date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-09-19,18.87,19.0,18.25,18.25,286300,3.145,3.16666666666667,3.04166666666667,3.04166666666667,1717800,0.0,1.0
1991-09-20,18.5,19.0,18.5,19.0,348800,3.08333333333333,3.16666666666667,3.08333333333333,3.16666666666667,2092800,0.0,1.0
1991-09-23,17.75,19.0,17.75,19.0,325800,2.95833333333333,3.16666666666667,2.95833333333333,3.16666666666667,1954800,0.0,1.0
1991-09-24,18.0,18.5,17.75,17.75,304400,3.0,3.08333333333333,2.95833333333333,2.95833333333333,1826400,0.0,1.0
1991-09-25,18.25,18.5,17.75,17.75,78900,3.04166666666667,3.08333333333333,2.95833333333333,2.95833333333333,473399.999999999,0.0,1.0
1991-09-26,19.0,19.5,18.25,18.25,99800,3.16666666666667,3.25,3.04166666666667,3.04166666666667,598799.999999999,0.0,1.0
1991-09-27,20.0,20.25,19.0,19.5,129900,3.33333333333333,3.375,3.16666666666667,3.25,779400.000000001,0.0,1.0
1991-09-30,18.75,20.0,18.25,20.0,99100,3.125,3.33333333333333,3.04166666666667,3.33333333333333,594600,0.0,1.0
1991-10-01,18.5,19.0,18.5,19.0,18800,3.08333333333333,3.16666666666667,3.08333333333333,3.16666666666667,112800,0.0,1.0
1991-10-02,19.0,19.0,18.5,19.0,68300,3.16666666666667,3.16666666666667,3.08333333333333,3.16666666666667,409800,0.0,1.0
1991-10-03,17.75,19.0,17.75,19.0,41100,2.95833333333333,3.16666666666667,2.95833333333333,3.16666666666667,246600,0.0,1.0
1991-10-04,17.25,18.5,17.25,18.5,50500,2.875,3.08333333333333,2.875,3.08333333333333,303000,0.0,1.0
1991-10-07,16.0,17.75,16.0,17.25,100900,2.66666666666667,2.95833333333333,2.66666666666667,2.875,605399.999999999,0.0,1.0
1991-10-08,15.25,16.5,14.75,16.0,800700,2.54166666666667,2.75,2.45833333333333,2.66666666666667,4804199.99999999,0.0,1.0
1991-10-09,15.12,15.5,15.0,15.25,78200,2.52,2.58333333333333,2.5,2.54166666666667,469200,0.0,1.0
1991-10-10,15.38,15.5,15.0,15.5,242600,2.56333333333333,2.58333333333333,2.5,2.58333333333333,1455600,0.0,1.0
1991-10-11,16.12,16.5,15.25,15.75,52000,2.68666666666667,2.75,2.54166666666667,2.625,312000,0.0,1.0
1991-10-14,17.75,17.75,16.0,16.5,61600,2.95833333333333,2.95833333333333,2.66666666666667,2.75,369600,0.0,1.0
1991-10-15,19.88,20.0,18.0,18.0,129900,3.31333333333333,3.33333333333333,3.0,3.0,779400.000000001,0.0,1.0
1991-10-16,21.25,21.25,19.75,20.0,202600,3.54166666666667,3.54166666666667,3.29166666666667,3.33333333333333,1215600,0.0,1.0
1991-10-17,19.0,20.75,18.25,20.75,159100,3.16666666666667,3.45833333333333,3.04166666666667,3.45833333333333,954599.999999999,0.0,1.0
1991-10-18,20.25,20.25,18.25,19.0,127400,3.375,3.375,3.04166666666667,3.16666666666667,764400,0.0,1.0
1991-10-21,19.75,20.75,19.75,20.0,32800,3.29166666666667,3.45833333333333,3.29166666666667,3.33333333333333,196800,0.0,1.0
1991-10-22,19.5,20.25,19.5,20.25,14100,3.25,3.375,3.25,3.375,84600,0.0,1.0
1991-10-23,19.0,20.75,19.0,20.0,90000,3.16666666666667,3.45833333333333,3.16666666666667,3.33333333333333,539999.999999999,0.0,1.0
1991-10-24,18.5,19.75,18.25,19.75,27400,3.08333333333333,3.29166666666667,3.04166666666667,3.29166666666667,164400,0.0,1.0
1991-10-25,18.0,19.0,17.25,19.0,40600,3.0,3.16666666666667,2.875,3.16666666666667,243600,0.0,1.0
1991-10-28,17.75,19.0,17.75,18.75,48700,2.95833333333333,3.16666666666667,2.95833333333333,3.125,292200,0.0,1.0
1991-10-29,19.0,19.0,18.0,18.25,27100,3.16666666666667,3.16666666666667,3.0,3.04166666666667,162600,0.0,1.0
1991-10-30,19.0,19.75,18.5,19.25,46200,3.16666666666667,3.29166666666667,3.08333333333333,3.20833333333333,277200,0.0,1.0
1991-10-31,18.5,19.0,18.0,19.0,29700,3.08333333333333,3.16666666666667,3.0,3.16666666666667,178200,0.0,1.0
1991-11-01,18.25,18.75,17.88,18.0,264400,3.04166666666667,3.125,2.98,3.0,1586400,0.0,1.0
1991-11-04,17.75,18.75,17.75,18.25,45000,2.95833333333333,3.125,2.95833333333333,3.04166666666667,270000,0.0,1.0
1991-11-05,16.5,18.25,16.0,17.75,119400,2.75,3.04166666666667,2.66666666666667,2.95833333333333,716400,0.0,1.0
1991-11-06,16.0,17.0,15.5,17.0,73900,2.66666666666667,2.83333333333333,2.58333333333333,2.83333333333333,443399.999999999,0.0,1.0
1991-11-07,15.25,16.5,15.0,16.0,100200,2.54166666666667,2.75,2.5,2.66666666666667,601199.999999999,0.0,1.0
1991-11-08,16.25,16.25,14.75,15.25,254700,2.70833333333333,2.70833333333333,2.45833333333333,2.54166666666667,1528200,0.0,1.0
1991-11-11,16.25,17.5,16.25,16.25,136400,2.70833333333333,2.91666666666667,2.70833333333333,2.70833333333333,818400.000000001,0.0,1.0
1991-11-12,17.5,17.5,16.75,17.0,129400,2.91666666666667,2.91666666666667,2.79166666666667,2.83333333333333,776399.999999999,0.0,1.0
1991-11-13,17.5,18.0,17.0,17.5,214900,2.91666666666667,3.0,2.83333333333333,2.91666666666667,1289400,0.0,1.0
1991-11-14,17.88,18.5,17.5,18.0,236700,2.98,3.08333333333333,2.91666666666667,3.0,1420200,0.0,1.0
1991-11-15,14.25,17.75,14.25,17.75,198500,2.375,2.95833333333333,2.375,2.95833333333333,1191000,0.0,1.0
1991-11-18,14.75,15.0,12.0,13.5,385400,2.45833333333333,2.5,2.0,2.25,2312400,0.0,1.0
1991-11-19,14.25,14.75,13.5,14.75,339500,2.375,2.45833333333333,2.25,2.45833333333333,2037000,0.0,1.0
1991-11-20,13.25,14.5,12.0,14.25,72400,2.20833333333333,2.41666666666667,2.0,2.375,434400.000000001,0.0,1.0
1991-11-21,13.5,14.0,12.75,13.5,34800,2.25,2.33333333333333,2.125,2.25,208800,0.0,1.0
1991-11-22,12.5,13.75,11.75,13.75,187300,2.08333333333333,2.29166666666667,1.95833333333333,2.29166666666667,1123800,0.0,1.0
1991-11-25,12.5,12.75,11.75,12.25,53900,2.08333333333333,2.125,1.95833333333333,2.04166666666667,323400.000000001,0.0,1.0
1991-11-26,11.25,12.5,11.0,11.75,33200,1.875,2.08333333333333,1.83333333333333,1.95833333333333,199200,0.0,1.0
1991-11-27,11.75,12.25,11.5,12.0,32100,1.95833333333333,2.04166666666667,1.91666666666667,2.0,192600,0.0,1.0
1991-11-29,12.0,12.0,11.75,11.75,10000,2.0,2.0,1.95833333333333,1.95833333333333,60000,0.0,1.0
1991-12-02,12.75,13.0,11.25,11.25,138900,2.125,2.16666666666667,1.875,1.875,833400,0.0,1.0
1991-12-03,12.38,13.0,11.25,13.0,151800,2.06333333333333,2.16666666666667,1.875,2.16666666666667,910800.000000002,0.0,1.0
1991-12-04,12.0,12.75,11.88,12.25,61700,2.0,2.125,1.98,2.04166666666667,370200,0.0,1.0
1991-12-05,12.25,13.25,11.75,12.5,68400,2.04166666666667,2.20833333333333,1.95833333333333,2.08333333333333,410399.999999999,0.0,1.0
1991-12-06,11.75,12.5,11.75,12.25,9800,1.95833333333333,2.08333333333333,1.95833333333333,2.04166666666667,58800.0000000001,0.0,1.0
1991-12-09,12.25,12.5,11.75,11.75,34100,2.04166666666667,2.08333333333333,1.95833333333333,1.95833333333333,204600,0.0,1.0
1991-12-10,12.25,12.75,12.0,12.5,80600,2.04166666666667,2.125,2.0,2.08333333333333,483599.999999999,0.0,1.0
1991-12-11,14.0,14.0,12.5,12.75,73300,2.33333333333333,2.33333333333333,2.08333333333333,2.125,439800.000000001,0.0,1.0
1991-12-12,14.75,15.0,14.25,15.0,30200,2.45833333333333,2.5,2.375,2.5,181200,0.0,1.0
1991-12-13,14.75,15.0,14.25,14.75,41100,2.45833333333333,2.5,2.375,2.45833333333333,246600,0.0,1.0
1991-12-16,14.75,14.75,14.0,14.5,15100,2.45833333333333,2.45833333333333,2.33333333333333,2.41666666666667,90600.0000000001,0.0,1.0
1991-12-17,14.5,15.0,14.25,14.75,16700,2.41666666666667,2.5,2.375,2.45833333333333,100200,0.0,1.0
1991-12-18,14.0,14.75,14.0,14.0,9500,2.33333333333333,2.45833333333333,2.33333333333333,2.33333333333333,57000.0000000001,0.0,1.0
1991-12-19,13.75,14.25,13.5,14.25,13700,2.29166666666667,2.375,2.25,2.375,82199.9999999999,0.0,1.0
1991-12-20,13.0,13.75,13.0,13.75,53500,2.16666666666667,2.29166666666667,2.16666666666667,2.29166666666667,320999.999999999,0.0,1.0
1991-12-23,13.5,13.75,13.0,13.75,19900,2.25,2.29166666666667,2.16666666666667,2.29166666666667,119400,0.0,1.0
1991-12-24,13.0,13.75,13.0,13.75,6200,2.16666666666667,2.29166666666667,2.16666666666667,2.29166666666667,37199.9999999999,0.0,1.0
1991-12-26,12.5,13.25,12.5,12.75,16500,2.08333333333333,2.20833333333333,2.08333333333333,2.125,99000.0000000002,0.0,1.0
1991-12-27,12.75,13.25,12.5,12.5,19400,2.125,2.20833333333333,2.08333333333333,2.08333333333333,116400,0.0,1.0
1991-12-30,13.75,14.0,12.5,12.5,64000,2.29166666666667,2.33333333333333,2.08333333333333,2.08333333333333,383999.999999999,0.0,1.0
1991-12-31,13.0,14.25,13.0,14.0,76800,2.16666666666667,2.375,2.16666666666667,2.33333333333333,460799.999999999,0.0,1.0
1992-01-02,12.75,13.75,12.25,13.0,109900,2.125,2.29166666666667,2.04166666666667,2.16666666666667,659400,0.0,1.0
1992-01-03,13.88,14.75,12.5,13.0,158500,2.31333333333333,2.45833333333333,2.08333333333333,2.16666666666667,951000.000000001,0.0,1.0
1992-01-06,15.5,15.75,14.0,14.0,118000,2.58333333333333,2.625,2.33333333333333,2.33333333333333,708000.000000001,0.0,1.0
1992-01-07,16.5,17.5,15.5,15.75,131100,2.75,2.91666666666667,2.58333333333333,2.625,786600,0.0,1.0
1992-01-08,19.5,20.25,16.0,16.5,336600,3.25,3.375,2.66666666666667,2.75,2019600,0.0,1.0
1992-01-09,19.25,20.0,17.75,19.5,245400,3.20833333333333,3.33333333333333,2.95833333333333,3.25,1472400,0.0,1.0
1992-01-10,18.25,19.25,17.75,19.25,116700,3.04166666666667,3.20833333333333,2.95833333333333,3.20833333333333,700199.999999999,0.0,1.0
1992-01-13,18.5,18.5,17.5,18.25,51200,3.08333333333333,3.08333333333333,2.91666666666667,3.04166666666667,307200,0.0,1.0
1992-01-14,20.0,20.25,18.25,18.25,206400,3.33333333333333,3.375,3.04166666666667,3.04166666666667,1238400,0.0,1.0
1992-01-15,17.75,20.25,17.75,20.25,75300,2.95833333333333,3.375,2.95833333333333,3.375,451800.000000001,0.0,1.0
1992-01-16,19.0,19.75,18.25,19.0,456400,3.16666666666667,3.29166666666667,3.04166666666667,3.16666666666667,2738400,0.0,1.0
1992-01-17,18.5,19.25,18.25,19.25,103600,3.08333333333333,3.20833333333333,3.04166666666667,3.20833333333333,621600.000000001,0.0,1.0
1992-01-20,17.0,18.5,16.75,18.0,56600,2.83333333333333,3.08333333333333,2.79166666666667,3.0,339600,0.0,1.0
1992-01-21,16.38,17.75,15.75,17.75,46800,2.73,2.95833333333333,2.625,2.95833333333333,280800,0.0,1.0
1992-01-22,16.75,17.0,16.25,17.0,87400,2.79166666666667,2.83333333333333,2.70833333333333,2.83333333333333,524399.999999999,0.0,1.0
1992-01-23,16.75,17.75,15.75,17.75,67000,2.79166666666667,2.95833333333333,2.625,2.95833333333333,402000,0.0,1.0
1992-01-24,16.75,16.75,16.0,16.5,39200,2.79166666666667,2.79166666666667,2.66666666666667,2.75,235200,0.0,1.0
1992-01-27,15.75,16.75,15.75,16.75,20500,2.625,2.79166666666667,2.625,2.79166666666667,123000,0.0,1.0
1992-01-28,16.0,16.25,15.75,16.25,13900,2.66666666666667,2.70833333333333,2.625,2.70833333333333,83399.9999999999,0.0,1.0
1992-01-29,15.5,16.25,15.5,15.75,86000,2.58333333333333,2.70833333333333,2.58333333333333,2.625,516000.000000001,0.0,1.0
1992-01-30,15.75,16.25,15.5,16.25,6400,2.625,2.70833333333333,2.58333333333333,2.70833333333333,38400,0.0,1.0
1992-01-31,15.5,16.25,15.5,16.25,29000,2.58333333333333,2.70833333333333,2.58333333333333,2.70833333333333,174000,0.0,1.0
1992-02-03,15.38,16.0,15.25,15.5,28900,2.56333333333333,2.66666666666667,2.54166666666667,2.58333333333333,173400,0.0,1.0
