2018-01-23,85.87,86.655,85.71,86.42,270653,85.87,86.655,85.71,86.42,270653,0.0,1.0
2018-01-24,84.46,86.48,84.43,86.17,408286,84.46,86.48,84.43,86.17,408286,0.0,1.0
2018-01-25,83.41,85.27,83.21,85.27,334744,83.41,85.27,83.21,85.27,334744,0.0,1.0
2018-01-26,84.02,84.24,82.53,83.83,436379,84.02,84.24,82.53,83.83,436379,0.0,1.0
2018-01-29,83.36,84.53,83.23,83.88,330600,83.36,84.53,83.23,83.88,330600,0.0,1.0
2018-01-30,82.42,83.45,81.97,82.56,423826,82.42,83.45,81.97,82.56,423826,0.0,1.0
2018-01-31,81.34,83.19,81.27,82.88,391418,81.34,83.19,81.27,82.88,391418,0.0,1.0
2018-02-01,82.04,82.37,80.84,81.13,367665,82.04,82.37,80.84,81.13,367665,0.0,1.0
2018-02-02,81.0,82.13,80.79,81.41,623504,81.0,82.13,80.79,81.41,623504,0.0,1.0
2018-02-05,79.15,81.56,79.15,80.48,869601,79.15,81.56,79.15,80.48,869601,0.0,1.0
2018-02-06,78.71,79.86,74.23,79.62,1305753,78.71,79.86,74.23,79.62,1305753,0.0,1.0
2018-02-07,79.62,81.48,77.69,78.82,703756,79.62,81.48,77.69,78.82,703756,0.0,1.0
2018-02-08,76.32,79.76,76.24,79.76,934647,76.32,79.76,76.24,79.76,934647,0.0,1.0
2018-02-09,76.09,77.21,73.93,77.09,634831,76.09,77.21,73.93,77.09,634831,0.0,1.0
2018-02-12,77.94,78.96,76.7,77.51,523464,77.94,78.96,76.7,77.51,523464,0.0,1.0
2018-02-13,78.41,78.59,76.96,78.08,320320,78.41,78.59,76.96,78.08,320320,0.0,1.0
2018-02-14,80.19,80.43,77.94,78.05,339419,80.19,80.43,77.94,78.05,339419,0.0,1.0
2018-02-15,81.47,81.51,79.59,80.58,308000,81.47,81.51,79.59,80.58,308000,0.0,1.0
2018-02-16,81.81,82.27,80.74,81.09,546199,81.81,82.27,80.74,81.09,546199,0.0,1.0
2018-02-20,81.95,82.95,79.9,81.3,613918,81.95,82.95,79.9,81.3,613918,0.0,1.0
2018-02-21,81.39,82.86,81.39,82.2,349594,81.39,82.86,81.39,82.2,349594,0.0,1.0
2018-02-22,81.25,82.34,81.09,81.71,609449,81.25,82.34,81.09,81.71,609449,0.0,1.0
2018-02-23,82.84,82.92,81.11,81.41,280060,82.84,82.92,81.11,81.41,280060,0.0,1.0
2018-02-26,83.21,83.58,82.1626,82.94,408565,83.21,83.58,82.1626,82.94,408565,0.0,1.0
2018-02-27,82.36,83.71,82.11,83.05,560114,82.36,83.71,82.11,83.05,560114,0.0,1.0
2018-02-28,81.58,83.51,81.57,82.64,656595,81.58,83.51,81.57,82.64,656595,0.0,1.0
2018-03-01,79.34,81.8475,79.06,81.65,595430,79.34,81.8475,79.06,81.65,595430,0.0,1.0
2018-03-02,79.66,79.76,77.92,78.73,448478,79.66,79.76,77.92,78.73,448478,0.0,1.0
2018-03-05,80.57,80.765,79.07,79.4,841179,80.57,80.765,79.07,79.4,841179,0.0,1.0
2018-03-06,81.82,81.94,80.705,80.88,696579,81.82,81.94,80.705,80.88,696579,0.0,1.0
2018-03-07,81.56,82.0,80.96,80.96,594355,81.56,82.0,80.96,80.96,594355,0.0,1.0
2018-03-08,79.09,81.59,78.74,81.57,639846,79.09,81.59,78.74,81.57,639846,0.0,1.0
2018-03-09,81.54,81.62,79.37,79.54,328569,81.54,81.62,79.37,79.54,328569,0.0,1.0
2018-03-12,81.61,81.82,80.69,81.7,321572,81.61,81.82,80.69,81.7,321572,0.0,1.0
2018-03-13,81.36,82.38,81.16,81.9,349001,81.36,82.38,81.16,81.9,349001,0.0,1.0
2018-03-14,80.66,81.84,80.21,81.84,332303,80.66,81.84,80.21,81.84,332303,0.0,1.0
2018-03-15,80.64,81.65,80.53,80.72,241860,80.64,81.65,80.53,80.72,241860,0.0,1.0
2018-03-16,81.8,82.18,80.84,80.84,639825,81.8,82.18,80.84,80.84,639825,0.0,1.0
2018-03-19,79.15,81.56,78.75,81.56,566295,79.15,81.56,78.75,81.56,566295,0.0,1.0
2018-03-20,79.56,79.77,79.0,79.32,433545,79.56,79.77,79.0,79.32,433545,0.0,1.0
2018-03-21,79.97,80.96,79.4,79.4,250871,79.97,80.96,79.4,79.4,250871,0.0,1.0
2018-03-22,77.21,79.28,77.17,78.98,302836,77.21,79.28,77.17,78.98,302836,0.0,1.0
2018-03-23,74.65,77.54,74.64,77.26,341930,74.65,77.54,74.64,77.26,341930,0.0,1.0
2018-03-26,76.47,76.55,74.94,75.9,407357,76.47,76.55,74.94,75.9,407357,0.0,1.0
2018-03-27,75.77,77.12,75.41,76.66,398514,75.77,77.12,75.41,76.66,398514,0.0,1.0
2018-03-28,75.73,76.56,75.05,75.77,1050223,75.73,76.56,75.05,75.77,1050223,0.0,1.0
2018-03-29,77.02,78.6,75.87,76.26,656831,77.02,78.6,75.87,76.26,656831,0.0,1.0
2018-04-02,73.51,76.41,72.89,76.38,426255,73.51,76.41,72.89,76.38,426255,0.0,1.0
2018-04-03,74.58,74.98,73.71,74.05,508663,74.58,74.98,73.71,74.05,508663,0.0,1.0
2018-04-04,74.82,75.01,72.31,72.9,455452,74.82,75.01,72.31,72.9,455452,0.0,1.0
2018-04-05,76.11,76.85,75.09,75.46,846114,76.11,76.85,75.09,75.46,846114,0.0,1.0
2018-04-06,72.79,75.925,72.44,75.47,478599,72.79,75.925,72.44,75.47,478599,0.0,1.0
2018-04-09,74.14,75.73,73.21,73.47,622977,74.14,75.73,73.21,73.47,622977,0.0,1.0
2018-04-10,76.09,76.77,75.17,75.26,464411,76.09,76.77,75.17,75.26,464411,0.0,1.0
2018-04-11,76.66,76.98,75.53,75.82,396400,76.66,76.98,75.53,75.82,396400,0.0,1.0
2018-04-12,76.94,77.45,76.75,76.89,260416,76.94,77.45,76.75,76.89,260416,0.0,1.0
2018-04-13,76.24,78.265,75.98,77.53,203271,76.24,78.265,75.98,77.53,203271,0.0,1.0
2018-04-16,77.03,77.429,76.06,76.7,247491,77.03,77.429,76.06,76.7,247491,0.0,1.0
2018-04-17,77.07,77.79,76.795,77.34,390739,77.07,77.79,76.795,77.34,390739,0.0,1.0
2018-04-18,78.25,78.26,76.895,77.47,385944,78.25,78.26,76.895,77.47,385944,0.0,1.0
2018-04-19,78.35,78.83,77.77,78.29,437100,78.35,78.83,77.77,78.29,437100,0.0,1.0
2018-04-20,77.85,78.16,77.21,78.15,787711,77.85,78.16,77.21,78.15,787711,0.0,1.0
2018-04-23,77.63,78.44,77.21,78.0,264428,77.63,78.44,77.21,78.0,264428,0.0,1.0
2018-04-24,75.59,78.39,75.2,78.08,266395,75.59,78.39,75.2,78.08,266395,0.0,1.0
2018-04-25,75.96,76.59,75.02,75.5,253813,75.96,76.59,75.02,75.5,253813,0.0,1.0
2018-04-26,74.98,76.1,74.61,76.05,351050,74.98,76.1,74.61,76.05,351050,0.0,1.0
2018-04-27,75.07,75.43,74.45,75.07,184505,75.07,75.43,74.45,75.07,184505,0.0,1.0
2018-04-30,74.74,75.83,74.6,75.35,330282,74.74,75.83,74.6,75.35,330282,0.0,1.0
2018-05-01,75.8,75.8,72.37,74.54,519486,75.8,75.8,72.37,74.54,519486,0.0,1.0
2018-05-02,75.4,76.83,75.25,76.02,725630,75.4,76.83,75.25,76.02,725630,0.0,1.0
2018-05-03,73.65,75.36,72.63,75.36,720500,73.65,75.36,72.63,75.36,720500,0.0,1.0
2018-05-04,74.35,74.67,72.93,73.34,518828,74.35,74.67,72.93,73.34,518828,0.0,1.0
2018-05-07,74.44,74.78,73.69,74.56,556891,74.44,74.78,73.69,74.56,556891,0.0,1.0
2018-05-08,75.08,75.82,74.1,74.47,486039,75.08,75.82,74.1,74.47,486039,0.0,1.0
2018-05-09,75.62,76.05,75.06,75.39,395657,75.62,76.05,75.06,75.39,395657,0.0,1.0
2018-05-10,76.57,76.68,75.29,75.86,231100,76.57,76.68,75.29,75.86,231100,0.0,1.0
2018-05-11,76.75,77.119,76.33,76.7,266247,76.75,77.119,76.33,76.7,266247,0.0,1.0
2018-05-14,75.66,77.15,75.37,76.9,577405,75.66,77.15,75.37,76.9,577405,0.0,1.0
2018-05-15,75.74,76.32,75.205,75.39,383487,75.74,76.32,75.205,75.39,383487,0.0,1.0
2018-05-16,75.0,75.89,74.96,75.73,750234,75.0,75.89,74.96,75.73,750234,0.0,1.0
2018-05-17,75.09,75.33,74.61,74.61,768441,75.09,75.33,74.61,74.61,768441,0.0,1.0
2018-05-18,74.62,75.46,74.62,75.2,685264,74.62,75.46,74.62,75.2,685264,0.0,1.0
2018-05-21,75.14,75.47,74.956,75.2,712884,75.14,75.47,74.956,75.2,712884,0.0,1.0
2018-05-22,75.0,75.85,74.94,75.38,595883,75.0,75.85,74.94,75.38,595883,0.0,1.0
2018-05-23,74.51,74.689,73.9,74.66,282967,74.51,74.689,73.9,74.66,282967,0.0,1.0
2018-05-24,74.65,74.96,73.84,74.4,552286,74.65,74.96,73.84,74.4,552286,0.0,1.0
2018-05-25,74.22,74.77,74.02,74.35,343716,74.22,74.77,74.02,74.35,343716,0.0,1.0
2018-05-29,74.36,74.56,73.62,73.62,334818,74.36,74.56,73.62,73.62,334818,0.0,1.0
2018-05-30,75.36,76.22,74.71,74.71,501324,75.36,76.22,74.71,74.71,501324,0.0,1.0
2018-05-31,74.12,75.66,74.02,75.53,523876,74.12,75.66,74.02,75.53,523876,0.0,1.0
2018-06-01,75.38,75.55,74.42,74.79,433441,75.38,75.55,74.42,74.79,433441,0.0,1.0
2018-06-04,75.69,75.88,74.84,75.43,258275,75.69,75.88,74.84,75.43,258275,0.0,1.0
2018-06-05,76.74,76.97,75.23,75.66,377286,76.74,76.97,75.23,75.66,377286,0.0,1.0
2018-06-06,77.37,77.44,76.04,77.13,430514,77.37,77.44,76.04,77.13,430514,0.0,1.0
2018-06-07,77.55,78.02,77.01,77.47,438356,77.55,78.02,77.01,77.47,438356,0.0,1.0
2018-06-08,77.74,77.98,76.96,77.6,403234,77.74,77.98,76.96,77.6,403234,0.0,1.0
2018-06-11,78.2,78.94,77.74,78.23,267377,78.2,78.94,77.74,78.23,267377,0.0,1.0
2018-06-12,78.33,78.67,77.83,78.2,524418,78.33,78.67,77.83,78.2,524418,0.0,1.0
2018-06-13,78.28,78.88,77.81,78.29,638674,78.28,78.88,77.81,78.29,638674,0.0,1.0
2018-06-14,79.1,79.32,77.9052,78.58,379623,79.1,79.32,77.9052,78.58,379623,0.0,1.0
2018-06-15,79.5,79.68,77.85,78.76,667196,79.5,79.68,77.85,78.76,667196,0.0,1.0
2018-06-18,78.6,79.27,78.29,78.72,334500,78.6,79.27,78.29,78.72,334500,0.0,1.0
2018-06-19,78.37,78.45,76.66,77.81,567115,78.37,78.45,76.66,77.81,567115,0.0,1.0
2018-06-20,78.9,79.28,78.43,79.05,377286,78.9,79.28,78.43,79.05,377286,0.0,1.0
2018-06-21,77.89,79.0,77.76,78.96,277232,77.89,79.0,77.76,78.96,277232,0.0,1.0
2018-06-22,77.58,78.38,77.45,78.38,585157,77.58,78.38,77.45,78.38,585157,0.0,1.0
2018-06-25,76.01,77.1,75.39,77.1,594764,76.01,77.1,75.39,77.1,594764,0.0,1.0
2018-06-26,76.97,77.41,75.67,76.06,464663,76.97,77.41,75.67,76.06,464663,0.0,1.0
2018-06-27,75.39,77.64,75.39,77.06,606205,75.39,77.64,75.39,77.06,606205,0.0,1.0
2018-06-28,75.14,75.43,74.19,75.08,317273,75.14,75.43,74.19,75.08,317273,0.0,1.0
2018-06-29,75.28,76.04,75.2,75.31,381947,75.28,76.04,75.2,75.31,381947,0.0,1.0
2018-07-02,75.77,75.99,74.2,74.59,268559,75.77,75.99,74.2,74.59,268559,0.0,1.0
2018-07-03,75.48,76.53,75.44,75.98,128550,75.48,76.53,75.44,75.98,128550,0.0,1.0
2018-07-05,76.66,76.84,75.15,75.91,479157,76.66,76.84,75.15,75.91,479157,0.0,1.0
2018-07-06,77.06,77.18,76.06,76.82,215331,77.06,77.18,76.06,76.82,215331,0.0,1.0
2018-07-09,78.4,78.51,77.21,77.36,251481,78.4,78.51,77.21,77.36,251481,0.0,1.0
2018-07-10,78.56,78.79,78.1,78.4,277934,78.56,78.79,78.1,78.4,277934,0.0,1.0
2018-07-11,76.89,78.0,74.9,74.9,365471,76.89,78.0,74.9,74.9,365471,0.0,1.0
2018-07-12,77.42,77.77,76.46,77.4,368847,77.42,77.77,76.46,77.4,368847,0.0,1.0
2018-07-13,77.54,78.11,77.1616,77.44,300501,77.54,78.11,77.1616,77.44,300501,0.0,1.0
2018-07-16,77.05,77.86,76.93,77.55,261059,77.05,77.86,76.93,77.55,261059,0.0,1.0
2018-07-17,77.73,78.25,76.99,77.69,407262,77.73,78.25,76.99,77.69,407262,0.0,1.0
2018-07-18,78.25,78.395,77.66,77.7,281345,78.25,78.395,77.66,77.7,281345,0.0,1.0
2018-07-19,78.34,78.52,77.66,77.66,344365,78.34,78.52,77.66,77.66,344365,0.0,1.0
2018-07-20,76.77,78.33,76.69,78.33,619813,76.77,78.33,76.69,78.33,619813,0.0,1.0
2018-07-23,76.19,76.62,75.64,76.51,340302,76.19,76.62,75.64,76.51,340302,0.0,1.0
2018-07-24,74.96,76.86,74.73,76.57,341888,74.96,76.86,74.73,76.57,341888,0.0,1.0
2018-07-25,75.41,75.58,74.47,74.95,460134,75.41,75.58,74.47,74.95,460134,0.0,1.0
2018-07-26,76.42,76.77,75.31,75.31,389756,76.42,76.77,75.31,75.31,389756,0.0,1.0
2018-07-27,75.01,76.6757,74.85,76.67,253030,75.01,76.6757,74.85,76.67,253030,0.0,1.0
2018-07-30,74.92,75.55,74.3,75.02,450084,74.92,75.55,74.3,75.02,450084,0.0,1.0
2018-07-31,75.84,76.25,74.82,75.13,330629,75.84,76.25,74.82,75.13,330629,0.0,1.0
2018-08-01,75.66,76.12,75.015,75.59,697615,75.66,76.12,75.015,75.59,697615,0.0,1.0
2018-08-02,77.58,78.87,74.85,74.86,797764,77.58,78.87,74.85,74.86,797764,0.0,1.0
2018-08-03,76.68,78.3902,75.87,78.15,558817,76.68,78.3902,75.87,78.15,558817,0.0,1.0
2018-08-06,76.31,76.99,75.97,76.47,368442,76.31,76.99,75.97,76.47,368442,0.0,1.0
2018-08-07,76.82,77.11,76.13,76.3,362158,76.82,77.11,76.13,76.3,362158,0.0,1.0
2018-08-08,76.96,77.14,76.0,76.93,379383,76.96,77.14,76.0,76.93,379383,0.0,1.0
2018-08-09,78.1,78.405,76.7,76.98,589379,78.1,78.405,76.7,76.98,589379,0.0,1.0
2018-08-10,76.42,77.5,75.38,77.2,464871,76.42,77.5,75.38,77.2,464871,0.0,1.0
2018-08-13,75.88,76.92,75.455,76.53,358795,75.88,76.92,75.455,76.53,358795,0.0,1.0
2018-08-14,76.81,77.55,75.98,76.0,256871,76.81,77.55,75.98,76.0,256871,0.0,1.0
2018-08-15,76.08,76.54,75.26,76.2,298376,76.08,76.54,75.26,76.2,298376,0.0,1.0
2018-08-16,76.84,77.63,76.57,76.57,290398,76.84,77.63,76.57,76.57,290398,0.0,1.0
2018-08-17,78.01,78.15,76.36,76.73,800043,78.01,78.15,76.36,76.73,800043,0.0,1.0
2018-08-20,77.89,78.65,77.85,78.2,524634,77.89,78.65,77.85,78.2,524634,0.0,1.0
2018-08-21,79.12,79.63,78.03,78.03,411421,79.12,79.63,78.03,78.03,411421,0.0,1.0
2018-08-22,78.89,79.35,78.38,79.14,292019,78.89,79.35,78.38,79.14,292019,0.0,1.0
2018-08-23,78.42,78.95,78.32,78.71,317905,78.42,78.95,78.32,78.71,317905,0.0,1.0
2018-08-24,78.97,79.07,78.25,78.83,406271,78.97,79.07,78.25,78.83,406271,0.0,1.0
2018-08-27,79.92,80.53,79.4,79.4,457935,79.92,80.53,79.4,79.4,457935,0.0,1.0
2018-08-28,79.84,80.52,79.29,80.39,528358,79.84,80.52,79.29,80.39,528358,0.0,1.0
2018-08-29,79.3,80.23,79.25,79.76,332549,79.3,80.23,79.25,79.76,332549,0.0,1.0
2018-08-30,78.01,78.91,77.64,78.91,378983,78.01,78.91,77.64,78.91,378983,0.0,1.0
2018-08-31,77.53,77.99,77.31,77.67,587785,77.53,77.99,77.31,77.67,587785,0.0,1.0
2018-09-04,76.98,77.64,76.34,77.47,340450,76.98,77.64,76.34,77.47,340450,0.0,1.0
2018-09-05,76.58,77.21,76.27,76.7,359422,76.58,77.21,76.27,76.7,359422,0.0,1.0
2018-09-06,75.83,76.94,75.71,76.51,421627,75.83,76.94,75.71,76.51,421627,0.0,1.0
2018-09-07,75.28,76.22,74.85,75.46,426998,75.28,76.22,74.85,75.46,426998,0.0,1.0
2018-09-10,75.48,75.78,75.245,75.77,376806,75.48,75.78,75.245,75.77,376806,0.0,1.0
2018-09-11,75.35,75.63,74.55,75.35,486655,75.35,75.63,74.55,75.35,486655,0.0,1.0
2018-09-12,75.39,76.11,74.83,75.07,273786,75.39,76.11,74.83,75.07,273786,0.0,1.0
2018-09-13,76.29,76.62,75.68,75.8,414044,76.29,76.62,75.68,75.8,414044,0.0,1.0
2018-09-14,77.04,77.33,76.4,76.4,346097,77.04,77.33,76.4,76.4,346097,0.0,1.0
2018-09-17,76.58,77.76,76.49,77.18,452334,76.58,77.76,76.49,77.18,452334,0.0,1.0
2018-09-18,76.75,76.93,75.9,76.75,411009,76.75,76.93,75.9,76.75,411009,0.0,1.0
2018-09-19,77.45,77.65,76.63,76.89,384541,77.45,77.65,76.63,76.89,384541,0.0,1.0
2018-09-20,78.15,78.73,77.8112,77.86,397191,78.15,78.73,77.8112,77.86,397191,0.0,1.0
2018-09-21,77.13,78.26,77.035,77.81,779904,77.13,78.26,77.035,77.81,779904,0.0,1.0
2018-09-24,76.25,77.17,75.9,77.17,516268,76.25,77.17,75.9,77.17,516268,0.0,1.0
2018-09-25,74.78,76.22,74.515,76.22,367908,74.78,76.22,74.515,76.22,367908,0.0,1.0
2018-09-26,73.69,74.885,73.63,74.56,521416,73.69,74.885,73.63,74.56,521416,0.0,1.0
2018-09-27,73.38,74.13,73.17,74.13,473023,73.38,74.13,73.17,74.13,473023,0.0,1.0
2018-09-28,73.72,74.06,72.8208,73.03,543684,73.72,74.06,72.8208,73.03,543684,0.0,1.0
2018-10-01,73.3,74.2,73.02,74.0,465391,73.3,74.2,73.02,74.0,465391,0.0,1.0
2018-10-02,73.61,74.26,72.98,72.98,398875,73.61,74.26,72.98,72.98,398875,0.0,1.0
2018-10-03,74.01,74.55,73.57,73.89,371261,74.01,74.55,73.57,73.89,371261,0.0,1.0
2018-10-04,73.2,74.12,72.69,73.71,274960,73.2,74.12,72.69,73.71,274960,0.0,1.0
2018-10-05,72.73,73.71,71.98,73.25,378057,72.73,73.71,71.98,73.25,378057,0.0,1.0
2018-10-08,71.85,72.76,71.215,72.45,651438,71.85,72.76,71.215,72.45,651438,0.0,1.0
2018-10-09,71.15,71.72,70.45,71.65,429252,71.15,71.72,70.45,71.65,429252,0.0,1.0
2018-10-10,68.54,71.0,68.46,70.85,442446,68.54,71.0,68.46,70.85,442446,0.0,1.0
2018-10-11,67.5,68.94,67.19,68.09,597280,67.5,68.94,67.19,68.09,597280,0.0,1.0
2018-10-12,68.48,69.48,67.11,68.8,502405,68.48,69.48,67.11,68.8,502405,0.0,1.0
2018-10-15,68.22,69.0201,67.96,68.09,606461,68.22,69.0201,67.96,68.09,606461,0.0,1.0
2018-10-16,70.54,70.59,68.28,68.84,344496,70.54,70.59,68.28,68.84,344496,0.0,1.0
2018-10-17,70.15,70.6,69.47,70.04,319026,70.15,70.6,69.47,70.04,319026,0.0,1.0
2018-10-18,68.76,70.29,68.53,69.67,297564,68.76,70.29,68.53,69.67,297564,0.0,1.0
2018-10-19,68.22,69.36,68.05,68.95,253838,68.22,69.36,68.05,68.95,253838,0.0,1.0
2018-10-22,68.56,68.89,68.07,68.49,321957,68.56,68.89,68.07,68.49,321957,0.0,1.0
2018-10-23,68.32,68.82,66.565,67.14,280537,68.32,68.82,66.565,67.14,280537,0.0,1.0
2018-10-24,65.04,68.45,64.97,68.11,672683,65.04,68.45,64.97,68.11,672683,0.0,1.0
2018-10-25,65.55,65.98,64.35,65.65,716416,65.55,65.98,64.35,65.65,716416,0.0,1.0
2018-10-26,65.3,66.32,64.35,65.29,716841,65.3,66.32,64.35,65.29,716841,0.0,1.0
2018-10-29,64.86,68.05,64.04,66.2,580188,64.86,68.05,64.04,66.2,580188,0.0,1.0
2018-10-30,66.4,66.45,64.41,64.92,444601,66.4,66.45,64.41,64.92,444601,0.0,1.0
2018-10-31,67.71,68.29,66.94,67.34,505194,67.71,68.29,66.94,67.34,505194,0.0,1.0
2018-11-01,70.65,70.7,65.42,66.43,1528096,70.65,70.7,65.42,66.43,1528096,0.0,1.0
2018-11-02,74.98,75.94,70.9,70.9,1253235,74.98,75.94,70.9,70.9,1253235,0.0,1.0
2018-11-05,73.99,75.79,72.9,74.94,653091,73.99,75.79,72.9,74.94,653091,0.0,1.0
2018-11-06,74.42,74.81,73.58,73.69,646840,74.42,74.81,73.58,73.69,646840,0.0,1.0
2018-11-07,75.22,75.7,74.0,75.12,623285,75.22,75.7,74.0,75.12,623285,0.0,1.0
2018-11-08,74.54,75.85,74.3,74.72,854823,74.54,75.85,74.3,74.72,854823,0.0,1.0
2018-11-09,74.33,74.9,72.412,74.06,932268,74.33,74.9,72.412,74.06,932268,0.0,1.0
2018-11-12,72.88,74.49,72.7,74.2,944980,72.88,74.49,72.7,74.2,944980,0.0,1.0
2018-11-13,73.75,75.83,73.03,73.44,781991,73.75,75.83,73.03,73.44,781991,0.0,1.0
2018-11-14,72.43,75.49,72.08,74.59,944905,72.43,75.49,72.08,74.59,944905,0.0,1.0
2018-11-15,74.54,74.945,71.72,72.08,775169,74.54,74.945,71.72,72.08,775169,0.0,1.0
2018-11-16,75.05,75.7,73.91,73.91,827973,75.05,75.7,73.91,73.91,827973,0.0,1.0
2018-11-19,73.61,75.6,73.47,74.72,699334,73.61,75.6,73.47,74.72,699334,0.0,1.0
2018-11-20,71.76,73.61,71.27,72.62,829053,71.76,73.61,71.27,72.62,829053,0.0,1.0
2018-11-21,73.21,74.3,72.1,72.7,649799,73.21,74.3,72.1,72.7,649799,0.0,1.0
2018-11-23,73.5,74.405,72.68,72.68,231390,73.5,74.405,72.68,72.68,231390,0.0,1.0
2018-11-26,74.05,74.84,73.88,74.48,684138,74.05,74.84,73.88,74.48,684138,0.0,1.0
2018-11-27,73.3,74.31,73.15,73.61,843186,73.3,74.31,73.15,73.61,843186,0.0,1.0
2018-11-28,75.35,75.51,73.11,73.74,798646,75.35,75.51,73.11,73.74,798646,0.0,1.0
2018-11-29,76.47,77.45,75.54,75.54,764501,76.47,77.45,75.54,75.54,764501,0.0,1.0
2018-11-30,76.97,77.25,76.0,76.21,775734,76.97,77.25,76.0,76.21,775734,0.0,1.0
2018-12-03,78.4,79.13,77.72,78.35,680354,78.4,79.13,77.72,78.35,680354,0.0,1.0
2018-12-04,75.41,78.15,75.39,78.15,602734,75.41,78.15,75.39,78.15,602734,0.0,1.0
2018-12-06,74.69,75.07,73.41,73.97,951649,74.69,75.07,73.41,73.97,951649,0.0,1.0
2018-12-07,71.72,75.075,71.36,74.5,709967,71.72,75.075,71.36,74.5,709967,0.0,1.0
2018-12-10,71.5,72.45,70.74,71.62,721620,71.5,72.45,70.74,71.62,721620,0.0,1.0
2018-12-11,70.88,73.3,70.28,72.57,609553,70.88,73.3,70.28,72.57,609553,0.0,1.0
2018-12-12,71.96,73.11,71.73,72.25,624366,71.96,73.11,71.73,72.25,624366,0.0,1.0
2018-12-13,71.34,73.51,71.2846,72.51,646347,71.34,73.51,71.2846,72.51,646347,0.0,1.0
2018-12-14,70.41,71.64,70.08,70.23,394664,70.41,71.64,70.08,70.23,394664,0.0,1.0
2018-12-17,69.89,72.03,69.12,70.36,676540,69.89,72.03,69.12,70.36,676540,0.0,1.0
2018-12-18,70.41,71.855,70.0801,70.76,595799,70.41,71.855,70.0801,70.76,595799,0.0,1.0
2018-12-19,68.74,71.13,68.32,70.23,567145,68.74,71.13,68.32,70.23,567145,0.0,1.0
2018-12-20,67.54,69.31,66.76,68.56,427046,67.54,69.31,66.76,68.56,427046,0.0,1.0
2018-12-21,65.56,67.97,65.31,67.61,910058,65.56,67.97,65.31,67.61,910058,0.0,1.0
2018-12-24,63.25,65.48,63.24,64.97,208456,63.25,65.48,63.24,64.97,208456,0.0,1.0
2018-12-26,66.91,66.93,62.69,63.45,581797,66.91,66.93,62.69,63.45,581797,0.0,1.0
2018-12-27,67.99,67.99,65.21,65.61,465813,67.99,67.99,65.21,65.61,465813,0.0,1.0
2018-12-28,68.24,69.39,67.73,68.17,432385,68.24,69.39,67.73,68.17,432385,0.0,1.0
2018-12-31,68.95,69.1056,67.66,68.6,429982,68.95,69.1056,67.66,68.6,429982,0.0,1.0
2019-01-02,69.55,69.75,67.45,67.77,392281,69.55,69.75,67.45,67.77,392281,0.0,1.0
2019-01-03,66.59,69.05,66.5,68.82,522398,66.59,69.05,66.5,68.82,522398,0.0,1.0
2019-01-04,69.15,69.84,67.5,68.05,530882,69.15,69.84,67.5,68.05,530882,0.0,1.0
2019-01-07,70.26,71.04,68.86,69.29,400954,70.26,71.04,68.86,69.29,400954,0.0,1.0
2019-01-08,70.07,71.11,69.7,71.11,413287,70.07,71.11,69.7,71.11,413287,0.0,1.0
2019-01-09,70.92,71.3,70.24,70.35,464322,70.92,71.3,70.24,70.35,464322,0.0,1.0
2019-01-10,72.53,72.575,70.665,70.7,330089,72.53,72.575,70.665,70.7,330089,0.0,1.0
2019-01-11,73.52,73.92,72.38,72.38,389873,73.52,73.92,72.38,72.38,389873,0.0,1.0
2019-01-14,73.4,73.63,72.32,72.99,856720,73.4,73.63,72.32,72.99,856720,0.0,1.0
2019-01-15,73.56,74.0,73.12,73.47,437740,73.56,74.0,73.12,73.47,437740,0.0,1.0
2019-01-16,73.28,74.25,73.23,73.66,365318,73.28,74.25,73.23,73.66,365318,0.0,1.0
2019-01-17,74.17,74.66,72.76,73.05,438584,74.17,74.66,72.76,73.05,438584,0.0,1.0
2019-01-18,75.31,75.745,74.4174,74.9,574035,75.31,75.745,74.4174,74.9,574035,0.0,1.0
2019-01-22,73.71,74.9,73.42,74.85,532123,73.71,74.9,73.42,74.85,532123,0.0,1.0
2019-01-23,73.11,74.69,72.85,73.77,309532,73.11,74.69,72.85,73.77,309532,0.0,1.0
2019-01-24,74.01,74.78,73.05,73.35,328065,74.01,74.78,73.05,73.35,328065,0.0,1.0
2019-01-25,75.57,75.9,74.295,74.74,515481,75.57,75.9,74.295,74.74,515481,0.0,1.0
2019-01-28,75.02,75.81,74.3197,74.51,458277,75.02,75.81,74.3197,74.51,458277,0.0,1.0
2019-01-29,74.68,75.41,74.41,75.37,476578,74.68,75.41,74.41,75.37,476578,0.0,1.0
2019-01-30,75.5,75.8325,74.04,75.45,454767,75.5,75.8325,74.04,75.45,454767,0.0,1.0
2019-01-31,75.95,76.5,75.09,75.09,420919,75.95,76.5,75.09,75.09,420919,0.0,1.0
2019-02-01,75.87,75.99,73.82,74.53,485189,75.87,75.99,73.82,74.53,485189,0.0,1.0
2019-02-04,75.85,76.46,75.54,75.69,653739,75.85,76.46,75.54,75.69,653739,0.0,1.0
2019-02-05,76.34,76.52,75.815,76.02,384536,76.34,76.52,75.815,76.02,384536,0.0,1.0
2019-02-06,77.19,77.83,76.31,76.31,534009,77.19,77.83,76.31,76.31,534009,0.0,1.0
2019-02-07,78.71,80.05,76.15,78.01,1186007,78.71,80.05,76.15,78.01,1186007,0.0,1.0
2019-02-08,79.24,79.27,77.9,78.43,550575,79.24,79.27,77.9,78.43,550575,0.0,1.0
2019-02-11,79.51,80.05,79.3,79.51,672020,79.51,80.05,79.3,79.51,672020,0.0,1.0
2019-02-12,80.73,81.89,80.15,80.27,768961,80.73,81.89,80.15,80.27,768961,0.0,1.0
2019-02-13,81.36,82.04,80.74,80.74,544859,81.36,82.04,80.74,80.74,544859,0.0,1.0
2019-02-14,80.84,81.83,80.81,81.03,575660,80.84,81.83,80.81,81.03,575660,0.0,1.0
2019-02-15,81.19,81.78,80.92,81.34,1029274,81.19,81.78,80.92,81.34,1029274,0.0,1.0
2019-02-19,81.05,81.32,80.41,80.86,1028671,81.05,81.32,80.41,80.86,1028671,0.0,1.0
2019-02-20,81.99,82.34,81.01,81.11,723189,81.99,82.34,81.01,81.11,723189,0.0,1.0
2019-02-21,81.77,82.1,81.23,81.87,392406,81.77,82.1,81.23,81.87,392406,0.0,1.0
2019-02-22,81.94,82.26,81.64,82.13,405824,81.94,82.26,81.64,82.13,405824,0.0,1.0
2019-02-25,81.89,83.03,81.8,82.5,668141,81.89,83.03,81.8,82.5,668141,0.0,1.0
2019-02-26,80.83,82.07,80.79,81.64,804808,80.83,82.07,80.79,81.64,804808,0.0,1.0
2019-02-27,80.17,80.88,79.57,80.53,445605,80.17,80.88,79.57,80.53,445605,0.0,1.0
2019-02-28,79.7,80.09,79.23,80.09,633988,79.7,80.09,79.23,80.09,633988,0.0,1.0
2019-03-01,80.28,80.63,79.81,80.2,362604,80.28,80.63,79.81,80.2,362604,0.0,1.0
2019-03-04,79.65,80.715,79.01,80.53,383206,79.65,80.715,79.01,80.53,383206,0.0,1.0
2019-03-05,78.97,79.68,78.94,79.59,470026,78.97,79.68,78.94,79.59,470026,0.0,1.0
2019-03-06,77.95,79.12,77.95,79.12,400061,77.95,79.12,77.95,79.12,400061,0.0,1.0
2019-03-07,77.41,77.73,76.47,77.73,602647,77.41,77.73,76.47,77.73,602647,0.0,1.0
2019-03-08,77.16,77.28,76.02,76.7,316869,77.16,77.28,76.02,76.7,316869,0.0,1.0
2019-03-11,78.06,78.425,77.38,77.47,443455,78.06,78.425,77.38,77.47,443455,0.0,1.0
2019-03-12,77.95,78.29,77.45,78.16,472974,77.95,78.29,77.45,78.16,472974,0.0,1.0
2019-03-13,78.5,79.07,78.16,78.37,642451,78.5,79.07,78.16,78.37,642451,0.0,1.0
2019-03-14,77.72,78.43,77.6,78.43,615544,77.72,78.43,77.6,78.43,615544,0.0,1.0
2019-03-15,78.55,78.8,77.72,77.72,1290646,78.55,78.8,77.72,77.72,1290646,0.0,1.0
2019-03-18,78.32,79.03,77.81,78.54,851349,78.32,79.03,77.81,78.54,851349,0.0,1.0
2019-03-19,78.29,78.95,77.99,78.66,682990,78.29,78.95,77.99,78.66,682990,0.0,1.0
2019-03-20,78.19,79.15,77.18,78.23,704791,78.19,79.15,77.18,78.23,704791,0.0,1.0
2019-03-21,79.93,80.2317,77.78,77.81,474159,79.93,80.2317,77.78,77.81,474159,0.0,1.0
2019-03-22,76.66,79.56,76.63,79.37,419050,76.66,79.56,76.63,79.37,419050,0.0,1.0
2019-03-25,75.95,76.49,75.14,76.38,491692,75.95,76.49,75.14,76.38,491692,0.0,1.0
2019-03-26,76.01,76.88,75.42,76.41,968076,76.01,76.88,75.42,76.41,968076,0.0,1.0
2019-03-27,75.81,76.4199,75.15,75.94,318800,75.81,76.4199,75.15,75.94,318800,0.0,1.0
2019-03-28,76.51,77.28,76.0,76.16,493960,76.51,77.28,76.0,76.16,493960,0.0,1.0
2019-03-29,77.06,77.5899,76.78,77.13,504199,77.06,77.5899,76.78,77.13,504199,0.0,1.0
2019-04-01,78.85,78.97,77.49,77.89,585858,78.85,78.97,77.49,77.89,585858,0.0,1.0
2019-04-02,78.52,78.82,78.17,78.74,449925,78.52,78.82,78.17,78.74,449925,0.0,1.0
2019-04-03,79.86,80.26,78.94,79.19,550638,79.86,80.26,78.94,79.19,550638,0.0,1.0
2019-04-04,81.28,81.6,79.48,80.02,609202,81.28,81.6,79.48,80.02,609202,0.0,1.0
2019-04-05,82.4,82.48,81.45,81.58,760848,82.4,82.48,81.45,81.58,760848,0.0,1.0
2019-04-08,83.06,83.08,81.14,82.0,466684,83.06,83.08,81.14,82.0,466684,0.0,1.0
2019-04-09,81.92,83.06,81.88,82.79,326762,81.92,83.06,81.88,82.79,326762,0.0,1.0
2019-04-10,83.06,83.3,81.86,82.15,340421,83.06,83.3,81.86,82.15,340421,0.0,1.0
2019-04-11,83.38,83.68,82.79,83.12,333482,83.38,83.68,82.79,83.12,333482,0.0,1.0
2019-04-12,84.62,85.0499,83.48,83.81,571920,84.62,85.0499,83.48,83.81,571920,0.0,1.0
2019-04-15,84.49,84.85,84.17,84.52,412736,84.49,84.85,84.17,84.52,412736,0.0,1.0
2019-04-16,84.88,85.06,84.41,84.86,288209,84.88,85.06,84.41,84.86,288209,0.0,1.0
2019-04-17,84.14,85.5,83.9,85.5,445997,84.14,85.5,83.9,85.5,445997,0.0,1.0
2019-04-18,84.96,84.99,83.796,84.32,569140,84.96,84.99,83.796,84.32,569140,0.0,1.0
2019-04-22,83.7,84.615,83.37,84.49,305080,83.7,84.615,83.37,84.49,305080,0.0,1.0
2019-04-23,86.05,86.355,83.935,84.0,618659,86.05,86.355,83.935,84.0,618659,0.0,1.0
2019-04-24,86.1,86.62,85.54,85.88,457985,86.1,86.62,85.54,85.88,457985,0.0,1.0
2019-04-25,83.76,85.82,83.735,85.82,411476,83.76,85.82,83.735,85.82,411476,0.0,1.0
2019-04-26,84.98,85.06,83.2,83.75,577288,84.98,85.06,83.2,83.75,577288,0.0,1.0
2019-04-29,84.79,85.51,84.64,85.02,360590,84.79,85.51,84.64,85.02,360590,0.0,1.0
2019-04-30,84.51,84.86,83.52,84.62,367157,84.51,84.86,83.52,84.62,367157,0.0,1.0
2019-05-01,83.5,85.3628,83.47,85.17,364503,83.5,85.3628,83.47,85.17,364503,0.0,1.0
2019-05-02,75.19,81.59,74.685,81.59,1840166,75.19,81.59,74.685,81.59,1840166,0.0,1.0
2019-05-03,76.15,76.26,75.1,75.1,804107,76.15,76.26,75.1,75.1,804107,0.0,1.0
2019-05-06,74.75,74.99,73.06,74.14,600863,74.75,74.99,73.06,74.14,600863,0.0,1.0
2019-05-07,73.41,74.25,72.84,73.63,569773,73.41,74.25,72.84,73.63,569773,0.0,1.0
2019-05-08,71.75,73.59,71.71,73.43,593369,71.75,73.59,71.71,73.43,593369,0.0,1.0
2019-05-09,70.82,71.14,69.79,70.68,781760,70.82,71.14,69.79,70.68,781760,0.0,1.0
2019-05-10,71.18,71.4625,69.55,70.5,571591,71.18,71.4625,69.55,70.5,571591,0.0,1.0
2019-05-13,68.1,69.89,68.1,69.19,747417,68.1,69.89,68.1,69.19,747417,0.0,1.0
2019-05-14,68.48,69.0557,68.36,68.36,490875,68.48,69.0557,68.36,68.36,490875,0.0,1.0
2019-05-15,68.86,69.18,67.56,67.82,505695,68.86,69.18,67.56,67.82,505695,0.0,1.0
2019-05-16,68.78,69.26,68.48,69.02,461596,68.78,69.26,68.48,69.02,461596,0.0,1.0
2019-05-17,66.45,68.5,66.3,67.88,1013470,66.45,68.5,66.3,67.88,1013470,0.0,1.0
2019-05-20,66.73,67.67,65.19,65.67,677354,66.73,67.67,65.19,65.67,677354,0.0,1.0
2019-05-21,68.16,68.44,67.41,67.47,658080,68.16,68.44,67.41,67.47,658080,0.0,1.0
2019-05-22,66.41,68.4,66.33,67.82,752850,66.41,68.4,66.33,67.82,752850,0.0,1.0
2019-05-23,64.96,65.67,64.61,65.34,594436,64.96,65.67,64.61,65.34,594436,0.0,1.0
2019-05-24,65.26,65.88,64.87,65.51,511482,65.26,65.88,64.87,65.51,511482,0.0,1.0
2019-05-28,65.39,65.74,64.79,65.42,1205925,65.39,65.74,64.79,65.42,1205925,0.0,1.0
2019-05-29,64.59,65.45,64.27,64.66,788587,64.59,65.45,64.27,64.66,788587,0.0,1.0
2019-05-30,64.56,65.63,64.08,64.59,483612,64.56,65.63,64.08,64.59,483612,0.0,1.0
2019-05-31,62.66,64.115,62.35,63.75,659718,62.66,64.115,62.35,63.75,659718,0.0,1.0
2019-06-03,63.56,64.3,62.66,62.69,666285,63.56,64.3,62.66,62.69,666285,0.0,1.0
2019-06-04,66.34,66.46,64.325,64.4,597639,66.34,66.46,64.325,64.4,597639,0.0,1.0
2019-06-05,65.8,67.005,65.07,66.71,563372,65.8,67.005,65.07,66.71,563372,0.0,1.0
2019-06-06,65.77,66.25,65.0,65.68,582771,65.77,66.25,65.0,65.68,582771,0.0,1.0
2019-06-07,66.58,66.88,65.71,66.2,450025,66.58,66.88,65.71,66.2,450025,0.0,1.0
2019-06-10,68.47,68.94,66.84,66.89,506330,68.47,68.94,66.84,66.89,506330,0.0,1.0
2019-06-11,69.67,70.14,69.21,69.59,567460,69.67,70.14,69.21,69.59,567460,0.0,1.0
2019-06-12,68.44,69.61,68.09,69.61,485909,68.44,69.61,68.09,69.61,485909,0.0,1.0
2019-06-13,69.16,69.39,68.4,68.55,432423,69.16,69.39,68.4,68.55,432423,0.0,1.0
2019-06-14,67.1,68.37,67.09,68.3,467279,67.1,68.37,67.09,68.3,467279,0.0,1.0
2019-06-17,66.99,67.58,66.39,66.89,436001,66.99,67.58,66.39,66.89,436001,0.0,1.0
2019-06-18,68.61,69.3,67.41,67.71,566877,68.61,69.3,67.41,67.71,566877,0.0,1.0
2019-06-19,69.26,69.3,68.54,69.03,495613,69.26,69.3,68.54,69.03,495613,0.0,1.0
2019-06-20,69.92,70.29,68.96,69.02,1107646,69.92,70.29,68.96,69.02,1107646,0.0,1.0
2019-06-21,69.75,69.94,68.78,69.54,780349,69.75,69.94,68.78,69.54,780349,0.0,1.0
2019-06-24,69.48,70.57,69.33,69.86,339734,69.48,70.57,69.33,69.86,339734,0.0,1.0
2019-06-25,69.87,70.07,69.1201,69.5,591180,69.87,70.07,69.1201,69.5,591180,0.0,1.0
2019-06-26,70.09,71.26,70.04,70.5,541308,70.09,71.26,70.04,70.5,541308,0.0,1.0
2019-06-27,70.79,70.94,69.93,70.32,530740,70.79,70.94,69.93,70.32,530740,0.0,1.0
2019-06-28,71.27,71.74,70.55,70.93,644268,71.27,71.74,70.55,70.93,644268,0.0,1.0
2019-07-01,72.02,73.37,71.42,72.65,379115,72.02,73.37,71.42,72.65,379115,0.0,1.0
2019-07-02,69.98,71.31,69.25,71.17,617534,69.98,71.31,69.25,71.17,617534,0.0,1.0
2019-07-03,71.13,71.36,70.3,70.31,419081,71.13,71.36,70.3,70.31,419081,0.0,1.0
2019-07-05,71.23,71.24,69.88,70.48,270986,71.23,71.24,69.88,70.48,270986,0.0,1.0
2019-07-08,68.45,70.7048,68.32,70.46,404268,68.45,70.7048,68.32,70.46,404268,0.0,1.0
2019-07-09,68.95,68.98,67.805,67.91,681287,68.95,68.98,67.805,67.91,681287,0.0,1.0
2019-07-10,68.91,70.155,68.86,69.44,342187,68.91,70.155,68.86,69.44,342187,0.0,1.0
2019-07-11,67.3,68.755,66.88,68.57,517692,67.3,68.755,66.88,68.57,517692,0.0,1.0
2019-07-12,68.95,69.28,67.41,67.41,438624,68.95,69.28,67.41,67.41,438624,0.0,1.0
2019-07-15,68.9,69.3622,68.16,69.34,366088,68.9,69.3622,68.16,69.34,366088,0.0,1.0
2019-07-16,67.65,68.05,63.867,64.99,1856820,67.65,68.05,63.867,64.99,1856820,0.0,1.0
2019-07-17,66.86,68.11,66.39,67.24,700212,66.86,68.11,66.39,67.24,700212,0.0,1.0
2019-07-18,67.25,67.83,66.47,67.07,696551,67.25,67.83,66.47,67.07,696551,0.0,1.0
2019-07-19,67.67,68.78,67.292,67.6,489306,67.67,68.78,67.292,67.6,489306,0.0,1.0
2019-07-22,68.83,69.29,67.82,67.9,882935,68.83,69.29,67.82,67.9,882935,0.0,1.0
2019-07-23,69.72,69.9,68.99,69.26,654577,69.72,69.9,68.99,69.26,654577,0.0,1.0
2019-07-24,71.81,72.07,69.525,69.71,608234,71.81,72.07,69.525,69.71,608234,0.0,1.0
2019-07-25,71.15,72.0,70.7975,71.69,629088,71.15,72.0,70.7975,71.69,629088,0.0,1.0
2019-07-26,71.71,71.84,70.75,71.2,634701,71.71,71.84,70.75,71.2,634701,0.0,1.0
2019-07-29,71.84,72.14,71.3,71.6,449664,71.84,72.14,71.3,71.6,449664,0.0,1.0
2019-07-30,72.63,72.66,70.81,71.1,623481,72.63,72.66,70.81,71.1,623481,0.0,1.0
2019-07-31,72.61,73.99,72.26,72.28,1103706,72.61,73.99,72.26,72.28,1103706,0.0,1.0
2019-08-01,71.91,74.65,70.8,72.48,1323070,71.91,74.65,70.8,72.48,1323070,0.0,1.0
2019-08-02,70.41,71.99,70.31,71.17,707921,70.41,71.99,70.31,71.17,707921,0.0,1.0
2019-08-05,68.86,69.52,68.22,68.92,887688,68.86,69.52,68.22,68.92,887688,0.0,1.0
2019-08-06,67.85,69.945,67.12,69.44,933378,67.85,69.945,67.12,69.44,933378,0.0,1.0
2019-08-07,67.88,68.28,66.42,66.8,743321,67.88,68.28,66.42,66.8,743321,0.0,1.0
2019-08-08,69.78,69.86,68.285,68.4,747828,69.78,69.86,68.285,68.4,747828,0.0,1.0
2019-08-09,68.74,69.46,68.16,69.24,432996,68.74,69.46,68.16,69.24,432996,0.0,1.0
2019-08-12,67.87,68.85,67.59,68.08,244304,67.87,68.85,67.59,68.08,244304,0.0,1.0
2019-08-13,69.12,69.83,67.35,67.54,655212,69.12,69.83,67.35,67.54,655212,0.0,1.0
2019-08-14,66.68,68.04,66.41,67.77,497759,66.68,68.04,66.41,67.77,497759,0.0,1.0
2019-08-15,66.04,67.17,65.68,66.73,387224,66.04,67.17,65.68,66.73,387224,0.0,1.0
2019-08-16,68.02,68.25,66.59,66.59,457096,68.02,68.25,66.59,66.59,457096,0.0,1.0
2019-08-19,68.49,70.01,68.46,69.41,596900,68.49,70.01,68.46,69.41,596900,0.0,1.0
2019-08-20,67.76,68.49,67.72,68.41,417662,67.76,68.49,67.72,68.41,417662,0.0,1.0
2019-08-21,68.66,69.2,68.425,68.57,361862,68.66,69.2,68.425,68.57,361862,0.0,1.0
2019-08-22,68.89,69.47,68.51,69.05,267817,68.89,69.47,68.51,69.05,267817,0.0,1.0
2019-08-23,67.31,69.34,67.18,68.26,493900,67.31,69.34,67.18,68.26,493900,0.0,1.0
2019-08-26,68.07,68.38,67.61,68.12,524901,68.07,68.38,67.61,68.12,524901,0.0,1.0
2019-08-27,67.38,68.58,66.25,68.42,929309,67.38,68.58,66.25,68.42,929309,0.0,1.0
2019-08-28,67.35,68.0,66.51,67.0,708230,67.35,68.0,66.51,67.0,708230,0.0,1.0
2019-08-29,69.19,70.22,68.405,68.41,623310,69.19,70.22,68.405,68.41,623310,0.0,1.0
2019-08-30,69.2,69.79,68.87,69.79,667051,69.2,69.79,68.87,69.79,667051,0.0,1.0
2019-09-03,68.09,68.665,67.55,68.45,583449,68.09,68.665,67.55,68.45,583449,0.0,1.0
2019-09-04,69.73,69.78,68.72,69.12,514510,69.73,69.78,68.72,69.12,514510,0.0,1.0
2019-09-05,72.18,72.47,69.92,70.5,536245,72.18,72.47,69.92,70.5,536245,0.0,1.0
2019-09-06,72.8,73.5,72.15,72.65,466835,72.8,73.5,72.15,72.65,466835,0.0,1.0
2019-09-09,74.22,74.33,72.26,73.09,480930,74.22,74.33,72.26,73.09,480930,0.0,1.0
2019-09-10,75.6,75.66,73.21,74.13,429627,75.6,75.66,73.21,74.13,429627,0.0,1.0
2019-09-11,76.56,76.64,75.14,75.93,420812,76.56,76.64,75.14,75.93,420812,0.0,1.0
2019-09-12,77.36,77.7488,75.64,77.0,493194,77.36,77.7488,75.64,77.0,493194,0.0,1.0
2019-09-13,76.62,77.86,76.52,77.72,518168,76.62,77.86,76.52,77.72,518168,0.0,1.0
2019-09-16,76.09,76.75,75.97,76.08,492831,76.09,76.75,75.97,76.08,492831,0.0,1.0
2019-09-17,75.3,75.76,74.38,75.76,475517,75.3,75.76,74.38,75.76,475517,0.0,1.0
2019-09-18,75.48,75.62,74.66,75.14,666211,75.48,75.62,74.66,75.14,666211,0.0,1.0
2019-09-19,74.8,76.14,74.65,75.78,808420,74.8,76.14,74.65,75.78,808420,0.0,1.0
2019-09-20,73.77,75.25,73.659,75.13,1642712,73.77,75.25,73.659,75.13,1642712,0.0,1.0
2019-09-23,74.62,74.745,73.17,73.58,1087332,74.62,74.745,73.17,73.58,1087332,0.0,1.0
2019-09-24,73.44,75.6,73.35,74.97,767507,73.44,75.6,73.35,74.97,767507,0.0,1.0
2019-09-25,74.65,75.58,73.18,73.8,1184656,74.65,75.58,73.18,73.8,1184656,0.0,1.0
2019-09-26,74.45,74.7,73.7278,74.7,920597,74.45,74.7,73.7278,74.7,920597,0.0,1.0
2019-09-27,74.07,75.72,73.67,74.92,441059,74.07,75.72,73.67,74.92,441059,0.0,1.0
2019-09-30,74.58,74.75,73.77,74.26,677930,74.58,74.75,73.77,74.26,677930,0.0,1.0
2019-10-01,72.99,75.85,72.89,75.05,372707,72.99,75.85,72.89,75.05,372707,0.0,1.0
2019-10-02,72.72,72.985,71.51,72.33,738644,72.72,72.985,71.51,72.33,738644,0.0,1.0
2019-10-03,72.84,72.9515,71.33,72.51,1472613,72.84,72.9515,71.33,72.51,1472613,0.0,1.0
2019-10-04,74.33,74.37,71.32,72.87,928290,74.33,74.37,71.32,72.87,928290,0.0,1.0
2019-10-07,72.72,74.3365,72.71,74.04,1025865,72.72,74.3365,72.71,74.04,1025865,0.0,1.0
2019-10-08,71.32,72.32,71.27,72.18,524294,71.32,72.32,71.27,72.18,524294,0.0,1.0
2019-10-09,72.19,72.67,71.78,72.16,404601,72.19,72.67,71.78,72.16,404601,0.0,1.0
2019-10-10,73.16,73.44,72.22,72.32,571143,73.16,73.44,72.22,72.32,571143,0.0,1.0
2019-10-11,74.22,75.61,74.16,74.32,515045,74.22,75.61,74.16,74.32,515045,0.0,1.0
2019-10-14,73.89,74.3342,73.54,74.06,571506,73.89,74.3342,73.54,74.06,571506,0.0,1.0
2019-10-15,74.9,75.6,74.05,74.43,1310610,74.9,75.6,74.05,74.43,1310610,0.0,1.0
2019-10-16,75.64,76.81,75.0,75.0,524643,75.64,76.81,75.0,75.0,524643,0.0,1.0
2019-10-17,76.05,76.19,75.38,76.09,432284,76.05,76.19,75.38,76.09,432284,0.0,1.0
2019-10-18,75.64,76.17,75.47,75.91,421996,75.64,76.17,75.47,75.91,421996,0.0,1.0
2019-10-21,76.12,76.75,75.685,76.24,323314,76.12,76.75,75.685,76.24,323314,0.0,1.0
2019-10-22,76.35,76.77,75.31,76.15,360218,76.35,76.77,75.31,76.15,360218,0.0,1.0
2019-10-23,76.58,76.95,75.54,76.03,424840,76.58,76.95,75.54,76.03,424840,0.0,1.0
2019-10-24,76.19,77.36,75.83,77.18,396114,76.19,77.36,75.83,77.18,396114,0.0,1.0
2019-10-25,77.17,77.64,75.25,76.1,429440,77.17,77.64,75.25,76.1,429440,0.0,1.0
2019-10-28,77.63,78.68,77.18,77.76,391264,77.63,78.68,77.18,77.76,391264,0.0,1.0
2019-10-29,78.29,78.55,77.18,77.18,634782,78.29,78.55,77.18,77.18,634782,0.0,1.0
2019-10-30,78.2,78.49,77.37,78.43,355404,78.2,78.49,77.37,78.43,355404,0.0,1.0
2019-10-31,79.28,80.0,78.14,78.61,908566,79.28,80.0,78.14,78.61,908566,0.0,1.0
2019-11-01,81.08,81.69,79.48,79.71,751653,81.08,81.69,79.48,79.71,751653,0.0,1.0
2019-11-04,81.89,82.33,81.18,81.94,653741,81.89,82.33,81.18,81.94,653741,0.0,1.0
2019-11-05,82.58,83.43,81.92,82.34,734368,82.58,83.43,81.92,82.34,734368,0.0,1.0
2019-11-06,82.04,82.76,81.75,82.58,792240,82.04,82.76,81.75,82.58,792240,0.0,1.0
2019-11-07,81.79,83.26,81.48,82.77,649549,81.79,83.26,81.48,82.77,649549,0.0,1.0
2019-11-08,81.73,82.11,80.0,80.0,401391,81.73,82.11,80.0,80.0,401391,0.0,1.0
2019-11-11,81.24,81.75,81.11,81.23,372184,81.24,81.75,81.11,81.23,372184,0.0,1.0
2019-11-12,80.6,81.77,80.57,81.33,365548,80.6,81.77,80.57,81.33,365548,0.0,1.0
2019-11-13,80.12,80.54,79.845,79.98,479321,80.12,80.54,79.845,79.98,479321,0.0,1.0
2019-11-14,80.01,80.28,79.56,80.09,575941,80.01,80.28,79.56,80.09,575941,0.0,1.0
2019-11-15,80.07,80.98,79.91,80.45,606111,80.07,80.98,79.91,80.45,606111,0.0,1.0
2019-11-18,79.45,79.92,78.77,79.92,989227,79.45,79.92,78.77,79.92,989227,0.0,1.0
2019-11-19,79.25,80.22,78.7,79.87,652464,79.25,80.22,78.7,79.87,652464,0.0,1.0
2019-11-20,78.84,79.57,78.31,79.02,547841,78.84,79.57,78.31,79.02,547841,0.0,1.0
2019-11-21,79.28,79.48,78.54,78.89,538467,79.28,79.48,78.54,78.89,538467,0.0,1.0
2019-11-22,79.3,79.97,79.25,79.58,336174,79.3,79.97,79.25,79.58,336174,0.0,1.0
2019-11-25,80.54,80.7,79.36,79.58,474637,80.54,80.7,79.36,79.58,474637,0.0,1.0
2019-11-26,80.15,80.91,79.845,80.56,931719,80.15,80.91,79.845,80.56,931719,0.0,1.0
2019-11-27,80.56,80.58,79.85,80.39,440065,80.56,80.58,79.85,80.39,440065,0.0,1.0
2019-11-29,79.64,80.8,79.59,80.15,283513,79.64,80.8,79.59,80.15,283513,0.0,1.0
2019-12-02,79.85,80.22,79.33,79.72,694069,79.85,80.22,79.33,79.72,694069,0.0,1.0
2019-12-03,79.41,79.47,78.19,79.0,494777,79.41,79.47,78.19,79.0,494777,0.0,1.0
2019-12-04,80.5,81.34,79.76,80.05,578535,80.5,81.34,79.76,80.05,578535,0.0,1.0
2019-12-05,81.16,81.54,80.89,80.89,358336,81.16,81.54,80.89,80.89,358336,0.0,1.0
2019-12-06,82.35,82.83,81.8672,82.01,341413,82.35,82.83,81.8672,82.01,341413,0.0,1.0
2019-12-09,82.18,82.54,81.94,82.25,574143,82.18,82.54,81.94,82.25,574143,0.0,1.0
2019-12-10,82.5,82.88,81.71,82.13,475105,82.5,82.88,81.71,82.13,475105,0.0,1.0
2019-12-11,83.29,83.435,82.34,82.55,379537,83.29,83.435,82.34,82.55,379537,0.0,1.0
2019-12-12,85.12,85.17,82.955,83.05,535017,85.12,85.17,82.955,83.05,535017,0.0,1.0
2019-12-13,84.45,85.6457,84.13,85.13,614927,84.45,85.6457,84.13,85.13,614927,0.0,1.0
2019-12-16,84.99,85.39,84.36,84.75,440071,84.99,85.39,84.36,84.75,440071,0.0,1.0
2019-12-17,84.61,85.49,84.3799,85.49,495699,84.61,85.49,84.3799,85.49,495699,0.0,1.0
2019-12-18,84.09,84.69,83.95,84.69,584621,84.09,84.69,83.95,84.69,584621,0.0,1.0
2019-12-19,84.43,84.9,83.73,84.11,654013,84.43,84.9,83.73,84.11,654013,0.0,1.0
2019-12-20,84.76,85.28,84.53,84.53,1176145,84.76,85.28,84.53,84.53,1176145,0.0,1.0
2019-12-23,84.74,85.285,84.44,84.97,492386,84.74,85.285,84.44,84.97,492386,0.0,1.0
2019-12-24,84.46,84.975,84.4,84.69,155468,84.46,84.975,84.4,84.69,155468,0.0,1.0
2019-12-26,84.78,84.85,84.4,84.62,188301,84.78,84.85,84.4,84.62,188301,0.0,1.0
2019-12-27,84.52,85.26,84.44,85.11,285025,84.52,85.26,84.44,85.11,285025,0.0,1.0
2019-12-30,84.41,84.975,84.19,84.63,310595,84.41,84.975,84.19,84.63,310595,0.0,1.0
2019-12-31,84.74,85.204,84.2,84.2,374117,84.74,85.204,84.2,84.2,374117,0.0,1.0
2020-01-02,85.79,85.8,84.42,85.64,330789,85.79,85.8,84.42,85.64,330789,0.0,1.0
2020-01-03,84.65,85.01,84.17,84.69,343398,84.65,85.01,84.17,84.69,343398,0.0,1.0
2020-01-06,83.19,84.08,83.19,83.84,582326,83.19,84.08,83.19,83.84,582326,0.0,1.0
2020-01-07,85.01,85.27,82.59,83.42,631473,85.01,85.27,82.59,83.42,631473,0.0,1.0
2020-01-08,84.19,85.33,83.63,84.86,768822,84.19,85.33,83.63,84.86,768822,0.0,1.0
2020-01-09,84.75,84.855,84.02,84.61,397960,84.75,84.855,84.02,84.61,397960,0.0,1.0
2020-01-10,84.47,85.66,84.09,85.26,473087,84.47,85.66,84.09,85.26,473087,0.0,1.0
2020-01-13,84.88,84.88,83.52,83.52,339654,84.88,84.88,83.52,83.52,339654,0.0,1.0
2020-01-14,84.15,85.18,84.07,84.7,575708,84.15,85.18,84.07,84.7,575708,0.0,1.0
2020-01-15,83.97,84.965,83.56,84.09,415078,83.97,84.965,83.56,84.09,415078,0.0,1.0
2020-01-16,84.15,84.93,83.695,84.41,475839,84.15,84.93,83.695,84.41,475839,0.0,1.0
2020-01-17,82.32,84.36,82.06,84.36,798229,82.32,84.36,82.06,84.36,798229,0.0,1.0
2020-01-21,81.73,82.9,81.61,81.87,771664,81.73,82.9,81.61,81.87,771664,0.0,1.0
2020-01-22,81.99,82.44,81.66,82.23,505033,81.99,82.44,81.66,82.23,505033,0.0,1.0
2020-01-23,82.12,82.56,80.93,81.77,681073,82.12,82.56,80.93,81.77,681073,0.0,1.0
2020-01-24,81.52,82.84,81.18,82.66,344321,81.52,82.84,81.18,82.66,344321,0.0,1.0
2020-01-27,79.3,80.27,79.14,80.19,442554,79.3,80.27,79.14,80.19,442554,0.0,1.0
2020-01-28,79.76,80.04,79.01,79.78,543772,79.76,80.04,79.01,79.78,543772,0.0,1.0
2020-01-29,79.12,80.4,79.09,79.98,383312,79.12,80.4,79.09,79.98,383312,0.0,1.0
2020-01-30,78.58,78.87,77.61,78.34,561505,78.58,78.87,77.61,78.34,561505,0.0,1.0
2020-01-31,75.94,78.88,75.52,78.2,597350,75.94,78.88,75.52,78.2,597350,0.0,1.0
2020-02-03,75.6,76.825,75.52,76.21,578288,75.6,76.825,75.52,76.21,578288,0.0,1.0
2020-02-04,76.74,77.03,75.99,76.71,906523,76.74,77.03,75.99,76.71,906523,0.0,1.0
2020-02-05,78.3,79.01,76.37,77.55,641215,78.3,79.01,76.37,77.55,641215,0.0,1.0
2020-02-06,79.42,83.46,78.74,79.01,918863,79.42,83.46,78.74,79.01,918863,0.0,1.0
2020-02-07,77.27,78.66,77.22,78.66,870786,77.27,78.66,77.22,78.66,870786,0.0,1.0
2020-02-10,77.11,77.72,76.47,76.78,627016,77.11,77.72,76.47,76.78,627016,0.0,1.0
2020-02-11,77.97,78.35,77.46,77.51,497481,77.97,78.35,77.46,77.51,497481,0.0,1.0
2020-02-12,80.34,80.45,78.59,78.59,656742,80.34,80.45,78.59,78.59,656742,0.0,1.0
2020-02-13,79.21,79.93,78.41,79.77,440678,79.21,79.93,78.41,79.77,440678,0.0,1.0
2020-02-14,79.19,79.51,78.6,79.36,374650,79.19,79.51,78.6,79.36,374650,0.0,1.0
2020-02-18,78.6,79.01,78.2,78.63,592771,78.6,79.01,78.2,78.63,592771,0.0,1.0
2020-02-19,79.22,79.39,78.81,78.86,587178,79.22,79.39,78.81,78.86,587178,0.0,1.0
2020-02-20,80.0,80.3,78.87,78.98,541913,80.0,80.3,78.87,78.98,541913,0.0,1.0
2020-02-21,77.99,79.4955,77.75,79.44,730933,77.99,79.4955,77.75,79.44,730933,0.0,1.0