1992-02-04,15.0,15.25,14.25,15.25,30500,2.5,2.54166666666667,2.375,2.54166666666667,183000,0.0,1.0
1992-02-05,15.5,15.5,14.5,14.5,37700,2.58333333333333,2.58333333333333,2.41666666666667,2.41666666666667,226200,0.0,1.0
1992-02-06,15.5,15.5,15.0,15.5,28500,2.58333333333333,2.58333333333333,2.5,2.58333333333333,171000,0.0,1.0
1992-02-07,15.0,15.5,15.0,15.5,15300,2.5,2.58333333333333,2.5,2.58333333333333,91800,0.0,1.0
1992-02-10,14.0,15.0,13.5,15.0,58900,2.33333333333333,2.5,2.25,2.5,353400.000000001,0.0,1.0
1992-02-11,13.75,14.75,13.75,14.75,44400,2.29166666666667,2.45833333333333,2.29166666666667,2.45833333333333,266400,0.0,1.0
1992-02-12,13.25,14.0,11.75,14.0,614100,2.20833333333333,2.33333333333333,1.95833333333333,2.33333333333333,3684600.00000001,0.0,1.0
1992-02-13,14.75,15.25,13.5,13.75,164200,2.45833333333333,2.54166666666667,2.25,2.29166666666667,985200.000000001,0.0,1.0
1992-02-14,13.75,14.75,13.75,14.25,40200,2.29166666666667,2.45833333333333,2.29166666666667,2.375,241200,0.0,1.0
1992-02-18,12.75,14.0,12.75,14.0,53400,2.125,2.33333333333333,2.125,2.33333333333333,320400,0.0,1.0
1992-02-19,12.5,13.0,12.5,12.75,91300,2.08333333333333,2.16666666666667,2.08333333333333,2.125,547800.000000001,0.0,1.0
1992-02-20,13.5,13.5,12.75,12.75,21700,2.25,2.25,2.125,2.125,130200,0.0,1.0
1992-02-21,13.62,13.75,13.0,13.5,15200,2.27,2.29166666666667,2.16666666666667,2.25,91200,0.0,1.0
1992-02-24,13.75,14.0,13.5,13.75,44200,2.29166666666667,2.33333333333333,2.25,2.29166666666667,265200,0.0,1.0
1992-02-25,13.25,13.75,13.0,13.25,14200,2.20833333333333,2.29166666666667,2.16666666666667,2.20833333333333,85200.0000000001,0.0,1.0
1992-02-26,14.25,14.25,13.25,13.25,35100,2.375,2.375,2.20833333333333,2.20833333333333,210600,0.0,1.0
1992-02-27,13.25,14.25,13.25,14.25,12100,2.20833333333333,2.375,2.20833333333333,2.375,72600.0000000001,0.0,1.0
1992-02-28,14.0,14.0,13.5,14.0,10100,2.33333333333333,2.33333333333333,2.25,2.33333333333333,60600.0000000001,0.0,1.0
1992-03-02,13.75,14.0,13.5,13.75,14800,2.29166666666667,2.33333333333333,2.25,2.29166666666667,88799.9999999999,0.0,1.0
1992-03-03,13.5,14.0,13.25,13.5,39800,2.25,2.33333333333333,2.20833333333333,2.25,238800,0.0,1.0
1992-03-04,14.0,14.0,13.5,14.0,5400,2.33333333333333,2.33333333333333,2.25,2.33333333333333,32400,0.0,1.0
1992-03-05,13.5,14.0,13.0,13.5,113100,2.25,2.33333333333333,2.16666666666667,2.25,678600,0.0,1.0
1992-03-06,13.0,14.0,12.75,13.5,112600,2.16666666666667,2.33333333333333,2.125,2.25,675599.999999999,0.0,1.0
1992-03-09,12.75,13.5,12.75,13.5,54600,2.125,2.25,2.125,2.25,327600,0.0,1.0
1992-03-10,13.0,13.5,13.0,13.0,13600,2.16666666666667,2.25,2.16666666666667,2.16666666666667,81599.9999999999,0.0,1.0
1992-03-11,12.5,13.5,12.25,12.75,33500,2.08333333333333,2.25,2.04166666666667,2.125,201000,0.0,1.0
1992-03-12,12.75,12.75,12.25,12.25,28600,2.125,2.125,2.04166666666667,2.04166666666667,171600,0.0,1.0
1992-03-13,12.0,12.75,12.0,12.75,36100,2.0,2.125,2.0,2.125,216600,0.0,1.0
1992-03-16,11.5,12.12,11.0,12.0,158500,1.91666666666667,2.02,1.83333333333333,2.0,950999.999999998,0.0,1.0
1992-03-17,11.75,11.75,11.62,11.75,110500,1.95833333333333,1.95833333333333,1.93666666666667,1.95833333333333,663000.000000001,0.0,1.0
1992-03-18,11.25,12.0,10.88,11.25,481900,1.875,2.0,1.81333333333333,1.875,2891400,0.0,1.0
1992-03-19,11.25,11.75,11.25,11.25,9000,1.875,1.95833333333333,1.875,1.875,54000,0.0,1.0
1992-03-20,11.25,11.75,11.25,11.25,8500,1.875,1.95833333333333,1.875,1.875,51000,0.0,1.0
1992-03-23,11.25,11.75,11.25,11.25,5400,1.875,1.95833333333333,1.875,1.875,32400,0.0,1.0
1992-03-24,11.5,11.75,11.25,11.75,6000,1.91666666666667,1.95833333333333,1.875,1.95833333333333,35999.9999999999,0.0,1.0
1992-03-25,11.0,11.5,11.0,11.5,25600,1.83333333333333,1.91666666666667,1.83333333333333,1.91666666666667,153600,0.0,1.0
1992-03-26,11.5,11.5,11.0,11.0,23400,1.91666666666667,1.91666666666667,1.83333333333333,1.83333333333333,140400,0.0,1.0
1992-03-27,11.37,11.5,11.25,11.5,17900,1.895,1.91666666666667,1.875,1.91666666666667,107400,0.0,1.0
1992-03-30,11.5,11.5,11.0,11.25,13000,1.91666666666667,1.91666666666667,1.83333333333333,1.875,77999.9999999999,0.0,1.0
1992-03-31,11.0,11.5,11.0,11.25,20400,1.83333333333333,1.91666666666667,1.83333333333333,1.875,122400,0.0,1.0
1992-04-01,10.75,11.25,10.75,11.0,21500,1.79166666666667,1.875,1.79166666666667,1.83333333333333,129000,0.0,1.0
1992-04-02,11.0,11.0,10.75,10.75,3700,1.83333333333333,1.83333333333333,1.79166666666667,1.79166666666667,22200,0.0,1.0
1992-04-03,11.25,11.25,10.75,10.75,17500,1.875,1.875,1.79166666666667,1.79166666666667,105000,0.0,1.0
1992-04-06,9.5,11.25,9.0,10.75,102100,1.58333333333333,1.875,1.5,1.79166666666667,612600.000000001,0.0,1.0
1992-04-07,7.62,9.5,7.5,9.25,192200,1.27,1.58333333333333,1.25,1.54166666666667,1153200,0.0,1.0
1992-04-08,7.75,7.75,7.25,7.5,117800,1.29166666666667,1.29166666666667,1.20833333333333,1.25,706799.999999998,0.0,1.0
1992-04-09,8.75,9.25,7.75,7.75,58300,1.45833333333333,1.54166666666667,1.29166666666667,1.29166666666667,349800.000000001,0.0,1.0
1992-04-10,9.0,9.5,8.75,9.25,58900,1.5,1.58333333333333,1.45833333333333,1.54166666666667,353400,0.0,1.0
1992-04-13,9.0,9.5,8.75,9.5,8200,1.5,1.58333333333333,1.45833333333333,1.58333333333333,49200,0.0,1.0
1992-04-14,8.75,9.25,8.75,9.25,9000,1.45833333333333,1.54166666666667,1.45833333333333,1.54166666666667,54000.0000000001,0.0,1.0
1992-04-15,8.25,9.25,8.25,9.25,17700,1.375,1.54166666666667,1.375,1.54166666666667,106200,0.0,1.0
1992-04-16,8.0,8.75,7.38,8.25,30700,1.33333333333333,1.45833333333333,1.23,1.375,184200,0.0,1.0
1992-04-20,6.75,8.0,6.25,7.25,69500,1.125,1.33333333333333,1.04166666666667,1.20833333333333,417000,0.0,1.0
1992-04-21,8.0,8.0,6.5,6.75,74000,1.33333333333333,1.33333333333333,1.08333333333333,1.125,444000.000000001,0.0,1.0
1992-04-22,8.0,8.5,7.25,7.25,25200,1.33333333333333,1.41666666666667,1.20833333333333,1.20833333333333,151200,0.0,1.0
1992-04-23,8.25,8.5,7.75,8.0,279300,1.375,1.41666666666667,1.29166666666667,1.33333333333333,1675800,0.0,1.0
1992-04-24,8.25,8.25,8.0,8.0,2400,1.375,1.375,1.33333333333333,1.33333333333333,14400,0.0,1.0
1992-04-27,8.0,8.5,7.75,8.5,16800,1.33333333333333,1.41666666666667,1.29166666666667,1.41666666666667,100800,0.0,1.0
1992-04-28,8.0,8.25,7.75,7.75,12400,1.33333333333333,1.375,1.29166666666667,1.29166666666667,74400.0000000002,0.0,1.0
1992-04-29,7.25,8.0,7.25,7.75,33500,1.20833333333333,1.33333333333333,1.20833333333333,1.29166666666667,201000.000000001,0.0,1.0
1992-04-30,8.0,8.0,7.5,7.5,3000,1.33333333333333,1.33333333333333,1.25,1.25,18000,0.0,1.0
1992-05-01,8.25,8.25,7.25,7.25,5900,1.375,1.375,1.20833333333333,1.20833333333333,35400,0.0,1.0
1992-05-04,7.75,8.25,7.75,7.75,13800,1.29166666666667,1.375,1.29166666666667,1.29166666666667,82799.9999999998,0.0,1.0
1992-05-05,8.5,8.5,8.0,8.25,9400,1.41666666666667,1.41666666666667,1.33333333333333,1.375,56399.9999999999,0.0,1.0
1992-05-06,7.38,8.5,7.38,8.5,46300,1.23,1.41666666666667,1.23,1.41666666666667,277800,0.0,1.0
1992-05-07,7.5,7.75,6.75,7.75,37200,1.25,1.29166666666667,1.125,1.29166666666667,223200,0.0,1.0
1992-05-08,7.0,7.5,7.0,7.12,3500,1.16666666666667,1.25,1.16666666666667,1.18666666666667,20999.9999999999,0.0,1.0
1992-05-11,7.0,7.5,6.75,7.0,11300,1.16666666666667,1.25,1.125,1.16666666666667,67799.9999999998,0.0,1.0
1992-05-12,7.25,7.5,6.75,7.5,42000,1.20833333333333,1.25,1.125,1.25,252000.000000001,0.0,1.0
1992-05-13,7.25,7.25,6.5,7.25,202100,1.20833333333333,1.20833333333333,1.08333333333333,1.20833333333333,1212600,0.0,1.0
1992-05-14,6.75,7.25,6.75,6.75,9500,1.125,1.20833333333333,1.125,1.125,57000,0.0,1.0
1992-05-15,6.5,7.25,6.25,7.25,128900,1.08333333333333,1.20833333333333,1.04166666666667,1.20833333333333,773400.000000002,0.0,1.0
1992-05-18,6.63,6.75,6.5,6.5,30400,1.105,1.125,1.08333333333333,1.08333333333333,182400,0.0,1.0
1992-05-19,7.0,7.0,6.63,6.63,31100,1.16666666666667,1.16666666666667,1.105,1.105,186599.999999999,0.0,1.0
1992-05-20,7.0,7.0,6.75,7.0,292500,1.16666666666667,1.16666666666667,1.125,1.16666666666667,1754999.99999999,0.0,1.0
1992-05-21,7.0,7.0,6.25,7.0,101600,1.16666666666667,1.16666666666667,1.04166666666667,1.16666666666667,609599.999999998,0.0,1.0
1992-05-22,6.63,7.0,6.25,7.0,76800,1.105,1.16666666666667,1.04166666666667,1.16666666666667,460800,0.0,1.0
1992-05-26,6.25,7.0,6.25,7.0,20200,1.04166666666667,1.16666666666667,1.04166666666667,1.16666666666667,121200,0.0,1.0
1992-05-27,7.25,7.25,6.5,7.0,50100,1.20833333333333,1.20833333333333,1.08333333333333,1.16666666666667,300600.000000001,0.0,1.0
1992-05-28,7.75,7.75,6.75,7.5,59800,1.29166666666667,1.29166666666667,1.125,1.25,358799.999999999,0.0,1.0
1992-05-29,8.0,8.5,7.75,8.0,47800,1.33333333333333,1.41666666666667,1.29166666666667,1.33333333333333,286800.000000001,0.0,1.0
1992-06-01,8.25,8.5,8.0,8.5,38200,1.375,1.41666666666667,1.33333333333333,1.41666666666667,229200,0.0,1.0
1992-06-02,8.5,9.25,8.5,8.75,37500,1.41666666666667,1.54166666666667,1.41666666666667,1.45833333333333,224999.999999999,0.0,1.0
1992-06-03,8.0,9.0,7.75,9.0,33300,1.33333333333333,1.5,1.29166666666667,1.5,199800,0.0,1.0
1992-06-04,8.5,8.5,7.75,8.5,6600,1.41666666666667,1.41666666666667,1.29166666666667,1.41666666666667,39599.9999999999,0.0,1.0
1992-06-05,8.13,8.5,7.75,7.75,264400,1.355,1.41666666666667,1.29166666666667,1.29166666666667,1586400,0.0,1.0
1992-06-08,8.25,8.25,7.75,8.25,11300,1.375,1.375,1.29166666666667,1.375,67800,0.0,1.0
1992-06-09,8.0,8.25,7.75,8.25,16300,1.33333333333333,1.375,1.29166666666667,1.375,97800.0000000002,0.0,1.0
1992-06-10,7.75,8.5,7.75,8.5,22900,1.29166666666667,1.41666666666667,1.29166666666667,1.41666666666667,137400,0.0,1.0
1992-06-11,8.13,8.5,8.0,8.5,40500,1.355,1.41666666666667,1.33333333333333,1.41666666666667,243000,0.0,1.0
1992-06-12,8.25,8.5,8.0,8.0,52000,1.375,1.41666666666667,1.33333333333333,1.33333333333333,312000,0.0,1.0
1992-06-15,8.0,8.25,7.25,8.25,48200,1.33333333333333,1.375,1.20833333333333,1.375,289200.000000001,0.0,1.0
1992-06-16,7.5,8.0,7.25,8.0,12000,1.25,1.33333333333333,1.20833333333333,1.33333333333333,72000,0.0,1.0
1992-06-17,7.5,8.0,7.25,8.0,14200,1.25,1.33333333333333,1.20833333333333,1.33333333333333,85200,0.0,1.0
1992-06-18,7.12,7.75,7.0,7.75,56100,1.18666666666667,1.29166666666667,1.16666666666667,1.29166666666667,336599.999999999,0.0,1.0
1992-06-19,7.5,7.75,7.0,7.25,72900,1.25,1.29166666666667,1.16666666666667,1.20833333333333,437400,0.0,1.0
1992-06-22,7.5,7.5,6.75,7.5,9100,1.25,1.25,1.125,1.25,54600,0.0,1.0
1992-06-23,7.0,7.5,6.75,6.75,15400,1.16666666666667,1.25,1.125,1.125,92399.9999999997,0.0,1.0
1992-06-24,6.75,7.5,6.75,7.5,39200,1.125,1.25,1.125,1.25,235200,0.0,1.0
1992-06-25,7.12,7.25,6.75,7.25,13500,1.18666666666667,1.20833333333333,1.125,1.20833333333333,80999.9999999998,0.0,1.0