2020-02-24,75.05,76.07,74.7345,75.84,527638,75.05,76.07,74.7345,75.84,527638,0.0,1.0
2020-02-25,72.57,75.32,72.08,75.32,703594,72.57,75.32,72.08,75.32,703594,0.0,1.0
2020-02-26,71.18,73.72,71.13,73.11,658223,71.18,73.72,71.13,73.11,658223,0.0,1.0
2020-02-27,67.8,70.59,67.77,69.49,671856,67.8,70.59,67.77,69.49,671856,0.0,1.0
2020-02-28,67.06,68.005,64.2,65.82,1410311,67.06,68.005,64.2,65.82,1410311,0.0,1.0
2020-03-02,68.81,68.87,65.8,67.72,707193,68.81,68.87,65.8,67.72,707193,0.0,1.0
2020-03-03,67.62,69.85,67.5,68.64,771138,67.62,69.85,67.5,68.64,771138,0.0,1.0
2020-03-04,69.59,69.75,66.87,68.76,493054,69.59,69.75,66.87,68.76,493054,0.0,1.0
2020-03-05,68.3,68.67,67.4,67.59,733541,68.3,68.67,67.4,67.59,733541,0.0,1.0
2020-03-06,67.65,68.54,65.63,65.83,1028954,67.65,68.54,65.63,65.83,1028954,0.0,1.0
2020-03-09,60.65,62.98,60.29,60.67,827508,60.65,62.98,60.29,60.67,827508,0.0,1.0
2020-03-10,61.95,63.35,58.87,63.02,947890,61.95,63.35,58.87,63.02,947890,0.0,1.0
2020-03-11,58.17,60.62,57.53,60.1,938428,58.17,60.62,57.53,60.1,938428,0.0,1.0
2020-03-12,52.9,56.06,48.75,54.77,913989,52.9,56.06,48.75,54.77,913989,0.0,1.0
2020-03-13,56.81,56.89,51.29,52.43,797945,56.81,56.89,51.29,52.43,797945,0.0,1.0
2020-03-16,49.73,52.97,49.35,52.44,932862,49.73,52.97,49.35,52.44,932862,0.0,1.0
2020-03-17,48.38,50.71,44.73,50.39,842049,48.38,50.71,44.73,50.39,842049,0.0,1.0
2020-03-18,41.06,45.84,39.25,44.79,836384,41.06,45.84,39.25,44.79,836384,0.0,1.0
2020-03-19,44.76,45.59,39.5562,40.58,1049095,44.76,45.59,39.5562,40.58,1049095,0.0,1.0
2020-03-20,46.86,48.515,44.9,44.95,2108755,46.86,48.515,44.9,44.95,2108755,0.0,1.0
2020-03-23,45.45,47.9,43.73,46.5,809211,45.45,47.9,43.73,46.5,809211,0.0,1.0
2020-03-24,52.27,52.27,47.22,48.04,860642,52.27,52.27,47.22,48.04,860642,0.0,1.0
2020-03-25,52.12,54.72,49.12,52.57,580366,52.12,54.72,49.12,52.57,580366,0.0,1.0
2020-03-26,54.12,54.57,50.82,52.9,740567,54.12,54.57,50.82,52.9,740567,0.0,1.0
2020-03-27,50.23,52.21,50.02,52.21,772010,50.23,52.21,50.02,52.21,772010,0.0,1.0
2020-03-30,53.72,54.05,48.59,50.31,823613,53.72,54.05,48.59,50.31,823613,0.0,1.0
2020-03-31,51.87,55.68,51.31,53.56,1280142,51.87,55.68,51.31,53.56,1280142,0.0,1.0
2020-04-01,50.17,51.67,48.98,50.0,509414,50.17,51.67,48.98,50.0,509414,0.0,1.0
2020-04-02,51.16,52.43,49.545,49.89,692519,51.16,52.43,49.545,49.89,692519,0.0,1.0
2020-04-03,50.68,52.54,49.64,50.74,553634,50.68,52.54,49.64,50.74,553634,0.0,1.0
2020-04-06,55.53,55.96,53.055,53.27,621137,55.53,55.96,53.055,53.27,621137,0.0,1.0
2020-04-07,54.85,60.12,54.65,58.23,928624,54.85,60.12,54.65,58.23,928624,0.0,1.0
2020-04-08,57.57,57.93,55.1441,55.78,572125,57.57,57.93,55.1441,55.78,572125,0.0,1.0
2020-04-09,59.2,60.97,58.75,59.32,628301,59.2,60.97,58.75,59.32,628301,0.0,1.0
2020-04-13,57.4,58.85,56.44,58.79,362357,57.4,58.85,56.44,58.79,362357,0.0,1.0
2020-04-14,57.35,59.3,56.32,56.32,378625,57.35,59.3,56.32,56.32,378625,0.0,1.0
2020-04-15,54.27,56.0,53.25,54.97,505303,54.27,56.0,53.25,54.97,505303,0.0,1.0
2020-04-16,54.33,54.53,52.69,54.44,478029,54.33,54.53,52.69,54.44,478029,0.0,1.0
2020-04-17,55.29,57.3299,54.97,55.98,603447,55.29,57.3299,54.97,55.98,603447,0.0,1.0
2020-04-20,53.18,54.92,53.16,54.07,593014,53.18,54.92,53.16,54.07,593014,0.0,1.0
2020-04-21,50.87,52.165,50.47,51.7,847533,50.87,52.165,50.47,51.7,847533,0.0,1.0
2020-04-22,53.21,53.82,51.9,52.43,665221,53.21,53.82,51.9,52.43,665221,0.0,1.0
2020-04-23,53.65,55.06,53.57,53.85,430675,53.65,55.06,53.57,53.85,430675,0.0,1.0
2020-04-24,55.2,55.61,53.66,54.7,1059350,55.2,55.61,53.66,54.7,1059350,0.0,1.0
2020-04-27,58.71,59.38,55.52,55.65,831463,58.71,59.38,55.52,55.65,831463,0.0,1.0
2020-04-28,59.15,61.92,58.55,61.55,827977,59.15,61.92,58.55,61.55,827977,0.0,1.0
2020-04-29,62.01,62.68,59.52,59.93,693971,62.01,62.68,59.52,59.93,693971,0.0,1.0
2020-04-30,62.92,65.04,61.025,61.04,1207944,62.92,65.04,61.025,61.04,1207944,0.0,1.0
2020-05-01,62.39,62.97,60.07,61.8,1136322,62.39,62.97,60.07,61.8,1136322,0.0,1.0
2020-05-04,61.03,63.26,59.77,61.34,637590,61.03,63.26,59.77,61.34,637590,0.0,1.0
2020-05-05,61.39,64.14,61.34,61.96,495309,61.39,64.14,61.34,61.96,495309,0.0,1.0
2020-05-06,60.54,62.355,60.41,62.02,528625,60.54,62.355,60.41,62.02,528625,0.0,1.0
2020-05-07,62.14,62.9673,61.69,62.02,417968,62.14,62.9673,61.69,62.02,417968,0.0,1.0
2020-05-08,65.46,65.63,63.04,63.1,1010070,65.46,65.63,63.04,63.1,1010070,0.0,1.0
2020-05-11,64.24,65.22,63.25,64.49,783503,64.24,65.22,63.25,64.49,783503,0.0,1.0
2020-05-12,61.77,64.545,61.76,64.14,756624,61.77,64.545,61.76,64.14,756624,0.0,1.0
2020-05-13,60.48,61.98,59.77,61.44,991855,60.48,61.98,59.77,61.44,991855,0.0,1.0
2020-05-14,61.43,61.66,58.155,59.22,662802,61.43,61.66,58.155,59.22,662802,0.0,1.0
2020-05-15,61.66,62.045,60.46,60.61,527174,61.66,62.045,60.46,60.61,527174,0.0,1.0
2020-05-18,65.94,66.365,63.91,64.1,930746,65.94,66.365,63.91,64.1,930746,0.0,1.0
2020-05-19,65.78,67.45,65.39,65.59,989447,65.78,67.45,65.39,65.59,989447,0.0,1.0
2020-05-20,67.78,68.34,66.71,66.81,621824,67.78,68.34,66.71,66.81,621824,0.0,1.0
2020-05-21,67.19,68.34,67.05,67.56,737560,67.19,68.34,67.05,67.56,737560,0.0,1.0
2020-05-22,66.51,67.03,65.89,67.03,441583,66.51,67.03,65.89,67.03,441583,0.0,1.0
2020-05-26,70.32,71.28,68.95,68.99,1086036,70.32,71.28,68.95,68.99,1086036,0.0,1.0
2020-05-27,71.05,72.11,69.91,71.46,729386,71.05,72.11,69.91,71.46,729386,0.0,1.0
2020-05-28,67.84,71.51,67.63,71.29,992601,67.84,71.51,67.63,71.29,992601,0.0,1.0
2020-05-29,69.08,69.33,67.03,67.54,1003241,69.08,69.33,67.03,67.54,1003241,0.0,1.0
2020-06-01,69.64,70.43,68.47,68.98,452987,69.64,70.43,68.47,68.98,452987,0.0,1.0
2020-06-02,70.55,70.84,69.78,70.66,438000,70.55,70.84,69.78,70.66,438000,0.0,1.0
2020-06-03,73.53,73.75,71.49,71.49,426014,73.53,73.75,71.49,71.49,426014,0.0,1.0
2020-06-04,73.79,74.0,72.21,72.53,647292,73.79,74.0,72.21,72.53,647292,0.0,1.0
2020-06-05,76.08,77.43,76.02,76.79,548405,76.08,77.43,76.02,76.79,548405,0.0,1.0
2020-06-08,77.2,77.71,76.18,76.47,543221,77.2,77.71,76.18,76.47,543221,0.0,1.0
2020-06-09,74.42,75.92,74.4,75.83,630872,74.42,75.92,74.4,75.83,630872,0.0,1.0
2020-06-10,71.75,74.66,71.67,74.66,686977,71.75,74.66,71.67,74.66,686977,0.0,1.0
2020-06-11,65.39,69.19,65.33,68.91,575314,65.39,69.19,65.33,68.91,575314,0.0,1.0
2020-06-12,66.2,68.32,64.07,67.83,710465,66.2,68.32,64.07,67.83,710465,0.0,1.0
2020-06-15,66.57,67.48,63.28,64.36,823947,66.57,67.48,63.28,64.36,823947,0.0,1.0
2020-06-16,67.62,69.78,66.77,69.21,877560,67.62,69.78,66.77,69.21,877560,0.0,1.0
2020-06-17,66.63,67.62,65.98,67.62,696607,66.63,67.62,65.98,67.62,696607,0.0,1.0
2020-06-18,65.79,67.18,65.51,66.07,485471,65.79,67.18,65.51,66.07,485471,0.0,1.0
2020-06-19,66.24,67.88,65.59,66.33,1128417,66.24,67.88,65.59,66.33,1128417,0.0,1.0
2020-06-22,67.53,67.56,64.885,65.82,674140,67.53,67.56,64.885,65.82,674140,0.0,1.0
2020-06-23,67.4,68.71,67.27,68.58,611378,67.4,68.71,67.27,68.58,611378,0.0,1.0
2020-06-24,64.81,67.04,64.65,66.68,502003,64.81,67.04,64.65,66.68,502003,0.0,1.0
2020-06-25,65.36,65.46,63.65,64.18,624395,65.36,65.46,63.65,64.18,624395,0.0,1.0
2020-06-26,65.16,65.805,64.23,64.93,1069782,65.16,65.805,64.23,64.93,1069782,0.0,1.0
2020-06-29,67.42,68.16,65.8,66.0,550600,67.42,68.16,65.8,66.0,550600,0.0,1.0
2020-06-30,68.69,69.05,67.14,67.31,448100,68.69,69.05,67.14,67.31,448100,0.0,1.0
2020-07-01,65.92,69.08,65.81,68.62,591000,65.92,69.08,65.81,68.62,591000,0.0,1.0
2020-07-02,66.47,67.91,66.13,67.17,470300,66.47,67.91,66.13,67.17,470300,0.0,1.0
2020-07-06,67.69,68.6,66.99,68.07,390500,67.69,68.6,66.99,68.07,390500,0.0,1.0
2020-07-07,66.05,67.54,65.9,66.79,367300,66.05,67.54,65.9,66.79,367300,0.0,1.0
2020-07-08,66.65,67.02,65.42,66.37,478000,66.65,67.02,65.42,66.37,478000,0.0,1.0
2020-07-09,66.24,67.02,65.13,66.61,417200,66.24,67.02,65.13,66.61,417200,0.0,1.0
2020-07-10,66.12,66.62,65.72,66.11,273500,66.12,66.62,65.72,66.11,273500,0.0,1.0
2020-07-13,65.35,67.31,65.27,67.15,652300,65.35,67.31,65.27,67.15,652300,0.0,1.0
2020-07-14,66.34,66.41,64.15,65.24,377400,66.34,66.41,64.15,65.24,377400,0.0,1.0
2020-07-15,67.77,68.25,66.63,67.93,811800,67.77,68.25,66.63,67.93,811800,0.0,1.0
2020-07-16,67.68,68.44,67.12,67.74,342700,67.68,68.44,67.12,67.74,342700,0.0,1.0
2020-07-17,68.04,68.2,67.11,68.2,317000,68.04,68.2,67.11,68.2,317000,0.0,1.0
2020-07-20,67.56,68.04,67.08,67.66,322264,67.56,68.04,67.08,67.66,322264,0.0,1.0
2020-07-21,67.15,68.72,67.1,67.86,562690,67.15,68.72,67.1,67.86,562690,0.0,1.0
2020-07-22,67.62,68.08,66.96,67.14,983801,67.62,68.08,66.96,67.14,983801,0.0,1.0
2020-07-23,68.81,69.71,67.51,67.71,549387,68.81,69.71,67.51,67.71,549387,0.0,1.0
2020-07-24,67.35,68.72,67.18,68.41,462648,67.35,68.72,67.18,68.41,462648,0.0,1.0
2020-07-27,69.08,69.16,67.4,67.95,347574,69.08,69.16,67.4,67.95,347574,0.0,1.0
2020-07-28,67.01,68.51,66.84,68.51,245644,67.01,68.51,66.84,68.51,245644,0.0,1.0
2020-07-29,68.7,69.07,67.21,67.21,380111,68.7,69.07,67.21,67.21,380111,0.0,1.0
2020-07-30,69.69,70.03,66.5,67.51,598709,69.69,70.03,66.5,67.51,598709,0.0,1.0
2020-07-31,71.62,71.73,68.79,69.71,749762,71.62,71.73,68.79,69.71,749762,0.0,1.0
2020-08-03,72.54,72.99,71.65,72.16,532400,72.54,72.99,71.65,72.16,532400,0.0,1.0
2020-08-04,73.68,73.7,72.4,72.4,458549,73.68,73.7,72.4,72.4,458549,0.0,1.0
2020-08-05,74.81,75.11,73.85,74.9,561332,74.81,75.11,73.85,74.9,561332,0.0,1.0
2020-08-06,74.65,75.6,74.2,74.57,467976,74.65,75.6,74.2,74.57,467976,0.0,1.0
2020-08-07,74.2,74.65,73.495,73.89,654820,74.2,74.65,73.495,73.89,654820,0.0,1.0
2020-08-10,74.55,75.025,74.02,74.2,573887,74.55,75.025,74.02,74.2,573887,0.0,1.0
2020-08-11,76.29,77.47,75.48,75.48,568003,76.29,77.47,75.48,75.48,568003,0.0,1.0
2020-08-12,76.4,77.49,76.1,76.98,573354,76.4,77.49,76.1,76.98,573354,0.0,1.0
2020-08-13,75.97,76.59,75.62,76.01,420747,75.97,76.59,75.62,76.01,420747,0.0,1.0
2020-08-14,75.82,76.39,75.0731,75.41,400697,75.82,76.39,75.0731,75.41,400697,0.0,1.0
2020-08-17,76.51,76.81,75.86,76.27,367765,76.51,76.81,75.86,76.27,367765,0.0,1.0
2020-08-18,75.61,76.27,75.31,76.22,741647,75.61,76.27,75.31,76.22,741647,0.0,1.0
2020-08-19,76.13,77.14,75.545,75.62,371141,76.13,77.14,75.545,75.62,371141,0.0,1.0
2020-08-20,74.82,75.94,74.74,75.3,377638,74.82,75.94,74.74,75.3,377638,0.0,1.0
2020-08-21,75.26,75.42,74.3458,74.42,337794,75.26,75.42,74.3458,74.42,337794,0.0,1.0
2020-08-24,77.18,77.54,76.13,76.13,1076055,77.18,77.54,76.13,76.13,1076055,0.0,1.0
2020-08-25,76.67,77.175,75.47,77.0,623049,76.67,77.175,75.47,77.0,623049,0.0,1.0
2020-08-26,76.66,77.31,75.99,76.77,367112,76.66,77.31,75.99,76.77,367112,0.0,1.0
2020-08-27,76.49,77.27,76.26,77.22,601364,76.49,77.27,76.26,77.22,601364,0.0,1.0
2020-08-28,77.9,78.05,76.57,76.91,346110,77.9,78.05,76.57,76.91,346110,0.0,1.0
2020-08-31,78.56,79.15,78.02,79.03,893788,78.56,79.15,78.02,79.03,893788,0.0,1.0
2020-09-01,78.67,79.03,77.5435,78.23,546548,78.67,79.03,77.5435,78.23,546548,0.0,1.0
2020-09-02,81.45,81.625,78.9,78.99,412376,81.45,81.625,78.9,78.99,412376,0.0,1.0
2020-09-03,78.63,81.53,78.16,81.33,710947,78.63,81.53,78.16,81.33,710947,0.0,1.0
2020-09-04,77.95,79.77,76.8,79.38,575271,77.95,79.77,76.8,79.38,575271,0.0,1.0
2020-09-08,75.73,76.89,75.235,76.72,827798,75.73,76.89,75.235,76.72,827798,0.0,1.0
2020-09-09,78.42,78.94,76.24,76.24,858555,78.42,78.94,76.24,76.24,858555,0.0,1.0
2020-09-10,77.71,79.675,77.49,78.78,678399,77.71,79.675,77.49,78.78,678399,0.0,1.0
2020-09-11,78.94,79.62,77.82,78.39,593108,78.94,79.62,77.82,78.39,593108,0.0,1.0
2020-09-14,79.99,81.02,79.67,80.12,737039,79.99,81.02,79.67,80.12,737039,0.0,1.0
2020-09-15,80.5,80.99,79.92,80.56,661885,80.5,80.99,79.92,80.56,661885,0.0,1.0
2020-09-16,80.12,81.78,79.9,81.0,978640,80.12,81.78,79.9,81.0,978640,0.0,1.0
2020-09-17,79.81,80.4,77.68,78.94,717755,79.81,80.4,77.68,78.94,717755,0.0,1.0
2020-09-18,79.85,81.05,79.37,80.32,1211868,79.85,81.05,79.37,80.32,1211868,0.0,1.0
2020-09-21,77.07,78.54,75.27,78.21,612734,77.07,78.54,75.27,78.21,612734,0.0,1.0
2020-09-22,78.08,78.59,77.01,77.34,482576,78.08,78.59,77.01,77.34,482576,0.0,1.0
2020-09-23,77.05,79.585,77.05,77.91,587411,77.05,79.585,77.05,77.91,587411,0.0,1.0
2020-09-24,77.46,78.12,76.1,76.83,462840,77.46,78.12,76.1,76.83,462840,0.0,1.0
2020-09-25,77.98,78.33,76.73,77.11,294323,77.98,78.33,76.73,77.11,294323,0.0,1.0
2020-09-28,79.6,80.31,79.01,79.01,661183,79.6,80.31,79.01,79.01,661183,0.0,1.0
2020-09-29,78.54,79.625,78.175,79.51,509924,78.54,79.625,78.175,79.51,509924,0.0,1.0
2020-09-30,78.66,79.71,78.03,78.98,536973,78.66,79.71,78.03,78.98,536973,0.0,1.0
2020-10-01,79.02,79.7493,78.155,79.53,495991,79.02,79.7493,78.155,79.53,495991,0.0,1.0
2020-10-02,79.34,79.78,77.14,77.45,469225,79.34,79.78,77.14,77.45,469225,0.0,1.0
2020-10-05,81.69,82.39,79.77,80.0,1147621,81.69,82.39,79.77,80.0,1147621,0.0,1.0
2020-10-06,82.01,83.93,81.77,81.93,615049,82.01,83.93,81.77,81.93,615049,0.0,1.0
2020-10-07,84.43,84.77,82.9,82.94,381498,84.43,84.77,82.9,82.94,381498,0.0,1.0
2020-10-08,83.65,84.99,83.455,84.99,465574,83.65,84.99,83.455,84.99,465574,0.0,1.0
2020-10-09,83.45,84.5,83.06,84.4,416595,83.45,84.5,83.06,84.4,416595,0.0,1.0
2020-10-12,83.93,84.59,83.56,83.87,375131,83.93,84.59,83.56,83.87,375131,0.0,1.0
2020-10-13,83.5,84.015,83.03,83.67,282040,83.5,84.015,83.03,83.67,282040,0.0,1.0
2020-10-14,83.57,84.335,83.545,83.65,367636,83.57,84.335,83.545,83.65,367636,0.0,1.0
2020-10-15,84.22,84.35,82.2999,82.41,290038,84.22,84.35,82.2999,82.41,290038,0.0,1.0
2020-10-16,84.18,85.27,84.17,84.85,274012,84.18,85.27,84.17,84.85,274012,0.0,1.0
2020-10-19,83.7,85.25,83.5,84.77,295643,83.7,85.25,83.5,84.77,295643,0.0,1.0
2020-10-20,83.75,85.26,83.67,84.38,443598,83.75,85.26,83.67,84.38,443598,0.0,1.0
2020-10-21,82.74,84.71,82.73,83.91,405388,82.74,84.71,82.73,83.91,405388,0.0,1.0
2020-10-22,84.05,84.49,82.77,83.14,412925,84.05,84.49,82.77,83.14,412925,0.0,1.0
2020-10-23,83.49,84.805,83.21,84.65,456394,83.49,84.805,83.21,84.65,456394,0.0,1.0
2020-10-26,80.36,82.33,78.75,82.33,502287,80.36,82.33,78.75,82.33,502287,0.0,1.0
2020-10-27,79.54,81.31,79.5,80.41,444304,79.54,81.31,79.5,80.41,444304,0.0,1.0
2020-10-28,76.55,78.34,76.46,77.77,446788,76.55,78.34,76.46,77.77,446788,0.0,1.0
2020-10-29,77.5,79.655,76.71,76.71,662651,77.5,79.655,76.71,76.71,662651,0.0,1.0
2020-10-30,77.89,78.69,77.08,77.43,801575,77.89,78.69,77.08,77.43,801575,0.0,1.0
2020-11-02,79.8,80.104,78.48,78.9,369670,79.8,80.104,78.48,78.9,369670,0.0,1.0
2020-11-03,81.18,81.605,80.57,80.93,363512,81.18,81.605,80.57,80.93,363512,0.0,1.0
2020-11-04,81.04,82.23,80.135,81.35,371941,81.04,82.23,80.135,81.35,371941,0.0,1.0
2020-11-05,84.02,84.49,81.96,81.96,426439,84.02,84.49,81.96,81.96,426439,0.0,1.0
2020-11-06,84.78,85.11,83.86,84.25,304752,84.78,85.11,83.86,84.25,304752,0.0,1.0
2020-11-09,85.74,90.98,85.66,88.71,677374,85.74,90.98,85.66,88.71,677374,0.0,1.0
2020-11-10,85.15,86.85,84.7701,86.3,654550,85.15,86.85,84.7701,86.3,654550,0.0,1.0
2020-11-11,86.37,86.4,84.29,85.78,500994,86.37,86.4,84.29,85.78,500994,0.0,1.0
2020-11-12,84.79,86.565,84.16,85.95,404067,84.79,86.565,84.16,85.95,404067,0.0,1.0
2020-11-13,87.0,87.47,85.6,85.6,316129,87.0,87.47,85.6,85.6,316129,0.0,1.0
2020-11-16,88.1,88.31,87.16,87.8,639906,88.1,88.31,87.16,87.8,639906,0.0,1.0
2020-11-17,88.27,88.92,86.435,87.29,503300,88.27,88.92,86.435,87.29,503300,0.0,1.0
2020-11-18,87.51,89.485,87.49,88.42,455421,87.51,89.485,87.49,88.42,455421,0.0,1.0
2020-11-19,88.44,88.53,86.8978,87.14,474529,88.44,88.53,86.8978,87.14,474529,0.0,1.0
2020-11-20,88.83,89.35,87.68,88.47,555772,88.83,89.35,87.68,88.47,555772,0.0,1.0
2020-11-23,90.02,90.51,89.38,89.48,418869,90.02,90.51,89.38,89.48,418869,0.0,1.0
2020-11-24,93.81,94.37,90.12,90.54,546786,93.81,94.37,90.12,90.54,546786,0.0,1.0
2020-11-25,92.74,93.89,92.19,93.89,467803,92.74,93.89,92.19,93.89,467803,0.0,1.0
2020-11-27,93.01,93.58,91.17,91.96,319545,93.01,93.58,91.17,91.96,319545,0.0,1.0
2020-11-30,91.65,92.85,91.01,92.85,924678,91.65,92.85,91.01,92.85,924678,0.0,1.0
2020-12-01,92.68,94.17,92.25,93.08,564265,92.68,94.17,92.25,93.08,564265,0.0,1.0
2020-12-02,93.65,94.35,92.47,92.48,455933,93.65,94.35,92.47,92.48,455933,0.0,1.0
2020-12-03,94.38,94.73,93.245,93.65,549347,94.38,94.73,93.245,93.65,549347,0.0,1.0
2020-12-04,96.28,96.55,94.885,95.0,512620,96.28,96.55,94.885,95.0,512620,0.0,1.0
2020-12-07,96.87,97.03,95.72,96.0,420849,96.87,97.03,95.72,96.0,420849,0.0,1.0
2020-12-08,96.11,97.3,95.58,96.02,363086,96.11,97.3,95.58,96.02,363086,0.0,1.0
2020-12-09,94.95,96.485,94.44,96.26,419918,94.95,96.485,94.44,96.26,419918,0.0,1.0
2020-12-10,95.72,96.09,93.78,93.92,387677,95.72,96.09,93.78,93.92,387677,0.0,1.0
2020-12-11,95.8,96.39,94.995,95.0,405999,95.8,96.39,94.995,95.0,405999,0.0,1.0
2020-12-14,95.08,97.16,95.04,96.69,379130,95.08,97.16,95.04,96.69,379130,0.0,1.0
2020-12-15,98.2,98.21,95.62,96.43,446566,98.2,98.21,95.62,96.43,446566,0.0,1.0
2020-12-16,98.05,98.7,97.29,98.7,509421,98.05,98.7,97.29,98.7,509421,0.0,1.0
2020-12-17,99.2,99.31,97.91,98.73,530096,99.2,99.31,97.91,98.73,530096,0.0,1.0
2020-12-18,97.86,100.14,96.96,99.54,1113720,97.86,100.14,96.96,99.54,1113720,0.0,1.0
2020-12-21,96.75,97.13,94.9,96.29,408044,96.75,97.13,94.9,96.29,408044,0.0,1.0
2020-12-22,95.86,97.26,94.25,97.09,311373,95.86,97.26,94.25,97.09,311373,0.0,1.0
2020-12-23,96.62,97.2,95.44,96.52,289395,96.62,97.2,95.44,96.52,289395,0.0,1.0
2020-12-24,97.12,97.28,95.9,96.79,97125,97.12,97.28,95.9,96.79,97125,0.0,1.0
2020-12-28,97.51,98.2157,97.11,97.95,221484,97.51,98.2157,97.11,97.95,221484,0.0,1.0
2020-12-29,96.12,97.86,95.73,97.86,258988,96.12,97.86,95.73,97.86,258988,0.0,1.0
2020-12-30,96.93,97.895,96.69,96.75,213038,96.93,97.895,96.69,96.75,213038,0.0,1.0
2020-12-31,97.3,97.86,96.49,97.14,231813,97.3,97.86,96.49,97.14,231813,0.0,1.0
2021-01-04,97.62,98.96,96.33,98.1,312037,97.62,98.96,96.33,98.1,312037,0.0,1.0
2021-01-05,100.5,101.63,97.65,97.65,460683,100.5,101.63,97.65,97.65,460683,0.0,1.0
2021-01-06,103.41,104.68,101.36,101.36,604310,103.41,104.68,101.36,101.36,604310,0.0,1.0
2021-01-07,105.64,105.69,103.62,104.28,428063,105.64,105.69,103.62,104.28,428063,0.0,1.0
2021-01-08,104.35,106.48,103.66,106.09,404213,104.35,106.48,103.66,106.09,404213,0.0,1.0
2021-01-11,104.0,104.47,102.24,103.2,382241,104.0,104.47,102.24,103.2,382241,0.0,1.0
2021-01-12,104.77,105.54,103.475,104.44,469122,104.77,105.54,103.475,104.44,469122,0.0,1.0
2021-01-13,103.69,105.11,103.57,104.56,477742,103.69,105.11,103.57,104.56,477742,0.0,1.0
2021-01-14,104.11,105.54,103.96,104.28,311985,104.11,105.54,103.96,104.28,311985,0.0,1.0
2021-01-15,103.89,104.6,102.78,103.27,295817,103.89,104.6,102.78,103.27,295817,0.0,1.0
2021-01-19,105.38,105.8893,104.09,104.64,444752,105.38,105.8893,104.09,104.64,444752,0.0,1.0
2021-01-20,106.88,108.09,106.11,106.11,350738,106.88,108.09,106.11,106.11,350738,0.0,1.0
2021-01-21,106.7,108.27,106.37,107.11,361340,106.7,108.27,106.37,107.11,361340,0.0,1.0
2021-01-22,104.89,106.765,104.26,105.71,252656,104.89,106.765,104.26,105.71,252656,0.0,1.0
2021-01-25,104.91,106.275,104.23,104.75,340667,104.91,106.275,104.23,104.75,340667,0.0,1.0
2021-01-26,103.7,105.69,102.685,105.69,338894,103.7,105.69,102.685,105.69,338894,0.0,1.0
2021-01-27,101.47,102.99,99.5,101.88,464152,101.47,102.99,99.5,101.88,464152,0.0,1.0
2021-01-28,101.17,102.56,100.68,102.56,376639,101.17,102.56,100.68,102.56,376639,0.0,1.0
2021-01-29,97.63,100.97,97.58,100.64,628323,97.63,100.97,97.58,100.64,628323,0.0,1.0
2021-02-01,100.33,100.7,97.4,98.72,441409,100.33,100.7,97.4,98.72,441409,0.0,1.0
2021-02-02,100.26,101.565,98.46,101.46,614529,100.26,101.565,98.46,101.46,614529,0.0,1.0
2021-02-03,99.96,101.54,99.01,100.62,469575,99.96,101.54,99.01,100.62,469575,0.0,1.0
2021-02-04,100.95,104.0,98.09,102.0,653336,100.95,104.0,98.09,102.0,653336,0.0,1.0
2021-02-05,100.41,103.175,99.26,101.97,457878,100.41,103.175,99.26,101.97,457878,0.0,1.0
2021-02-08,102.69,102.74,99.94,100.89,409438,102.69,102.74,99.94,100.89,409438,0.0,1.0
2021-02-09,103.76,104.0,101.72,102.17,515447,103.76,104.0,101.72,102.17,515447,0.0,1.0
2021-02-10,102.91,104.79,102.84,104.39,445505,102.91,104.79,102.84,104.39,445505,0.0,1.0
2021-02-11,104.1,104.34,102.02,103.58,502805,104.1,104.34,102.02,103.58,502805,0.0,1.0
2021-02-12,105.08,105.22,102.77,103.45,558710,105.08,105.22,102.77,103.45,558710,0.0,1.0
2021-02-16,107.25,108.0,104.71,105.19,946220,107.25,108.0,104.71,105.19,946220,0.0,1.0
2021-02-17,106.51,108.0,105.41,107.29,640453,106.51,108.0,105.41,107.29,640453,0.0,1.0
2021-02-18,103.34,106.585,102.88,105.69,781769,103.34,106.585,102.88,105.69,781769,0.0,1.0
2021-02-19,105.35,106.5,103.4943,104.1,1235038,105.35,106.5,103.4943,104.1,1235038,0.0,1.0
2021-02-22,102.02,104.52,102.0,104.01,577960,102.02,104.52,102.0,104.01,577960,0.0,1.0
2021-02-23,100.75,101.41,97.45,101.11,825967,100.75,101.41,97.45,101.11,825967,0.0,1.0
2021-02-24,102.88,103.435,100.4,100.4,515844,102.88,103.435,100.4,100.4,515844,0.0,1.0
2021-02-25,98.03,102.86,97.385,102.36,865837,98.03,102.86,97.385,102.36,865837,0.0,1.0
2021-02-26,100.26,101.13,98.13,98.13,942242,100.26,101.13,98.13,98.13,942242,0.0,1.0
2021-03-01,103.78,104.6,101.32,102.08,511145,103.78,104.6,101.32,102.08,511145,0.0,1.0
2021-03-02,101.58,103.84,101.46,103.45,446815,101.58,103.84,101.46,103.45,446815,0.0,1.0