1992-06-26,6.75,7.5,6.75,7.0,79500,1.125,1.25,1.125,1.16666666666667,477000,0.0,1.0
1992-06-29,7.0,7.5,6.75,6.75,22800,1.16666666666667,1.25,1.125,1.125,136800,0.0,1.0
1992-06-30,6.63,7.25,6.5,6.75,37000,1.105,1.20833333333333,1.08333333333333,1.125,222000,0.0,1.0
1992-07-01,7.0,7.25,6.5,6.75,180400,1.16666666666667,1.20833333333333,1.08333333333333,1.125,1082400,0.0,1.0
1992-07-02,6.87,7.25,6.75,7.25,35500,1.145,1.20833333333333,1.125,1.20833333333333,213000,0.0,1.0
1992-07-06,8.0,8.0,6.75,7.25,103900,1.33333333333333,1.33333333333333,1.125,1.20833333333333,623400.000000002,0.0,1.0
1992-07-07,7.75,8.25,7.5,8.0,59900,1.29166666666667,1.375,1.25,1.33333333333333,359399.999999999,0.0,1.0
1992-07-08,7.75,8.0,7.75,7.88,34100,1.29166666666667,1.33333333333333,1.29166666666667,1.31333333333333,204599.999999999,0.0,1.0
1992-07-09,9.0,9.0,7.75,7.75,56700,1.5,1.5,1.29166666666667,1.29166666666667,340200,0.0,1.0
1992-07-10,8.62,9.75,8.5,9.75,28000,1.43666666666667,1.625,1.41666666666667,1.625,168000,0.0,1.0
1992-07-13,8.0,8.5,7.88,8.5,58700,1.33333333333333,1.41666666666667,1.31333333333333,1.41666666666667,352200.000000001,0.0,1.0
1992-07-14,8.0,8.5,7.5,8.5,19200,1.33333333333333,1.41666666666667,1.25,1.41666666666667,115200,0.0,1.0
1992-07-15,7.75,8.25,7.75,8.25,4000,1.29166666666667,1.375,1.29166666666667,1.375,23999.9999999999,0.0,1.0
1992-07-16,7.5,8.25,7.5,8.25,29400,1.25,1.375,1.25,1.375,176400,0.0,1.0
1992-07-17,7.5,8.0,7.5,8.0,6500,1.25,1.33333333333333,1.25,1.33333333333333,39000,0.0,1.0
1992-07-20,7.5,7.5,7.0,7.0,11400,1.25,1.25,1.16666666666667,1.16666666666667,68400,0.0,1.0
1992-07-21,7.5,7.5,7.0,7.0,11000,1.25,1.25,1.16666666666667,1.16666666666667,66000,0.0,1.0
1992-07-22,7.12,7.5,7.0,7.5,20600,1.18666666666667,1.25,1.16666666666667,1.25,123600,0.0,1.0
1992-07-23,7.0,7.5,7.0,7.0,17900,1.16666666666667,1.25,1.16666666666667,1.16666666666667,107400,0.0,1.0
1992-07-24,7.0,7.5,7.0,7.0,11200,1.16666666666667,1.25,1.16666666666667,1.16666666666667,67199.9999999998,0.0,1.0
1992-07-27,8.0,8.0,7.38,8.0,174300,1.33333333333333,1.33333333333333,1.23,1.33333333333333,1045800,0.0,1.0
1992-07-28,7.75,8.25,7.75,8.0,53900,1.29166666666667,1.375,1.29166666666667,1.33333333333333,323399.999999999,0.0,1.0
1992-07-29,8.0,8.25,7.75,8.25,77200,1.33333333333333,1.375,1.29166666666667,1.375,463200.000000001,0.0,1.0
1992-07-30,8.5,8.5,7.75,8.25,167200,1.41666666666667,1.41666666666667,1.29166666666667,1.375,1003200,0.0,1.0
1992-07-31,8.5,8.75,8.25,8.75,24500,1.41666666666667,1.45833333333333,1.375,1.45833333333333,147000,0.0,1.0
1992-08-03,8.5,8.75,8.25,8.75,17600,1.41666666666667,1.45833333333333,1.375,1.45833333333333,105600,0.0,1.0
1992-08-04,8.25,8.75,8.25,8.75,22200,1.375,1.45833333333333,1.375,1.45833333333333,133200,0.0,1.0
1992-08-05,8.0,8.75,8.0,8.25,27800,1.33333333333333,1.45833333333333,1.33333333333333,1.375,166800,0.0,1.0
1992-08-06,8.75,8.75,8.0,8.0,11900,1.45833333333333,1.45833333333333,1.33333333333333,1.33333333333333,71400.0000000002,0.0,1.0
1992-08-07,8.62,8.75,8.25,8.25,11600,1.43666666666667,1.45833333333333,1.375,1.375,69599.9999999998,0.0,1.0
1992-08-10,8.25,8.75,8.25,8.5,15800,1.375,1.45833333333333,1.375,1.41666666666667,94800,0.0,1.0
1992-08-11,8.5,8.62,8.0,8.62,17300,1.41666666666667,1.43666666666667,1.33333333333333,1.43666666666667,103800,0.0,1.0
1992-08-12,8.5,8.5,8.0,8.5,11700,1.41666666666667,1.41666666666667,1.33333333333333,1.41666666666667,70199.9999999998,0.0,1.0
1992-08-13,8.0,8.5,8.0,8.0,46400,1.33333333333333,1.41666666666667,1.33333333333333,1.33333333333333,278400.000000001,0.0,1.0
1992-08-14,8.5,8.5,8.5,8.5,2100,1.41666666666667,1.41666666666667,1.41666666666667,1.41666666666667,12600,0.0,1.0
1992-08-17,8.0,8.25,7.75,8.25,12800,1.33333333333333,1.375,1.29166666666667,1.375,76800.0000000002,0.0,1.0
1992-08-18,8.0,8.25,7.75,7.75,5700,1.33333333333333,1.375,1.29166666666667,1.29166666666667,34200.0000000001,0.0,1.0
1992-08-19,8.25,8.25,7.75,8.25,4200,1.375,1.375,1.29166666666667,1.375,25200,0.0,1.0
1992-08-20,7.25,8.0,7.25,8.0,38400,1.20833333333333,1.33333333333333,1.20833333333333,1.33333333333333,230400.000000001,0.0,1.0
1992-08-21,7.0,7.5,7.0,7.25,16900,1.16666666666667,1.25,1.16666666666667,1.20833333333333,101400,0.0,1.0
1992-08-24,6.63,7.0,6.5,7.0,57400,1.105,1.16666666666667,1.08333333333333,1.16666666666667,344400,0.0,1.0
1992-08-25,6.5,6.75,6.25,6.75,54800,1.08333333333333,1.125,1.04166666666667,1.125,328800.000000001,0.0,1.0
1992-08-26,6.87,7.0,6.5,6.75,27800,1.145,1.16666666666667,1.08333333333333,1.125,166800,0.0,1.0
1992-08-27,6.75,7.25,6.75,6.75,60800,1.125,1.20833333333333,1.125,1.125,364800,0.0,1.0
1992-08-28,6.75,7.0,6.75,7.0,6000,1.125,1.16666666666667,1.125,1.16666666666667,36000,0.0,1.0
1992-08-31,7.12,7.25,6.75,6.75,11900,1.18666666666667,1.20833333333333,1.125,1.125,71399.9999999998,0.0,1.0
1992-09-01,6.75,7.25,6.75,7.25,30900,1.125,1.20833333333333,1.125,1.20833333333333,185400,0.0,1.0
1992-09-02,7.25,7.25,6.5,6.75,36400,1.20833333333333,1.20833333333333,1.08333333333333,1.125,218400.000000001,0.0,1.0
1992-09-03,7.0,7.25,6.75,7.25,36000,1.16666666666667,1.20833333333333,1.125,1.20833333333333,215999.999999999,0.0,1.0
1992-09-04,7.0,7.0,6.75,6.75,1900,1.16666666666667,1.16666666666667,1.125,1.125,11400,0.0,1.0
1992-09-08,6.5,7.25,6.5,7.25,1500,1.08333333333333,1.20833333333333,1.08333333333333,1.20833333333333,9000.00000000003,0.0,1.0
1992-09-09,7.0,7.0,6.5,6.5,17200,1.16666666666667,1.16666666666667,1.08333333333333,1.08333333333333,103200,0.0,1.0
1992-09-10,7.25,7.5,6.5,7.5,50800,1.20833333333333,1.25,1.08333333333333,1.25,304800.000000001,0.0,1.0
1992-09-11,7.25,7.25,6.75,7.25,7200,1.20833333333333,1.20833333333333,1.125,1.20833333333333,43200.0000000001,0.0,1.0
1992-09-14,7.25,7.25,6.75,7.25,34400,1.20833333333333,1.20833333333333,1.125,1.20833333333333,206400.000000001,0.0,1.0
1992-09-15,7.0,7.25,6.75,6.75,38800,1.16666666666667,1.20833333333333,1.125,1.125,232799.999999999,0.0,1.0
1992-09-16,7.0,7.25,6.75,6.75,18900,1.16666666666667,1.20833333333333,1.125,1.125,113400,0.0,1.0
1992-09-17,7.0,7.25,6.75,7.0,7300,1.16666666666667,1.20833333333333,1.125,1.16666666666667,43799.9999999999,0.0,1.0
1992-09-18,7.0,7.25,7.0,7.25,1400,1.16666666666667,1.20833333333333,1.16666666666667,1.20833333333333,8399.99999999997,0.0,1.0
1992-09-21,6.75,7.25,6.75,7.25,24700,1.125,1.20833333333333,1.125,1.20833333333333,148200,0.0,1.0
1992-09-22,6.75,7.25,6.75,7.25,35300,1.125,1.20833333333333,1.125,1.20833333333333,211800,0.0,1.0
1992-09-23,6.75,7.25,6.75,7.25,8700,1.125,1.20833333333333,1.125,1.20833333333333,52200,0.0,1.0
1992-09-24,6.87,7.25,6.75,6.75,19500,1.145,1.20833333333333,1.125,1.125,117000,0.0,1.0
1992-09-25,6.87,7.0,6.75,7.0,166500,1.145,1.16666666666667,1.125,1.16666666666667,999000,0.0,1.0
1992-09-28,6.75,7.0,6.75,6.75,7400,1.125,1.16666666666667,1.125,1.125,44400,0.0,1.0
1992-09-29,6.5,7.0,6.5,6.75,22900,1.08333333333333,1.16666666666667,1.08333333333333,1.125,137400,0.0,1.0
1992-09-30,6.5,7.0,6.5,7.0,2700,1.08333333333333,1.16666666666667,1.08333333333333,1.16666666666667,16200.0000000001,0.0,1.0
1992-10-01,6.75,7.0,6.5,6.5,7700,1.125,1.16666666666667,1.08333333333333,1.08333333333333,46200,0.0,1.0
1992-10-02,6.25,6.75,6.0,6.5,45600,1.04166666666667,1.125,1.0,1.08333333333333,273599.999999999,0.0,1.0
1992-10-05,6.5,6.5,5.75,6.0,22800,1.08333333333333,1.08333333333333,0.958333333333333,1.0,136800,0.0,1.0
1992-10-06,6.75,7.0,6.25,7.0,38000,1.125,1.16666666666667,1.04166666666667,1.16666666666667,228000,0.0,1.0
1992-10-07,6.5,7.0,6.5,6.5,12300,1.08333333333333,1.16666666666667,1.08333333333333,1.08333333333333,73800.0000000002,0.0,1.0
1992-10-08,6.87,7.0,6.5,7.0,21800,1.145,1.16666666666667,1.08333333333333,1.16666666666667,130800,0.0,1.0
1992-10-09,7.0,7.0,6.75,6.75,7000,1.16666666666667,1.16666666666667,1.125,1.125,41999.9999999999,0.0,1.0
1992-10-12,6.5,7.0,6.5,6.5,11200,1.08333333333333,1.16666666666667,1.08333333333333,1.08333333333333,67200.0000000002,0.0,1.0
1992-10-13,7.25,7.25,6.5,6.5,37700,1.20833333333333,1.20833333333333,1.08333333333333,1.08333333333333,226200.000000001,0.0,1.0
1992-10-14,8.25,8.5,7.0,7.75,152500,1.375,1.41666666666667,1.16666666666667,1.29166666666667,915000,0.0,1.0
1992-10-15,7.75,8.25,7.25,8.0,95400,1.29166666666667,1.375,1.20833333333333,1.33333333333333,572399.999999998,0.0,1.0
1992-10-16,7.75,7.75,7.25,7.75,25600,1.29166666666667,1.29166666666667,1.20833333333333,1.29166666666667,153600,0.0,1.0
1992-10-19,8.5,8.5,7.5,7.75,107800,1.41666666666667,1.41666666666667,1.25,1.29166666666667,646799.999999998,0.0,1.0
1992-10-20,7.75,8.75,7.75,8.75,92500,1.29166666666667,1.45833333333333,1.29166666666667,1.45833333333333,554999.999999998,0.0,1.0
1992-10-21,8.75,8.75,7.75,8.25,57600,1.45833333333333,1.45833333333333,1.29166666666667,1.375,345600.000000001,0.0,1.0
1992-10-22,9.0,9.25,8.5,8.75,32500,1.5,1.54166666666667,1.41666666666667,1.45833333333333,195000,0.0,1.0
1992-10-23,9.25,9.25,8.75,9.0,48200,1.54166666666667,1.54166666666667,1.45833333333333,1.5,289199.999999999,0.0,1.0
1992-10-26,9.5,9.75,8.75,9.25,298900,1.58333333333333,1.625,1.45833333333333,1.54166666666667,1793400,0.0,1.0
1992-10-27,9.75,10.0,9.25,10.0,49000,1.625,1.66666666666667,1.54166666666667,1.66666666666667,294000,0.0,1.0
1992-10-28,9.25,10.0,9.25,9.25,34800,1.54166666666667,1.66666666666667,1.54166666666667,1.54166666666667,208800,0.0,1.0
1992-10-29,9.25,10.0,9.25,10.0,102600,1.54166666666667,1.66666666666667,1.54166666666667,1.66666666666667,615599.999999999,0.0,1.0
1992-10-30,9.5,10.0,9.0,10.0,43600,1.58333333333333,1.66666666666667,1.5,1.66666666666667,261600.000000001,0.0,1.0
1992-11-02,9.87,10.0,9.0,9.0,33700,1.645,1.66666666666667,1.5,1.5,202200,0.0,1.0
1992-11-03,10.0,10.25,9.5,10.0,46000,1.66666666666667,1.70833333333333,1.58333333333333,1.66666666666667,275999.999999999,0.0,1.0
1992-11-04,9.5,10.25,9.5,9.75,39200,1.58333333333333,1.70833333333333,1.58333333333333,1.625,235200.000000001,0.0,1.0
1992-11-05,9.63,10.0,9.5,9.5,27200,1.605,1.66666666666667,1.58333333333333,1.58333333333333,163200,0.0,1.0
1992-11-06,9.75,10.0,9.5,9.5,59200,1.625,1.66666666666667,1.58333333333333,1.58333333333333,355200,0.0,1.0
1992-11-09,9.75,10.25,9.75,10.25,19800,1.625,1.70833333333333,1.625,1.70833333333333,118800,0.0,1.0
1992-11-10,9.75,10.0,9.25,9.75,28000,1.625,1.66666666666667,1.54166666666667,1.625,168000,0.0,1.0
1992-11-11,10.5,10.5,9.75,9.75,73200,1.75,1.75,1.625,1.625,439200,0.0,1.0
1992-11-12,10.25,10.75,10.25,10.25,51500,1.70833333333333,1.79166666666667,1.70833333333333,1.70833333333333,309000.000000001,0.0,1.0
1992-11-13,10.25,10.5,9.75,10.25,49700,1.70833333333333,1.75,1.625,1.70833333333333,298200.000000001,0.0,1.0
1992-11-16,9.75,10.25,9.75,10.25,61900,1.625,1.70833333333333,1.625,1.70833333333333,371400,0.0,1.0
1992-11-17,9.75,10.5,9.75,10.5,27300,1.625,1.75,1.625,1.75,163800,0.0,1.0
1992-11-18,10.25,10.25,9.5,10.0,75000,1.70833333333333,1.70833333333333,1.58333333333333,1.66666666666667,450000.000000001,0.0,1.0
1992-11-19,9.75,10.25,9.75,9.75,79900,1.625,1.70833333333333,1.625,1.625,479400,0.0,1.0
1992-11-20,10.0,10.25,9.75,9.75,22600,1.66666666666667,1.70833333333333,1.625,1.625,135600,0.0,1.0
1992-11-23,10.25,10.25,9.75,9.75,56600,1.70833333333333,1.70833333333333,1.625,1.625,339600.000000001,0.0,1.0
1992-11-24,10.38,10.5,9.75,10.0,66800,1.73,1.75,1.625,1.66666666666667,400800,0.0,1.0
1992-11-25,10.25,10.5,10.0,10.5,33800,1.70833333333333,1.75,1.66666666666667,1.75,202800,0.0,1.0
1992-11-27,10.5,10.5,10.0,10.0,3300,1.75,1.75,1.66666666666667,1.66666666666667,19800,0.0,1.0
1992-11-30,10.5,10.5,10.0,10.0,53200,1.75,1.75,1.66666666666667,1.66666666666667,319200,0.0,1.0
1992-12-01,10.5,10.5,10.0,10.0,29900,1.75,1.75,1.66666666666667,1.66666666666667,179400,0.0,1.0
1992-12-02,11.25,11.25,10.0,10.0,96800,1.875,1.875,1.66666666666667,1.66666666666667,580800,0.0,1.0
1992-12-03,11.0,11.25,10.75,10.75,42300,1.83333333333333,1.875,1.79166666666667,1.79166666666667,253800,0.0,1.0
1992-12-04,11.25,11.25,10.75,10.75,8300,1.875,1.875,1.79166666666667,1.79166666666667,49800,0.0,1.0
1992-12-07,10.75,11.25,10.75,10.75,7800,1.79166666666667,1.875,1.79166666666667,1.79166666666667,46799.9999999999,0.0,1.0
1992-12-08,10.88,11.25,10.75,10.75,60100,1.81333333333333,1.875,1.79166666666667,1.79166666666667,360600.000000001,0.0,1.0
1992-12-09,10.75,11.0,10.5,10.5,76600,1.79166666666667,1.83333333333333,1.75,1.75,459599.999999999,0.0,1.0
1992-12-10,10.75,11.25,10.75,10.75,84200,1.79166666666667,1.875,1.79166666666667,1.79166666666667,505199.999999999,0.0,1.0
1992-12-11,11.0,11.0,10.75,10.75,17100,1.83333333333333,1.83333333333333,1.79166666666667,1.79166666666667,102600,0.0,1.0
1992-12-14,10.75,11.0,10.75,10.75,22000,1.79166666666667,1.83333333333333,1.79166666666667,1.79166666666667,132000,0.0,1.0
1992-12-15,10.75,11.0,10.5,11.0,24700,1.79166666666667,1.83333333333333,1.75,1.83333333333333,148200,0.0,1.0
1992-12-16,10.25,10.75,10.25,10.5,54000,1.70833333333333,1.79166666666667,1.70833333333333,1.75,324000.000000001,0.0,1.0
1992-12-17,10.5,11.0,10.5,10.62,74800,1.75,1.83333333333333,1.75,1.77,448800,0.0,1.0
1992-12-18,10.62,11.0,10.5,10.5,24000,1.77,1.83333333333333,1.75,1.75,144000,0.0,1.0
1992-12-21,11.0,11.0,10.5,11.0,7800,1.83333333333333,1.83333333333333,1.75,1.83333333333333,46800.0000000001,0.0,1.0
1992-12-22,10.0,11.0,10.0,10.5,37800,1.66666666666667,1.83333333333333,1.66666666666667,1.75,226800,0.0,1.0
1992-12-23,10.0,10.75,10.0,10.75,22700,1.66666666666667,1.79166666666667,1.66666666666667,1.79166666666667,136200,0.0,1.0
1992-12-24,10.0,10.5,10.0,10.0,6000,1.66666666666667,1.75,1.66666666666667,1.66666666666667,35999.9999999999,0.0,1.0
1992-12-28,10.12,10.5,10.0,10.0,17300,1.68666666666667,1.75,1.66666666666667,1.66666666666667,103800,0.0,1.0
1992-12-29,9.5,10.25,9.5,10.0,34000,1.58333333333333,1.70833333333333,1.58333333333333,1.66666666666667,204000,0.0,1.0
1992-12-30,9.0,10.0,8.75,10.0,48700,1.5,1.66666666666667,1.45833333333333,1.66666666666667,292200,0.0,1.0
1992-12-31,8.75,9.5,8.75,8.75,27200,1.45833333333333,1.58333333333333,1.45833333333333,1.45833333333333,163200,0.0,1.0
1993-01-04,9.0,9.25,8.75,9.25,27600,1.5,1.54166666666667,1.45833333333333,1.54166666666667,165600,0.0,1.0
1993-01-05,8.88,9.0,8.75,8.75,13800,1.48,1.5,1.45833333333333,1.45833333333333,82800,0.0,1.0
1993-01-06,9.0,9.0,8.75,9.0,5100,1.5,1.5,1.45833333333333,1.5,30600,0.0,1.0
1993-01-07,9.0,9.0,8.75,8.75,29800,1.5,1.5,1.45833333333333,1.45833333333333,178800,0.0,1.0
1993-01-08,8.5,8.75,8.0,8.75,27200,1.41666666666667,1.45833333333333,1.33333333333333,1.45833333333333,163200,0.0,1.0
1993-01-11,8.5,8.5,8.0,8.5,3900,1.41666666666667,1.41666666666667,1.33333333333333,1.41666666666667,23399.9999999999,0.0,1.0
1993-01-12,8.0,8.5,7.62,8.5,58700,1.33333333333333,1.41666666666667,1.27,1.41666666666667,352200.000000001,0.0,1.0
1993-01-13,7.5,7.75,7.0,7.62,51200,1.25,1.29166666666667,1.16666666666667,1.27,307200,0.0,1.0
1993-01-14,7.75,7.75,7.0,7.0,47800,1.29166666666667,1.29166666666667,1.16666666666667,1.16666666666667,286799.999999999,0.0,1.0
1993-01-15,7.75,7.75,7.25,7.75,5300,1.29166666666667,1.29166666666667,1.20833333333333,1.29166666666667,31799.9999999999,0.0,1.0
1993-01-18,7.25,7.75,7.25,7.75,10700,1.20833333333333,1.29166666666667,1.20833333333333,1.29166666666667,64200.0000000002,0.0,1.0
1993-01-19,7.0,7.5,7.0,7.5,74200,1.16666666666667,1.25,1.16666666666667,1.25,445199.999999999,0.0,1.0
1993-01-20,7.0,7.5,7.0,7.5,63200,1.16666666666667,1.25,1.16666666666667,1.25,379199.999999999,0.0,1.0
1993-01-21,7.25,7.5,7.0,7.5,17200,1.20833333333333,1.25,1.16666666666667,1.25,103200,0.0,1.0
1993-01-22,7.5,7.5,7.0,7.5,84300,1.25,1.25,1.16666666666667,1.25,505800,0.0,1.0
1993-01-25,7.25,7.5,7.0,7.5,41300,1.20833333333333,1.25,1.16666666666667,1.25,247800.000000001,0.0,1.0
1993-01-26,7.0,7.5,7.0,7.5,34700,1.16666666666667,1.25,1.16666666666667,1.25,208199.999999999,0.0,1.0
1993-01-27,7.25,7.5,6.75,7.5,38500,1.20833333333333,1.25,1.125,1.25,231000.000000001,0.0,1.0
1993-01-28,6.75,7.5,6.75,6.75,1700,1.125,1.25,1.125,1.125,10200,0.0,1.0
1993-01-29,7.0,7.5,6.75,6.75,15300,1.16666666666667,1.25,1.125,1.125,91799.9999999997,0.0,1.0
1993-02-01,7.0,7.25,6.75,7.0,32700,1.16666666666667,1.20833333333333,1.125,1.16666666666667,196199.999999999,0.0,1.0
1993-02-02,7.0,7.5,6.75,7.0,36900,1.16666666666667,1.25,1.125,1.16666666666667,221399.999999999,0.0,1.0
1993-02-03,7.0,7.25,6.75,6.75,33100,1.16666666666667,1.20833333333333,1.125,1.125,198599.999999999,0.0,1.0
1993-02-04,7.0,7.25,6.75,7.25,34000,1.16666666666667,1.20833333333333,1.125,1.20833333333333,203999.999999999,0.0,1.0
1993-02-05,6.75,7.25,6.75,7.25,1800,1.125,1.20833333333333,1.125,1.20833333333333,10800,0.0,1.0
1993-02-08,6.25,7.25,5.88,6.75,90400,1.04166666666667,1.20833333333333,0.98,1.125,542399.999999998,0.0,1.0
1993-02-09,6.0,6.25,5.75,6.25,48100,1.0,1.04166666666667,0.958333333333333,1.04166666666667,288600,0.0,1.0
1993-02-10,6.25,6.25,5.75,5.75,102400,1.04166666666667,1.04166666666667,0.958333333333333,0.958333333333333,614399.999999998,0.0,1.0
1993-02-11,6.5,6.5,6.0,6.25,127100,1.08333333333333,1.08333333333333,1.0,1.04166666666667,762600.000000002,0.0,1.0
1993-02-12,6.5,6.5,6.0,6.5,50900,1.08333333333333,1.08333333333333,1.0,1.08333333333333,305400.000000001,0.0,1.0
1993-02-16,6.0,6.5,6.0,6.5,30200,1.0,1.08333333333333,1.0,1.08333333333333,181200,0.0,1.0
1993-02-17,6.75,7.0,6.0,6.25,23200,1.125,1.16666666666667,1.0,1.04166666666667,139200,0.0,1.0
1993-02-18,7.0,7.0,6.5,6.87,15600,1.16666666666667,1.16666666666667,1.08333333333333,1.145,93599.9999999997,0.0,1.0
1993-02-19,7.0,7.38,6.75,7.25,51900,1.16666666666667,1.23,1.125,1.20833333333333,311399.999999999,0.0,1.0
1993-02-22,7.0,7.5,7.0,7.5,59700,1.16666666666667,1.25,1.16666666666667,1.25,358199.999999999,0.0,1.0
1993-02-23,7.0,7.5,6.75,7.5,19100,1.16666666666667,1.25,1.125,1.25,114600,0.0,1.0
1993-02-24,6.75,7.25,6.75,7.25,37900,1.125,1.20833333333333,1.125,1.20833333333333,227400,0.0,1.0
1993-02-25,6.5,7.25,6.25,7.25,45900,1.08333333333333,1.20833333333333,1.04166666666667,1.20833333333333,275400.000000001,0.0,1.0
1993-02-26,7.0,7.0,6.25,6.25,45800,1.16666666666667,1.16666666666667,1.04166666666667,1.04166666666667,274799.999999999,0.0,1.0
1993-03-01,6.75,7.0,6.25,7.0,9400,1.125,1.16666666666667,1.04166666666667,1.16666666666667,56400,0.0,1.0
1993-03-02,6.25,6.75,6.25,6.75,4000,1.04166666666667,1.125,1.04166666666667,1.125,23999.9999999999,0.0,1.0
1993-03-03,7.0,7.0,6.25,6.75,13500,1.16666666666667,1.16666666666667,1.04166666666667,1.125,80999.9999999998,0.0,1.0
1993-03-04,6.75,7.0,6.25,7.0,10200,1.125,1.16666666666667,1.04166666666667,1.16666666666667,61200,0.0,1.0
1993-03-05,6.25,6.5,6.0,6.25,27800,1.04166666666667,1.08333333333333,1.0,1.04166666666667,166799.999999999,0.0,1.0
1993-03-08,6.0,6.5,6.0,6.0,24300,1.0,1.08333333333333,1.0,1.0,145800,0.0,1.0
1993-03-09,6.5,6.5,6.0,6.0,47200,1.08333333333333,1.08333333333333,1.0,1.0,283200.000000001,0.0,1.0
1993-03-10,6.0,6.5,6.0,6.5,8900,1.0,1.08333333333333,1.0,1.08333333333333,53400,0.0,1.0
1993-03-11,6.25,6.5,6.0,6.0,60200,1.04166666666667,1.08333333333333,1.0,1.0,361199.999999999,0.0,1.0
1993-03-12,6.0,6.5,6.0,6.5,3900,1.0,1.08333333333333,1.0,1.08333333333333,23400,0.0,1.0
1993-03-15,6.25,6.5,6.0,6.0,29600,1.04166666666667,1.08333333333333,1.0,1.0,177599.999999999,0.0,1.0
1993-03-16,6.0,6.5,6.0,6.0,7300,1.0,1.08333333333333,1.0,1.0,43800,0.0,1.0
1993-03-17,6.25,6.5,6.0,6.5,5600,1.04166666666667,1.08333333333333,1.0,1.08333333333333,33599.9999999999,0.0,1.0
1993-03-18,6.25,6.25,6.0,6.0,17500,1.04166666666667,1.04166666666667,1.0,1.0,105000,0.0,1.0
1993-03-19,6.5,6.5,6.0,6.25,3700,1.08333333333333,1.08333333333333,1.0,1.04166666666667,22200.0000000001,0.0,1.0
1993-03-22,5.62,6.5,5.5,6.0,37100,0.936666666666667,1.08333333333333,0.916666666666667,1.0,222600,0.0,1.0
1993-03-23,5.5,6.0,5.5,6.0,8200,0.916666666666667,1.0,0.916666666666667,1.0,49200,0.0,1.0
1993-03-24,6.0,6.0,5.5,6.0,13200,1.0,1.0,0.916666666666667,1.0,79200,0.0,1.0
1993-03-25,5.5,6.0,5.5,5.5,6100,0.916666666666667,1.0,0.916666666666667,0.916666666666667,36600,0.0,1.0
1993-03-26,5.62,6.0,5.5,6.0,12900,0.936666666666667,1.0,0.916666666666667,1.0,77400,0.0,1.0
1993-03-29,5.75,6.0,5.5,5.5,57400,0.958333333333333,1.0,0.916666666666667,0.916666666666667,344400,0.0,1.0
1993-03-30,5.5,6.0,5.5,5.75,22700,0.916666666666667,1.0,0.916666666666667,0.958333333333333,136200,0.0,1.0
1993-03-31,5.75,6.0,5.5,5.5,15200,0.958333333333333,1.0,0.916666666666667,0.916666666666667,91200,0.0,1.0
1993-04-01,5.75,6.0,5.5,5.5,51500,0.958333333333333,1.0,0.916666666666667,0.916666666666667,309000,0.0,1.0
1993-04-02,6.0,6.0,5.5,6.0,8600,1.0,1.0,0.916666666666667,1.0,51600,0.0,1.0
1993-04-05,5.5,6.0,5.5,6.0,26200,0.916666666666667,1.0,0.916666666666667,1.0,157200,0.0,1.0
1993-04-06,5.5,6.0,5.5,5.5,3900,0.916666666666667,1.0,0.916666666666667,0.916666666666667,23400,0.0,1.0
1993-04-07,5.5,6.0,5.5,6.0,15900,0.916666666666667,1.0,0.916666666666667,1.0,95400,0.0,1.0
1993-04-08,5.25,5.75,5.25,5.25,10100,0.875,0.958333333333333,0.875,0.875,60600,0.0,1.0
1993-04-12,5.25,5.75,5.25,5.25,24700,0.875,0.958333333333333,0.875,0.875,148200,0.0,1.0
1993-04-13,5.5,5.75,5.25,5.75,12000,0.916666666666667,0.958333333333333,0.875,0.958333333333333,72000,0.0,1.0
1993-04-14,5.5,5.75,5.25,5.25,30200,0.916666666666667,0.958333333333333,0.875,0.875,181200,0.0,1.0
1993-04-15,5.25,5.5,5.0,5.5,11100,0.875,0.916666666666667,0.833333333333333,0.916666666666667,66600,0.0,1.0
1993-04-16,5.0,5.5,5.0,5.5,4800,0.833333333333333,0.916666666666667,0.833333333333333,0.916666666666667,28800,0.0,1.0