2021-03-03,100.7,102.64,100.01,101.47,522382,100.7,102.64,100.01,101.47,522382,0.0,1.0
2021-03-04,98.75,101.64,96.4,100.1,849831,98.75,101.64,96.4,100.1,849831,0.0,1.0
2021-03-05,101.37,101.81,96.74,100.24,569054,101.37,101.81,96.74,100.24,569054,0.0,1.0
2021-03-08,102.01,103.78,101.39,102.0,653142,102.01,103.78,101.39,102.0,653142,0.0,1.0
2021-03-09,102.82,104.04,102.32,103.43,531457,102.82,104.04,102.32,103.43,531457,0.0,1.0
2021-03-10,103.99,104.16,102.1,103.86,506261,103.99,104.16,102.1,103.86,506261,0.0,1.0
2021-03-11,105.07,105.73,103.27,105.0,421514,105.07,105.73,103.27,105.0,421514,0.0,1.0
2021-03-12,105.27,105.58,103.61,104.56,409556,105.27,105.58,103.61,104.56,409556,0.0,1.0
2021-03-15,108.08,108.09,104.11,104.98,395366,108.08,108.09,104.11,104.98,395366,0.0,1.0
2021-03-16,108.1,109.25,107.33,108.5,407149,108.1,109.25,107.33,108.5,407149,0.0,1.0
2021-03-17,109.52,109.93,107.165,108.0,446020,109.52,109.93,107.165,108.0,446020,0.0,1.0
2021-03-18,108.12,110.988,107.57,108.44,409130,108.12,110.988,107.57,108.44,409130,0.0,1.0
2021-03-19,109.13,109.86,106.5338,108.03,1079630,109.13,109.86,106.5338,108.03,1079630,0.0,1.0
2021-03-22,109.02,109.97,108.4,109.4,491200,109.02,109.97,108.4,109.4,491200,0.0,1.0
2021-03-23,104.69,109.5,103.765,108.35,544630,104.69,109.5,103.765,108.35,544630,0.0,1.0
2021-03-24,103.59,107.37,103.45,105.64,374606,103.59,107.37,103.45,105.64,374606,0.0,1.0
2021-03-25,105.94,106.345,102.61,102.91,357233,105.94,106.345,102.61,102.91,357233,0.0,1.0
2021-03-26,109.75,109.94,105.545,106.82,259052,109.75,109.94,105.545,106.82,259052,0.0,1.0
2021-03-29,107.76,111.857,107.08,109.72,532326,107.76,111.857,107.08,109.72,532326,0.0,1.0
2021-03-30,109.44,109.99,107.39,107.39,467504,109.44,109.99,107.39,107.39,467504,0.0,1.0
2021-03-31,110.82,112.52,109.53,109.71,1096711,110.82,112.52,109.53,109.71,1096711,0.0,1.0
2021-04-01,112.14,112.16,110.24,111.62,282414,112.14,112.16,110.24,111.62,282414,0.0,1.0
2021-04-05,114.6,115.31,112.55,113.1,453818,114.6,115.31,112.55,113.1,453818,0.0,1.0
2021-04-06,114.76,115.31,114.0214,114.63,504326,114.76,115.31,114.0214,114.63,504326,0.0,1.0
2021-04-07,113.8,114.66,113.27,114.43,265387,113.8,114.66,113.27,114.43,265387,0.0,1.0
2021-04-08,115.13,115.38,113.02,114.75,478966,115.13,115.38,113.02,114.75,478966,0.0,1.0
2021-04-09,115.69,115.71,114.45,114.72,272138,115.69,115.71,114.45,114.72,272138,0.0,1.0
2021-04-12,116.35,116.83,115.05,115.31,335671,116.35,116.83,115.05,115.31,335671,0.0,1.0
2021-04-13,115.77,117.52,114.8712,116.66,401191,115.77,117.52,114.8712,116.66,401191,0.0,1.0
2021-04-14,116.27,117.73,115.6,115.95,376378,116.27,117.73,115.6,115.95,376378,0.0,1.0
2021-04-15,116.53,117.0,115.47,117.0,326683,116.53,117.0,115.47,117.0,326683,0.0,1.0
2021-04-16,117.86,118.33,116.76,117.06,428423,117.86,118.33,116.76,117.06,428423,0.0,1.0
2021-04-19,117.86,118.2658,116.6838,117.5,345130,117.86,118.2658,116.6838,117.5,345130,0.0,1.0
2021-04-20,115.96,117.72,115.39,117.57,351397,115.96,117.72,115.39,117.57,351397,0.0,1.0
2021-04-21,117.09,117.5426,115.2,115.53,437971,117.09,117.5426,115.2,115.53,437971,0.0,1.0
2021-04-22,116.68,118.48,116.4514,117.31,301927,116.68,118.48,116.4514,117.31,301927,0.0,1.0
2021-04-23,118.51,119.215,116.98,117.34,347656,118.51,119.215,116.98,117.34,347656,0.0,1.0
2021-04-26,118.48,119.44,118.39,119.11,326587,118.48,119.44,118.39,119.11,326587,0.0,1.0
2021-04-27,118.24,119.13,117.57,119.13,401119,118.24,119.13,117.57,119.13,401119,0.0,1.0
2021-04-28,116.68,118.33,116.41,118.23,324594,116.68,118.33,116.41,118.23,324594,0.0,1.0
2021-04-29,117.54,117.97,116.63,117.75,356365,117.54,117.97,116.63,117.75,356365,0.0,1.0
2021-04-30,114.07,116.71,113.735,116.71,530335,114.07,116.71,113.735,116.71,530335,0.0,1.0
2021-05-03,114.13,115.6942,113.58,115.26,560315,114.13,115.6942,113.58,115.26,560315,0.0,1.0
2021-05-04,111.7,113.16,110.65,112.72,490469,111.7,113.16,110.65,112.72,490469,0.0,1.0
2021-05-05,113.01,113.32,111.32,112.63,361101,113.01,113.32,111.32,112.63,361101,0.0,1.0
2021-05-06,114.3,115.005,110.33,113.57,508048,114.3,115.005,110.33,113.57,508048,0.0,1.0
2021-05-07,117.5,117.57,113.64,115.03,578638,117.5,117.57,113.64,115.03,578638,0.0,1.0
2021-05-10,117.32,118.59,116.06,117.72,756796,117.32,118.59,116.06,117.72,756796,0.0,1.0
2021-05-11,115.42,117.0,114.1,115.08,676947,115.42,117.0,114.1,115.08,676947,0.0,1.0
2021-05-12,112.87,115.44,112.81,114.09,718271,112.87,115.44,112.81,114.09,718271,0.0,1.0
2021-05-13,116.34,117.485,113.55,113.64,567930,116.34,117.485,113.55,113.64,567930,0.0,1.0
2021-05-14,119.02,119.42,115.93,116.98,448354,119.02,119.42,115.93,116.98,448354,0.0,1.0
2021-05-17,121.24,121.585,117.545,118.6,511692,121.24,121.585,117.545,118.6,511692,0.0,1.0
2021-05-18,119.4,121.93,119.11,121.93,476529,119.4,121.93,119.11,121.93,476529,0.0,1.0
2021-05-19,120.17,120.4976,116.6901,117.16,534627,120.17,120.4976,116.6901,117.16,534627,0.0,1.0
2021-05-20,120.98,121.36,119.385,120.74,400270,120.98,121.36,119.385,120.74,400270,0.0,1.0
2021-05-21,122.15,123.0,121.275,121.35,365865,122.15,123.0,121.275,121.35,365865,0.0,1.0
2021-05-24,123.65,124.35,123.22,123.4,350060,123.65,124.35,123.22,123.4,350060,0.0,1.0
2021-05-25,122.07,124.76,121.9,124.11,439417,122.07,124.76,121.9,124.11,439417,0.0,1.0
2021-05-26,121.96,123.21,121.52,122.04,579737,121.96,123.21,121.52,122.04,579737,0.0,1.0
2021-05-27,121.24,123.26,120.97,123.01,855232,121.24,123.26,120.97,123.01,855232,0.0,1.0
2021-05-28,120.33,121.64,118.5,121.64,545316,120.33,121.64,118.5,121.64,545316,0.0,1.0
2021-06-01,121.94,122.485,120.82,121.97,545185,121.94,122.485,120.82,121.97,545185,0.0,1.0
2021-06-02,121.63,122.28,120.77,121.96,660758,121.63,122.28,120.77,121.96,660758,0.0,1.0
2021-06-03,120.66,121.06,119.89,120.81,473899,120.66,121.06,119.89,120.81,473899,0.0,1.0
2021-06-04,122.08,122.37,121.075,121.43,417861,122.08,122.37,121.075,121.43,417861,0.0,1.0
2021-06-07,120.9,122.48,119.99,121.96,541790,120.9,122.48,119.99,121.96,541790,0.0,1.0
2021-06-08,122.23,122.47,120.45,121.24,674608,122.23,122.47,120.45,121.24,674608,0.0,1.0
2021-06-09,121.11,122.46,121.08,122.46,419162,121.11,122.46,121.08,122.46,419162,0.0,1.0
2021-06-10,121.19,122.3,120.375,121.73,440808,121.19,122.3,120.375,121.73,440808,0.0,1.0
2021-06-11,120.89,122.4321,120.67,122.01,495980,120.89,122.4321,120.67,122.01,495980,0.0,1.0
2021-06-14,119.4,121.275,119.18,120.81,547161,119.4,121.275,119.18,120.81,547161,0.0,1.0
2021-06-15,118.9,119.64,117.98,119.46,435644,118.9,119.64,117.98,119.46,435644,0.0,1.0
2021-06-16,117.04,118.57,116.57,118.57,485598,117.04,118.57,116.57,118.57,485598,0.0,1.0
2021-06-17,114.51,117.2,114.11,117.2,757127,114.51,117.2,114.11,117.2,757127,0.0,1.0
2021-06-18,110.56,112.78,109.68,112.41,1448281,110.56,112.78,109.68,112.41,1448281,0.0,1.0
2021-06-21,112.33,113.52,111.1,111.1,502187,112.33,113.52,111.1,111.1,502187,0.0,1.0
2021-06-22,111.77,112.45,111.11,111.93,488530,111.77,112.45,111.11,111.93,488530,0.0,1.0
2021-06-23,111.65,112.63,111.25,111.76,412932,111.65,112.63,111.25,111.76,412932,0.0,1.0
2021-06-24,112.87,113.34,111.33,112.49,362814,112.87,113.34,111.33,112.49,362814,0.0,1.0
2021-06-25,112.95,114.11,112.7,113.16,624639,112.95,114.11,112.7,113.16,624639,0.0,1.0
2021-06-28,113.52,113.96,112.38,113.22,562512,113.52,113.96,112.38,113.22,562512,0.0,1.0
2021-06-29,114.08,114.73,113.49,113.49,343577,114.08,114.73,113.49,113.49,343577,0.0,1.0
2021-06-30,113.83,114.6536,113.15,113.53,451529,113.83,114.6536,113.15,113.53,451529,0.0,1.0
2021-07-01,114.95,115.7,113.49,114.25,497133,114.95,115.7,113.49,114.25,497133,0.0,1.0
2021-07-02,114.62,115.66,113.6,115.13,411352,114.62,115.66,113.6,115.13,411352,0.0,1.0
2021-07-06,111.99,114.5,111.28,114.5,714979,111.99,114.5,111.28,114.5,714979,0.0,1.0
2021-07-07,113.38,113.86,111.65,112.58,408607,113.38,113.86,111.65,112.58,408607,0.0,1.0
2021-07-08,110.94,112.82,110.05,111.11,449296,110.94,112.82,110.05,111.11,449296,0.0,1.0
2021-07-09,113.38,114.14,111.81,111.98,317472,113.38,114.14,111.81,111.98,317472,0.0,1.0
2021-07-12,113.13,113.73,112.59,113.34,398722,113.13,113.73,112.59,113.34,398722,0.0,1.0
2021-07-13,112.18,112.96,111.81,112.58,351856,112.18,112.96,111.81,112.58,351856,0.0,1.0
2021-07-14,112.52,114.275,112.05,113.0,341458,112.52,114.275,112.05,113.0,341458,0.0,1.0
2021-07-15,111.6,112.51,110.66,111.67,369060,111.6,112.51,110.66,111.67,369060,0.0,1.0
2021-07-16,109.85,113.13,109.8001,112.45,311999,109.85,113.13,109.8001,112.45,311999,0.0,1.0
2021-07-19,108.54,109.17,107.11,107.59,441245,108.54,109.17,107.11,107.59,441245,0.0,1.0
2021-07-20,111.19,111.96,108.28,108.58,526110,111.19,111.96,108.28,108.58,526110,0.0,1.0
2021-07-21,114.18,114.88,112.37,112.37,468065,114.18,114.88,112.37,112.37,468065,0.0,1.0
2021-07-22,112.23,113.85,111.92,113.72,268747,112.23,113.85,111.92,113.72,268747,0.0,1.0
2021-07-23,113.86,114.24,112.4,112.75,190790,113.86,114.24,112.4,112.75,190790,0.0,1.0
2021-07-26,114.81,115.77,114.06,114.06,327876,114.81,115.77,114.06,114.06,327876,0.0,1.0
2021-07-27,114.8,114.86,112.91,114.04,333762,114.8,114.86,112.91,114.04,333762,0.0,1.0
2021-07-28,115.95,116.57,113.6,115.05,358765,115.95,116.57,113.6,115.05,358765,0.0,1.0
2021-07-29,118.19,118.715,116.695,116.95,296717,118.19,118.715,116.695,116.95,296717,0.0,1.0
2021-07-30,118.57,119.1699,117.3681,117.38,307435,118.57,119.1699,117.3681,117.38,307435,0.0,1.0
2021-08-02,117.79,120.58,117.75,119.36,339235,117.79,120.58,117.75,119.36,339235,0.0,1.0
2021-08-03,119.96,120.11,116.455,118.32,331553,119.96,120.11,116.455,118.32,331553,0.0,1.0
2021-08-04,119.24,120.28,118.51,119.54,273859,119.24,120.28,118.51,119.54,273859,0.0,1.0
2021-08-05,117.79,119.76,115.86,119.56,535357,117.79,119.76,115.86,119.56,535357,0.0,1.0
2021-08-06,118.52,119.75,117.74,119.36,391112,118.52,119.75,117.74,119.36,391112,0.0,1.0
2021-08-09,118.44,119.09,117.51,118.54,421003,118.44,119.09,117.51,118.54,421003,0.0,1.0
2021-08-10,117.77,118.42,117.11,118.2,263096,117.77,118.42,117.11,118.2,263096,0.0,1.0
2021-08-11,119.14,119.18,117.25,117.86,265270,119.14,119.18,117.25,117.86,265270,0.0,1.0
2021-08-12,117.78,119.725,117.54,119.69,423968,117.78,119.725,117.54,119.69,423968,0.0,1.0
2021-08-13,116.48,118.01,116.16,117.4,383440,116.48,118.01,116.16,117.4,383440,0.0,1.0
2021-08-16,117.68,117.8,115.04,115.84,340089,117.68,117.8,115.04,115.84,340089,0.0,1.0
2021-08-17,117.65,117.79,115.885,116.48,338996,117.65,117.79,115.885,116.48,338996,0.0,1.0
2021-08-18,117.42,119.325,116.63,117.22,482238,117.42,119.325,116.63,117.22,482238,0.0,1.0
2021-08-19,116.33,116.89,115.12,115.82,438740,116.33,116.89,115.12,115.82,438740,0.0,1.0
2021-08-20,118.54,118.86,115.915,116.22,575423,118.54,118.86,115.915,116.22,575423,0.0,1.0
2021-08-23,118.81,119.2626,117.05,118.89,568712,118.81,119.2626,117.05,118.89,568712,0.0,1.0
2021-08-24,119.8,120.44,118.895,119.02,317705,119.8,120.44,118.895,119.02,317705,0.0,1.0
2021-08-25,120.57,121.77,119.65,120.2,340711,120.57,121.77,119.65,120.2,340711,0.0,1.0
2021-08-26,120.77,121.47,120.005,120.31,337352,120.77,121.47,120.005,120.31,337352,0.0,1.0
2021-08-27,122.68,123.58,120.86,120.86,470459,122.68,123.58,120.86,120.86,470459,0.0,1.0
2021-08-30,122.87,123.55,122.39,123.0,317084,122.87,123.55,122.39,123.0,317084,0.0,1.0
2021-08-31,121.22,123.1,121.13,122.82,549127,121.22,123.1,121.13,122.82,549127,0.0,1.0
2021-09-01,118.38,121.47,118.3,121.47,592527,118.38,121.47,118.3,121.47,592527,0.0,1.0
2021-09-02,118.87,119.55,118.15,118.73,394239,118.87,119.55,118.15,118.73,394239,0.0,1.0
2021-09-03,117.43,119.54,117.34,118.86,335603,117.43,119.54,117.34,118.86,335603,0.0,1.0
2021-09-07,115.93,117.63,115.89,116.69,446790,115.93,117.63,115.89,116.69,446790,0.0,1.0
2021-09-08,115.03,115.82,114.32,115.33,407251,115.03,115.82,114.32,115.33,407251,0.0,1.0
2021-09-09,115.33,116.26,114.9,114.9,362959,115.33,116.26,114.9,114.9,362959,0.0,1.0
2021-09-10,114.71,116.56,114.475,115.7,394500,114.71,116.56,114.475,115.7,394500,0.0,1.0
2021-09-13,114.58,115.55,113.605,115.5,431189,114.58,115.55,113.605,115.5,431189,0.0,1.0
2021-09-14,112.23,114.98,112.1,114.63,342927,112.23,114.98,112.1,114.63,342927,0.0,1.0
2021-09-15,114.11,114.33,111.86,112.33,470017,114.11,114.33,111.86,112.33,470017,0.0,1.0
2021-09-16,115.31,116.12,113.81,113.87,524554,115.31,116.12,113.81,113.87,524554,0.0,1.0
2021-09-17,113.23,115.685,112.64,115.26,1878887,113.23,115.685,112.64,115.26,1878887,0.0,1.0
2021-09-20,110.52,111.47,108.76,111.3,646086,110.52,111.47,108.76,111.3,646086,0.0,1.0
2021-09-21,109.81,111.7,109.135,111.7,564328,109.81,111.7,109.135,111.7,564328,0.0,1.0
2021-09-22,111.28,112.56,110.77,110.87,426894,111.28,112.56,110.77,110.87,426894,0.0,1.0
2021-09-23,113.02,114.39,112.0,112.3,420331,113.02,114.39,112.0,112.3,420331,0.0,1.0
2021-09-24,113.65,114.72,112.15,112.15,434575,113.65,114.72,112.15,112.15,434575,0.0,1.0
2021-09-27,115.47,115.89,113.11,113.56,715261,115.47,115.89,113.11,113.56,715261,0.0,1.0
2021-09-28,114.98,115.9,113.88,114.4,478026,114.98,115.9,113.88,114.4,478026,0.0,1.0
2021-09-29,114.39,115.8,113.355,115.28,471435,114.39,115.8,113.355,115.28,471435,0.0,1.0
2021-09-30,112.29,115.53,112.26,114.97,566882,112.29,115.53,112.26,114.97,566882,0.0,1.0
2021-10-01,115.0,115.89,112.0,113.03,504546,115.0,115.89,112.0,113.03,504546,0.0,1.0
2021-10-04,114.86,116.01,114.46,115.12,513976,114.86,116.01,114.46,115.12,513976,0.0,1.0
2021-10-05,115.98,116.99,114.91,115.6,466373,115.98,116.99,114.91,115.6,466373,0.0,1.0
2021-10-06,114.89,115.98,112.72,114.58,390077,114.89,115.98,112.72,114.58,390077,0.0,1.0
2021-10-07,117.26,118.4,115.965,116.4,641258,117.26,118.4,115.965,116.4,641258,0.0,1.0
2021-10-08,117.34,118.66,116.98,117.95,362568,117.34,118.66,116.98,117.95,362568,0.0,1.0
2021-10-11,117.13,118.93,117.02,117.39,251376,117.13,118.93,117.02,117.39,251376,0.0,1.0
2021-10-12,115.69,117.52,115.335,117.52,387731,115.69,117.52,115.335,117.52,387731,0.0,1.0
2021-10-13,114.24,116.168,114.11,115.53,400182,114.24,116.168,114.11,115.53,400182,0.0,1.0
2021-10-14,118.84,119.22,115.28,115.28,236392,118.84,119.22,115.28,115.28,236392,0.0,1.0
2021-10-15,117.93,120.24,117.73,119.44,375369,117.93,120.24,117.73,119.44,375369,0.0,1.0
2021-10-18,118.34,119.0518,116.53,117.42,241453,118.34,119.0518,116.53,117.42,241453,0.0,1.0
2021-10-19,118.68,119.2,118.12,119.01,316395,118.68,119.2,118.12,119.01,316395,0.0,1.0
2021-10-20,119.21,119.82,118.32,118.62,208967,119.21,119.82,118.32,118.62,208967,0.0,1.0
2021-10-21,120.07,120.19,117.87,118.6,284814,120.07,120.19,117.87,118.6,284814,0.0,1.0
2021-10-22,120.13,122.14,119.9,120.07,286650,120.13,122.14,119.9,120.07,286650,0.0,1.0
2021-10-25,120.4,121.87,120.005,120.58,247136,120.4,121.87,120.005,120.58,247136,0.0,1.0
2021-10-26,116.98,121.05,116.96,121.05,420558,116.98,121.05,116.96,121.05,420558,0.0,1.0
2021-10-27,112.78,116.79,112.3175,116.79,576238,112.78,116.79,112.3175,116.79,576238,0.0,1.0
2021-10-28,115.49,115.5,112.81,112.88,355026,115.49,115.5,112.81,112.88,355026,0.0,1.0
2021-10-29,115.75,117.265,114.98,115.16,481407,115.75,117.265,114.98,115.16,481407,0.0,1.0
2021-11-01,118.35,119.065,116.02,116.09,282115,118.35,119.065,116.02,116.09,282115,0.0,1.0
2021-11-02,117.32,119.54,117.02,118.3,424302,117.32,119.54,117.02,118.3,424302,0.0,1.0
2021-11-03,118.83,119.52,116.765,117.09,464272,118.83,119.52,116.765,117.09,464272,0.0,1.0
2021-11-04,118.95,122.37,118.01,120.26,541376,118.95,122.37,118.01,120.26,541376,0.0,1.0
2021-11-05,122.19,122.58,119.28,120.35,320466,122.19,122.58,119.28,120.35,320466,0.0,1.0
2021-11-08,121.03,122.5556,120.44,122.4,353239,121.03,122.5556,120.44,122.4,353239,0.0,1.0
2021-11-09,119.98,121.39,119.67,120.68,246132,119.98,121.39,119.67,120.68,246132,0.0,1.0
2021-11-10,121.36,122.2,119.19,119.41,348390,121.36,122.2,119.19,119.41,348390,0.0,1.0
2021-11-11,123.55,124.055,121.67,121.72,370499,123.55,124.055,121.67,121.72,370499,0.0,1.0
2021-11-12,124.9,125.67,123.27,124.1,322888,124.9,125.67,123.27,124.1,322888,0.0,1.0
2021-11-15,125.95,126.25,124.18,125.2,384408,125.95,126.25,124.18,125.2,384408,0.0,1.0
2021-11-16,127.37,128.325,125.8,126.29,454020,127.37,128.325,125.8,126.29,454020,0.0,1.0
2021-11-17,125.22,126.59,124.55,126.59,438664,125.22,126.59,124.55,126.59,438664,0.0,1.0
2021-11-18,126.78,126.96,123.705,125.53,351010,126.78,126.96,123.705,125.53,351010,0.0,1.0
2021-11-19,126.22,127.44,125.542,126.38,391062,126.22,127.44,125.542,126.38,391062,0.0,1.0
2021-11-22,127.9,129.5,126.77,127.01,300120,127.9,129.5,126.77,127.01,300120,0.0,1.0
2021-11-23,129.6,130.0,126.59,127.51,502823,129.6,130.0,126.59,127.51,502823,0.0,1.0
2021-11-24,128.67,129.97,127.54,129.97,413098,128.67,129.97,127.54,129.97,413098,0.0,1.0
2021-11-26,123.97,126.44,122.94,124.94,241593,123.97,126.44,122.94,124.94,241593,0.0,1.0
2021-11-29,124.42,125.66,123.33,125.49,414244,124.42,125.66,123.33,125.49,414244,0.0,1.0
2021-11-30,121.65,124.77,121.13,123.07,722468,121.65,124.77,121.13,123.07,722468,0.0,1.0
2021-12-01,120.44,125.095,120.35,124.0,405145,120.44,125.095,120.35,124.0,405145,0.0,1.0
2021-12-02,122.86,124.25,120.11,120.11,564090,122.86,124.25,120.11,120.11,564090,0.0,1.0
2021-12-03,122.16,125.78,121.29,123.51,748770,122.16,125.78,121.29,123.51,748770,0.0,1.0
2021-12-06,123.1,124.32,122.31,123.88,800984,123.1,124.32,122.31,123.88,800984,0.0,1.0
2021-12-07,125.21,125.89,124.37,124.88,663092,125.21,125.89,124.37,124.88,663092,0.0,1.0
2021-12-08,125.91,126.97,124.84,125.16,511200,125.91,126.97,124.84,125.16,511200,0.0,1.0
2021-12-09,125.66,127.0,124.96,125.39,569864,125.66,127.0,124.96,125.39,569864,0.0,1.0
2021-12-10,126.57,128.37,125.74,127.05,603891,126.57,128.37,125.74,127.05,603891,0.0,1.0
2021-12-13,124.3,126.205,122.83,126.0,731961,124.3,126.205,122.83,126.0,731961,0.0,1.0
2021-12-14,124.28,126.99,123.77,123.77,407682,124.28,126.99,123.77,123.77,407682,0.0,1.0
2021-12-15,124.77,124.82,121.58,124.5,578783,124.77,124.82,121.58,124.5,578783,0.0,1.0
2021-12-16,124.46,127.26,124.42,125.68,389541,124.46,127.26,124.42,125.68,389541,0.0,1.0
2021-12-17,125.22,126.55,122.92,124.2,1246760,125.22,126.55,122.92,124.2,1246760,0.0,1.0
2021-12-20,123.43,123.91,120.61,123.91,619208,123.43,123.91,120.61,123.91,619208,0.0,1.0
2021-12-21,126.99,127.36,124.38,124.38,356632,126.99,127.36,124.38,124.38,356632,0.0,1.0
2021-12-22,127.74,128.33,127.0,127.09,509893,127.74,128.33,127.0,127.09,509893,0.0,1.0
2021-12-23,130.88,131.56,128.41,128.41,404421,130.88,131.56,128.41,128.41,404421,0.0,1.0
2021-12-27,134.24,134.3,130.8901,131.42,240761,134.24,134.3,130.8901,131.42,240761,0.0,1.0
2021-12-28,135.2,135.87,134.15,134.15,242822,135.2,135.87,134.15,134.15,242822,0.0,1.0
2021-12-29,136.08,136.85,134.96,134.96,158278,136.08,136.85,134.96,134.96,158278,0.0,1.0
2021-12-30,134.6,137.02,134.46,136.62,191533,134.6,137.02,134.46,136.62,191533,0.0,1.0
2021-12-31,134.27,135.55,134.21,134.56,283344,134.27,135.55,134.21,134.56,283344,0.0,1.0
2022-01-03,135.3,136.89,134.5158,135.13,280280,135.3,136.89,134.5158,135.13,280280,0.0,1.0
2022-01-04,136.05,137.8877,135.44,135.8,330978,136.05,137.8877,135.44,135.8,330978,0.0,1.0
2022-01-05,134.31,137.95,134.29,136.05,483125,134.31,137.95,134.29,136.05,483125,0.0,1.0
2022-01-06,134.83,135.87,133.38,134.76,427082,134.83,135.87,133.38,134.76,427082,0.0,1.0
2022-01-07,132.98,135.83,132.65,134.98,286818,132.98,135.83,132.65,134.98,286818,0.0,1.0
2022-01-10,131.57,132.62,128.79,132.3,480744,131.57,132.62,128.79,132.3,480744,0.0,1.0
2022-01-11,133.29,133.34,129.98,132.05,333749,133.29,133.34,129.98,132.05,333749,0.0,1.0
2022-01-12,134.95,135.63,133.16,133.16,411857,134.95,135.63,133.16,133.16,411857,0.0,1.0
2022-01-13,134.01,136.66,133.75,135.645,339451,134.01,136.66,133.75,135.645,339451,0.0,1.0
2022-01-14,134.96,135.0025,132.64,133.56,458054,134.96,135.0025,132.64,133.56,458054,0.0,1.0
2022-01-18,131.2,134.03,129.93,134.02,1868486,131.2,134.03,129.93,134.02,1868486,0.0,1.0
2022-01-19,128.44,132.36,128.22,132.23,511682,128.44,132.36,128.22,132.23,511682,0.0,1.0
2022-01-20,127.34,130.9,127.16,128.76,330785,127.34,130.9,127.16,128.76,330785,0.0,1.0
2022-01-21,124.67,127.92,124.54,127.0,313579,124.67,127.92,124.54,127.0,313579,0.0,1.0
2022-01-24,125.85,125.94,120.1,122.38,364830,125.85,125.94,120.1,122.38,364830,0.0,1.0
2022-01-25,120.29,123.14,119.5,123.14,480808,120.29,123.14,119.5,123.14,480808,0.0,1.0
2022-01-26,119.8,123.65,118.2523,121.83,550440,119.8,123.65,118.2523,121.83,550440,0.0,1.0
2022-01-27,119.75,123.77,118.87,121.58,464339,119.75,123.77,118.87,121.58,464339,0.0,1.0
2022-01-28,121.0,121.12,117.52,119.66,402428,121.0,121.12,117.52,119.66,402428,0.0,1.0
2022-01-31,124.0,124.29,119.97,120.46,910360,124.0,124.29,119.97,120.46,910360,0.0,1.0
2022-02-01,124.31,124.82,121.64,124.82,534390,124.31,124.82,121.64,124.82,534390,0.0,1.0
2022-02-02,129.15,129.96,125.77,127.67,925171,129.15,129.96,125.77,127.67,925171,0.0,1.0
2022-02-03,127.69,131.76,126.94,131.61,559632,127.69,131.76,126.94,131.61,559632,0.0,1.0
2022-02-04,126.23,131.0,125.01,127.94,618445,126.23,131.0,125.01,127.94,618445,0.0,1.0
2022-02-07,126.93,128.18,126.42,127.04,446231,126.93,128.18,126.42,127.04,446231,0.0,1.0
2022-02-08,127.56,128.44,126.54,127.1,526664,127.56,128.44,126.54,127.1,526664,0.0,1.0
2022-02-09,128.49,129.84,127.6,129.07,520032,128.49,129.84,127.6,129.07,520032,0.0,1.0