1993-04-19,5.0,5.5,5.0,5.0,9900,0.833333333333333,0.916666666666667,0.833333333333333,0.833333333333333,59400,0.0,1.0
1993-04-20,5.5,5.5,5.0,5.5,31900,0.916666666666667,0.916666666666667,0.833333333333333,0.916666666666667,191400,0.0,1.0
1993-04-21,5.25,5.5,5.0,5.5,47700,0.875,0.916666666666667,0.833333333333333,0.916666666666667,286200,0.0,1.0
1993-04-22,5.25,5.75,5.0,5.5,48300,0.875,0.958333333333333,0.833333333333333,0.916666666666667,289800,0.0,1.0
1993-04-23,5.5,5.75,5.25,5.25,14300,0.916666666666667,0.958333333333333,0.875,0.875,85800,0.0,1.0
1993-04-26,5.25,5.5,5.0,5.5,12400,0.875,0.916666666666667,0.833333333333333,0.916666666666667,74400,0.0,1.0
1993-04-27,5.5,5.5,5.0,5.25,26700,0.916666666666667,0.916666666666667,0.833333333333333,0.875,160200,0.0,1.0
1993-04-28,5.5,5.75,5.0,5.25,64900,0.916666666666667,0.958333333333333,0.833333333333333,0.875,389400,0.0,1.0
1993-04-29,5.25,5.5,5.0,5.5,27900,0.875,0.916666666666667,0.833333333333333,0.916666666666667,167400,0.0,1.0
1993-04-30,4.75,5.5,4.75,5.5,209000,0.791666666666667,0.916666666666667,0.791666666666667,0.916666666666667,1254000,0.0,1.0
1993-05-03,5.5,5.5,4.75,4.75,11300,0.916666666666667,0.916666666666667,0.791666666666667,0.791666666666667,67800,0.0,1.0
1993-05-04,5.0,5.5,5.0,5.5,100100,0.833333333333333,0.916666666666667,0.833333333333333,0.916666666666667,600600,0.0,1.0
1993-05-05,5.25,5.25,5.0,5.25,38600,0.875,0.875,0.833333333333333,0.875,231600,0.0,1.0
1993-05-06,5.25,5.25,4.75,4.75,32800,0.875,0.875,0.791666666666667,0.791666666666667,196800,0.0,1.0
1993-05-07,5.25,5.5,5.0,5.25,138900,0.875,0.916666666666667,0.833333333333333,0.875,833400,0.0,1.0
1993-05-10,6.25,7.0,5.25,5.75,215300,1.04166666666667,1.16666666666667,0.875,0.958333333333333,1291800,0.0,1.0
1993-05-11,6.5,6.75,6.0,6.25,54000,1.08333333333333,1.125,1.0,1.04166666666667,324000.000000001,0.0,1.0
1993-05-12,6.5,7.0,6.25,6.25,28100,1.08333333333333,1.16666666666667,1.04166666666667,1.04166666666667,168600.000000001,0.0,1.0
1993-05-13,6.25,7.0,5.75,7.0,50400,1.04166666666667,1.16666666666667,0.958333333333333,1.16666666666667,302399.999999999,0.0,1.0
1993-05-14,6.75,6.75,5.75,6.25,32400,1.125,1.125,0.958333333333333,1.04166666666667,194400,0.0,1.0
1993-05-17,6.5,6.75,6.0,6.0,13300,1.08333333333333,1.125,1.0,1.0,79800.0000000002,0.0,1.0
1993-05-18,6.25,6.5,6.0,6.5,17900,1.04166666666667,1.08333333333333,1.0,1.08333333333333,107400,0.0,1.0
1993-05-19,5.75,6.25,5.75,5.75,6500,0.958333333333333,1.04166666666667,0.958333333333333,0.958333333333333,39000,0.0,1.0
1993-05-20,5.5,6.25,5.5,6.25,24800,0.916666666666667,1.04166666666667,0.916666666666667,1.04166666666667,148800,0.0,1.0
1993-05-21,5.5,6.0,5.25,5.5,8100,0.916666666666667,1.0,0.875,0.916666666666667,48600,0.0,1.0
1993-05-24,5.25,6.0,5.25,6.0,40800,0.875,1.0,0.875,1.0,244800,0.0,1.0
1993-05-25,5.75,5.75,5.25,5.75,15300,0.958333333333333,0.958333333333333,0.875,0.958333333333333,91800,0.0,1.0
1993-05-26,5.5,5.75,5.5,5.75,21400,0.916666666666667,0.958333333333333,0.916666666666667,0.958333333333333,128400,0.0,1.0
1993-05-27,5.5,5.75,5.5,5.5,11600,0.916666666666667,0.958333333333333,0.916666666666667,0.916666666666667,69600,0.0,1.0
1993-05-28,5.62,5.75,5.5,5.5,13000,0.936666666666667,0.958333333333333,0.916666666666667,0.916666666666667,78000,0.0,1.0
1993-06-01,5.25,5.75,5.25,5.75,78900,0.875,0.958333333333333,0.875,0.958333333333333,473400,0.0,1.0
1993-06-02,5.25,5.75,5.25,5.75,6500,0.875,0.958333333333333,0.875,0.958333333333333,39000,0.0,1.0
1993-06-03,5.5,5.75,5.25,5.25,18900,0.916666666666667,0.958333333333333,0.875,0.875,113400,0.0,1.0
1993-06-04,5.75,5.75,5.75,5.75,1600,0.958333333333333,0.958333333333333,0.958333333333333,0.958333333333333,9600,0.0,1.0
1993-06-07,5.5,5.75,5.25,5.25,26400,0.916666666666667,0.958333333333333,0.875,0.875,158400,0.0,1.0
1993-06-08,5.75,5.75,5.25,5.25,5000,0.958333333333333,0.958333333333333,0.875,0.875,30000,0.0,1.0
1993-06-09,5.25,5.75,5.25,5.25,74700,0.875,0.958333333333333,0.875,0.875,448200,0.0,1.0
1993-06-10,5.25,5.75,5.25,5.25,3100,0.875,0.958333333333333,0.875,0.875,18600,0.0,1.0
1993-06-11,5.75,5.75,5.25,5.25,11600,0.958333333333333,0.958333333333333,0.875,0.875,69600,0.0,1.0
1993-06-14,5.25,5.75,5.25,5.75,5800,0.875,0.958333333333333,0.875,0.958333333333333,34800,0.0,1.0
1993-06-15,5.25,5.5,5.0,5.31,60500,0.875,0.916666666666667,0.833333333333333,0.885,363000,0.0,1.0
1993-06-16,5.0,5.25,4.75,5.0,90600,0.833333333333333,0.875,0.791666666666667,0.833333333333333,543600,0.0,1.0
1993-06-17,5.5,5.5,4.75,5.0,79200,0.916666666666667,0.916666666666667,0.791666666666667,0.833333333333333,475200,0.0,1.0
1993-06-18,5.25,5.5,5.0,5.5,27800,0.875,0.916666666666667,0.833333333333333,0.916666666666667,166800,0.0,1.0
1993-06-21,5.25,5.5,5.25,5.25,5300,0.875,0.916666666666667,0.875,0.875,31800,0.0,1.0
1993-06-22,5.25,5.5,5.25,5.25,5600,0.875,0.916666666666667,0.875,0.875,33600,0.0,1.0
1993-06-23,5.25,5.5,5.25,5.25,48900,0.875,0.916666666666667,0.875,0.875,293400,0.0,1.0
1993-06-24,5.25,5.37,5.0,5.25,27500,0.875,0.895,0.833333333333333,0.875,165000,0.0,1.0
1993-06-25,5.25,5.25,4.75,5.25,76500,0.875,0.875,0.791666666666667,0.875,459000,0.0,1.0
1993-06-28,5.0,5.5,4.75,5.25,3400,0.833333333333333,0.916666666666667,0.791666666666667,0.875,20400,0.0,1.0
1993-06-29,5.0,5.5,5.0,5.5,128300,0.833333333333333,0.916666666666667,0.833333333333333,0.916666666666667,769800,0.0,1.0
1993-06-30,5.5,5.5,4.75,4.75,52900,0.916666666666667,0.916666666666667,0.791666666666667,0.791666666666667,317400,0.0,1.0
1993-07-01,5.25,5.5,4.75,5.5,24700,0.875,0.916666666666667,0.791666666666667,0.916666666666667,148200,0.0,1.0
1993-07-02,4.75,5.25,4.75,5.13,1300,0.791666666666667,0.875,0.791666666666667,0.855,7800,0.0,1.0
1993-07-06,4.75,5.5,4.75,5.5,19800,0.791666666666667,0.916666666666667,0.791666666666667,0.916666666666667,118800,0.0,1.0
1993-07-07,5.5,5.5,4.75,5.5,7500,0.916666666666667,0.916666666666667,0.791666666666667,0.916666666666667,45000,0.0,1.0
1993-07-08,5.25,5.5,4.75,4.75,11100,0.875,0.916666666666667,0.791666666666667,0.791666666666667,66600,0.0,1.0
1993-07-09,5.25,5.5,4.75,4.75,35900,0.875,0.916666666666667,0.791666666666667,0.791666666666667,215400,0.0,1.0
1993-07-12,5.0,5.25,4.88,5.0,36300,0.833333333333333,0.875,0.813333333333333,0.833333333333333,217800,0.0,1.0
1993-07-13,4.88,5.25,4.88,5.25,6000,0.813333333333333,0.875,0.813333333333333,0.875,36000,0.0,1.0
1993-07-14,4.88,5.25,4.88,5.13,45500,0.813333333333333,0.875,0.813333333333333,0.855,273000,0.0,1.0
1993-07-15,5.25,5.25,4.75,5.25,75000,0.875,0.875,0.791666666666667,0.875,450000,0.0,1.0
1993-07-16,5.0,5.25,4.75,4.88,11400,0.833333333333333,0.875,0.791666666666667,0.813333333333333,68400,0.0,1.0
1993-07-19,4.5,5.0,4.25,4.75,79000,0.75,0.833333333333333,0.708333333333333,0.791666666666667,474000,0.0,1.0
1993-07-20,4.75,4.75,4.25,4.75,49700,0.791666666666667,0.791666666666667,0.708333333333333,0.791666666666667,298200,0.0,1.0
1993-07-21,4.25,4.75,4.25,4.25,8400,0.708333333333333,0.791666666666667,0.708333333333333,0.708333333333333,50400,0.0,1.0
1993-07-22,4.25,4.75,4.25,4.75,33200,0.708333333333333,0.791666666666667,0.708333333333333,0.791666666666667,199200,0.0,1.0
1993-07-23,4.0,4.5,3.75,4.5,131600,0.666666666666667,0.75,0.625,0.75,789600,0.0,1.0
1993-07-26,4.75,4.75,4.0,4.0,28300,0.791666666666667,0.791666666666667,0.666666666666667,0.666666666666667,169800,0.0,1.0
1993-07-27,4.75,4.75,4.0,4.75,6000,0.791666666666667,0.791666666666667,0.666666666666667,0.791666666666667,36000,0.0,1.0
1993-07-28,4.25,4.5,3.87,4.5,27900,0.708333333333333,0.75,0.645,0.75,167400,0.0,1.0
1993-07-29,3.75,4.25,3.75,4.0,23300,0.625,0.708333333333333,0.625,0.666666666666667,139800,0.0,1.0
1993-07-30,3.75,4.25,3.75,4.25,15900,0.625,0.708333333333333,0.625,0.708333333333333,95400,0.0,1.0
1993-08-02,3.75,4.25,3.75,4.25,1400,0.625,0.708333333333333,0.625,0.708333333333333,8400,0.0,1.0
1993-08-03,4.75,5.0,4.0,4.5,60700,0.791666666666667,0.833333333333333,0.666666666666667,0.75,364200,0.0,1.0
1993-08-04,5.75,6.25,5.0,5.25,617400,0.958333333333333,1.04166666666667,0.833333333333333,0.875,3704400,0.0,1.0
1993-08-05,5.75,5.75,5.25,5.75,194600,0.958333333333333,0.958333333333333,0.875,0.958333333333333,1167600,0.0,1.0
1993-08-06,5.75,5.75,5.25,5.75,67900,0.958333333333333,0.958333333333333,0.875,0.958333333333333,407400,0.0,1.0
1993-08-09,5.25,5.75,5.25,5.75,23300,0.875,0.958333333333333,0.875,0.958333333333333,139800,0.0,1.0
1993-08-10,4.5,5.5,4.5,5.25,45200,0.75,0.916666666666667,0.75,0.875,271200,0.0,1.0
1993-08-11,5.0,5.0,4.5,5.0,6200,0.833333333333333,0.833333333333333,0.75,0.833333333333333,37200,0.0,1.0
1993-08-12,5.0,5.0,4.75,5.0,55300,0.833333333333333,0.833333333333333,0.791666666666667,0.833333333333333,331800,0.0,1.0
1993-08-13,4.5,5.25,4.5,4.5,46800,0.75,0.875,0.75,0.75,280800,0.0,1.0
1993-08-16,4.75,5.0,4.5,4.62,15100,0.791666666666667,0.833333333333333,0.75,0.77,90600,0.0,1.0
1993-08-17,5.25,5.25,4.75,5.25,5700,0.875,0.875,0.791666666666667,0.875,34200,0.0,1.0
1993-08-18,4.75,5.25,4.75,5.25,5400,0.791666666666667,0.875,0.791666666666667,0.875,32400,0.0,1.0
1993-08-19,5.25,5.25,4.75,5.25,11200,0.875,0.875,0.791666666666667,0.875,67200,0.0,1.0
1993-08-20,5.0,5.5,5.0,5.0,9200,0.833333333333333,0.916666666666667,0.833333333333333,0.833333333333333,55200,0.0,1.0
1993-08-23,5.5,5.5,5.5,5.5,1700,0.916666666666667,0.916666666666667,0.916666666666667,0.916666666666667,10200,0.0,1.0
1993-08-24,5.25,5.5,5.0,5.0,11500,0.875,0.916666666666667,0.833333333333333,0.833333333333333,69000,0.0,1.0
1993-08-25,5.0,5.5,5.0,5.5,4400,0.833333333333333,0.916666666666667,0.833333333333333,0.916666666666667,26400,0.0,1.0
1993-08-26,5.0,5.25,5.0,5.0,11000,0.833333333333333,0.875,0.833333333333333,0.833333333333333,66000,0.0,1.0
1993-08-27,4.75,5.5,4.75,5.0,64300,0.791666666666667,0.916666666666667,0.791666666666667,0.833333333333333,385800,0.0,1.0
1993-08-30,4.75,5.25,4.5,4.75,17700,0.791666666666667,0.875,0.75,0.791666666666667,106200,0.0,1.0
1993-08-31,5.25,5.25,4.5,4.5,400,0.875,0.875,0.75,0.75,2400,0.0,1.0
1993-09-01,5.25,5.25,4.75,4.88,27800,0.875,0.875,0.791666666666667,0.813333333333333,166800,0.0,1.0
1993-09-02,4.88,5.25,4.75,5.25,12900,0.813333333333333,0.875,0.791666666666667,0.875,77400,0.0,1.0
1993-09-03,5.0,5.25,4.75,4.88,16500,0.833333333333333,0.875,0.791666666666667,0.813333333333333,99000,0.0,1.0
1993-09-07,5.0,5.22,4.5,4.75,18800,0.833333333333333,0.87,0.75,0.791666666666667,112800,0.0,1.0
1993-09-08,4.5,5.0,4.5,5.0,10800,0.75,0.833333333333333,0.75,0.833333333333333,64800,0.0,1.0
1993-09-09,4.75,5.0,4.75,4.75,27100,0.791666666666667,0.833333333333333,0.791666666666667,0.791666666666667,162600,0.0,1.0
1993-09-10,5.0,5.0,4.5,4.5,2300,0.833333333333333,0.833333333333333,0.75,0.75,13800,0.0,1.0
1993-09-13,4.5,5.0,4.5,4.5,600,0.75,0.833333333333333,0.75,0.75,3600,0.0,1.0
1993-09-14,4.5,5.0,4.5,5.0,13100,0.75,0.833333333333333,0.75,0.833333333333333,78600,0.0,1.0