2022-02-10,126.72,128.76,126.065,126.2,590151,126.72,128.76,126.065,126.2,590151,0.0,1.0
2022-02-11,124.61,128.6,123.94,127.17,737360,124.61,128.6,123.94,127.17,737360,0.0,1.0
2022-02-14,124.57,125.73,123.67,124.95,677389,124.57,125.73,123.67,124.95,677389,0.0,1.0
2022-02-15,126.97,127.315,124.541,125.5,623984,126.97,127.315,124.541,125.5,623984,0.0,1.0
2022-02-16,127.7,128.46,125.661,126.27,392579,127.7,128.46,125.661,126.27,392579,0.0,1.0
2022-02-17,125.16,126.81,124.0528,126.34,433721,125.16,126.81,124.0528,126.34,433721,0.0,1.0
2022-02-18,123.74,126.15,122.81,125.0,584005,123.74,126.15,122.81,125.0,584005,0.0,1.0
2022-02-22,121.84,124.835,120.56,123.13,806319,121.84,124.835,120.56,123.13,806319,0.0,1.0
2022-02-23,120.22,123.915,120.18,122.68,883572,120.22,123.915,120.18,122.68,883572,0.0,1.0
2022-02-24,120.71,121.435,115.91,116.16,735463,120.71,121.435,115.91,116.16,735463,0.0,1.0
2022-02-25,123.43,124.02,120.0,121.17,763309,123.43,124.02,120.0,121.17,763309,0.0,1.0
2022-02-28,121.88,122.6,120.02,121.02,861132,121.88,122.6,120.02,121.02,861132,0.0,1.0
2022-03-01,117.45,122.39,116.85,121.27,704325,117.45,122.39,116.85,121.27,704325,0.0,1.0
2022-03-02,122.58,123.22,118.12,118.12,410413,122.58,123.22,118.12,118.12,410413,0.0,1.0
2022-03-03,121.08,123.85,120.42,122.57,590772,121.08,123.85,120.42,122.57,590772,0.0,1.0
2022-03-04,119.02,120.34,117.78,119.18,636774,119.02,120.34,117.78,119.18,636774,0.0,1.0
2022-03-07,114.42,118.14,114.4,117.98,574309,114.42,118.14,114.4,117.98,574309,0.0,1.0
2022-03-08,113.88,117.37,112.93,115.04,621965,113.88,117.37,112.93,115.04,621965,0.0,1.0
2022-03-09,118.19,118.72,116.06,117.03,644248,118.19,118.72,116.06,117.03,644248,0.0,1.0
2022-03-10,118.55,118.785,116.09,116.09,402419,118.55,118.785,116.09,116.09,402419,0.0,1.0
2022-03-11,119.86,120.81,118.89,119.33,550108,119.86,120.81,118.89,119.33,550108,0.0,1.0
2022-03-14,119.98,121.88,118.56,120.34,578736,119.98,121.88,118.56,120.34,578736,0.0,1.0
2022-03-15,122.29,122.6,120.05,120.35,431309,122.29,122.6,120.05,120.35,431309,0.0,1.0
2022-03-16,125.95,126.51,122.78,123.85,500102,125.95,126.51,122.78,123.85,500102,0.0,1.0
2022-03-17,126.58,126.86,124.59,125.14,582634,126.58,126.86,124.59,125.14,582634,0.0,1.0
2022-03-18,127.68,127.94,124.58,124.81,951447,127.68,127.94,124.58,124.81,951447,0.0,1.0
2022-03-21,126.97,129.08,125.59,128.1,427546,126.97,129.08,125.59,128.1,427546,0.0,1.0
2022-03-22,127.08,128.49,126.14,127.74,543259,127.08,128.49,126.14,127.74,543259,0.0,1.0
2022-03-23,124.52,126.79,124.48,126.29,330586,124.52,126.79,124.48,126.29,330586,0.0,1.0
2022-03-24,125.97,126.34,124.38,125.35,307677,125.97,126.34,124.38,125.35,307677,0.0,1.0
2022-03-25,126.7,127.7,125.79,126.51,357332,126.7,127.7,125.79,126.51,357332,0.0,1.0
2022-03-28,123.16,126.4,122.42,125.28,691239,123.16,126.4,122.42,125.28,691239,0.0,1.0
2022-03-29,123.24,125.5375,122.56,124.57,586058,123.24,125.5375,122.56,124.57,586058,0.0,1.0
2022-03-30,120.54,123.12,120.2,122.96,371858,120.54,123.12,120.2,122.96,371858,0.0,1.0
2022-03-31,118.63,120.82,118.61,119.95,382933,118.63,120.82,118.61,119.95,382933,0.0,1.0
2022-04-01,117.12,120.0,115.8,119.44,453521,117.12,120.0,115.8,119.44,453521,0.0,1.0
2022-04-04,118.23,118.63,116.55,117.04,609003,118.23,118.63,116.55,117.04,609003,0.0,1.0
2022-04-05,113.88,118.15,113.55,117.57,916210,113.88,118.15,113.55,117.57,916210,0.0,1.0
2022-04-06,112.4,113.12,111.36,112.56,555766,112.4,113.12,111.36,112.56,555766,0.0,1.0
2022-04-07,111.5,113.12,110.34,112.24,703065,111.5,113.12,110.34,112.24,703065,0.0,1.0
2022-04-08,109.86,111.595,109.55,110.45,603530,109.86,111.595,109.55,110.45,603530,0.0,1.0
2022-04-11,109.26,111.13,109.18,109.5,384620,109.26,111.13,109.18,109.5,384620,0.0,1.0
2022-04-12,107.94,111.38,107.68,110.39,574730,107.94,111.38,107.68,110.39,574730,0.0,1.0
2022-04-13,109.81,110.08,107.9,107.93,325306,109.81,110.08,107.9,107.93,325306,0.0,1.0
2022-04-14,109.07,111.24,109.03,110.32,293442,109.07,111.24,109.03,110.32,293442,0.0,1.0
2022-04-18,109.98,110.61,108.6608,108.77,221083,109.98,110.61,108.6608,108.77,221083,0.0,1.0
2022-04-19,112.03,112.22,110.24,110.24,316687,112.03,112.22,110.24,110.24,316687,0.0,1.0
2022-04-20,114.57,115.22,113.22,113.22,312883,114.57,115.22,113.22,113.22,312883,0.0,1.0
2022-04-21,115.79,117.63,115.39,115.39,448398,115.79,117.63,115.39,115.39,448398,0.0,1.0
2022-04-22,112.94,115.3789,112.83,114.94,461608,112.94,115.3789,112.83,114.94,461608,0.0,1.0
2022-04-25,114.59,115.09,109.94,111.71,579337,114.59,115.09,109.94,111.71,579337,0.0,1.0
2022-04-26,112.7,114.69,111.83,113.5,386190,112.7,114.69,111.83,113.5,386190,0.0,1.0
2022-04-27,113.12,114.56,111.98,112.5,373225,113.12,114.56,111.98,112.5,373225,0.0,1.0
2022-04-28,119.35,119.69,114.255,114.85,595190,119.35,119.69,114.255,114.85,595190,0.0,1.0
2022-04-29,117.86,121.73,117.65,118.62,819077,117.86,121.73,117.65,118.62,819077,0.0,1.0
2022-05-02,119.99,120.65,116.61,117.16,722027,119.99,120.65,116.61,117.16,722027,0.0,1.0
2022-05-03,120.25,121.36,118.98,120.72,807008,120.25,121.36,118.98,120.72,807008,0.0,1.0
2022-05-04,124.65,124.71,119.34,120.79,648366,124.65,124.71,119.34,120.79,648366,0.0,1.0
2022-05-05,124.47,127.53,121.6501,122.84,722997,124.47,127.53,121.6501,122.84,722997,0.0,1.0
2022-05-06,124.93,127.0,123.98,127.0,859487,124.93,127.0,123.98,127.0,859487,0.0,1.0
2022-05-09,124.74,127.91,123.86,123.99,859649,124.74,127.91,123.86,123.99,859649,0.0,1.0
2022-05-10,123.8,125.76,122.51,124.78,796241,123.8,125.76,122.51,124.78,796241,0.0,1.0
2022-05-11,123.29,127.06,123.13,123.79,682183,123.29,127.06,123.13,123.79,682183,0.0,1.0
2022-05-12,122.15,124.06,119.82,122.67,649820,122.15,124.06,119.82,122.67,649820,0.0,1.0
2022-05-13,125.07,126.09,122.79,123.0,773246,125.07,126.09,122.79,123.0,773246,0.0,1.0
2022-05-16,124.55,125.45,122.68,124.3,752480,124.55,125.45,122.68,124.3,752480,0.0,1.0
2022-05-17,127.42,127.94,125.14,126.58,760628,127.42,127.94,125.14,126.58,760628,0.0,1.0
2022-05-18,122.77,127.025,122.58,125.9,883027,122.77,127.025,122.58,125.9,883027,0.0,1.0
2022-05-19,122.8,124.49,122.0,122.54,614477,122.8,124.49,122.0,122.54,614477,0.0,1.0
2022-05-20,118.32,124.11,115.75,123.55,904967,118.32,124.11,115.75,123.55,904967,0.0,1.0
2022-05-23,118.7,120.71,117.92,118.6,618862,118.7,120.71,117.92,118.6,618862,0.0,1.0
2022-05-24,114.02,118.38,112.685,117.59,685337,114.02,118.38,112.685,117.59,685337,0.0,1.0
2022-05-25,116.35,117.11,113.15,113.15,666511,116.35,117.11,113.15,113.15,666511,0.0,1.0
2022-05-26,119.15,119.61,116.36,116.36,551691,119.15,119.61,116.36,116.36,551691,0.0,1.0
2022-05-27,121.33,121.34,119.673,119.89,541059,121.33,121.34,119.673,119.89,541059,0.0,1.0
2022-05-31,120.65,123.67,118.75,120.11,2389699,120.65,123.67,118.75,120.11,2389699,0.0,1.0
2022-06-01,119.85,122.02,118.82,121.19,697471,119.85,122.02,118.82,121.19,697471,0.0,1.0
2022-06-02,123.33,123.4,119.815,120.21,834899,123.33,123.4,119.815,120.21,834899,0.0,1.0
2022-06-03,121.95,122.93,121.54,122.81,466966,121.95,122.93,121.54,122.81,466966,0.0,1.0
2022-06-06,122.84,124.6827,122.42,122.81,473723,122.84,124.6827,122.42,122.81,473723,0.0,1.0
2022-06-07,124.61,124.78,121.46,121.64,456787,124.61,124.78,121.46,121.64,456787,0.0,1.0
2022-06-08,121.96,124.13,121.56,124.13,364396,121.96,124.13,121.56,124.13,364396,0.0,1.0
2022-06-09,121.81,123.67,121.27,121.41,593726,121.81,123.67,121.27,121.41,593726,0.0,1.0
2022-06-10,119.27,121.36,119.21,120.34,567116,119.27,121.36,119.21,120.34,567116,0.0,1.0
2022-06-13,112.87,117.28,112.52,116.66,519189,112.87,117.28,112.52,116.66,519189,0.0,1.0
2022-06-14,114.04,114.97,112.74,112.97,559995,114.04,114.97,112.74,112.97,559995,0.0,1.0
2022-06-15,116.41,117.885,114.8065,115.48,633235,116.41,117.885,114.8065,115.48,633235,0.0,1.0
2022-06-16,107.06,114.01,105.335,113.45,1280385,107.06,114.01,105.335,113.45,1280385,0.0,1.0
2022-06-17,107.69,108.51,106.05,108.1,1260028,107.69,108.51,106.05,108.1,1260028,0.0,1.0
2022-06-21,109.3,110.29,107.91,109.31,485428,109.3,110.29,107.91,109.31,485428,0.0,1.0
2022-06-22,108.16,109.27,107.46,107.46,536940,108.16,109.27,107.46,107.46,536940,0.0,1.0
2022-06-23,107.28,108.84,106.51,108.19,591747,107.28,108.84,106.51,108.19,591747,0.0,1.0
2022-06-24,111.06,111.76,108.36,108.55,808902,111.06,111.76,108.36,108.55,808902,0.0,1.0
2022-06-27,113.78,114.195,111.11,111.87,622964,113.78,114.195,111.11,111.87,622964,0.0,1.0
2022-06-28,111.35,115.47,111.255,114.19,402817,111.35,115.47,111.255,114.19,402817,0.0,1.0
2022-06-29,110.4,111.37,109.23,111.3,338670,110.4,111.37,109.23,111.3,338670,0.0,1.0
2022-06-30,112.09,113.14,108.96,109.99,617007,112.09,113.14,108.96,109.99,617007,0.0,1.0
2022-07-01,111.76,113.46,109.39,111.65,459490,111.76,113.46,109.39,111.65,459490,0.0,1.0
2022-07-05,109.25,109.985,105.9,109.34,566386,109.25,109.985,105.9,109.34,566386,0.0,1.0
2022-07-06,108.91,110.01,107.557,108.93,440225,108.91,110.01,107.557,108.93,440225,0.0,1.0
2022-07-07,110.68,112.045,109.93,109.93,657310,110.68,112.045,109.93,109.93,657310,0.0,1.0
2022-07-08,111.91,112.28,110.32,110.93,388608,111.91,112.28,110.32,110.93,388608,0.0,1.0
2022-07-11,111.08,112.4521,110.435,111.08,260261,111.08,112.4521,110.435,111.08,260261,0.0,1.0
2022-07-12,112.11,114.13,111.04,111.04,373971,112.11,114.13,111.04,111.04,373971,0.0,1.0
2022-07-13,113.07,113.65,110.46,110.56,309121,113.07,113.65,110.46,110.56,309121,0.0,1.0
2022-07-14,112.64,112.72,109.0,111.39,319927,112.64,112.72,109.0,111.39,319927,0.0,1.0
2022-07-15,113.67,114.53,111.94,113.04,347269,113.67,114.53,111.94,113.04,347269,0.0,1.0
2022-07-18,112.94,115.17,112.83,114.15,337983,112.94,115.17,112.83,114.15,337983,0.0,1.0
2022-07-19,117.14,117.69,114.75,114.75,461975,117.14,117.69,114.75,114.75,461975,0.0,1.0
2022-07-20,118.53,119.01,115.83,116.68,299138,118.53,119.01,115.83,116.68,299138,0.0,1.0
2022-07-21,120.47,120.58,117.82,118.35,263482,120.47,120.58,117.82,118.35,263482,0.0,1.0
2022-07-22,119.61,121.62,119.2417,120.47,275402,119.61,121.62,119.2417,120.47,275402,0.0,1.0
2022-07-25,120.17,120.66,119.26,119.88,243103,120.17,120.66,119.26,119.88,243103,0.0,1.0
2022-07-26,120.18,120.79,119.55,120.12,221459,120.18,120.79,119.55,120.12,221459,0.0,1.0
2022-07-27,123.12,124.02,119.61,120.64,273861,123.12,124.02,119.61,120.64,273861,0.0,1.0
2022-07-28,125.24,125.45,122.7193,122.98,265868,125.24,125.45,122.7193,122.98,265868,0.0,1.0
2022-07-29,128.17,128.74,125.35,125.35,566713,128.17,128.74,125.35,125.35,566713,0.0,1.0
2022-08-01,128.02,129.56,126.83,126.83,301028,128.02,129.56,126.83,126.83,301028,0.0,1.0
2022-08-02,125.68,127.37,125.62,127.23,479085,125.68,127.37,125.62,127.23,479085,0.0,1.0
2022-08-03,126.9,127.64,125.315,125.88,374085,126.9,127.64,125.315,125.88,374085,0.0,1.0
2022-08-04,119.11,123.46,118.69,122.9,729285,119.11,123.46,118.69,122.9,729285,0.0,1.0
2022-08-05,115.77,117.47,114.8794,116.9,760131,115.77,117.47,114.8794,116.9,760131,0.0,1.0
2022-08-08,113.39,117.01,112.93,116.42,590713,113.39,117.01,112.93,116.42,590713,0.0,1.0
2022-08-09,107.7,112.75,107.19,112.75,694281,107.7,112.75,107.19,112.75,694281,0.0,1.0
2022-08-10,111.42,111.69,108.92,109.18,377105,111.42,111.69,108.92,109.18,377105,0.0,1.0
2022-08-11,111.49,112.65,110.05,111.71,461531,111.49,112.65,110.05,111.71,461531,0.0,1.0
2022-08-12,114.39,114.62,112.08,112.08,334472,114.39,114.62,112.08,112.08,334472,0.0,1.0
2022-08-15,114.65,115.83,113.95,113.95,370275,114.65,115.83,113.95,113.95,370275,0.0,1.0
2022-08-16,114.67,115.505,114.09,114.22,423551,114.67,115.505,114.09,114.22,423551,0.0,1.0
2022-08-17,112.79,114.2,111.455,113.78,312556,112.79,114.2,111.455,113.78,312556,0.0,1.0
2022-08-18,115.09,115.255,113.055,113.13,472168,115.09,115.255,113.055,113.13,472168,0.0,1.0
2022-08-19,112.71,114.49,112.45,114.49,278580,112.71,114.49,112.45,114.49,278580,0.0,1.0
2022-08-22,109.66,111.14,109.43,111.14,389802,109.66,111.14,109.43,111.14,389802,0.0,1.0
2022-08-23,109.64,110.88,109.61,109.72,325619,109.64,110.88,109.61,109.72,325619,0.0,1.0
2022-08-24,108.36,109.18,107.76,108.92,550571,108.36,109.18,107.76,108.92,550571,0.0,1.0
2022-08-25,111.38,111.47,108.77,108.97,431609,111.38,111.47,108.77,108.97,431609,0.0,1.0
2022-08-26,107.19,111.39,107.05,111.39,417236,107.19,111.39,107.05,111.39,417236,0.0,1.0
2022-08-29,106.91,107.82,106.2,106.54,338211,106.91,107.82,106.2,106.54,338211,0.0,1.0
2022-08-30,105.48,107.94,104.97,107.53,359723,105.48,107.94,104.97,107.53,359723,0.0,1.0
2022-08-31,104.81,105.75,103.93,105.37,639132,104.81,105.75,103.93,105.37,639132,0.0,1.0
2022-09-01,103.26,104.16,102.25,103.32,457556,103.26,104.16,102.25,103.32,457556,0.0,1.0
2022-09-02,102.7,105.14,102.4,104.64,364490,102.7,105.14,102.4,104.64,364490,0.0,1.0
2022-09-06,100.54,103.045,100.08,102.7,517999,100.54,103.045,100.08,102.7,517999,0.0,1.0
2022-09-07,101.22,101.48,99.42,100.15,448134,101.22,101.48,99.42,100.15,448134,0.0,1.0
2022-09-08,102.52,102.56,99.5,100.21,499350,102.52,102.56,99.5,100.21,499350,0.0,1.0
2022-09-09,104.25,104.68,103.02,103.35,322618,104.25,104.68,103.02,103.35,322618,0.0,1.0
2022-09-12,105.27,106.22,104.75,105.37,496531,105.27,106.22,104.75,105.37,496531,0.0,1.0
2022-09-13,100.7,103.38,100.4,102.48,418410,100.7,103.38,100.4,102.48,418410,0.0,1.0
2022-09-14,99.12,100.745,98.395,100.57,828763,99.12,100.745,98.395,100.57,828763,0.0,1.0
2022-09-15,99.81,101.64,99.4101,100.4,757887,99.81,101.64,99.4101,100.4,757887,0.0,1.0
2022-09-16,96.11,96.95,94.45,96.92,1758649,96.11,96.95,94.45,96.92,1758649,0.0,1.0
2022-09-19,97.4,97.75,95.44,95.44,626223,97.4,97.75,95.44,95.44,626223,0.0,1.0
2022-09-20,96.48,97.08,95.305,96.45,576891,96.48,97.08,95.305,96.45,576891,0.0,1.0
2022-09-21,95.93,99.41,95.93,97.09,469889,95.93,99.41,95.93,97.09,469889,0.0,1.0
2022-09-22,94.44,95.825,94.41,95.7,461969,94.44,95.825,94.41,95.7,461969,0.0,1.0
2022-09-23,93.28,93.72,92.09,92.89,549972,93.28,93.72,92.09,92.89,549972,0.0,1.0
2022-09-26,92.23,94.36,92.12,92.88,559335,92.23,94.36,92.12,92.88,559335,0.0,1.0
2022-09-27,92.72,94.18,91.2,93.37,615848,92.72,94.18,91.2,93.37,615848,0.0,1.0
2022-09-28,94.25,95.03,92.39,92.54,769719,94.25,95.03,92.39,92.54,769719,0.0,1.0
2022-09-29,93.03,93.24,91.17,92.93,804950,93.03,93.24,91.17,92.93,804950,0.0,1.0
2022-09-30,92.19,94.74,92.13,93.06,624997,92.19,94.74,92.13,93.06,624997,0.0,1.0
2022-10-03,95.13,95.82,92.745,93.46,608609,95.13,95.82,92.745,93.46,608609,0.0,1.0
2022-10-04,98.54,98.63,96.56,96.87,413506,98.54,98.63,96.56,96.87,413506,0.0,1.0
2022-10-05,98.2,98.67,96.12,96.92,605693,98.2,98.67,96.12,96.92,605693,0.0,1.0
2022-10-06,97.53,98.605,97.3,97.8,490893,97.53,98.605,97.3,97.8,490893,0.0,1.0
2022-10-07,95.54,96.51,94.695,96.37,675576,95.54,96.51,94.695,96.37,675576,0.0,1.0
2022-10-10,94.46,95.58,94.08,95.48,405201,94.46,95.58,94.08,95.48,405201,0.0,1.0
2022-10-11,92.41,94.69,92.29,94.25,946871,92.41,94.69,92.29,94.25,946871,0.0,1.0
2022-10-12,91.63,93.38,91.57,92.53,522910,91.63,93.38,91.57,92.53,522910,0.0,1.0
2022-10-13,95.8,96.58,89.38,90.0,803464,95.8,96.58,89.38,90.0,803464,0.0,1.0
2022-10-14,93.25,96.35,93.16,96.35,548371,93.25,96.35,93.16,96.35,548371,0.0,1.0
2022-10-17,95.48,96.0,94.59,95.22,504708,95.48,96.0,94.59,95.22,504708,0.0,1.0
2022-10-18,96.42,98.01,96.03,97.49,641280,96.42,98.01,96.03,97.49,641280,0.0,1.0
2022-10-19,95.8,96.78,94.61,95.69,388506,95.8,96.78,94.61,95.69,388506,0.0,1.0
2022-10-20,95.53,97.765,94.95,96.22,379804,95.53,97.765,94.95,96.22,379804,0.0,1.0
2022-10-21,98.75,98.8,95.43,96.02,388542,98.75,98.8,95.43,96.02,388542,0.0,1.0
2022-10-24,98.61,99.82,97.85,98.76,327589,98.61,99.82,97.85,98.76,327589,0.0,1.0
2022-10-25,100.07,101.15,98.51,98.51,449991,100.07,101.15,98.51,98.51,449991,0.0,1.0
2022-10-26,99.39,100.82,97.42,98.25,631778,99.39,100.82,97.42,98.25,631778,0.0,1.0
2022-10-27,99.7,101.78,98.975,100.25,505424,99.7,101.78,98.975,100.25,505424,0.0,1.0
2022-10-28,102.31,102.41,99.75,99.81,424686,102.31,102.41,99.75,99.81,424686,0.0,1.0
2022-10-31,101.26,101.925,99.67,101.58,582692,101.26,101.925,99.67,101.58,582692,0.0,1.0
2022-11-01,102.77,102.91,100.96,102.37,387983,102.77,102.91,100.96,102.37,387983,0.0,1.0
2022-11-02,100.29,103.89,100.2,102.03,414228,100.29,103.89,100.2,102.03,414228,0.0,1.0
2022-11-03,101.2,102.26,98.24,98.24,466403,101.2,102.26,98.24,98.24,466403,0.0,1.0
2022-11-04,104.2,104.44,101.53,102.52,492348,104.2,104.44,101.53,102.52,492348,0.0,1.0
2022-11-07,104.29,104.995,101.99,104.2,485351,104.29,104.995,101.99,104.2,485351,0.0,1.0
2022-11-08,106.25,107.85,104.2301,104.72,584397,106.25,107.85,104.2301,104.72,584397,0.0,1.0
2022-11-09,103.26,106.2,103.09,104.95,348784,103.26,106.2,103.09,104.95,348784,0.0,1.0
2022-11-10,108.98,109.02,106.49,107.07,493433,108.98,109.02,106.49,107.07,493433,0.0,1.0
2022-11-11,110.7,111.91,108.4656,109.3,555817,110.7,111.91,108.4656,109.3,555817,0.0,1.0
2022-11-14,109.85,112.23,109.76,109.97,495903,109.85,112.23,109.76,109.97,495903,0.0,1.0
2022-11-15,111.31,112.57,110.29,111.63,380578,111.31,112.57,110.29,111.63,380578,0.0,1.0
2022-11-16,109.38,110.71,109.38,110.35,360717,109.38,110.71,109.38,110.35,360717,0.0,1.0
2022-11-17,107.1,107.9899,105.58,107.37,812506,107.1,107.9899,105.58,107.37,812506,0.0,1.0
2022-11-18,108.07,108.69,106.68,108.58,613060,108.07,108.69,106.68,108.58,613060,0.0,1.0
2022-11-21,108.68,109.53,107.21,107.74,411960,108.68,109.53,107.21,107.74,411960,0.0,1.0
2022-11-22,109.38,110.25,108.79,109.18,592590,109.38,110.25,108.79,109.18,592590,0.0,1.0
2022-11-23,110.19,110.82,109.29,109.29,323208,110.19,110.82,109.29,109.29,323208,0.0,1.0
2022-11-25,110.07,111.04,109.89,110.1,210079,110.07,111.04,109.89,110.1,210079,0.0,1.0
2022-11-28,105.89,108.81,105.17,108.79,434976,105.89,108.81,105.17,108.79,434976,0.0,1.0
2022-11-29,106.23,107.455,105.13,105.78,316296,106.23,107.455,105.13,105.78,316296,0.0,1.0
2022-11-30,108.74,108.91,104.075,105.98,828058,108.74,108.91,104.075,105.98,828058,0.0,1.0
2022-12-01,108.6,110.49,108.295,109.42,546065,108.6,110.49,108.295,109.42,546065,0.0,1.0
2022-12-02,106.71,108.8,106.29,107.67,400031,106.71,108.8,106.29,107.67,400031,0.0,1.0
2022-12-05,106.06,106.49,104.67,105.65,447525,106.06,106.49,104.67,105.65,447525,0.0,1.0
2022-12-06,105.82,106.6,104.99,106.06,550119,105.82,106.6,104.99,106.06,550119,0.0,1.0
2022-12-07,105.64,106.04,103.85,105.24,396218,105.64,106.04,103.85,105.24,396218,0.0,1.0
2022-12-08,107.0,107.7,105.39,106.03,439985,107.0,107.7,105.39,106.03,439985,0.0,1.0
2022-12-09,106.74,107.69,106.6,106.69,545102,106.74,107.69,106.6,106.69,545102,0.0,1.0
2022-12-12,108.68,109.47,106.49,106.75,452293,108.68,109.47,106.49,106.75,452293,0.0,1.0
2022-12-13,109.79,112.26,108.86,111.44,612244,109.79,112.26,108.86,111.44,612244,0.0,1.0
2022-12-14,109.28,111.37,107.81,109.48,538013,109.28,111.37,107.81,109.48,538013,0.0,1.0
2022-12-15,106.19,107.95,105.96,107.95,434270,106.19,107.95,105.96,107.95,434270,0.0,1.0
2022-12-16,105.12,105.87,104.37,105.13,1511711,105.12,105.87,104.37,105.13,1511711,0.0,1.0
2022-12-19,101.9,106.16,101.01,105.6,645520,101.9,106.16,101.01,105.6,645520,0.0,1.0
2022-12-20,103.25,103.89,101.66,101.66,385617,103.25,103.89,101.66,101.66,385617,0.0,1.0
2022-12-21,105.27,105.34,103.72,103.8,364954,105.27,105.34,103.72,103.8,364954,0.0,1.0
2022-12-22,103.34,104.38,101.63,104.38,298342,103.34,104.38,101.63,104.38,298342,0.0,1.0
2022-12-23,103.93,104.15,102.1,103.26,277356,103.93,104.15,102.1,103.26,277356,0.0,1.0
2022-12-27,104.1,104.96,103.38,104.01,239603,104.1,104.96,103.38,104.01,239603,0.0,1.0
2022-12-28,101.56,104.45,101.56,103.88,251217,101.56,104.45,101.56,103.88,251217,0.0,1.0
2022-12-29,105.47,105.57,101.8044,102.17,262226,105.47,105.57,101.8044,102.17,262226,0.0,1.0
2022-12-30,104.57,104.71,103.71,104.56,242246,104.57,104.71,103.71,104.56,242246,0.0,1.0
2023-01-03,106.14,106.38,104.83,105.72,400816,106.14,106.38,104.83,105.72,400816,0.0,1.0
2023-01-04,107.04,108.87,106.11,107.43,447362,107.04,108.87,106.11,107.43,447362,0.0,1.0
2023-01-05,105.72,106.6347,104.86,106.01,377108,105.72,106.6347,104.86,106.01,377108,0.0,1.0
2023-01-06,110.08,110.32,106.535,107.2,386462,110.08,110.32,106.535,107.2,386462,0.0,1.0
2023-01-09,110.14,112.71,110.08,110.99,336144,110.14,112.71,110.08,110.99,336144,0.0,1.0
2023-01-10,111.21,111.95,109.51,110.26,384778,111.21,111.95,109.51,110.26,384778,0.0,1.0
2023-01-11,111.69,112.96,111.42,111.57,546115,111.69,112.96,111.42,111.57,546115,0.0,1.0
2023-01-12,112.15,112.76,111.24,111.8,339561,112.15,112.76,111.24,111.8,339561,0.0,1.0
2023-01-13,113.86,113.889,111.3,111.3,477063,113.86,113.889,111.3,111.3,477063,0.0,1.0
2023-01-17,113.95,114.97,113.59,113.86,596317,113.95,114.97,113.59,113.86,596317,0.0,1.0
2023-01-18,113.8,116.22,113.22,114.35,393850,113.8,116.22,113.22,114.35,393850,0.0,1.0
2023-01-19,113.32,113.98,111.571,113.17,346875,113.32,113.98,111.571,113.17,346875,0.0,1.0
2023-01-20,114.9,114.9,112.93,113.89,351486,114.9,114.9,112.93,113.89,351486,0.0,1.0
2023-01-23,116.78,117.27,114.34,114.9,373738,116.78,117.27,114.34,114.9,373738,0.0,1.0
2023-01-24,115.85,116.675,115.28,116.22,477552,115.85,116.675,115.28,116.22,477552,0.0,1.0
2023-01-25,116.5,116.51,113.805,114.78,490875,116.5,116.51,113.805,114.78,490875,0.0,1.0
2023-01-26,117.4,117.49,114.62,116.73,333349,117.4,117.49,114.62,116.73,333349,0.0,1.0
2023-01-27,117.31,118.2,116.37,116.89,384240,117.31,118.2,116.37,116.89,384240,0.0,1.0
2023-01-30,115.59,117.455,115.45,115.92,420647,115.59,117.455,115.45,115.92,420647,0.0,1.0
2023-01-31,117.49,117.54,114.74,115.47,568948,117.49,117.54,114.74,115.47,568948,0.0,1.0
2023-02-01,120.3,120.8325,116.61,116.61,541859,120.3,120.8325,116.61,116.61,541859,0.0,1.0
2023-02-02,132.53,134.0,124.63,131.13,1101826,132.53,134.0,124.63,131.13,1101826,0.0,1.0
2023-02-03,132.51,134.56,131.42,133.19,742416,132.51,134.56,131.42,133.19,742416,0.0,1.0
2023-02-06,129.66,132.2,129.41,131.59,501912,129.66,132.2,129.41,131.59,501912,0.0,1.0
2023-02-07,131.28,131.88,129.145,129.66,524713,131.28,131.88,129.145,129.66,524713,0.0,1.0
2023-02-08,128.59,131.01,128.0,130.53,337505,128.59,131.01,128.0,130.53,337505,0.0,1.0
2023-02-09,128.33,131.64,127.65,130.57,590193,128.33,131.64,127.65,130.57,590193,0.0,1.0
2023-02-10,126.65,127.7,125.93,127.7,370119,126.65,127.7,125.93,127.7,370119,0.0,1.0
2023-02-13,128.05,128.14,125.85,126.5,537089,128.05,128.14,125.85,126.5,537089,0.0,1.0
2023-02-14,126.17,128.185,125.17,127.51,428352,126.17,128.185,125.17,127.51,428352,0.0,1.0
2023-02-15,124.36,126.46,123.87,124.52,548271,124.36,126.46,123.87,124.52,548271,0.0,1.0
2023-02-16,123.66,124.6,121.94,122.74,369472,123.66,124.6,121.94,122.74,369472,0.0,1.0
2023-02-17,123.28,124.01,122.64,123.17,440913,123.28,124.01,122.64,123.17,440913,0.0,1.0
2023-02-21,120.2,122.8,119.98,121.74,403871,120.2,122.8,119.98,121.74,403871,0.0,1.0
2023-02-22,119.6,120.85,118.98,120.85,298300,119.6,120.85,118.98,120.85,298300,0.0,1.0
2023-02-23,119.39,121.31,117.91,121.04,275142,119.39,121.31,117.91,121.04,275142,0.0,1.0
2023-02-24,117.34,117.59,116.28,117.42,388668,117.34,117.59,116.28,117.42,388668,0.0,1.0
2023-02-27,117.57,119.22,117.47,118.47,280235,117.57,119.22,117.47,118.47,280235,0.0,1.0
2023-02-28,117.99,118.835,116.95,117.42,641221,117.99,118.835,116.95,117.42,641221,0.0,1.0
2023-03-01,119.07,120.33,118.01,118.33,370713,119.07,120.33,118.01,118.33,370713,0.0,1.0
2023-03-02,120.18,120.425,117.1,117.64,338288,120.18,120.425,117.1,117.64,338288,0.0,1.0
2023-03-03,120.21,121.0,120.06,120.93,302771,120.21,121.0,120.06,120.93,302771,0.0,1.0
2023-03-06,118.44,121.55,117.88,120.7,561971,118.44,121.55,117.88,120.7,561971,0.0,1.0
2023-03-07,117.26,119.07,117.24,118.34,446268,117.26,119.07,117.24,118.34,446268,0.0,1.0
2023-03-08,118.99,119.11,117.13,117.64,293151,118.99,119.11,117.13,117.64,293151,0.0,1.0
2023-03-09,117.01,120.0,116.97,119.26,353607,117.01,120.0,116.97,119.26,353607,0.0,1.0
2023-03-10,116.03,117.87,114.94,116.88,557017,116.03,117.87,114.94,116.88,557017,0.0,1.0
2023-03-13,115.0,115.69,113.805,114.19,539915,115.0,115.69,113.805,114.19,539915,0.0,1.0
2023-03-14,117.1,118.7,115.89,117.41,705783,117.1,118.7,115.89,117.41,705783,0.0,1.0
2023-03-15,114.93,115.3,113.37,114.29,681038,114.93,115.3,113.37,114.29,681038,0.0,1.0
2023-03-16,117.41,118.01,113.11,114.05,667276,117.41,118.01,113.11,114.05,667276,0.0,1.0
2023-03-17,116.6,118.22,115.53,117.23,1733842,116.6,118.22,115.53,117.23,1733842,0.0,1.0
2023-03-20,117.63,119.02,116.81,117.54,577302,117.63,119.02,116.81,117.54,577302,0.0,1.0
2023-03-21,118.63,120.275,117.87,119.01,577160,118.63,120.275,117.87,119.01,577160,0.0,1.0
2023-03-22,116.94,120.38,116.9,118.06,531621,116.94,120.38,116.9,118.06,531621,0.0,1.0
2023-03-23,117.71,120.1425,116.52,117.33,409918,117.71,120.1425,116.52,117.33,409918,0.0,1.0
2023-03-24,118.05,118.595,116.11,116.44,374684,118.05,118.595,116.11,116.44,374684,0.0,1.0
2023-03-27,118.8,120.22,118.0,119.29,454387,118.8,120.22,118.0,119.29,454387,0.0,1.0
2023-03-28,118.74,118.89,117.44,118.03,438129,118.74,118.89,117.44,118.03,438129,0.0,1.0
2023-03-29,120.68,120.91,119.86,119.91,509781,120.68,120.91,119.86,119.91,509781,0.0,1.0
2023-03-30,122.5,123.34,121.415,121.57,516560,122.5,123.34,121.415,121.57,516560,0.0,1.0
2023-03-31,124.87,124.932,122.56,122.56,771983,124.87,124.932,122.56,122.56,771983,0.0,1.0
2023-04-03,124.18,125.32,123.13,124.35,416931,124.18,125.32,123.13,124.35,416931,0.0,1.0
2023-04-04,120.4,124.41,120.04,124.41,360942,120.4,124.41,120.04,124.41,360942,0.0,1.0
2023-04-05,119.7,120.31,118.71,119.67,271317,119.7,120.31,118.71,119.67,271317,0.0,1.0
2023-04-06,115.72,118.05,115.69,118.0,453097,115.72,118.05,115.69,118.0,453097,0.0,1.0
2023-04-10,118.0,118.07,115.025,115.35,296790,118.0,118.07,115.025,115.35,296790,0.0,1.0
2023-04-11,118.74,119.14,118.1451,118.49,492100,118.74,119.14,118.1451,118.49,492100,0.0,1.0
2023-04-12,118.39,119.86,117.94,119.86,362523,118.39,119.86,117.94,119.86,362523,0.0,1.0
2023-04-13,119.24,119.37,117.38,118.83,329706,119.24,119.37,117.38,118.83,329706,0.0,1.0
2023-04-14,119.16,120.55,118.08,119.02,335332,119.16,120.55,118.08,119.02,335332,0.0,1.0
2023-04-17,119.03,119.605,118.215,119.01,285265,119.03,119.605,118.215,119.01,285265,0.0,1.0
2023-04-18,117.79,120.05,117.19,119.67,304130,117.79,120.05,117.19,119.67,304130,0.0,1.0
2023-04-19,113.86,115.83,112.46,115.83,557174,113.86,115.83,112.46,115.83,557174,0.0,1.0
2023-04-20,112.88,114.0,112.19,112.91,787137,112.88,114.0,112.19,112.91,787137,0.0,1.0
2023-04-21,111.98,112.98,110.59,112.98,368799,111.98,112.98,110.59,112.98,368799,0.0,1.0
2023-04-24,112.93,113.19,111.56,111.56,383273,112.93,113.19,111.56,111.56,383273,0.0,1.0
2023-04-25,111.35,112.615,110.84,112.32,680576,111.35,112.615,110.84,112.32,680576,0.0,1.0
2023-04-26,111.62,112.775,111.08,111.08,429980,111.62,112.775,111.08,111.08,429980,0.0,1.0
2023-04-27,112.31,112.46,110.025,111.5,400027,112.31,112.46,110.025,111.5,400027,0.0,1.0
2023-04-28,114.43,114.47,112.25,112.25,412123,114.43,114.47,112.25,112.25,412123,0.0,1.0
2023-05-01,115.27,116.3,114.08,114.08,298427,115.27,116.3,114.08,114.08,298427,0.0,1.0
2023-05-02,114.73,115.76,112.32,114.81,464589,114.73,115.76,112.32,114.81,464589,0.0,1.0
2023-05-03,115.89,117.68,115.01,115.29,652349,115.89,117.68,115.01,115.29,652349,0.0,1.0
2023-05-04,119.17,123.42,114.28,116.24,729895,119.17,123.42,114.28,116.24,729895,0.0,1.0
2023-05-05,119.64,121.0,117.64,120.82,541666,119.64,121.0,117.64,120.82,541666,0.0,1.0
2023-05-08,117.88,120.49,116.63,119.59,638764,117.88,120.49,116.63,119.59,638764,0.0,1.0
2023-05-09,117.76,117.98,116.42,116.87,569623,117.76,117.98,116.42,116.87,569623,0.0,1.0
2023-05-10,118.83,119.74,117.65,118.9,397249,118.83,119.74,117.65,118.9,397249,0.0,1.0
2023-05-11,118.7,119.44,117.86,118.18,324704,118.7,119.44,117.86,118.18,324704,0.0,1.0
2023-05-12,119.14,119.705,117.24,119.41,399952,119.14,119.705,117.24,119.41,399952,0.0,1.0
2023-05-15,119.53,120.28,117.91,119.15,289212,119.53,120.28,117.91,119.15,289212,0.0,1.0
2023-05-16,119.15,121.04,118.69,119.0,274097,119.15,121.04,118.69,119.0,274097,0.0,1.0
2023-05-17,121.74,122.16,119.13,119.62,296291,121.74,122.16,119.13,119.62,296291,0.0,1.0
2023-05-18,123.91,124.015,121.59,121.82,219312,123.91,124.015,121.59,121.82,219312,0.0,1.0
2023-05-19,123.22,124.62,122.26,124.62,247085,123.22,124.62,122.26,124.62,247085,0.0,1.0
2023-05-22,123.58,124.185,121.98,123.06,468459,123.58,124.185,121.98,123.06,468459,0.0,1.0
2023-05-23,122.72,124.225,122.405,122.86,312554,122.72,124.225,122.405,122.86,312554,0.0,1.0
2023-05-24,120.71,121.74,119.44,121.74,335343,120.71,121.74,119.44,121.74,335343,0.0,1.0
2023-05-25,125.98,126.795,121.365,121.67,429164,125.98,126.795,121.365,121.67,429164,0.0,1.0
2023-05-26,128.54,129.46,126.04,126.69,373641,128.54,129.46,126.04,126.69,373641,0.0,1.0
2023-05-30,127.83,129.24,127.225,129.24,370745,127.83,129.24,127.225,129.24,370745,0.0,1.0
2023-05-31,126.64,127.08,125.06,126.48,2198540,126.64,127.08,125.06,126.48,2198540,0.0,1.0
2023-06-01,126.12,127.53,125.61,126.33,414110,126.12,127.53,125.61,126.33,414110,0.0,1.0
2023-06-02,128.79,129.605,126.79,126.79,361182,128.79,129.605,126.79,126.79,361182,0.0,1.0
2023-06-05,126.78,128.11,125.19,127.79,376515,126.78,128.11,125.19,127.79,376515,0.0,1.0
2023-06-06,130.74,131.02,126.31,126.31,436568,130.74,131.02,126.31,126.31,436568,0.0,1.0
2023-06-07,133.85,135.03,130.97,131.5,469896,133.85,135.03,130.97,131.5,469896,0.0,1.0
2023-06-08,134.08,134.625,133.255,133.82,381216,134.08,134.625,133.255,133.82,381216,0.0,1.0
2023-06-09,134.16,135.41,133.83,134.31,514111,134.16,135.41,133.83,134.31,514111,0.0,1.0
2023-06-12,135.45,135.75,133.17,133.17,509803,135.45,135.75,133.17,133.17,509803,0.0,1.0
2023-06-13,137.45,137.89,134.845,136.31,608570,137.45,137.89,134.845,136.31,608570,0.0,1.0
2023-06-14,137.93,139.55,136.985,137.86,520646,137.93,139.55,136.985,137.86,520646,0.0,1.0
2023-06-15,139.23,140.11,137.71,137.79,669925,139.23,140.11,137.71,137.79,669925,0.0,1.0
2023-06-16,138.45,140.32,138.095,139.92,1283109,138.45,140.32,138.095,139.92,1283109,0.0,1.0
2023-06-20,138.11,138.705,136.8,137.58,465556,138.11,138.705,136.8,137.58,465556,0.0,1.0
2023-06-21,137.07,138.35,136.79,137.75,407322,137.07,138.35,136.79,137.75,407322,0.0,1.0
2023-06-22,137.24,138.26,136.205,136.54,440310,137.24,138.26,136.205,136.54,440310,0.0,1.0
2023-06-23,135.08,136.7,134.87,136.25,627137,135.08,136.7,134.87,136.25,627137,0.0,1.0
2023-06-26,135.11,137.095,134.97,135.68,323860,135.11,137.095,134.97,135.68,323860,0.0,1.0
2023-06-27,137.06,137.25,131.19,134.01,442096,137.06,137.25,131.19,134.01,442096,0.0,1.0
2023-06-28,137.3,137.89,134.98,137.09,327368,137.3,137.89,134.98,137.09,327368,0.0,1.0
2023-06-29,141.53,141.68,137.82,137.99,321964,141.53,141.68,137.82,137.99,321964,0.0,1.0
2023-06-30,143.23,145.05,141.52,142.57,430975,143.23,145.05,141.52,142.57,430975,0.0,1.0
2023-07-03,143.95,144.96,142.935,143.34,445888,143.95,144.96,142.935,143.34,445888,0.0,1.0
2023-07-05,143.04,143.76,141.94,142.88,501651,143.04,143.76,141.94,142.88,501651,0.0,1.0
2023-07-06,142.06,142.95,140.27,142.12,489502,142.06,142.95,140.27,142.12,489502,0.0,1.0
2023-07-07,143.78,145.03,142.26,142.59,691885,143.78,145.03,142.26,142.59,691885,0.0,1.0
2023-07-10,144.28,144.51,143.13,143.13,340519,144.28,144.51,143.13,143.13,340519,0.0,1.0
2023-07-11,145.34,145.725,144.09,145.19,470087,145.34,145.725,144.09,145.19,470087,0.0,1.0
2023-07-12,145.44,147.42,145.19,146.97,412129,145.44,147.42,145.19,146.97,412129,0.0,1.0
2023-07-13,146.05,146.66,145.5,146.38,330721,146.05,146.66,145.5,146.38,330721,0.0,1.0
2023-07-14,142.83,145.57,142.64,145.57,298622,142.83,145.57,142.64,145.57,298622,0.0,1.0
2023-07-17,143.32,144.14,142.17,142.42,382211,143.32,144.14,142.17,142.42,382211,0.0,1.0
2023-07-18,145.13,145.77,142.62,143.33,284402,145.13,145.77,142.62,143.33,284402,0.0,1.0
2023-07-19,143.7,145.08,143.105,145.08,364257,143.7,145.08,143.105,145.08,364257,0.0,1.0
2023-07-20,141.52,143.49,141.05,143.49,269288,141.52,143.49,141.05,143.49,269288,0.0,1.0
2023-07-21,139.44,143.22,138.78,142.09,460922,139.44,143.22,138.78,142.09,460922,0.0,1.0
2023-07-24,138.97,140.76,138.68,140.02,266294,138.97,140.76,138.68,140.02,266294,0.0,1.0
2023-07-25,140.67,141.68,138.845,139.31,204553,140.67,141.68,138.845,139.31,204553,0.0,1.0
2023-07-26,140.42,141.48,139.58,140.28,276762,140.42,141.48,139.58,140.28,276762,0.0,1.0
2023-07-27,140.9,143.035,140.22,141.57,327350,140.9,143.035,140.22,141.57,327350,0.0,1.0
2023-07-28,140.53,142.47,140.39,141.94,319371,140.53,142.47,140.39,141.94,319371,0.0,1.0
2023-07-31,142.54,142.77,140.53,140.53,232927,142.54,142.77,140.53,140.53,232927,0.0,1.0
2023-08-01,142.69,142.79,141.15,141.63,218719,142.69,142.79,141.15,141.63,218719,0.0,1.0
2023-08-02,141.33,143.415,140.45,141.73,466722,141.33,143.415,140.45,141.73,466722,0.0,1.0
2023-08-03,127.72,136.37,127.14,136.37,777239,127.72,136.37,127.14,136.37,777239,0.0,1.0
2023-08-04,125.99,127.52,125.13,126.58,522006,125.99,127.52,125.13,126.58,522006,0.0,1.0
2023-08-07,126.43,128.51,125.67,125.67,468717,126.43,128.51,125.67,125.67,468717,0.0,1.0
2023-08-08,127.51,127.96,124.41,125.32,393143,127.51,127.96,124.41,125.32,393143,0.0,1.0
2023-08-09,126.66,127.845,126.15,127.16,370116,126.66,127.845,126.15,127.16,370116,0.0,1.0
2023-08-10,126.28,128.44,125.74,127.29,372343,126.28,128.44,125.74,127.29,372343,0.0,1.0
2023-08-11,128.03,128.37,125.89,125.89,325511,128.03,128.37,125.89,125.89,325511,0.0,1.0
2023-08-14,129.2,130.04,127.65,127.7,369007,129.2,130.04,127.65,127.7,369007,0.0,1.0
2023-08-15,128.37,129.13,128.02,128.37,363028,128.37,129.13,128.02,128.37,363028,0.0,1.0
2023-08-16,128.77,131.23,128.24,128.24,522769,128.77,131.23,128.24,128.24,522769,0.0,1.0
2023-08-17,129.35,132.82,129.22,130.64,437587,129.35,132.82,129.22,130.64,437587,0.0,1.0
2023-08-18,128.78,129.24,127.97,127.97,504304,128.78,129.24,127.97,127.97,504304,0.0,1.0
2023-08-21,128.61,130.48,128.25,129.12,414289,128.61,130.48,128.25,129.12,414289,0.0,1.0
2023-08-22,129.26,130.55,129.06,129.46,511583,129.26,130.55,129.06,129.46,511583,0.0,1.0
2023-08-23,130.6,131.27,129.39,129.73,430612,130.6,131.27,129.39,129.73,430612,0.0,1.0
2023-08-24,129.18,131.545,129.14,131.01,302267,129.18,131.545,129.14,131.01,302267,0.0,1.0
2023-08-25,130.41,131.2168,128.48,129.68,322314,130.41,131.2168,128.48,129.68,322314,0.0,1.0
2023-08-28,131.58,132.34,131.18,131.3,253984,131.58,132.34,131.18,131.3,253984,0.0,1.0
2023-08-29,132.96,133.31,130.97,131.16,325815,132.96,133.31,130.97,131.16,325815,0.0,1.0
2023-08-30,132.73,134.68,132.61,132.91,283784,132.73,134.68,132.61,132.91,283784,0.0,1.0
2023-08-31,133.43,135.31,133.195,133.29,437784,133.43,135.31,133.195,133.29,437784,0.0,1.0
2023-09-01,133.88,134.79,133.56,134.12,300959,133.88,134.79,133.56,134.12,300959,0.0,1.0
2023-09-05,129.87,133.22,129.5325,133.07,323471,129.87,133.22,129.5325,133.07,323471,0.0,1.0
2023-09-06,129.89,131.325,129.28,129.28,278006,129.89,131.325,129.28,129.28,278006,0.0,1.0
2023-09-07,126.99,128.24,126.28,128.22,378873,126.99,128.24,126.28,128.22,378873,0.0,1.0
2023-09-08,126.36,127.99,125.975,126.72,263517,126.36,127.99,125.975,126.72,263517,0.0,1.0
2023-09-11,126.64,127.7,126.31,127.13,311640,126.64,127.7,126.31,127.13,311640,0.0,1.0
2023-09-12,126.13,127.2,125.83,126.29,329801,126.13,127.2,125.83,126.29,329801,0.0,1.0
2023-09-13,125.52,126.32,124.82,125.86,259103,125.52,126.32,124.82,125.86,259103,0.0,1.0
2023-09-14,127.96,128.55,125.73,126.16,278226,127.96,128.55,125.73,126.16,278226,0.0,1.0
2023-09-15,127.2,128.61,126.255,127.32,767264,127.2,128.61,126.255,127.32,767264,0.0,1.0
2023-09-18,127.26,128.48,126.61,127.21,512846,127.26,128.48,126.61,127.21,512846,0.0,1.0
2023-09-19,127.54,128.81,127.2136,127.37,404039,127.54,128.81,127.2136,127.37,404039,0.0,1.0
2023-09-20,127.9,129.8,127.77,127.92,436604,127.9,129.8,127.77,127.92,436604,0.0,1.0
2023-09-21,126.84,128.08,126.27,126.96,472444,126.84,128.08,126.27,126.96,472444,0.0,1.0
2023-09-22,126.84,128.76,126.695,127.17,384585,126.84,128.76,126.695,127.17,384585,0.0,1.0
2023-09-25,127.69,128.88,125.72,125.72,262891,127.69,128.88,125.72,125.72,262891,0.0,1.0
2023-09-26,124.46,127.19,124.41,126.65,357147,124.46,127.19,124.41,126.65,357147,0.0,1.0
2023-09-27,126.24,126.53,124.77,125.41,329751,126.24,126.53,124.77,125.41,329751,0.0,1.0
2023-09-28,128.97,130.5,126.86,126.86,521555,128.97,130.5,126.86,126.86,521555,0.0,1.0
2023-09-29,125.24,127.5,124.89,126.54,567264,125.24,127.5,124.89,126.54,567264,0.0,1.0
2023-10-02,125.27,126.34,124.57,125.24,289761,125.27,126.34,124.57,125.24,289761,0.0,1.0
2023-10-03,122.76,125.36,122.62,124.55,260533,122.76,125.36,122.62,124.55,260533,0.0,1.0
2023-10-04,122.76,123.4799,121.75,122.95,309063,122.76,123.4799,121.75,122.95,309063,0.0,1.0
2023-10-05,120.12,122.865,119.29,122.59,398642,120.12,122.865,119.29,122.59,398642,0.0,1.0
2023-10-06,120.04,121.02,118.59,119.8,520784,120.04,121.02,118.59,119.8,520784,0.0,1.0
2023-10-09,119.91,120.45,118.66,119.09,468342,119.91,120.45,118.66,119.09,468342,0.0,1.0
2023-10-10,119.82,121.25,119.55,120.42,538992,119.82,121.25,119.55,120.42,538992,0.0,1.0
2023-10-11,119.01,120.91,118.52,119.89,336670,119.01,120.91,118.52,119.89,336670,0.0,1.0
2023-10-12,115.54,119.48,115.31,119.48,500458,115.54,119.48,115.31,119.48,500458,0.0,1.0
2023-10-13,114.62,115.54,113.86,115.0,343769,114.62,115.54,113.86,115.0,343769,0.0,1.0
2023-10-16,116.22,116.96,115.46,115.65,387119,116.22,116.96,115.46,115.65,387119,0.0,1.0
2023-10-17,116.85,117.53,115.14,115.14,413853,116.85,117.53,115.14,115.14,413853,0.0,1.0
2023-10-18,114.46,116.04,114.35,115.64,380144,114.46,116.04,114.35,115.64,380144,0.0,1.0
2023-10-19,112.64,114.9522,112.53,114.14,525168,112.64,114.9522,112.53,114.14,525168,0.0,1.0
2023-10-20,113.45,113.96,112.0,113.0,630886,113.45,113.96,112.0,113.0,630886,0.0,1.0
2023-10-23,112.36,113.36,111.835,112.95,465202,112.36,113.36,111.835,112.95,465202,0.0,1.0
2023-10-24,112.12,113.66,111.75,112.77,373885,112.12,113.66,111.75,112.77,373885,0.0,1.0
2023-10-25,109.86,112.82,109.54,111.42,442034,109.86,112.82,109.54,111.42,442034,0.0,1.0
2023-10-26,112.3,112.59,110.5,110.87,519059,112.3,112.59,110.5,110.87,519059,0.0,1.0
2023-10-27,111.8,112.99,110.79,112.41,392663,111.8,112.99,110.79,112.41,392663,0.0,1.0
2023-10-30,112.52,113.295,110.535,112.78,551343,112.52,113.295,110.535,112.78,551343,0.0,1.0
2023-10-31,113.41,113.829,112.02,112.65,758459,113.41,113.829,112.02,112.65,758459,0.0,1.0
2023-11-01,113.7,113.96,112.375,113.42,827630,113.7,113.96,112.375,113.42,827630,0.0,1.0
2023-11-02,119.96,120.74,116.54,118.6,805474,119.96,120.74,116.54,118.6,805474,0.0,1.0
2023-11-03,120.95,122.75,118.81,119.01,888818,120.95,122.75,118.81,119.01,888818,0.0,1.0
2023-11-06,120.26,122.0,119.85,120.72,541243,120.26,122.0,119.85,120.72,541243,0.0,1.0
2023-11-07,119.0,120.29,118.78,119.49,409662,119.0,120.29,118.78,119.49,409662,0.0,1.0
2023-11-08,118.55,119.79,118.1225,118.87,364338,118.55,119.79,118.1225,118.87,364338,0.0,1.0
2023-11-09,116.99,120.05,116.85,119.4,337968,116.99,120.05,116.85,119.4,337968,0.0,1.0
2023-11-10,120.54,120.73,117.53,117.53,371368,120.54,120.73,117.53,117.53,371368,0.0,1.0
2023-11-13,119.18,120.12,118.88,119.71,342195,119.18,120.12,118.88,119.71,342195,0.0,1.0
2023-11-14,124.99,125.02,121.775,122.1,570580,124.99,125.02,121.775,122.1,570580,0.0,1.0
2023-11-15,124.97,127.96,124.06,124.82,803979,124.97,127.96,124.06,124.82,803979,0.0,1.0
2023-11-16,123.97,125.37,121.9,124.38,769595,123.97,125.37,121.9,124.38,769595,0.0,1.0
2023-11-17,123.49,125.49,122.84,125.1,455970,123.49,125.49,122.84,125.1,455970,0.0,1.0
2023-11-20,123.38,123.4455,121.875,123.17,511997,123.38,123.4455,121.875,123.17,511997,0.0,1.0
2023-11-21,120.58,122.43,119.755,122.28,795755,120.58,122.43,119.755,122.28,795755,0.0,1.0
2023-11-22,120.02,121.91,118.82,121.41,820231,120.02,121.91,118.82,121.41,820231,0.0,1.0
2023-11-24,119.92,120.13,117.95,119.99,454524,119.92,120.13,117.95,119.99,454524,0.0,1.0
2023-11-27,119.44,119.85,117.96,119.32,650619,119.44,119.85,117.96,119.32,650619,0.0,1.0
2023-11-28,119.15,120.56,118.1,118.89,881461,119.15,120.56,118.1,118.89,881461,0.0,1.0
2023-11-29,119.58,120.81,119.05,120.07,1034103,119.58,120.81,119.05,120.07,1034103,0.0,1.0
2023-11-30,118.56,120.2225,117.6,120.2,7110601,118.56,120.2225,117.6,120.2,7110601,0.0,1.0
2023-12-01,119.64,120.7,118.47,118.71,1123652,119.64,120.7,118.47,118.71,1123652,0.0,1.0
2023-12-04,119.58,120.52,117.425,119.28,1033852,119.58,120.52,117.425,119.28,1033852,0.0,1.0
2023-12-05,118.4,119.615,117.78,119.29,730690,118.4,119.615,117.78,119.29,730690,0.0,1.0
2023-12-06,117.09,120.44,116.98,119.53,780776,117.09,120.44,116.98,119.53,780776,0.0,1.0
2023-12-07,118.01,118.22,116.48,117.19,654686,118.01,118.22,116.48,117.19,654686,0.0,1.0
2023-12-08,119.78,120.41,118.09,118.09,875496,119.78,120.41,118.09,118.09,875496,0.0,1.0
2023-12-11,122.0,122.465,119.32,119.32,360671,122.0,122.465,119.32,119.32,360671,0.0,1.0
2023-12-12,121.01,122.39,120.94,121.7,407943,121.01,122.39,120.94,121.7,407943,0.0,1.0
2023-12-13,120.88,121.21,117.985,120.6,783887,120.88,121.21,117.985,120.6,783887,0.0,1.0
2023-12-14,123.66,125.09,122.21,122.55,800071,123.66,125.09,122.21,122.55,800071,0.0,1.0
2023-12-15,123.49,123.91,122.18,123.44,1326708,123.49,123.91,122.18,123.44,1326708,0.0,1.0
2023-12-18,123.39,123.81,122.105,123.81,588221,123.39,123.81,122.105,123.81,588221,0.0,1.0
2023-12-19,124.17,125.11,123.38,123.93,450312,124.17,125.11,123.38,123.93,450312,0.0,1.0
2023-12-20,123.01,125.27,122.84,123.82,501310,123.01,125.27,122.84,123.82,501310,0.0,1.0
2023-12-21,124.04,124.885,122.59,123.99,351022,124.04,124.885,122.59,123.99,351022,0.0,1.0
2023-12-22,123.43,125.1639,123.36,124.25,308470,123.43,125.1639,123.36,124.25,308470,0.0,1.0
2023-12-26,123.88,124.28,123.03,123.84,199655,123.88,124.28,123.03,123.84,199655,0.0,1.0
2023-12-27,122.68,124.62,122.34,124.62,300615,122.68,124.62,122.34,124.62,300615,0.0,1.0
2023-12-28,123.41,123.595,122.2107,122.68,217544,123.41,123.595,122.2107,122.68,217544,0.0,1.0
2023-12-29,122.25,123.77,121.12,123.09,586204,122.25,123.77,121.12,123.09,586204,0.0,1.0
2024-01-02,119.89,121.62,119.1,121.3,674809,119.89,121.62,119.1,121.3,674809,0.0,1.0
2024-01-03,117.99,118.91,117.21,118.91,763099,117.99,118.91,117.21,118.91,763099,0.0,1.0
2024-01-04,117.45,118.09,116.95,117.43,707868,117.45,118.09,116.95,117.43,707868,0.0,1.0
2024-01-05,116.9,119.09,115.83,117.11,753681,116.9,119.09,115.83,117.11,753681,0.0,1.0