1993-09-15,4.5,5.0,4.5,4.62,15900,0.75,0.833333333333333,0.75,0.77,95400,0.0,1.0
1993-09-16,5.0,5.0,4.5,4.5,24300,0.833333333333333,0.833333333333333,0.75,0.75,145800,0.0,1.0
1993-09-17,4.75,5.0,4.5,5.0,26600,0.791666666666667,0.833333333333333,0.75,0.833333333333333,159600,0.0,1.0
1993-09-20,4.5,5.0,4.5,4.75,12200,0.75,0.833333333333333,0.75,0.791666666666667,73200,0.0,1.0
1993-09-21,4.25,5.0,4.25,4.5,7900,0.708333333333333,0.833333333333333,0.708333333333333,0.75,47400,0.0,1.0
1993-09-22,4.5,5.0,4.25,4.5,17100,0.75,0.833333333333333,0.708333333333333,0.75,102600,0.0,1.0
1993-09-23,4.25,4.75,4.25,4.75,19300,0.708333333333333,0.791666666666667,0.708333333333333,0.791666666666667,115800,0.0,1.0
1993-09-24,4.25,4.75,4.25,4.75,14900,0.708333333333333,0.791666666666667,0.708333333333333,0.791666666666667,89400,0.0,1.0
1993-09-27,4.25,4.38,4.0,4.25,103200,0.708333333333333,0.73,0.666666666666667,0.708333333333333,619200,0.0,1.0
1993-09-28,5.0,5.0,4.25,4.5,112300,0.833333333333333,0.833333333333333,0.708333333333333,0.75,673800,0.0,1.0
1993-09-29,5.13,5.25,5.0,5.0,100200,0.855,0.875,0.833333333333333,0.833333333333333,601200,0.0,1.0
1993-09-30,5.0,5.25,5.0,5.25,64300,0.833333333333333,0.875,0.833333333333333,0.875,385800,0.0,1.0
1993-10-01,5.13,5.25,5.0,5.0,25200,0.855,0.875,0.833333333333333,0.833333333333333,151200,0.0,1.0
1993-10-04,5.25,5.25,5.0,5.0,50300,0.875,0.875,0.833333333333333,0.833333333333333,301800,0.0,1.0
1993-10-05,5.0,5.25,5.0,5.13,44300,0.833333333333333,0.875,0.833333333333333,0.855,265800,0.0,1.0
1993-10-06,5.06,5.25,5.0,5.25,35100,0.843333333333333,0.875,0.833333333333333,0.875,210600,0.0,1.0
1993-10-07,5.0,5.25,5.0,5.0,24400,0.833333333333333,0.875,0.833333333333333,0.833333333333333,146400,0.0,1.0
1993-10-08,5.37,5.62,5.0,5.0,154600,0.895,0.936666666666667,0.833333333333333,0.833333333333333,927600,0.0,1.0
1993-10-11,5.37,5.75,5.25,5.75,8400,0.895,0.958333333333333,0.875,0.958333333333333,50400,0.0,1.0
1993-10-12,5.62,5.62,5.25,5.25,69500,0.936666666666667,0.936666666666667,0.875,0.875,417000,0.0,1.0
1993-10-13,6.12,6.5,5.5,5.5,208800,1.02,1.08333333333333,0.916666666666667,0.916666666666667,1252800,0.0,1.0
1993-10-14,6.0,6.5,6.0,6.38,38900,1.0,1.08333333333333,1.0,1.06333333333333,233400,0.0,1.0
1993-10-15,6.12,6.5,6.0,6.0,76700,1.02,1.08333333333333,1.0,1.0,460200,0.0,1.0
1993-10-18,6.19,6.38,6.12,6.25,60800,1.03166666666667,1.06333333333333,1.02,1.04166666666667,364799.999999999,0.0,1.0
1993-10-19,5.88,6.25,5.88,6.25,90900,0.98,1.04166666666667,0.98,1.04166666666667,545400,0.0,1.0
1993-10-20,6.12,6.12,5.75,6.12,30300,1.02,1.02,0.958333333333333,1.02,181800,0.0,1.0
1993-10-21,5.62,6.12,5.62,6.12,100300,0.936666666666667,1.02,0.936666666666667,1.02,601800,0.0,1.0
1993-10-22,6.0,6.0,5.62,6.0,25400,1.0,1.0,0.936666666666667,1.0,152400,0.0,1.0
1993-10-25,5.75,6.0,5.75,5.75,28500,0.958333333333333,1.0,0.958333333333333,0.958333333333333,171000,0.0,1.0
1993-10-26,5.88,6.0,5.75,5.75,6300,0.98,1.0,0.958333333333333,0.958333333333333,37800,0.0,1.0
1993-10-27,6.0,6.0,5.75,5.75,8000,1.0,1.0,0.958333333333333,0.958333333333333,48000,0.0,1.0
1993-10-28,5.25,6.0,5.25,5.75,44100,0.875,1.0,0.875,0.958333333333333,264600,0.0,1.0
1993-10-29,5.62,5.62,5.25,5.25,15700,0.936666666666667,0.936666666666667,0.875,0.875,94200,0.0,1.0
1993-11-01,5.62,5.75,5.5,5.5,14000,0.936666666666667,0.958333333333333,0.916666666666667,0.916666666666667,84000,0.0,1.0
1993-11-02,5.75,5.75,5.5,5.5,13500,0.958333333333333,0.958333333333333,0.916666666666667,0.916666666666667,81000,0.0,1.0
1993-11-03,6.0,6.25,5.75,6.0,232500,1.0,1.04166666666667,0.958333333333333,1.0,1395000,0.0,1.0
1993-11-04,5.88,6.12,5.5,5.88,44800,0.98,1.02,0.916666666666667,0.98,268800,0.0,1.0
1993-11-05,5.75,6.0,5.5,5.5,14700,0.958333333333333,1.0,0.916666666666667,0.916666666666667,88200,0.0,1.0
1993-11-08,5.75,6.0,5.75,5.75,28500,0.958333333333333,1.0,0.958333333333333,0.958333333333333,171000,0.0,1.0
1993-11-09,5.75,6.0,5.75,6.0,9800,0.958333333333333,1.0,0.958333333333333,1.0,58800,0.0,1.0
1993-11-10,5.62,6.0,5.62,6.0,30300,0.936666666666667,1.0,0.936666666666667,1.0,181800,0.0,1.0
1993-11-11,5.62,6.0,5.62,5.62,112500,0.936666666666667,1.0,0.936666666666667,0.936666666666667,675000,0.0,1.0
1993-11-12,5.69,5.75,5.62,5.62,3300,0.948333333333333,0.958333333333333,0.936666666666667,0.936666666666667,19800,0.0,1.0
1993-11-15,6.0,6.0,5.62,5.62,211200,1.0,1.0,0.936666666666667,0.936666666666667,1267200,0.0,1.0
1993-11-16,5.88,6.25,5.75,6.0,143400,0.98,1.04166666666667,0.958333333333333,1.0,860400,0.0,1.0
1993-11-17,5.75,6.0,5.75,5.88,92400,0.958333333333333,1.0,0.958333333333333,0.98,554400,0.0,1.0
1993-11-18,5.62,5.88,5.5,5.75,71100,0.936666666666667,0.98,0.916666666666667,0.958333333333333,426600,0.0,1.0
1993-11-19,6.0,6.0,5.5,5.75,84500,1.0,1.0,0.916666666666667,0.958333333333333,507000,0.0,1.0
1993-11-22,5.75,6.0,5.62,6.0,56500,0.958333333333333,1.0,0.936666666666667,1.0,339000,0.0,1.0
1993-11-23,5.62,5.88,5.62,5.62,37100,0.936666666666667,0.98,0.936666666666667,0.936666666666667,222600,0.0,1.0
1993-11-24,6.0,6.0,5.62,5.62,49800,1.0,1.0,0.936666666666667,0.936666666666667,298800,0.0,1.0
1993-11-26,6.0,6.0,5.75,5.75,14300,1.0,1.0,0.958333333333333,0.958333333333333,85800,0.0,1.0
1993-11-29,6.12,6.12,5.88,5.88,31100,1.02,1.02,0.98,0.98,186600,0.0,1.0
1993-11-30,6.0,6.0,5.75,5.88,9100,1.0,1.0,0.958333333333333,0.98,54600,0.0,1.0
1993-12-01,6.12,6.5,5.75,5.75,73900,1.02,1.08333333333333,0.958333333333333,0.958333333333333,443400,0.0,1.0
1993-12-02,6.31,6.5,6.12,6.12,131300,1.05166666666667,1.08333333333333,1.02,1.02,787799.999999997,0.0,1.0
1993-12-03,6.87,7.0,6.25,6.25,140600,1.145,1.16666666666667,1.04166666666667,1.04166666666667,843600,0.0,1.0
1993-12-06,7.88,8.0,7.0,7.0,533500,1.31333333333333,1.33333333333333,1.16666666666667,1.16666666666667,3201000.00000001,0.0,1.0
1993-12-07,7.25,8.25,7.0,8.25,317300,1.20833333333333,1.375,1.16666666666667,1.375,1903800.00000001,0.0,1.0
1993-12-08,7.0,7.75,6.75,7.38,90700,1.16666666666667,1.29166666666667,1.125,1.23,544199.999999998,0.0,1.0
1993-12-09,6.63,7.0,6.25,6.5,64100,1.105,1.16666666666667,1.04166666666667,1.08333333333333,384600,0.0,1.0
1993-12-10,6.75,6.75,6.25,6.5,22100,1.125,1.125,1.04166666666667,1.08333333333333,132600,0.0,1.0
1993-12-13,6.12,6.5,6.12,6.38,19700,1.02,1.08333333333333,1.02,1.06333333333333,118200,0.0,1.0
1993-12-14,5.75,6.5,5.5,6.5,74900,0.958333333333333,1.08333333333333,0.916666666666667,1.08333333333333,449400,0.0,1.0
1993-12-15,5.88,6.0,5.75,6.0,13600,0.98,1.0,0.958333333333333,1.0,81600,0.0,1.0
1993-12-16,5.75,6.25,5.75,6.25,2700,0.958333333333333,1.04166666666667,0.958333333333333,1.04166666666667,16200,0.0,1.0
1993-12-17,5.88,6.25,5.75,5.75,22000,0.98,1.04166666666667,0.958333333333333,0.958333333333333,132000,0.0,1.0
1993-12-20,5.75,6.25,5.75,6.25,8000,0.958333333333333,1.04166666666667,0.958333333333333,1.04166666666667,48000,0.0,1.0
1993-12-21,5.75,6.12,5.62,6.12,14600,0.958333333333333,1.02,0.936666666666667,1.02,87600,0.0,1.0
1993-12-22,5.75,6.0,5.62,5.75,58900,0.958333333333333,1.0,0.936666666666667,0.958333333333333,353400,0.0,1.0
1993-12-23,5.62,6.25,5.62,5.62,54300,0.936666666666667,1.04166666666667,0.936666666666667,0.936666666666667,325800,0.0,1.0
1993-12-27,6.12,6.12,5.62,5.62,9300,1.02,1.02,0.936666666666667,0.936666666666667,55800,0.0,1.0
1993-12-28,6.0,6.12,5.62,5.75,14900,1.0,1.02,0.936666666666667,0.958333333333333,89400,0.0,1.0
1993-12-29,5.62,6.0,5.62,5.62,13700,0.936666666666667,1.0,0.936666666666667,0.936666666666667,82200,0.0,1.0
1993-12-30,5.5,6.0,5.5,5.62,99500,0.916666666666667,1.0,0.916666666666667,0.936666666666667,597000,0.0,1.0
1993-12-31,5.75,5.88,5.25,5.62,163200,0.958333333333333,0.98,0.875,0.936666666666667,979200,0.0,1.0
1994-01-03,5.62,5.75,5.37,5.5,10200,0.936666666666667,0.958333333333333,0.895,0.916666666666667,61200,0.0,1.0
1994-01-04,5.37,5.37,5.37,5.37,9700,0.895,0.895,0.895,0.895,58200,0.0,1.0
1994-01-05,5.75,5.75,5.37,5.37,8200,0.958333333333333,0.958333333333333,0.895,0.895,49200,0.0,1.0
1994-01-06,5.5,5.88,5.37,5.75,57400,0.916666666666667,0.98,0.895,0.958333333333333,344400,0.0,1.0
1994-01-07,6.0,6.0,5.5,5.88,126700,1.0,1.0,0.916666666666667,0.98,760200,0.0,1.0
1994-01-10,6.0,6.5,5.75,6.0,277300,1.0,1.08333333333333,0.958333333333333,1.0,1663800,0.0,1.0
1994-01-11,6.12,6.25,6.0,6.0,22100,1.02,1.04166666666667,1.0,1.0,132600,0.0,1.0
1994-01-12,6.25,6.38,6.0,6.38,45300,1.04166666666667,1.06333333333333,1.0,1.06333333333333,271799.999999999,0.0,1.0
1994-01-13,6.25,6.38,6.0,6.38,52400,1.04166666666667,1.06333333333333,1.0,1.06333333333333,314399.999999999,0.0,1.0
1994-01-14,6.25,6.5,6.06,6.25,182400,1.04166666666667,1.08333333333333,1.01,1.04166666666667,1094400,0.0,1.0
1994-01-17,6.25,6.38,6.12,6.25,40300,1.04166666666667,1.06333333333333,1.02,1.04166666666667,241799.999999999,0.0,1.0
1994-01-18,6.25,6.38,6.12,6.38,70300,1.04166666666667,1.06333333333333,1.02,1.06333333333333,421799.999999999,0.0,1.0
1994-01-19,6.19,6.38,6.12,6.38,21900,1.03166666666667,1.06333333333333,1.02,1.06333333333333,131400,0.0,1.0
1994-01-20,6.25,6.25,6.12,6.12,16400,1.04166666666667,1.04166666666667,1.02,1.02,98399.9999999997,0.0,1.0
1994-01-21,6.25,6.25,6.12,6.12,10900,1.04166666666667,1.04166666666667,1.02,1.02,65399.9999999998,0.0,1.0
1994-01-24,6.38,6.38,6.12,6.12,98200,1.06333333333333,1.06333333333333,1.02,1.02,589200.000000002,0.0,1.0
1994-01-25,6.38,6.75,6.25,6.38,42900,1.06333333333333,1.125,1.04166666666667,1.06333333333333,257400.000000001,0.0,1.0
1994-01-26,6.38,6.63,6.25,6.25,37000,1.06333333333333,1.105,1.04166666666667,1.04166666666667,222000.000000001,0.0,1.0
1994-01-27,6.25,6.38,6.25,6.38,16700,1.04166666666667,1.06333333333333,1.04166666666667,1.06333333333333,100200,0.0,1.0
1994-01-28,6.25,6.5,6.25,6.5,13300,1.04166666666667,1.08333333333333,1.04166666666667,1.08333333333333,79799.9999999997,0.0,1.0
1994-01-31,6.5,6.5,6.25,6.25,3600,1.08333333333333,1.08333333333333,1.04166666666667,1.04166666666667,21600.0000000001,0.0,1.0
1994-02-01,6.25,6.5,6.25,6.25,13900,1.04166666666667,1.08333333333333,1.04166666666667,1.04166666666667,83399.9999999997,0.0,1.0
1994-02-02,6.12,6.25,6.12,6.19,23100,1.02,1.04166666666667,1.02,1.03166666666667,138600,0.0,1.0
1994-02-03,6.12,6.25,5.75,6.12,53700,1.02,1.04166666666667,0.958333333333333,1.02,322200,0.0,1.0
1994-02-04,5.62,6.12,5.62,6.12,43100,0.936666666666667,1.02,0.936666666666667,1.02,258600,0.0,1.0
1994-02-07,5.5,5.75,5.5,5.62,27600,0.916666666666667,0.958333333333333,0.916666666666667,0.936666666666667,165600,0.0,1.0
1994-02-08,5.5,5.62,5.13,5.37,64800,0.916666666666667,0.936666666666667,0.855,0.895,388800,0.0,1.0
1994-02-09,5.5,5.62,5.37,5.5,69300,0.916666666666667,0.936666666666667,0.895,0.916666666666667,415800,0.0,1.0
1994-02-10,5.25,5.5,5.25,5.37,23600,0.875,0.916666666666667,0.875,0.895,141600,0.0,1.0
1994-02-11,5.56,5.62,5.25,5.25,43600,0.926666666666667,0.936666666666667,0.875,0.875,261600,0.0,1.0
1994-02-14,6.0,6.0,5.62,5.62,25400,1.0,1.0,0.936666666666667,0.936666666666667,152400,0.0,1.0
1994-02-15,5.62,6.0,5.62,6.0,55200,0.936666666666667,1.0,0.936666666666667,1.0,331200,0.0,1.0
1994-02-16,5.88,5.88,5.62,5.62,2700,0.98,0.98,0.936666666666667,0.936666666666667,16200,0.0,1.0
1994-02-17,5.81,6.0,5.62,5.62,35700,0.968333333333333,1.0,0.936666666666667,0.936666666666667,214200,0.0,1.0
1994-02-18,5.75,5.88,5.75,5.81,36800,0.958333333333333,0.98,0.958333333333333,0.968333333333333,220800,0.0,1.0
1994-02-22,5.75,5.88,5.75,5.75,10400,0.958333333333333,0.98,0.958333333333333,0.958333333333333,62400,0.0,1.0
1994-02-23,5.62,5.75,5.5,5.75,37100,0.936666666666667,0.958333333333333,0.916666666666667,0.958333333333333,222600,0.0,1.0
1994-02-24,5.5,5.75,5.37,5.5,45400,0.916666666666667,0.958333333333333,0.895,0.916666666666667,272400,0.0,1.0
1994-02-25,5.37,5.44,5.25,5.37,8600,0.895,0.906666666666667,0.875,0.895,51600,0.0,1.0
1994-02-28,5.25,5.25,5.25,5.25,2100,0.875,0.875,0.875,0.875,12600,0.0,1.0
1994-03-01,5.0,5.5,5.0,5.25,25800,0.833333333333333,0.916666666666667,0.833333333333333,0.875,154800,0.0,1.0
1994-03-02,5.0,5.25,4.75,5.0,26400,0.833333333333333,0.875,0.791666666666667,0.833333333333333,158400,0.0,1.0
1994-03-03,4.62,5.0,4.5,5.0,19800,0.77,0.833333333333333,0.75,0.833333333333333,118800,0.0,1.0
1994-03-04,4.88,5.0,4.62,4.75,59700,0.813333333333333,0.833333333333333,0.77,0.791666666666667,358200,0.0,1.0
1994-03-07,4.75,5.0,4.75,4.75,12600,0.791666666666667,0.833333333333333,0.791666666666667,0.791666666666667,75600,0.0,1.0
1994-03-08,4.88,5.0,4.75,4.75,12600,0.813333333333333,0.833333333333333,0.791666666666667,0.791666666666667,75600,0.0,1.0
1994-03-09,4.88,4.88,4.75,4.88,13600,0.813333333333333,0.813333333333333,0.791666666666667,0.813333333333333,81600,0.0,1.0
1994-03-10,4.75,4.88,4.75,4.75,12300,0.791666666666667,0.813333333333333,0.791666666666667,0.791666666666667,73800,0.0,1.0
1994-03-11,4.25,4.88,4.06,4.88,102400,0.708333333333333,0.813333333333333,0.676666666666667,0.813333333333333,614400,0.0,1.0
1994-03-14,4.5,4.75,4.38,4.75,34400,0.75,0.791666666666667,0.73,0.791666666666667,206400,0.0,1.0
1994-03-15,4.38,4.62,4.25,4.62,28700,0.73,0.77,0.708333333333333,0.77,172200,0.0,1.0
1994-03-16,4.38,4.5,4.25,4.5,38500,0.73,0.75,0.708333333333333,0.75,231000,0.0,1.0
1994-03-17,4.5,4.62,4.25,4.38,37000,0.75,0.77,0.708333333333333,0.73,222000,0.0,1.0
1994-03-18,4.38,4.5,4.38,4.5,15900,0.73,0.75,0.73,0.75,95400,0.0,1.0
1994-03-21,4.5,4.5,4.38,4.38,14700,0.75,0.75,0.73,0.73,88200,0.0,1.0
1994-03-22,4.25,4.5,4.0,4.5,26100,0.708333333333333,0.75,0.666666666666667,0.75,156600,0.0,1.0
1994-03-23,4.12,4.38,4.12,4.25,16800,0.686666666666667,0.73,0.686666666666667,0.708333333333333,100800,0.0,1.0
1994-03-24,4.06,4.25,4.0,4.12,24400,0.676666666666667,0.708333333333333,0.666666666666667,0.686666666666667,146400,0.0,1.0
1994-03-25,4.25,4.38,4.0,4.38,2700,0.708333333333333,0.73,0.666666666666667,0.73,16200,0.0,1.0
1994-03-28,4.0,4.25,4.0,4.25,40700,0.666666666666667,0.708333333333333,0.666666666666667,0.708333333333333,244200,0.0,1.0
1994-03-29,4.0,4.25,3.94,4.0,19100,0.666666666666667,0.708333333333333,0.656666666666667,0.666666666666667,114600,0.0,1.0
1994-03-30,3.87,4.12,3.87,4.12,41300,0.645,0.686666666666667,0.645,0.686666666666667,247800,0.0,1.0
1994-03-31,3.87,4.0,3.87,3.87,17700,0.645,0.666666666666667,0.645,0.645,106200,0.0,1.0
1994-04-04,3.81,4.0,3.75,4.0,34200,0.635,0.666666666666667,0.625,0.666666666666667,205200,0.0,1.0
1994-04-05,4.0,4.12,3.87,4.0,26900,0.666666666666667,0.686666666666667,0.645,0.666666666666667,161400,0.0,1.0
1994-04-06,3.87,4.25,3.87,4.0,17200,0.645,0.708333333333333,0.645,0.666666666666667,103200,0.0,1.0
1994-04-07,3.87,4.0,3.63,3.75,72500,0.645,0.666666666666667,0.605,0.625,435000,0.0,1.0
1994-04-08,3.87,3.87,3.87,3.87,5900,0.645,0.645,0.645,0.645,35400,0.0,1.0
1994-04-11,3.75,3.87,3.63,3.63,13700,0.625,0.645,0.605,0.605,82200,0.0,1.0
1994-04-12,3.5,3.87,3.38,3.75,43500,0.583333333333333,0.645,0.563333333333333,0.625,261000,0.0,1.0
1994-04-13,3.5,3.5,3.25,3.38,107600,0.583333333333333,0.583333333333333,0.541666666666667,0.563333333333333,645600,0.0,1.0
1994-04-14,3.25,3.5,3.25,3.5,15500,0.541666666666667,0.583333333333333,0.541666666666667,0.583333333333333,92999.9999999999,0.0,1.0
1994-04-15,3.63,3.69,3.38,3.5,34000,0.605,0.615,0.563333333333333,0.583333333333333,204000,0.0,1.0
1994-04-18,3.75,3.75,3.5,3.63,11400,0.625,0.625,0.583333333333333,0.605,68400,0.0,1.0
1994-04-19,3.5,3.75,3.5,3.5,9300,0.583333333333333,0.625,0.583333333333333,0.583333333333333,55800,0.0,1.0
1994-04-20,3.38,3.63,3.38,3.63,29500,0.563333333333333,0.605,0.563333333333333,0.605,177000,0.0,1.0
1994-04-21,3.5,3.5,3.38,3.38,12700,0.583333333333333,0.583333333333333,0.563333333333333,0.563333333333333,76200,0.0,1.0
1994-04-22,3.38,3.5,3.38,3.5,14000,0.563333333333333,0.583333333333333,0.563333333333333,0.583333333333333,84000,0.0,1.0
1994-04-25,3.38,3.63,3.38,3.5,16100,0.563333333333333,0.605,0.563333333333333,0.583333333333333,96600.0000000001,0.0,1.0
1994-04-26,3.38,3.5,3.38,3.38,1800,0.563333333333333,0.583333333333333,0.563333333333333,0.563333333333333,10800,0.0,1.0
1994-04-28,3.38,3.63,3.38,3.38,14600,0.563333333333333,0.605,0.563333333333333,0.563333333333333,87600.0000000001,0.0,1.0
1994-04-29,3.63,3.63,3.25,3.38,30900,0.605,0.605,0.541666666666667,0.563333333333333,185400,0.0,1.0
1994-05-02,3.63,3.87,3.5,3.63,114500,0.605,0.645,0.583333333333333,0.605,687000,0.0,1.0
1994-05-03,4.0,4.0,3.75,3.87,32700,0.666666666666667,0.666666666666667,0.625,0.645,196200,0.0,1.0
1994-05-04,4.25,4.38,3.94,4.0,134500,0.708333333333333,0.73,0.656666666666667,0.666666666666667,807000,0.0,1.0
1994-05-05,4.12,4.5,4.12,4.5,18700,0.686666666666667,0.75,0.686666666666667,0.75,112200,0.0,1.0
1994-05-06,3.87,4.12,3.87,4.12,11700,0.645,0.686666666666667,0.645,0.686666666666667,70200,0.0,1.0
1994-05-09,3.75,4.0,3.63,4.0,11300,0.625,0.666666666666667,0.605,0.666666666666667,67800,0.0,1.0
1994-05-10,4.0,4.12,3.87,4.12,10500,0.666666666666667,0.686666666666667,0.645,0.686666666666667,63000,0.0,1.0
1994-05-11,4.0,4.25,4.0,4.0,54300,0.666666666666667,0.708333333333333,0.666666666666667,0.666666666666667,325800,0.0,1.0
1994-05-12,4.12,4.25,4.0,4.0,13800,0.686666666666667,0.708333333333333,0.666666666666667,0.666666666666667,82800,0.0,1.0
1994-05-13,4.25,4.25,4.0,4.0,59700,0.708333333333333,0.708333333333333,0.666666666666667,0.666666666666667,358200,0.0,1.0
1994-05-16,4.12,4.25,4.0,4.25,22000,0.686666666666667,0.708333333333333,0.666666666666667,0.708333333333333,132000,0.0,1.0
1994-05-17,3.87,4.12,3.87,4.12,26000,0.645,0.686666666666667,0.645,0.686666666666667,156000,0.0,1.0
1994-05-18,3.87,3.87,3.75,3.87,41600,0.645,0.645,0.625,0.645,249600,0.0,1.0
1994-05-19,3.87,3.87,3.63,3.75,15000,0.645,0.645,0.605,0.625,90000,0.0,1.0
1994-05-20,3.87,3.87,3.87,3.87,1700,0.645,0.645,0.645,0.645,10200,0.0,1.0
1994-05-23,3.75,3.87,3.5,3.75,36700,0.625,0.645,0.583333333333333,0.625,220200,0.0,1.0
1994-05-24,3.75,3.87,3.75,3.75,28400,0.625,0.645,0.625,0.625,170400,0.0,1.0
1994-05-25,3.87,3.87,3.87,3.87,2900,0.645,0.645,0.645,0.645,17400,0.0,1.0
1994-05-26,3.63,3.87,3.63,3.63,2700,0.605,0.645,0.605,0.605,16200,0.0,1.0
1994-05-27,3.75,3.87,3.63,3.63,72200,0.625,0.645,0.605,0.605,433200,0.0,1.0
1994-05-31,3.75,3.87,3.75,3.75,4100,0.625,0.645,0.625,0.625,24600,0.0,1.0
1994-06-01,3.87,3.87,3.75,3.75,1600,0.645,0.645,0.625,0.625,9600,0.0,1.0
1994-06-02,3.63,3.87,3.63,3.87,4500,0.605,0.645,0.605,0.645,27000,0.0,1.0
1994-06-03,3.63,3.75,3.63,3.63,17500,0.605,0.625,0.605,0.605,105000,0.0,1.0
1994-06-06,3.63,3.75,3.63,3.75,7800,0.605,0.625,0.605,0.625,46800,0.0,1.0
1994-06-07,3.5,3.75,3.5,3.75,3600,0.583333333333333,0.625,0.583333333333333,0.625,21600,0.0,1.0
1994-06-08,3.25,3.75,3.0,3.75,172600,0.541666666666667,0.625,0.5,0.625,1035600,0.0,1.0
1994-06-09,3.25,3.38,3.0,3.12,103400,0.541666666666667,0.563333333333333,0.5,0.52,620400,0.0,1.0
1994-06-10,3.0,3.12,3.0,3.0,77900,0.5,0.52,0.5,0.5,467400,0.0,1.0
1994-06-13,3.0,3.12,3.0,3.12,76400,0.5,0.52,0.5,0.52,458400,0.0,1.0
1994-06-14,3.12,3.12,3.0,3.0,13700,0.52,0.52,0.5,0.5,82200,0.0,1.0
1994-06-15,3.12,3.12,3.0,3.12,8600,0.52,0.52,0.5,0.52,51600,0.0,1.0
1994-06-16,3.12,3.12,3.0,3.0,130600,0.52,0.52,0.5,0.5,783600,0.0,1.0
1994-06-17,3.0,3.12,3.0,3.12,19400,0.5,0.52,0.5,0.52,116400,0.0,1.0
1994-06-20,2.88,3.12,2.88,3.0,26300,0.48,0.52,0.48,0.5,157800,0.0,1.0
1994-06-21,2.5,2.88,2.5,2.88,47100,0.416666666666667,0.48,0.416666666666667,0.48,282600,0.0,1.0
1994-06-22,2.88,2.88,2.5,2.75,25500,0.48,0.48,0.416666666666667,0.458333333333333,153000,0.0,1.0
1994-06-23,2.62,2.88,2.5,2.88,114000,0.436666666666667,0.48,0.416666666666667,0.48,684000,0.0,1.0
1994-06-24,2.5,2.75,2.37,2.75,72100,0.416666666666667,0.458333333333333,0.395,0.458333333333333,432600,0.0,1.0
1994-06-27,2.44,2.62,2.37,2.62,86200,0.406666666666667,0.436666666666667,0.395,0.436666666666667,517200,0.0,1.0
1994-06-28,2.44,2.5,2.37,2.5,108200,0.406666666666667,0.416666666666667,0.395,0.416666666666667,649199.999999999,0.0,1.0
1994-06-29,2.44,2.5,2.25,2.5,78700,0.406666666666667,0.416666666666667,0.375,0.416666666666667,472200,0.0,1.0
1994-06-30,2.44,2.5,2.37,2.5,65800,0.406666666666667,0.416666666666667,0.395,0.416666666666667,394800,0.0,1.0
1994-07-01,2.62,2.62,2.37,2.5,12100,0.436666666666667,0.436666666666667,0.395,0.416666666666667,72599.9999999999,0.0,1.0
1994-07-05,2.75,2.75,2.62,2.62,27200,0.458333333333333,0.458333333333333,0.436666666666667,0.436666666666667,163200,0.0,1.0
1994-07-06,2.75,2.88,2.62,2.75,11300,0.458333333333333,0.48,0.436666666666667,0.458333333333333,67800,0.0,1.0
1994-07-07,3.0,3.0,2.75,2.88,14900,0.5,0.5,0.458333333333333,0.48,89400,0.0,1.0
1994-07-08,2.88,3.0,2.88,3.0,7500,0.48,0.5,0.48,0.5,45000,0.0,1.0
1994-07-11,2.88,3.0,2.88,2.88,18900,0.48,0.5,0.48,0.48,113400,0.0,1.0
1994-07-12,2.81,2.88,2.75,2.88,24900,0.468333333333333,0.48,0.458333333333333,0.48,149400,0.0,1.0
1994-07-13,2.69,2.88,2.69,2.88,7600,0.448333333333333,0.48,0.448333333333333,0.48,45600,0.0,1.0
1994-07-14,2.75,2.75,2.62,2.62,19300,0.458333333333333,0.458333333333333,0.436666666666667,0.436666666666667,115800,0.0,1.0
1994-07-15,2.62,2.75,2.62,2.62,4800,0.436666666666667,0.458333333333333,0.436666666666667,0.436666666666667,28800,0.0,1.0
1994-07-18,2.62,2.75,2.62,2.75,18500,0.436666666666667,0.458333333333333,0.436666666666667,0.458333333333333,111000,0.0,1.0
1994-07-19,2.62,2.75,2.62,2.75,4500,0.436666666666667,0.458333333333333,0.436666666666667,0.458333333333333,27000,0.0,1.0
1994-07-20,2.56,2.75,2.5,2.75,4300,0.426666666666667,0.458333333333333,0.416666666666667,0.458333333333333,25800,0.0,1.0