2024-01-08,117.18,117.85,116.59,117.22,582901,117.18,117.85,116.59,117.22,582901,0.0,1.0
2024-01-09,115.38,116.78,114.53,115.59,802291,115.38,116.78,114.53,115.59,802291,0.0,1.0
2024-01-10,115.61,116.21,114.23,115.18,796581,115.61,116.21,114.23,115.18,796581,0.0,1.0
2024-01-11,116.2,116.38,114.91,115.34,461129,116.2,116.38,114.91,115.34,461129,0.0,1.0
2024-01-12,115.5,117.16,115.23,117.16,491484,115.5,117.16,115.23,117.16,491484,0.0,1.0
2024-01-16,115.45,116.245,113.86,114.62,825381,115.45,116.245,113.86,114.62,825381,0.0,1.0
2024-01-17,114.15,115.215,113.88,114.42,714911,114.15,115.215,113.88,114.42,714911,0.0,1.0
2024-01-18,116.55,116.61,114.89,115.49,392319,116.55,116.61,114.89,115.49,392319,0.0,1.0
2024-01-19,116.83,117.56,115.82,117.36,351175,116.83,117.56,115.82,117.36,351175,0.0,1.0
2024-01-22,116.95,117.66,116.41,117.25,356850,116.95,117.66,116.41,117.25,356850,0.0,1.0
2024-01-23,116.43,117.77,116.39,117.75,328234,116.43,117.77,116.39,117.75,328234,0.0,1.0
2024-01-24,115.0,117.4,114.85,117.4,480072,115.0,117.4,114.85,117.4,480072,0.0,1.0
2024-01-25,115.22,116.265,115.055,115.93,456201,115.22,116.265,115.055,115.93,456201,0.0,1.0
2024-01-26,114.25,115.58,113.76,115.24,422937,114.25,115.58,113.76,115.24,422937,0.0,1.0
2024-01-29,113.68,114.03,112.63,113.64,402161,113.68,114.03,112.63,113.64,402161,0.0,1.0
2024-01-30,113.65,114.835,113.105,114.0,628169,113.65,114.835,113.105,114.0,628169,0.0,1.0
2024-01-31,111.15,112.975,110.86,112.73,520917,111.15,112.975,110.86,112.73,520917,0.0,1.0
2024-02-01,111.46,112.24,109.2,111.65,640099,111.46,112.24,109.2,111.65,640099,0.0,1.0
2024-02-02,111.31,112.285,110.0,110.42,428782,111.31,112.285,110.0,110.42,428782,0.0,1.0
2024-02-05,109.94,111.36,109.82,110.81,553933,109.94,111.36,109.82,110.81,553933,0.0,1.0
2024-02-06,109.7,110.55,109.22,109.48,830903,109.7,110.55,109.22,109.48,830903,0.0,1.0
2024-02-07,108.98,110.48,108.77,109.77,687969,108.98,110.48,108.77,109.77,687969,0.0,1.0
2024-02-08,113.4,113.49,110.005,110.65,1288485,113.4,113.49,110.005,110.65,1288485,0.0,1.0
2024-02-09,111.31,113.02,109.58,109.58,1138789,111.31,113.02,109.58,109.58,1138789,0.0,1.0
2024-02-12,113.24,113.72,111.21,111.34,493359,113.24,113.72,111.21,111.34,493359,0.0,1.0
2024-02-13,109.85,110.97,108.51,110.42,737528,109.85,110.97,108.51,110.42,737528,0.0,1.0
2024-02-14,112.19,112.26,110.395,111.15,486281,112.19,112.26,110.395,111.15,486281,0.0,1.0
2024-02-15,113.76,113.97,112.62,112.62,400334,113.76,113.97,112.62,112.62,400334,0.0,1.0
2024-02-16,113.8,114.405,113.1079,113.39,588859,113.8,114.405,113.1079,113.39,588859,0.0,1.0
2024-02-20,114.87,115.47,112.3,112.3,572815,114.87,115.47,112.3,112.3,572815,0.0,1.0
2024-02-21,115.09,115.76,113.62,114.48,415603,115.09,115.76,113.62,114.48,415603,0.0,1.0
2024-02-22,116.08,116.185,114.5999,115.63,481652,116.08,116.185,114.5999,115.63,481652,0.0,1.0
2024-02-23,116.84,117.345,116.1,116.1,455483,116.84,117.345,116.1,116.1,455483,0.0,1.0
2024-02-26,116.37,117.93,116.06,117.07,842809,116.37,117.93,116.06,117.07,842809,0.0,1.0
2024-02-27,116.13,117.11,115.445,117.01,590092,116.13,117.11,115.445,117.01,590092,0.0,1.0
2024-02-28,116.82,116.88,115.375,115.41,426830,116.82,116.88,115.375,115.41,426830,0.0,1.0
2024-02-29,117.5,118.11,116.14,117.8,721724,117.5,118.11,116.14,117.8,721724,0.0,1.0
2024-03-01,120.19,120.99,117.87,117.93,576539,120.19,120.99,117.87,117.93,576539,0.0,1.0
2024-03-04,120.61,121.49,120.065,120.69,472373,120.61,121.49,120.065,120.69,472373,0.0,1.0
2024-03-05,118.86,121.26,118.771,120.0,484891,118.86,121.26,118.771,120.0,484891,0.0,1.0
2024-03-06,120.58,120.66,118.6,119.96,422841,120.58,120.66,118.6,119.96,422841,0.0,1.0
2024-03-07,120.36,121.57,119.99,120.71,346739,120.36,121.57,119.99,120.71,346739,0.0,1.0
2024-03-08,120.03,121.36,119.7775,120.73,282927,120.03,121.36,119.7775,120.73,282927,0.0,1.0
2024-03-11,120.87,121.05,118.62,119.53,442088,120.87,121.05,118.62,119.53,442088,0.0,1.0
2024-03-12,123.08,123.33,120.39,121.27,528037,123.08,123.33,120.39,121.27,528037,0.0,1.0
2024-03-13,123.21,124.785,122.77,122.96,688715,123.21,124.785,122.77,122.96,688715,0.0,1.0
2024-03-14,121.85,123.562,121.12,123.05,490075,121.85,123.562,121.12,123.05,490075,0.0,1.0
2024-03-15,120.36,122.2777,120.27,120.85,1403180,120.36,122.2777,120.27,120.85,1403180,0.0,1.0
2024-03-18,117.58,121.01,117.55,120.95,404197,117.58,121.01,117.55,120.95,404197,0.0,1.0
2024-03-19,118.17,118.67,116.475,116.93,373211,118.17,118.67,116.475,116.93,373211,0.0,1.0
2024-03-20,118.83,119.055,117.86,118.57,356145,118.83,119.055,117.86,118.57,356145,0.0,1.0
2024-03-21,122.22,122.625,119.545,119.99,496874,122.22,122.625,119.545,119.99,496874,0.0,1.0
2024-03-22,122.2,122.41,121.31,122.27,306444,122.2,122.41,121.31,122.27,306444,0.0,1.0
2024-03-25,125.43,126.15,121.82,121.82,659823,125.43,126.15,121.82,121.82,659823,0.0,1.0
2024-03-26,126.09,126.94,125.51,125.95,631023,126.09,126.94,125.51,125.95,631023,0.0,1.0
2024-03-27,130.11,130.2,126.57,126.57,705943,130.11,130.2,126.57,126.57,705943,0.0,1.0
2024-03-28,129.46,130.5,128.84,129.89,702530,129.46,130.5,128.84,129.89,702530,0.0,1.0
2024-04-01,129.03,130.0,128.215,130.0,254988,129.03,130.0,128.215,130.0,254988,0.0,1.0
2024-04-02,127.38,128.755,126.57,128.11,330722,127.38,128.755,126.57,128.11,330722,0.0,1.0
2024-04-03,129.2,129.39,126.705,127.71,480427,129.2,129.39,126.705,127.71,480427,0.0,1.0
2024-04-04,126.92,130.99,126.695,130.99,389927,126.92,130.99,126.695,130.99,389927,0.0,1.0
2024-04-05,127.44,127.59,126.38,126.85,262255,127.44,127.59,126.38,126.85,262255,0.0,1.0
2024-04-08,127.51,128.93,127.425,128.25,231329,127.51,128.93,127.425,128.25,231329,0.0,1.0
2024-04-09,129.02,129.13,127.38,128.11,327331,129.02,129.13,127.38,128.11,327331,0.0,1.0
2024-04-10,126.28,127.2,125.98,126.58,279667,126.28,127.2,125.98,126.58,279667,0.0,1.0
2024-04-11,127.73,127.78,125.65,127.03,623411,127.73,127.78,125.65,127.03,623411,0.0,1.0
2024-04-12,124.25,127.01,124.05,126.68,624640,124.25,127.01,124.05,126.68,624640,0.0,1.0
2024-04-15,123.4,125.37,122.76,124.54,414221,123.4,125.37,122.76,124.54,414221,0.0,1.0
2024-04-16,123.42,124.19,122.17,123.52,608981,123.42,124.19,122.17,123.52,608981,0.0,1.0
2024-04-17,121.96,124.84,121.92,124.25,254162,121.96,124.84,121.92,124.25,254162,0.0,1.0
2024-04-18,122.04,122.84,121.88,122.57,255290,122.04,122.84,121.88,122.57,255290,0.0,1.0
2024-04-19,121.71,122.89,120.86,121.46,305846,121.71,122.89,120.86,121.46,305846,0.0,1.0
2024-04-22,123.28,124.44,122.18,122.87,210911,123.28,124.44,122.18,122.87,210911,0.0,1.0
2024-04-23,125.02,125.695,123.01,123.01,257765,125.02,125.695,123.01,123.01,257765,0.0,1.0
2024-04-24,127.58,128.66,125.55,126.19,403636,127.58,128.66,125.55,126.19,403636,0.0,1.0
2024-04-25,127.81,128.615,126.4,127.13,284455,127.81,128.615,126.4,127.13,284455,0.0,1.0
2024-04-26,128.58,129.01,127.19,127.83,422701,128.58,129.01,127.19,127.83,422701,0.0,1.0
2024-04-29,128.78,129.84,128.41,128.83,484838,128.78,129.84,128.41,128.83,484838,0.0,1.0
2024-04-30,127.67,129.06,127.19,127.89,954093,127.67,129.06,127.19,127.89,954093,0.0,1.0
2024-05-01,124.85,127.49,124.46,125.46,842005,124.85,127.49,124.46,125.46,842005,0.0,1.0
2024-05-02,122.71,123.25,119.06,123.25,818612,122.71,123.25,119.06,123.25,818612,0.0,1.0
2024-05-03,124.89,125.135,121.27,123.32,542271,124.89,125.135,121.27,123.32,542271,0.0,1.0
2024-05-06,127.14,127.94,125.72,125.84,617535,127.14,127.94,125.72,125.84,617535,0.0,1.0
2024-05-07,127.02,128.73,127.0,127.48,509558,127.02,128.73,127.0,127.48,509558,0.0,1.0
2024-05-08,127.49,128.2,126.65,126.75,323823,127.49,128.2,126.65,126.75,323823,0.0,1.0
2024-05-09,125.59,127.76,124.99,127.76,496547,125.59,127.76,124.99,127.76,496547,0.0,1.0
2024-05-10,126.43,126.69,125.67,125.86,378202,126.43,126.69,125.67,125.86,378202,0.0,1.0
2024-05-13,128.64,128.78,127.22,127.22,375976,128.64,128.78,127.22,127.22,375976,0.0,1.0
2024-05-14,129.01,129.45,127.465,129.29,389759,129.01,129.45,127.465,129.29,389759,0.0,1.0
2024-05-15,129.98,130.44,129.025,129.68,339635,129.98,130.44,129.025,129.68,339635,0.0,1.0
2024-05-16,129.77,131.0,129.535,129.98,283056,129.77,131.0,129.535,129.98,283056,0.0,1.0
2024-05-17,131.53,131.74,129.52,130.03,432753,131.53,131.74,129.52,130.03,432753,0.0,1.0
2024-05-20,132.98,133.44,131.78,132.33,400669,132.98,133.44,131.78,132.33,400669,0.0,1.0
2024-05-21,132.01,132.245,131.22,131.71,334018,132.01,132.245,131.22,131.71,334018,0.0,1.0
2024-05-22,133.63,133.64,131.895,132.13,428726,133.63,133.64,131.895,132.13,428726,0.0,1.0
2024-05-23,130.44,134.39,130.33,134.39,254829,130.44,134.39,130.33,134.39,254829,0.0,1.0
2024-05-24,131.52,131.975,130.63,131.21,220378,131.52,131.975,130.63,131.21,220378,0.0,1.0
2024-05-28,130.22,132.75,129.79,131.85,319588,130.22,132.75,129.79,131.85,319588,0.0,1.0
2024-05-29,128.55,129.01,127.48,128.58,290532,128.55,129.01,127.48,128.58,290532,0.0,1.0
2024-05-30,130.55,131.08,128.34,128.83,323051,130.55,131.08,128.34,128.83,323051,0.0,1.0
2024-05-31,131.31,131.42,129.6171,130.72,484412,131.31,131.42,129.6171,130.72,484412,0.0,1.0
2024-06-03,132.49,132.98,130.69,132.98,255056,132.49,132.98,130.69,132.98,255056,0.0,1.0
2024-06-04,129.78,131.7,129.22,131.7,293264,129.78,131.7,129.22,131.7,293264,0.0,1.0
2024-06-05,132.67,133.0,129.83,130.45,406725,132.67,133.0,129.83,130.45,406725,0.0,1.0
2024-06-06,131.92,132.33,130.75,132.29,327597,131.92,132.33,130.75,132.29,327597,0.0,1.0
2024-06-07,131.69,131.788,129.78,131.23,533557,131.69,131.788,129.78,131.23,533557,0.0,1.0
2024-06-10,132.83,133.77,129.84,129.84,505105,132.83,133.77,129.84,129.84,505105,0.0,1.0
2024-06-11,132.49,132.62,130.47,132.47,450953,132.49,132.62,130.47,132.47,450953,0.0,1.0
2024-06-12,133.47,134.45,132.53,134.45,556417,133.47,134.45,132.53,134.45,556417,0.0,1.0
2024-06-13,132.28,133.93,130.51,133.21,385807,132.28,133.93,130.51,133.21,385807,0.0,1.0
2024-06-14,128.84,131.0,128.71,130.89,455075,128.84,131.0,128.71,130.89,455075,0.0,1.0
2024-06-17,130.06,130.6131,128.59,128.62,454899,130.06,130.6131,128.59,128.62,454899,0.0,1.0
2024-06-18,125.79,130.06,124.18,130.06,948994,125.79,130.06,124.18,130.06,948994,0.0,1.0
2024-06-20,126.45,127.21,125.61,126.01,459179,126.45,127.21,125.61,126.01,459179,0.0,1.0
2024-06-21,126.77,128.04,125.45,126.45,1990238,126.77,128.04,125.45,126.45,1990238,0.0,1.0
2024-06-24,125.59,127.175,125.16,126.13,402110,125.59,127.175,125.16,126.13,402110,0.0,1.0
2024-06-25,123.05,125.35,122.07,125.35,546021,123.05,125.35,122.07,125.35,546021,0.0,1.0
2024-06-26,122.1,122.71,121.25,122.71,428609,122.1,122.71,121.25,122.71,428609,0.0,1.0
2024-06-27,120.46,122.45,120.12,122.45,531957,120.46,122.45,120.12,122.45,531957,0.0,1.0
2024-06-28,120.76,121.9299,119.65,121.17,599212,120.76,121.9299,119.65,121.17,599212,0.0,1.0
2024-07-01,119.27,121.95,118.68,121.0,318614,119.27,121.95,118.68,121.0,318614,0.0,1.0
2024-07-02,119.39,119.83,118.41,118.97,297430,119.39,119.83,118.41,118.97,297430,0.0,1.0
2024-07-03,119.58,120.32,117.7,120.0,168102,119.58,120.32,117.7,120.0,168102,0.0,1.0
2024-07-05,117.43,119.82,116.83,118.96,819968,117.43,119.82,116.83,118.96,819968,0.0,1.0
2024-07-08,118.77,119.28,117.5397,118.5,375947,118.77,119.28,117.5397,118.5,375947,0.0,1.0
2024-07-09,117.29,118.88,116.8,118.88,255054,117.29,118.88,116.8,118.88,255054,0.0,1.0
2024-07-10,120.43,120.59,117.8647,118.11,394139,120.43,120.59,117.8647,118.11,394139,0.0,1.0
2024-07-11,122.03,123.26,121.69,121.69,254966,122.03,123.26,121.69,121.69,254966,0.0,1.0
2024-07-12,123.09,123.67,121.65,122.88,297019,123.09,123.67,121.65,122.88,297019,0.0,1.0
2024-07-15,122.59,122.88,120.855,122.7,708991,122.59,122.88,120.855,122.7,708991,0.0,1.0
2024-07-16,126.67,126.68,122.74,123.39,476164,126.67,126.68,122.74,123.39,476164,0.0,1.0
2024-07-17,125.98,127.22,125.53,125.53,610507,125.98,127.22,125.53,125.53,610507,0.0,1.0
2024-07-18,123.7,127.09,123.26,125.83,528764,123.7,127.09,123.26,125.83,528764,0.0,1.0
2024-07-19,122.07,124.63,121.355,123.57,216555,122.07,124.63,121.355,123.57,216555,0.0,1.0
2024-07-22,125.3,125.6,121.5,122.63,276644,125.3,125.6,121.5,122.63,276644,0.0,1.0
2024-07-23,121.69,125.02,121.63,124.44,460938,121.69,125.02,121.63,124.44,460938,0.0,1.0
2024-07-24,120.47,122.79,120.41,121.15,356153,120.47,122.79,120.41,121.15,356153,0.0,1.0
2024-07-25,120.22,122.44,119.26,119.95,305825,120.22,122.44,119.26,119.95,305825,0.0,1.0
2024-07-26,122.65,123.3,122.05,122.24,230407,122.65,123.3,122.05,122.24,230407,0.0,1.0
2024-07-29,124.08,124.79,122.65,123.0,376028,124.08,124.79,122.65,123.0,376028,0.0,1.0
2024-07-30,123.54,124.95,122.2,124.08,516646,123.54,124.95,122.2,124.08,516646,0.0,1.0
2024-07-31,123.69,126.3425,122.89,124.41,547091,123.69,126.3425,122.89,124.41,547091,0.0,1.0
2024-08-01,128.94,134.33,123.14,131.7,1304566,128.94,134.33,123.14,131.7,1304566,0.0,1.0
2024-08-02,125.76,127.66,122.79,126.0,850936,125.76,127.66,122.79,126.0,850936,0.0,1.0
2024-08-05,124.88,127.05,120.47,122.32,728812,124.88,127.05,120.47,122.32,728812,0.0,1.0
2024-08-06,124.71,127.88,124.08,124.9,446435,124.71,127.88,124.08,124.9,446435,0.0,1.0
2024-08-07,122.86,126.5761,122.635,125.92,320321,122.86,126.5761,122.635,125.92,320321,0.0,1.0
2024-08-08,127.58,127.845,124.02,124.02,241965,127.58,127.845,124.02,124.02,241965,0.0,1.0
2024-08-09,126.98,127.57,125.79,127.22,189336,126.98,127.57,125.79,127.22,189336,0.0,1.0
2024-08-12,125.96,127.22,124.35,127.22,282634,125.96,127.22,124.35,127.22,282634,0.0,1.0
2024-08-13,127.46,127.5,125.85,126.06,306383,127.46,127.5,125.85,126.06,306383,0.0,1.0
2024-08-14,126.38,128.4,125.39,128.2,246508,126.38,128.4,125.39,128.2,246508,0.0,1.0
2024-08-15,129.85,130.26,127.6109,127.85,326676,129.85,130.26,127.6109,127.85,326676,0.0,1.0
2024-08-16,129.28,130.81,128.75,129.77,496144,129.28,130.81,128.75,129.77,496144,0.0,1.0
2024-08-19,131.18,131.36,129.77,129.77,257946,131.18,131.36,129.77,129.77,257946,0.0,1.0
2024-08-20,128.98,130.99,128.89,130.84,204767,128.98,130.99,128.89,130.84,204767,0.0,1.0
2024-08-21,131.84,132.17,129.4,129.87,338985,131.84,132.17,129.4,129.87,338985,0.0,1.0
2024-08-22,130.62,132.07,130.43,131.95,300562,130.62,132.07,130.43,131.95,300562,0.0,1.0
2024-08-23,133.18,133.865,130.95,131.54,246055,133.18,133.865,130.95,131.54,246055,0.0,1.0
2024-08-26,133.48,134.72,133.35,133.81,352672,133.48,134.72,133.35,133.81,352672,0.0,1.0
2024-08-27,133.79,134.4,132.49,132.77,257684,133.79,134.4,132.49,132.77,257684,0.0,1.0
2024-08-28,133.61,134.61,132.66,133.7,367987,133.61,134.61,132.66,133.7,367987,0.0,1.0
2024-08-29,135.1,136.93,134.01,134.29,319716,135.1,136.93,134.01,134.29,319716,0.0,1.0
2024-08-30,135.08,136.59,134.2,135.94,558593,135.08,136.59,134.2,135.94,558593,0.0,1.0
2024-09-03,128.87,134.15,128.56,134.15,461915,128.87,134.15,128.56,134.15,461915,0.0,1.0
2024-09-04,128.99,129.57,128.25,128.45,313587,128.99,129.57,128.25,128.45,313587,0.0,1.0
2024-09-05,129.02,130.155,128.13,128.66,364846,129.02,130.155,128.13,128.66,364846,0.0,1.0
2024-09-06,126.47,129.14,126.39,128.84,318019,126.47,129.14,126.39,128.84,318019,0.0,1.0
2024-09-09,125.94,127.52,125.7,126.76,391358,125.94,127.52,125.7,126.76,391358,0.0,1.0
2024-09-10,124.96,126.68,124.35,125.61,303243,124.96,126.68,124.35,125.61,303243,0.0,1.0
2024-09-11,124.34,125.53,122.045,124.75,289486,124.34,125.53,122.045,124.75,289486,0.0,1.0
2024-09-12,122.86,124.165,122.16,124.02,348508,122.86,124.165,122.16,124.02,348508,0.0,1.0
2024-09-13,124.35,125.345,123.65,123.68,392044,124.35,125.345,123.65,123.68,392044,0.0,1.0
2024-09-16,127.53,127.77,124.79,124.79,347634,127.53,127.77,124.79,124.79,347634,0.0,1.0
2024-09-17,129.61,131.71,128.27,129.05,371390,129.61,131.71,128.27,129.05,371390,0.0,1.0
2024-09-18,129.57,132.62,128.99,130.31,305630,129.57,132.62,128.99,130.31,305630,0.0,1.0
2024-09-19,133.9,134.705,131.51,131.99,463931,133.9,134.705,131.51,131.99,463931,0.0,1.0
2024-09-20,131.64,134.98,131.07,134.98,1765693,131.64,134.98,131.07,134.98,1765693,0.0,1.0
2024-09-23,132.08,132.75,131.48,132.15,301857,132.08,132.75,131.48,132.15,301857,0.0,1.0
2024-09-24,132.62,133.05,131.425,132.89,237672,132.62,133.05,131.425,132.89,237672,0.0,1.0
2024-09-25,130.88,132.795,130.28,132.23,356510,130.88,132.795,130.28,132.23,356510,0.0,1.0
2024-09-26,134.48,134.5,132.56,132.65,407458,134.48,134.5,132.56,132.65,407458,0.0,1.0
2024-09-27,133.92,135.43,133.75,135.38,458314,133.92,135.43,133.75,135.38,458314,0.0,1.0
2024-09-30,132.83,134.5,132.48,133.62,328849,132.83,134.5,132.48,133.62,328849,0.0,1.0
2024-10-01,131.78,132.22,129.26,132.22,416153,131.78,132.22,129.26,132.22,416153,0.0,1.0
2024-10-02,130.98,132.15,130.4,131.52,292862,130.98,132.15,130.4,131.52,292862,0.0,1.0
2024-10-03,129.34,131.0275,128.98,130.24,191638,129.34,131.0275,128.98,130.24,191638,0.0,1.0
2024-10-04,130.95,131.82,129.385,131.21,244038,130.95,131.82,129.385,131.21,244038,0.0,1.0
2024-10-07,131.11,131.79,129.99,130.06,231698,131.11,131.79,129.99,130.06,231698,0.0,1.0
2024-10-08,132.94,133.45,129.79,130.61,330834,132.94,133.45,129.79,130.61,330834,0.0,1.0
2024-10-09,133.6,135.6,133.25,133.51,228885,133.6,135.6,133.25,133.51,228885,0.0,1.0
2024-10-10,132.57,133.63,131.48,133.03,303238,132.57,133.63,131.48,133.03,303238,0.0,1.0
2024-10-11,133.57,134.13,132.31,132.31,196892,133.57,134.13,132.31,132.31,196892,0.0,1.0
2024-10-14,134.83,135.23,133.475,133.66,197017,134.83,135.23,133.475,133.66,197017,0.0,1.0
2024-10-15,134.3,136.14,133.87,134.94,386049,134.3,136.14,133.87,134.94,386049,0.0,1.0
2024-10-16,136.41,136.5,134.31,134.72,471185,136.41,136.5,134.31,134.72,471185,0.0,1.0
2024-10-17,137.14,137.39,135.51,136.27,349846,137.14,137.39,135.51,136.27,349846,0.0,1.0
2024-10-18,135.55,137.18,135.2,137.14,289085,135.55,137.18,135.2,137.14,289085,0.0,1.0
2024-10-21,134.08,136.4399,133.81,135.59,330368,134.08,136.4399,133.81,135.59,330368,0.0,1.0
2024-10-22,133.51,133.75,132.54,133.68,209875,133.51,133.75,132.54,133.68,209875,0.0,1.0
2024-10-23,132.36,133.875,131.47,133.13,249134,132.36,133.875,131.47,133.13,249134,0.0,1.0
2024-10-24,133.91,134.22,131.685,132.83,346081,133.91,134.22,131.685,132.83,346081,0.0,1.0
2024-10-25,132.39,134.85,132.16,134.53,321219,132.39,134.85,132.16,134.53,321219,0.0,1.0
2024-10-28,133.82,135.14,133.08,133.29,318412,133.82,135.14,133.08,133.29,318412,0.0,1.0
2024-10-29,134.55,134.77,132.75,133.56,291175,134.55,134.77,132.75,133.56,291175,0.0,1.0
2024-10-30,135.8,137.8,133.44,133.51,540860,135.8,137.8,133.44,133.51,540860,0.0,1.0
2024-10-31,118.67,126.51,118.43,126.3,1185124,118.67,126.51,118.43,126.3,1185124,0.0,1.0
2024-11-01,121.03,123.43,118.17,118.17,675405,121.03,123.43,118.17,118.17,675405,0.0,1.0
2024-11-04,119.13,121.36,117.83,121.36,536023,119.13,121.36,117.83,121.36,536023,0.0,1.0
2024-11-05,118.84,120.12,118.23,118.37,366726,118.84,120.12,118.23,118.37,366726,0.0,1.0
2024-11-06,122.9,123.6,120.84,123.6,538247,122.9,123.6,120.84,123.6,538247,0.0,1.0
2024-11-07,121.39,124.87,120.86,123.02,384471,121.39,124.87,120.86,123.02,384471,0.0,1.0
2024-11-08,120.2,122.295,120.17,120.97,360979,120.2,122.295,120.17,120.97,360979,0.0,1.0
2024-11-11,120.03,121.1,119.53,120.8,277273,120.03,121.1,119.53,120.8,277273,0.0,1.0
2024-11-12,116.22,119.73,116.2,119.33,355408,116.22,119.73,116.2,119.33,355408,0.0,1.0
2024-11-13,114.48,117.255,114.45,116.75,297758,114.48,117.255,114.45,116.75,297758,0.0,1.0
2024-11-14,115.2,115.64,114.29,114.84,360663,115.2,115.64,114.29,114.84,360663,0.0,1.0
2024-11-15,115.18,115.78,112.6,115.19,640575,115.18,115.78,112.6,115.19,640575,0.0,1.0
2024-11-18,114.9,116.16,114.09,115.13,529079,114.9,116.16,114.09,115.13,529079,0.0,1.0
2024-11-19,113.72,114.88,113.11,113.73,557434,113.72,114.88,113.11,113.73,557434,0.0,1.0
2024-11-20,114.13,114.34,112.8044,113.57,346396,114.13,114.34,112.8044,113.57,346396,0.0,1.0
2024-11-21,116.95,117.63,114.495,114.5,294695,116.95,117.63,114.495,114.5,294695,0.0,1.0
2024-11-22,119.26,119.315,116.95,117.57,519831,119.26,119.315,116.95,117.57,519831,0.0,1.0
2024-11-25,121.68,123.37,120.47,120.68,555993,121.68,123.37,120.47,120.68,555993,0.0,1.0
2024-11-26,120.87,122.79,119.655,121.38,383307,120.87,122.79,119.655,121.38,383307,0.0,1.0
2024-11-27,119.39,122.04,119.26,121.75,285071,119.39,122.04,119.26,121.75,285071,0.0,1.0
2024-11-29,120.16,120.8,119.49,119.64,134199,120.16,120.8,119.49,119.64,134199,0.0,1.0
2024-12-02,122.6,122.93,119.155,120.04,315927,122.6,122.93,119.155,120.04,315927,0.0,1.0
2024-12-03,121.28,122.14,119.08,122.14,514682,121.28,122.14,119.08,122.14,514682,0.0,1.0
2024-12-04,120.57,122.71,120.5,121.5,634179,120.57,122.71,120.5,121.5,634179,0.0,1.0
2024-12-05,119.36,121.09,119.22,121.09,314066,119.36,121.09,119.22,121.09,314066,0.0,1.0
2024-12-06,120.49,120.64,118.79,119.87,268508,120.49,120.64,118.79,119.87,268508,0.0,1.0
2024-12-09,122.44,123.86,120.9,120.93,397906,122.44,123.86,120.9,120.93,397906,0.0,1.0
2024-12-10,120.2,122.19,118.4,122.19,409616,120.2,122.19,118.4,122.19,409616,0.0,1.0
2024-12-11,123.07,123.28,119.69,120.52,416813,123.07,123.28,119.69,120.52,416813,0.0,1.0
2024-12-12,122.02,123.74,121.765,122.39,406781,122.02,123.74,121.765,122.39,406781,0.0,1.0
2024-12-13,120.3,122.515,120.04,122.36,414357,120.3,122.515,120.04,122.36,414357,0.0,1.0
2024-12-16,119.29,121.6955,119.13,119.75,464802,119.29,121.6955,119.13,119.75,464802,0.0,1.0
2024-12-17,117.92,120.3,117.83,118.82,456405,117.92,120.3,117.83,118.82,456405,0.0,1.0
2024-12-18,115.8,120.345,115.43,119.21,454510,115.8,120.345,115.43,119.21,454510,0.0,1.0
2024-12-19,115.42,116.9418,114.79,116.0,648742,115.42,116.9418,114.79,116.0,648742,0.0,1.0
2024-12-20,114.75,117.98,114.31,115.22,1447972,114.75,117.98,114.31,115.22,1447972,0.0,1.0
2024-12-23,114.94,115.66,114.1,114.59,526582,114.94,115.66,114.1,114.59,526582,0.0,1.0
2024-12-24,115.47,116.15,114.24,115.29,131649,115.47,116.15,114.24,115.29,131649,0.0,1.0
2024-12-26,115.03,116.22,114.61,114.75,328512,115.03,116.22,114.61,114.75,328512,0.0,1.0
2024-12-27,113.97,115.66,113.51,114.64,235385,113.97,115.66,113.51,114.64,235385,0.0,1.0
2024-12-30,112.44,113.94,111.43,113.14,320362,112.44,113.94,111.43,113.14,320362,0.0,1.0
2024-12-31,113.12,114.03,112.415,113.21,372015,113.12,114.03,112.415,113.21,372015,0.0,1.0
2025-01-02,111.38,114.83,111.28,113.95,290877,111.38,114.83,111.28,113.95,290877,0.0,1.0
2025-01-03,113.14,114.02,111.49,111.49,301798,113.14,114.02,111.49,111.49,301798,0.0,1.0
2025-01-06,112.12,116.42,111.61,113.93,500799,112.12,116.42,111.61,113.93,500799,0.0,1.0
2025-01-07,113.46,114.33,112.55,112.87,404215,113.46,114.33,112.55,112.87,404215,0.0,1.0
2025-01-08,112.09,112.72,110.51,112.5,397255,112.09,112.72,110.51,112.5,397255,0.0,1.0
2025-01-10,111.95,113.049,110.76,111.15,406384,111.95,113.049,110.76,111.15,406384,0.0,1.0
2025-01-13,110.94,112.31,110.61,110.81,446148,110.94,112.31,110.61,110.81,446148,0.0,1.0
2025-01-14,112.89,113.26,111.54,111.65,371448,112.89,113.26,111.54,111.65,371448,0.0,1.0
2025-01-15,114.23,115.41,113.19,115.08,428965,114.23,115.41,113.19,115.08,428965,0.0,1.0
2025-01-16,114.97,115.91,113.46,114.28,385631,114.97,115.91,113.46,114.28,385631,0.0,1.0
2025-01-17,116.65,116.735,115.2864,115.67,348861,116.65,116.735,115.2864,115.67,348861,0.0,1.0
2025-01-21,119.26,120.77,116.91,116.91,710087,119.26,120.77,116.91,116.91,710087,0.0,1.0
2025-01-22,119.16,123.12,118.82,119.69,548100,119.16,123.12,118.82,119.69,548100,0.0,1.0
2025-01-23,119.3,119.48,117.8,118.42,307758,119.3,119.48,117.8,118.42,307758,0.0,1.0
2025-01-24,119.2,119.86,118.395,119.86,358360,119.2,119.86,118.395,119.86,358360,0.0,1.0
2025-01-27,116.18,118.79,115.9,118.08,439820,116.18,118.79,115.9,118.08,439820,0.0,1.0
2025-01-28,117.25,117.34,115.33,116.85,478062,117.25,117.34,115.33,116.85,478062,0.0,1.0
2025-01-29,117.64,118.79,116.51,117.06,517035,117.64,118.79,116.51,117.06,517035,0.0,1.0
2025-01-30,117.0,119.11,116.805,119.11,333375,117.0,119.11,116.805,119.11,333375,0.0,1.0
2025-01-31,116.55,118.66,116.19,117.62,389974,116.55,118.66,116.19,117.62,389974,0.0,1.0
2025-02-03,113.5,115.62,112.025,113.76,477876,113.5,115.62,112.025,113.76,477876,0.0,1.0
2025-02-04,113.8,114.96,113.43,113.43,462694,113.8,114.96,113.43,113.43,462694,0.0,1.0
2025-02-05,114.91,115.96,113.94,114.52,769326,114.91,115.96,113.94,114.52,769326,0.0,1.0
2025-02-06,109.72,112.2799,105.0,105.09,1458337,109.72,112.2799,105.0,105.09,1458337,0.0,1.0
2025-02-07,106.98,110.485,105.0,109.52,1097258,106.98,110.485,105.0,109.52,1097258,0.0,1.0
2025-02-10,107.8,109.92,107.38,107.52,573975,107.8,109.92,107.38,107.52,573975,0.0,1.0
2025-02-11,107.61,108.92,106.77,106.77,611809,107.61,108.92,106.77,106.77,611809,0.0,1.0
2025-02-12,106.82,107.34,105.82,106.41,388183,106.82,107.34,105.82,106.41,388183,0.0,1.0
2025-02-13,108.22,108.3,105.805,106.63,372333,108.22,108.3,105.805,106.63,372333,0.0,1.0
2025-02-14,109.12,109.6187,108.2401,108.89,431226,109.12,109.6187,108.2401,108.89,431226,0.0,1.0
2025-02-18,110.88,111.02,108.84,109.6,529541,110.88,111.02,108.84,109.6,529541,0.0,1.0
2025-02-19,111.88,112.02,109.41,110.03,550170,111.88,112.02,109.41,110.03,550170,0.0,1.0
2025-02-20,112.19,112.72,111.1,111.76,482553,112.19,112.72,111.1,111.76,482553,0.0,1.0
2025-02-21,111.35,112.94,110.38,112.19,560535,111.35,112.94,110.38,112.19,560535,0.0,1.0
2025-02-24,111.75,113.72,110.84,111.94,546272,111.75,113.72,110.84,111.94,546272,0.0,1.0
2025-02-25,110.15,113.71,109.91,111.28,847184,110.15,113.71,109.91,111.28,847184,0.0,1.0
2025-02-26,109.89,111.2,108.88,110.44,570264,109.89,111.2,108.88,110.44,570264,0.0,1.0
2025-02-27,108.27,111.02,108.12,109.86,369732,108.27,111.02,108.12,109.86,369732,0.0,1.0
2025-02-28,108.07,108.88,106.73,107.89,476139,108.07,108.88,106.73,107.89,476139,0.0,1.0
2025-03-03,105.63,109.125,105.08,108.96,501503,105.63,109.125,105.08,108.96,501503,0.0,1.0
2025-03-04,104.37,106.26,103.4,104.42,612315,104.37,106.26,103.4,104.42,612315,0.0,1.0
2025-03-05,105.93,106.02,103.93,105.12,380175,105.93,106.02,103.93,105.12,380175,0.0,1.0
2025-03-06,105.88,106.53,104.5,104.69,454546,105.88,106.53,104.5,104.69,454546,0.0,1.0
2025-03-07,109.34,109.43,105.47,105.47,467916,109.34,109.43,105.47,105.47,467916,0.0,1.0
2025-03-10,107.52,109.59,106.94,108.61,520327,107.52,109.59,106.94,108.61,520327,0.0,1.0
2025-03-11,104.62,107.615,103.495,107.44,449874,104.62,107.615,103.495,107.44,449874,0.0,1.0
2025-03-12,102.59,105.195,102.21,104.77,599063,102.59,105.195,102.21,104.77,599063,0.0,1.0
2025-03-13,101.93,103.4769,101.7812,102.27,547445,101.93,103.4769,101.7812,102.27,547445,0.0,1.0
2025-03-14,104.72,104.9,102.8,103.33,557045,104.72,104.9,102.8,103.33,557045,0.0,1.0
2025-03-17,105.63,106.67,104.08,104.08,378823,105.63,106.67,104.08,104.08,378823,0.0,1.0
2025-03-18,107.43,107.67,105.54,105.7,425519,107.43,107.67,105.54,105.7,425519,0.0,1.0
2025-03-19,108.94,110.15,107.5,107.5,576768,108.94,110.15,107.5,107.5,576768,0.0,1.0
2025-03-20,105.94,108.6,105.73,108.01,377151,105.94,108.6,105.73,108.01,377151,0.0,1.0
2025-03-21,104.4,105.47,103.48,104.52,3018185,104.4,105.47,103.48,104.52,3018185,0.0,1.0
2025-03-24,108.35,108.49,105.5,106.17,575483,108.35,108.49,105.5,106.17,575483,0.0,1.0
2025-03-25,107.1,109.05,106.77,108.5,354872,107.1,109.05,106.77,108.5,354872,0.0,1.0
2025-03-26,106.94,107.93,106.18,107.55,399277,106.94,107.93,106.18,107.55,399277,0.0,1.0
2025-03-27,105.36,106.07,103.705,106.07,412942,105.36,106.07,103.705,106.07,412942,0.0,1.0
2025-03-28,103.71,104.92,102.83,104.7,343356,103.71,104.92,102.83,104.7,343356,0.0,1.0
2025-03-31,103.83,104.335,101.79,102.76,489217,103.83,104.335,101.79,102.76,489217,0.0,1.0
2025-04-01,103.22,104.36,102.29,103.71,361573,103.22,104.36,102.29,103.71,361573,0.0,1.0
2025-04-02,105.16,105.2,102.175,102.37,504794,105.16,105.2,102.175,102.37,504794,0.0,1.0
2025-04-03,96.11,102.54,95.95,101.32,668217,96.11,102.54,95.95,101.32,668217,0.0,1.0
2025-04-04,92.34,94.965,89.45,93.3,827405,92.34,94.965,89.45,93.3,827405,0.0,1.0
2025-04-07,90.32,93.725,86.5,89.44,1033996,90.32,93.725,86.5,89.44,1033996,0.0,1.0
2025-04-08,92.08,95.245894,90.37,92.97,1746735,92.08,95.245894,90.37,92.97,1746735,0.0,1.0
2025-04-09,101.01,101.83,90.86,91.54,1026715,101.01,101.83,90.86,91.54,1026715,0.0,1.0
2025-04-10,96.68,99.17,94.04,98.79,1040477,96.68,99.17,94.04,98.79,1040477,0.0,1.0
2025-04-11,97.81,98.61,94.98,96.46,554127,97.81,98.61,94.98,96.46,554127,0.0,1.0
2025-04-14,100.0,100.775,98.105,99.87,571575,100.0,100.775,98.105,99.87,571575,0.0,1.0
2025-04-15,100.6,101.42,99.3,99.57,818294,100.6,101.42,99.3,99.57,818294,0.0,1.0
2025-04-16,100.49,100.935,99.105,100.12,657972,100.49,100.935,99.105,100.12,657972,0.0,1.0
2025-04-17,102.19,102.3,100.26,100.26,512286,102.19,102.3,100.26,100.26,512286,0.0,1.0
2025-04-21,102.21,102.615,100.715,100.84,669000,102.21,102.615,100.715,100.84,669000,0.0,1.0
2025-04-22,104.76,105.17,102.17,103.46,636445,104.76,105.17,102.17,103.46,636445,0.0,1.0
2025-04-23,107.78,109.39,106.61,107.21,895537,107.78,109.39,106.61,107.21,895537,0.0,1.0
2025-04-24,112.08,112.14,107.93,108.43,527654,112.08,112.14,107.93,108.43,527654,0.0,1.0
2025-04-25,111.72,112.07,109.95,111.98,719268,111.72,112.07,109.95,111.98,719268,0.0,1.0
2025-04-28,112.97,113.785,111.3408,111.49,729759,112.97,113.785,111.3408,111.49,729759,0.0,1.0
2025-04-29,111.38,112.98,111.1,112.52,538520,111.38,112.98,111.1,112.52,538520,0.0,1.0
2025-04-30,111.36,111.68,107.55,109.8,1998827,111.36,111.68,107.55,109.8,1998827,0.0,1.0
2025-05-01,113.07,117.47,111.81,117.47,1288492,113.07,117.47,111.81,117.47,1288492,0.0,1.0
2025-05-02,115.15,116.89,114.71,114.71,697067,115.15,116.89,114.71,114.71,697067,0.0,1.0
2025-05-05,116.57,117.98,114.16,114.53,652859,116.57,117.98,114.16,114.53,652859,0.0,1.0
2025-05-06,115.09,116.78,114.995,115.33,512250,115.09,116.78,114.995,115.33,512250,0.0,1.0
2025-05-07,115.46,116.155,114.445,115.48,545883,115.46,116.155,114.445,115.48,545883,0.0,1.0
2025-05-08,118.34,119.46,116.2,116.54,466686,118.34,119.46,116.2,116.54,466686,0.0,1.0
2025-05-09,117.93,119.39,117.49,119.08,425191,117.93,119.39,117.49,119.08,425191,0.0,1.0
2025-05-12,121.75,123.6,121.345,122.2,658927,121.75,123.6,121.345,122.2,658927,0.0,1.0
2025-05-13,121.22,123.2,121.2,122.38,622495,121.22,123.2,121.2,122.38,622495,0.0,1.0
2025-05-14,120.11,121.91,120.05,120.54,537586,120.11,121.91,120.05,120.54,537586,0.0,1.0
2025-05-15,120.59,120.76,119.27,119.42,548310,120.59,120.76,119.27,119.42,548310,0.0,1.0
2025-05-16,121.93,122.17,120.25,120.49,491402,121.93,122.17,120.25,120.49,491402,0.0,1.0
2025-05-19,120.93,121.595,120.14,120.3,457741,120.93,121.595,120.14,120.3,457741,0.0,1.0
2025-05-20,120.64,122.4501,120.0701,121.03,425349,120.64,122.4501,120.0701,121.03,425349,0.0,1.0
2025-05-21,118.69,120.47,118.49,119.3,430207,118.69,120.47,118.49,119.3,430207,0.0,1.0
2025-05-22,119.15,119.885,117.95,118.47,316482,119.15,119.885,117.95,118.47,316482,0.0,1.0
2025-05-23,117.13,118.36,116.35,116.67,264306,117.13,118.36,116.35,116.67,264306,0.0,1.0
2025-05-27,119.91,120.26,117.697,118.41,345632,119.91,120.26,117.697,118.41,345632,0.0,1.0
2025-05-28,118.52,120.0,118.36,119.57,312940,118.52,120.0,118.36,119.57,312940,0.0,1.0
2025-05-29,119.27,119.3,118.05,119.3,292680,119.27,119.3,118.05,119.3,292680,0.0,1.0
2025-05-30,118.38,118.86,117.01,117.65,539357,118.38,118.86,117.01,117.65,539357,0.0,1.0
2025-06-02,117.51,118.16,116.1236,118.1,378157,117.51,118.16,116.1236,118.1,378157,0.0,1.0
2025-06-03,120.31,120.46,116.92,117.51,345602,120.31,120.46,116.92,117.51,345602,0.0,1.0
2025-06-04,120.06,121.72,119.8,120.82,436855,120.06,121.72,119.8,120.82,436855,0.0,1.0
2025-06-05,120.76,121.5,119.31,120.04,518290,120.76,121.5,119.31,120.04,518290,0.0,1.0
2025-06-06,121.93,122.4,121.25,121.97,418860,121.93,122.4,121.25,121.97,418860,0.0,1.0
2025-06-09,123.28,124.3275,122.5,122.99,620424,123.28,124.3275,122.5,122.99,620424,0.0,1.0
2025-06-10,125.08,125.72,123.4184,123.82,535412,125.08,125.72,123.4184,123.82,535412,0.0,1.0
2025-06-11,124.41,125.65,124.09,125.65,456784,124.41,125.65,124.09,125.65,456784,0.0,1.0
2025-06-12,123.5,124.305,123.16,123.3,331934,123.5,124.305,123.16,123.3,331934,0.0,1.0
2025-06-13,122.03,123.3,121.2,121.77,792652,122.03,123.3,121.2,121.77,792652,0.0,1.0
2025-06-16,124.83,125.15,122.3701,123.14,329513,124.83,125.15,122.3701,123.14,329513,0.0,1.0
2025-06-17,124.14,125.7699,123.87,123.87,381066,124.14,125.7699,123.87,123.87,381066,0.0,1.0
2025-06-18,123.49,126.64,123.1,124.24,444798,123.49,126.64,123.1,124.24,444798,0.0,1.0
2025-06-20,123.69,124.395,122.6,124.18,758457,123.69,124.395,122.6,124.18,758457,0.0,1.0
2025-06-23,125.96,126.38,123.7001,123.79,529055,125.96,126.38,123.7001,123.79,529055,0.0,1.0
2025-06-24,126.55,128.0,126.46,126.6,575349,126.55,128.0,126.46,126.6,575349,0.0,1.0
2025-06-25,127.0,127.12,125.99,126.76,345395,127.0,127.12,125.99,126.76,345395,0.0,1.0
2025-06-26,128.28,129.085,127.465,127.73,353905,128.28,129.085,127.465,127.73,353905,0.0,1.0
2025-06-27,127.26,128.475,126.34,128.46,561875,127.26,128.475,126.34,128.46,561875,0.0,1.0
2025-06-30,127.43,127.7,126.415,127.56,359514,127.43,127.7,126.415,127.56,359514,0.0,1.0
2025-07-01,129.76,131.33,127.19,127.19,457714,129.76,131.33,127.19,127.19,457714,0.0,1.0
2025-07-02,131.94,132.09,129.29,129.76,503688,131.94,132.09,129.29,129.76,503688,0.0,1.0
2025-07-03,132.17,133.35,131.145,132.29,240850,132.17,133.35,131.145,132.29,240850,0.0,1.0
2025-07-07,130.21,133.51,130.14,131.25,340525,130.21,133.51,130.14,131.25,340525,0.0,1.0
2025-07-08,132.0,133.15,130.76,130.76,507447,132.0,133.15,130.76,130.76,507447,0.0,1.0
2025-07-09,132.57,133.16,131.14,132.45,369518,132.57,133.16,131.14,132.45,369518,0.0,1.0
2025-07-10,133.24,134.735,132.685,133.05,492019,133.24,134.735,132.685,133.05,492019,0.0,1.0
2025-07-11,132.16,133.17,131.17,132.26,309281,132.16,133.17,131.17,132.26,309281,0.0,1.0
2025-07-14,131.93,132.84,131.15,131.52,262434,131.93,132.84,131.15,131.52,262434,0.0,1.0
2025-07-15,130.5,133.01,130.31,132.74,371778,130.5,133.01,130.31,132.74,371778,0.0,1.0
2025-07-16,130.5,131.23,129.4,130.64,277235,130.5,131.23,129.4,130.64,277235,0.0,1.0
2025-07-17,130.73,131.67,129.84,130.83,320901,130.73,131.67,129.84,130.83,320901,0.0,1.0
2025-07-18,130.47,131.4,129.5,131.12,403043,130.47,131.4,129.5,131.12,403043,0.0,1.0
2025-07-21,130.37,131.63,130.37,130.81,437390,130.37,131.63,130.37,130.81,437390,0.0,1.0
2025-07-22,130.46,131.14,129.55,130.44,430040,130.46,131.14,129.55,130.44,430040,0.0,1.0
2025-07-23,130.33,132.15,130.13,131.25,347275,130.33,132.15,130.13,131.25,347275,0.0,1.0
2025-07-24,127.15,129.29,127.09,129.29,317824,127.15,129.29,127.09,129.29,317824,0.0,1.0
2025-07-25,127.81,128.1,126.53,127.43,315045,127.81,128.1,126.53,127.43,315045,0.0,1.0
2025-07-28,128.71,128.76,127.71,128.0,364650,128.71,128.76,127.71,128.0,364650,0.0,1.0
2025-07-29,130.03,131.295,129.12,129.54,385905,130.03,131.295,129.12,129.54,385905,0.0,1.0
2025-07-30,129.78,131.025,127.13,129.61,803069,129.78,131.025,127.13,129.61,803069,0.0,1.0
2025-07-31,116.0,130.64,115.8775,126.62,1303146,116.0,130.64,115.8775,126.62,1303146,0.0,1.0
2025-08-01,114.66,116.79,113.45,114.11,1038603,114.66,116.79,113.45,114.11,1038603,0.0,1.0
2025-08-04,116.11,116.725,113.8601,114.69,674348,116.11,116.725,113.8601,114.69,674348,0.0,1.0
2025-08-05,117.67,119.7,116.22,119.7,489531,117.67,119.7,116.22,119.7,489531,0.0,1.0
2025-08-06,116.21,117.31,114.19,116.62,698931,116.21,117.31,114.19,116.62,698931,0.0,1.0
2025-08-07,118.52,118.8,116.505,117.28,555771,118.52,118.8,116.505,117.28,555771,0.0,1.0
2025-08-08,120.89,121.395,118.02,118.8,469966,120.89,121.395,118.02,118.8,469966,0.0,1.0
2025-08-11,119.95,121.82,119.86,120.94,419397,119.95,121.82,119.86,120.94,419397,0.0,1.0
2025-08-12,123.4,123.5091,119.917,120.56,365208,123.4,123.5091,119.917,120.56,365208,0.0,1.0
2025-08-13,127.4,128.285,123.26,124.04,587702,127.4,128.285,123.26,124.04,587702,0.0,1.0
2025-08-14,125.86,126.73,123.73,125.96,386497,125.86,126.73,123.73,125.96,386497,0.0,1.0
2025-08-15,123.71,126.32,123.05,126.32,311510,123.71,126.32,123.05,126.32,311510,0.0,1.0
2025-08-18,123.49,124.65,123.33,123.85,330471,123.49,124.65,123.33,123.85,330471,0.0,1.0
2025-08-19,125.27,125.66,123.74,123.89,470226,125.27,125.66,123.74,123.89,470226,0.0,1.0
2025-08-20,124.93,125.65,122.925,125.65,555625,124.93,125.65,122.925,125.65,555625,0.0,1.0
2025-08-21,124.22,124.97,123.4,123.91,268897,124.22,124.97,123.4,123.91,268897,0.0,1.0
2025-08-22,130.07,130.42,124.555,125.14,390934,130.07,130.42,124.555,125.14,390934,0.0,1.0
2025-08-25,128.99,130.25,128.58,130.25,287813,128.99,130.25,128.58,130.25,287813,0.0,1.0
2025-08-26,127.01,130.045,127.01,129.3,835139,127.01,130.045,127.01,129.3,835139,0.0,1.0
2025-08-27,127.78,128.33,126.36,126.36,523157,127.78,128.33,126.36,126.36,523157,0.0,1.0
2025-08-28,126.82,128.38,126.26,128.38,367656,126.82,128.38,126.26,128.38,367656,0.0,1.0
2025-08-29,126.33,127.395,126.2,126.48,450635,126.33,127.395,126.2,126.48,450635,0.0,1.0
2025-09-02,123.58,124.55,122.59,123.74,419552,123.58,124.55,122.59,123.74,419552,0.0,1.0
2025-09-03,124.33,124.56,122.85,123.75,388533,124.33,124.56,122.85,123.75,388533,0.0,1.0
2025-09-04,126.7,126.83,123.895,124.33,338808,126.7,126.83,123.895,124.33,338808,0.0,1.0
2025-09-05,127.64,128.499,126.15,127.53,426694,127.64,128.499,126.15,127.53,426694,0.0,1.0
2025-09-08,126.1,127.44,125.22,127.44,425604,126.1,127.44,125.22,127.44,425604,0.0,1.0
2025-09-09,126.22,126.75,124.55,126.11,451966,126.22,126.75,124.55,126.11,451966,0.0,1.0
2025-09-10,127.06,127.87,126.125,126.15,372910,127.06,127.87,126.125,126.15,372910,0.0,1.0
2025-09-11,129.26,129.43,126.76,127.15,358539,129.26,129.43,126.76,127.15,358539,0.0,1.0
2025-09-12,128.34,128.82,127.08,128.82,513819,128.34,128.82,127.08,128.82,513819,0.0,1.0
2025-09-15,127.53,129.38,127.36,128.61,319847,127.53,129.38,127.36,128.61,319847,0.0,1.0
2025-09-16,127.0,127.56,125.58,126.93,534144,127.0,127.56,125.58,126.93,534144,0.0,1.0
2025-09-17,119.08,122.115,118.5,120.83,1393211,119.08,122.115,118.5,120.83,1393211,0.0,1.0
2025-09-18,122.84,123.13,119.3301,120.76,500953,122.84,123.13,119.3301,120.76,500953,0.0,1.0
2025-09-19,121.72,123.405,119.8589,122.95,1856649,121.72,123.405,119.8589,122.95,1856649,0.0,1.0
2025-09-22,121.94,122.74,120.8501,121.72,666060,121.94,122.74,120.8501,121.72,666060,0.0,1.0
2025-09-23,121.04,124.05,120.72,122.68,409368,121.04,124.05,120.72,122.68,409368,0.0,1.0
2025-09-24,120.93,122.015,120.69,121.74,343347,120.93,122.015,120.69,121.74,343347,0.0,1.0
2025-09-25,118.84,120.01,118.25,119.86,376486,118.84,120.01,118.25,119.86,376486,0.0,1.0
2025-09-26,120.92,121.018,118.41,119.3,331101,120.92,121.018,118.41,119.3,331101,0.0,1.0
2025-09-29,120.58,121.62,119.29,121.62,308391,120.58,121.62,119.29,121.62,308391,0.0,1.0
2025-09-30,121.0,121.402,119.815,120.54,363354,121.0,121.402,119.815,120.54,363354,0.0,1.0
2025-10-01,121.69,122.01,120.22,120.68,408923,121.69,122.01,120.22,120.68,408923,0.0,1.0
2025-10-02,122.45,123.2,121.2,122.69,372700,122.45,123.2,121.2,122.69,372700,0.0,1.0
2025-10-03,121.59,124.3956,121.53,122.66,491142,121.59,124.3956,121.53,122.66,491142,0.0,1.0
2025-10-06,122.89,123.51,121.84,123.25,284974,122.89,123.51,121.84,123.25,284974,0.0,1.0
2025-10-07,119.57,124.0625,119.51,123.58,322306,119.57,124.0625,119.51,123.58,322306,0.0,1.0
2025-10-08,120.48,120.59,117.492,118.92,400628,120.48,120.59,117.492,118.92,400628,0.0,1.0
2025-10-09,117.81,120.65,116.75,120.49,395784,117.81,120.65,116.75,120.49,395784,0.0,1.0
2025-10-10,113.5,118.38,113.47,118.04,477574,113.5,118.38,113.47,118.04,477574,0.0,1.0
2025-10-13,113.65,115.52,112.85,115.52,748824,113.65,115.52,112.85,115.52,748824,0.0,1.0
2025-10-14,115.85,116.7,112.11,112.23,642562,115.85,116.7,112.11,112.23,642562,0.0,1.0
2025-10-15,117.48,117.75,115.42,116.73,492837,117.48,117.75,115.42,116.73,492837,0.0,1.0
2025-10-16,118.06,119.1,117.03,117.59,600367,118.06,119.1,117.03,117.59,600367,0.0,1.0
2025-10-17,119.15,119.28,116.68,117.74,689407,119.15,119.28,116.68,117.74,689407,0.0,1.0
2025-10-20,124.75,124.9,120.0,120.0,581880,124.75,124.9,120.0,120.0,581880,0.0,1.0
2025-10-21,125.34,126.61,124.455,124.75,550081,125.34,126.61,124.455,124.75,550081,0.0,1.0
2025-10-22,120.07,125.11,119.77,124.95,500033,120.07,125.11,119.77,124.95,500033,0.0,1.0
2025-10-23,121.11,122.33,117.76,120.03,625512,121.11,122.33,117.76,120.03,625512,0.0,1.0
2025-10-24,119.97,123.015,119.82,122.48,376829,119.97,123.015,119.82,122.48,376829,0.0,1.0
2025-10-27,119.34,121.55,119.15,120.27,1050103,119.34,121.55,119.15,120.27,1050103,0.0,1.0
2025-10-28,118.27,120.395,116.95,119.09,817702,118.27,120.395,116.95,119.09,817702,0.0,1.0
2025-10-29,116.1,118.413,115.76,116.93,889040,116.1,118.413,115.76,116.93,889040,0.0,1.0
2025-10-30,113.23,118.43,112.83,117.34,1093195,113.23,118.43,112.83,117.34,1093195,0.0,1.0
2025-10-31,111.55,112.0,106.575,109.72,2216009,111.55,112.0,106.575,109.72,2216009,0.0,1.0
2025-11-03,111.45,113.83,109.6,110.68,1417351,111.45,113.83,109.6,110.68,1417351,0.0,1.0
2025-11-04,111.63,112.78,109.31,109.84,1121050,111.63,112.78,109.31,109.84,1121050,0.0,1.0
2025-11-05,112.83,113.08,109.68,111.88,727821,112.83,113.08,109.68,111.88,727821,0.0,1.0
2025-11-06,111.2,114.325,111.025,112.97,561448,111.2,114.325,111.025,112.97,561448,0.0,1.0
2025-11-07,111.71,113.015,109.76,113.015,744846,111.71,113.015,109.76,113.015,744846,0.0,1.0
2025-11-10,112.3,113.185,111.32,112.73,630052,112.3,113.185,111.32,112.73,630052,0.0,1.0
2025-11-11,110.44,112.675,109.995,112.52,642894,110.44,112.675,109.995,112.52,642894,0.0,1.0
2025-11-12,111.27,112.53,110.1401,110.84,506917,111.27,112.53,110.1401,110.84,506917,0.0,1.0
2025-11-13,110.21,112.345,109.93,110.9,639645,110.21,112.345,109.93,110.9,639645,0.0,1.0
2025-11-14,108.16,110.5475,107.7,109.42,538113,108.16,110.5475,107.7,109.42,538113,0.0,1.0
2025-11-17,104.86,107.48,104.24,107.47,436894,104.86,107.48,104.24,107.47,436894,0.0,1.0
2025-11-18,105.3,106.7,104.61,104.61,410356,105.3,106.7,104.61,104.61,410356,0.0,1.0
2025-11-19,104.3,105.49,103.6208,104.93,372661,104.3,105.49,103.6208,104.93,372661,0.0,1.0
2025-11-20,101.87,106.165,101.79,105.7,458595,101.87,106.165,101.79,105.7,458595,0.0,1.0
2025-11-21,105.74,106.25,102.23,102.23,599173,105.74,106.25,102.23,102.23,599173,0.0,1.0
2025-11-24,105.88,107.165,105.18,105.65,575289,105.88,107.165,105.18,105.65,575289,0.0,1.0
2025-11-25,106.83,107.82,106.02,106.38,571129,106.83,107.82,106.02,106.38,571129,0.0,1.0
2025-11-26,107.9,108.74,106.3601,106.88,446049,107.9,108.74,106.3601,106.88,446049,0.0,1.0