1994-07-21,2.75,2.75,2.5,2.62,20300,0.458333333333333,0.458333333333333,0.416666666666667,0.436666666666667,121800,0.0,1.0
1994-07-22,3.0,3.0,2.62,2.75,56600,0.5,0.5,0.436666666666667,0.458333333333333,339600,0.0,1.0
1994-07-25,2.88,3.0,2.75,2.75,52300,0.48,0.5,0.458333333333333,0.458333333333333,313800,0.0,1.0
1994-07-26,2.88,3.0,2.81,3.0,10600,0.48,0.5,0.468333333333333,0.5,63600,0.0,1.0
1994-07-27,2.88,3.0,2.75,3.0,25000,0.48,0.5,0.458333333333333,0.5,150000,0.0,1.0
1994-07-28,2.37,2.62,2.37,2.5,34400,0.395,0.436666666666667,0.395,0.416666666666667,206400,0.0,1.0
1994-07-29,2.75,2.75,2.5,2.5,19200,0.458333333333333,0.458333333333333,0.416666666666667,0.416666666666667,115200,0.0,1.0
1994-08-01,2.5,2.75,2.5,2.62,45400,0.416666666666667,0.458333333333333,0.416666666666667,0.436666666666667,272400,0.0,1.0
1994-08-02,2.53,2.75,2.5,2.5,11900,0.421666666666667,0.458333333333333,0.416666666666667,0.416666666666667,71399.9999999999,0.0,1.0
1994-08-03,2.75,2.75,2.5,2.62,7600,0.458333333333333,0.458333333333333,0.416666666666667,0.436666666666667,45600,0.0,1.0
1994-08-04,2.75,2.75,2.5,2.5,5400,0.458333333333333,0.458333333333333,0.416666666666667,0.416666666666667,32400,0.0,1.0
1994-08-05,2.75,2.75,2.5,2.5,8500,0.458333333333333,0.458333333333333,0.416666666666667,0.416666666666667,51000,0.0,1.0
1994-08-08,2.5,2.75,2.5,2.75,15300,0.416666666666667,0.458333333333333,0.416666666666667,0.458333333333333,91799.9999999999,0.0,1.0
1994-08-09,2.5,2.75,2.5,2.75,10000,0.416666666666667,0.458333333333333,0.416666666666667,0.458333333333333,59999.9999999999,0.0,1.0
1994-08-10,2.5,2.5,2.5,2.5,4300,0.416666666666667,0.416666666666667,0.416666666666667,0.416666666666667,25800,0.0,1.0
1994-08-11,2.62,2.75,2.5,2.62,103500,0.436666666666667,0.458333333333333,0.416666666666667,0.436666666666667,621000,0.0,1.0
1994-08-12,2.69,2.75,2.62,2.75,4300,0.448333333333333,0.458333333333333,0.436666666666667,0.458333333333333,25800,0.0,1.0
1994-08-15,2.75,2.75,2.62,2.62,23100,0.458333333333333,0.458333333333333,0.436666666666667,0.436666666666667,138600,0.0,1.0
1994-08-16,3.12,3.19,2.62,2.62,92100,0.52,0.531666666666667,0.436666666666667,0.436666666666667,552600,0.0,1.0
1994-08-17,3.0,3.12,3.0,3.12,153700,0.5,0.52,0.5,0.52,922200,0.0,1.0
1994-08-18,3.0,3.0,2.88,2.88,3600,0.5,0.5,0.48,0.48,21600,0.0,1.0
1994-08-19,2.88,3.0,2.88,2.94,71500,0.48,0.5,0.48,0.49,429000,0.0,1.0
1994-08-22,3.12,3.12,2.88,2.88,1900,0.52,0.52,0.48,0.48,11400,0.0,1.0
1994-08-23,3.0,3.12,2.88,3.12,7200,0.5,0.52,0.48,0.52,43200,0.0,1.0
1994-08-24,2.75,3.0,2.75,2.88,28100,0.458333333333333,0.5,0.458333333333333,0.48,168600,0.0,1.0
1994-08-25,3.0,3.0,2.75,2.75,2500,0.5,0.5,0.458333333333333,0.458333333333333,15000,0.0,1.0
1994-08-26,2.75,3.0,2.75,2.75,3300,0.458333333333333,0.5,0.458333333333333,0.458333333333333,19800,0.0,1.0
1994-08-29,2.75,3.0,2.75,3.0,33000,0.458333333333333,0.5,0.458333333333333,0.5,198000,0.0,1.0
1994-08-30,3.0,3.0,2.75,2.75,65000,0.5,0.5,0.458333333333333,0.458333333333333,390000,0.0,1.0
1994-08-31,2.75,3.0,2.75,2.75,14400,0.458333333333333,0.5,0.458333333333333,0.458333333333333,86400.0000000001,0.0,1.0
1994-09-01,2.75,3.0,2.75,3.0,2000,0.458333333333333,0.5,0.458333333333333,0.5,12000,0.0,1.0
1994-09-02,2.75,3.0,2.75,2.75,4600,0.458333333333333,0.5,0.458333333333333,0.458333333333333,27600,0.0,1.0
1994-09-06,2.88,3.0,2.75,2.75,7500,0.48,0.5,0.458333333333333,0.458333333333333,45000,0.0,1.0
1994-09-07,3.0,3.0,2.75,2.75,5300,0.5,0.5,0.458333333333333,0.458333333333333,31800,0.0,1.0
1994-09-08,3.0,3.0,2.75,2.88,5600,0.5,0.5,0.458333333333333,0.48,33600,0.0,1.0
1994-09-09,2.88,3.0,2.75,3.0,28700,0.48,0.5,0.458333333333333,0.5,172200,0.0,1.0
1994-09-12,2.94,3.0,2.88,2.88,4600,0.49,0.5,0.48,0.48,27600,0.0,1.0
1994-09-13,3.0,3.0,2.88,2.88,9200,0.5,0.5,0.48,0.48,55200,0.0,1.0
1994-09-14,2.94,2.94,2.88,2.88,8600,0.49,0.49,0.48,0.48,51600,0.0,1.0
1994-09-15,2.88,3.0,2.88,3.0,1700,0.48,0.5,0.48,0.5,10200,0.0,1.0
1994-09-16,2.88,2.88,2.88,2.88,10300,0.48,0.48,0.48,0.48,61800,0.0,1.0
1994-09-19,2.88,2.88,2.88,2.88,0,0.48,0.48,0.48,0.48,0,0.0,1.0
1994-09-20,2.62,2.88,2.62,2.88,65100,0.436666666666667,0.48,0.436666666666667,0.48,390600,0.0,1.0
1994-09-21,2.62,2.88,2.62,2.88,11200,0.436666666666667,0.48,0.436666666666667,0.48,67200,0.0,1.0
1994-09-22,2.75,2.75,2.62,2.62,7000,0.458333333333333,0.458333333333333,0.436666666666667,0.436666666666667,42000,0.0,1.0
1994-09-23,2.75,2.75,2.5,2.5,2200,0.458333333333333,0.458333333333333,0.416666666666667,0.416666666666667,13200,0.0,1.0
1994-09-26,2.62,2.75,2.5,2.5,11800,0.436666666666667,0.458333333333333,0.416666666666667,0.416666666666667,70799.9999999999,0.0,1.0
1994-09-27,2.5,2.75,2.5,2.5,2000,0.416666666666667,0.458333333333333,0.416666666666667,0.416666666666667,12000,0.0,1.0
1994-09-28,2.5,2.62,2.37,2.62,23700,0.416666666666667,0.436666666666667,0.395,0.436666666666667,142200,0.0,1.0
1994-09-29,2.44,2.5,2.37,2.5,5500,0.406666666666667,0.416666666666667,0.395,0.416666666666667,33000,0.0,1.0
1994-09-30,2.37,2.37,2.37,2.37,300,0.395,0.395,0.395,0.395,1800,0.0,1.0
1994-10-03,2.37,2.5,2.37,2.5,17800,0.395,0.416666666666667,0.395,0.416666666666667,106800,0.0,1.0
1994-10-04,2.25,2.5,2.25,2.25,15200,0.375,0.416666666666667,0.375,0.375,91200,0.0,1.0
1994-10-05,2.31,2.5,2.25,2.25,22700,0.385,0.416666666666667,0.375,0.375,136200,0.0,1.0
1994-10-06,2.25,2.37,2.25,2.37,3100,0.375,0.395,0.375,0.395,18600,0.0,1.0
1994-10-07,2.37,2.5,2.25,2.25,7200,0.395,0.416666666666667,0.375,0.375,43200,0.0,1.0
1994-10-10,2.25,2.37,2.25,2.25,7800,0.375,0.395,0.375,0.375,46800,0.0,1.0
1994-10-11,2.37,2.37,2.25,2.25,2400,0.395,0.395,0.375,0.375,14400,0.0,1.0
1994-10-12,2.25,2.31,2.25,2.31,20300,0.375,0.385,0.375,0.385,121800,0.0,1.0
1994-10-13,2.44,2.62,2.25,2.25,140200,0.406666666666667,0.436666666666667,0.375,0.375,841199.999999999,0.0,1.0
1994-10-14,2.44,2.62,2.37,2.37,43400,0.406666666666667,0.436666666666667,0.395,0.395,260400,0.0,1.0
1994-10-17,2.37,2.62,2.37,2.62,36400,0.395,0.436666666666667,0.395,0.436666666666667,218400,0.0,1.0
1994-10-18,2.37,2.62,2.37,2.37,8000,0.395,0.436666666666667,0.395,0.395,48000,0.0,1.0
1994-10-19,2.5,2.62,2.37,2.37,17800,0.416666666666667,0.436666666666667,0.395,0.395,106800,0.0,1.0
1994-10-20,2.37,2.5,2.37,2.5,135100,0.395,0.416666666666667,0.395,0.416666666666667,810600,0.0,1.0
1994-10-21,2.5,2.62,2.37,2.37,26600,0.416666666666667,0.436666666666667,0.395,0.395,159600,0.0,1.0
1994-10-24,2.56,2.62,2.37,2.62,69400,0.426666666666667,0.436666666666667,0.395,0.436666666666667,416400,0.0,1.0
1994-10-25,2.37,2.62,2.37,2.62,67200,0.395,0.436666666666667,0.395,0.436666666666667,403200,0.0,1.0
1994-10-26,2.37,2.62,2.37,2.62,9600,0.395,0.436666666666667,0.395,0.436666666666667,57600,0.0,1.0
1994-10-27,2.62,2.62,2.5,2.62,19100,0.436666666666667,0.436666666666667,0.416666666666667,0.436666666666667,114600,0.0,1.0
1994-10-28,2.94,3.0,2.62,2.62,308500,0.49,0.5,0.436666666666667,0.436666666666667,1851000,0.0,1.0
1994-10-31,2.88,3.0,2.75,3.0,54400,0.48,0.5,0.458333333333333,0.5,326400,0.0,1.0
1994-11-01,2.75,2.88,2.69,2.75,20300,0.458333333333333,0.48,0.448333333333333,0.458333333333333,121800,0.0,1.0
1994-11-02,2.62,2.88,2.62,2.62,12800,0.436666666666667,0.48,0.436666666666667,0.436666666666667,76799.9999999999,0.0,1.0
1994-11-03,2.88,2.88,2.62,2.62,13200,0.48,0.48,0.436666666666667,0.436666666666667,79200,0.0,1.0
1994-11-04,2.62,2.75,2.62,2.62,42100,0.436666666666667,0.458333333333333,0.436666666666667,0.436666666666667,252600,0.0,1.0
1994-11-07,2.69,2.75,2.62,2.62,22500,0.448333333333333,0.458333333333333,0.436666666666667,0.436666666666667,135000,0.0,1.0
1994-11-08,2.62,2.75,2.62,2.69,7100,0.436666666666667,0.458333333333333,0.436666666666667,0.448333333333333,42600,0.0,1.0
1994-11-09,2.62,2.75,2.62,2.62,3300,0.436666666666667,0.458333333333333,0.436666666666667,0.436666666666667,19800,0.0,1.0
1994-11-10,2.5,2.62,2.5,2.62,11900,0.416666666666667,0.436666666666667,0.416666666666667,0.436666666666667,71399.9999999999,0.0,1.0
1994-11-11,2.5,2.5,2.5,2.5,4500,0.416666666666667,0.416666666666667,0.416666666666667,0.416666666666667,27000,0.0,1.0
1994-11-14,2.62,2.75,2.37,2.5,29400,0.436666666666667,0.458333333333333,0.395,0.416666666666667,176400,0.0,1.0
1994-11-15,2.5,2.62,2.37,2.62,10200,0.416666666666667,0.436666666666667,0.395,0.436666666666667,61199.9999999999,0.0,1.0
1994-11-16,2.37,2.62,2.37,2.44,7400,0.395,0.436666666666667,0.395,0.406666666666667,44400,0.0,1.0
1994-11-17,2.5,2.62,2.37,2.62,9800,0.416666666666667,0.436666666666667,0.395,0.436666666666667,58799.9999999999,0.0,1.0
1994-11-18,2.5,2.5,2.5,2.5,1100,0.416666666666667,0.416666666666667,0.416666666666667,0.416666666666667,6599.99999999999,0.0,1.0
1994-11-21,2.5,2.62,2.5,2.62,50900,0.416666666666667,0.436666666666667,0.416666666666667,0.436666666666667,305400,0.0,1.0
1994-11-22,2.5,2.62,2.37,2.37,99600,0.416666666666667,0.436666666666667,0.395,0.395,597599.999999999,0.0,1.0
1994-11-23,2.56,2.62,2.5,2.5,37600,0.426666666666667,0.436666666666667,0.416666666666667,0.416666666666667,225600,0.0,1.0
1994-11-25,2.56,2.56,2.56,2.56,0,0.426666666666667,0.426666666666667,0.426666666666667,0.426666666666667,0,0.0,1.0
1994-11-28,2.5,2.5,2.5,2.5,2700,0.416666666666667,0.416666666666667,0.416666666666667,0.416666666666667,16200,0.0,1.0
1994-11-29,2.5,2.62,2.5,2.5,13500,0.416666666666667,0.436666666666667,0.416666666666667,0.416666666666667,80999.9999999999,0.0,1.0
1994-11-30,2.5,2.62,2.5,2.5,8900,0.416666666666667,0.436666666666667,0.416666666666667,0.416666666666667,53399.9999999999,0.0,1.0
1994-12-01,2.62,2.62,2.5,2.5,15600,0.436666666666667,0.436666666666667,0.416666666666667,0.416666666666667,93599.9999999999,0.0,1.0
1994-12-02,2.5,2.62,2.5,2.5,15400,0.416666666666667,0.436666666666667,0.416666666666667,0.416666666666667,92399.9999999999,0.0,1.0
1994-12-05,2.5,2.62,2.5,2.5,17700,0.416666666666667,0.436666666666667,0.416666666666667,0.416666666666667,106200,0.0,1.0
1994-12-06,2.37,2.62,2.37,2.5,15700,0.395,0.436666666666667,0.395,0.416666666666667,94200,0.0,1.0
1994-12-07,2.5,2.5,2.37,2.37,22900,0.416666666666667,0.416666666666667,0.395,0.395,137400,0.0,1.0
1994-12-08,2.37,2.5,2.37,2.37,43300,0.395,0.416666666666667,0.395,0.395,259800,0.0,1.0
1994-12-09,2.25,2.5,2.25,2.37,72800,0.375,0.416666666666667,0.375,0.395,436800,0.0,1.0
1994-12-12,2.25,2.5,2.25,2.25,8600,0.375,0.416666666666667,0.375,0.375,51600,0.0,1.0
1994-12-13,2.25,2.5,2.25,2.25,21800,0.375,0.416666666666667,0.375,0.375,130800,0.0,1.0
1994-12-14,2.25,2.5,2.13,2.5,38700,0.375,0.416666666666667,0.355,0.416666666666667,232200,0.0,1.0
1994-12-15,2.25,2.37,2.13,2.13,63100,0.375,0.395,0.355,0.355,378600,0.0,1.0
1994-12-16,2.13,2.25,2.13,2.13,35100,0.355,0.375,0.355,0.355,210600,0.0,1.0
1994-12-19,2.25,2.25,2.13,2.13,4900,0.375,0.375,0.355,0.355,29400,0.0,1.0
1994-12-20,2.13,2.25,2.13,2.13,20700,0.355,0.375,0.355,0.355,124200,0.0,1.0
1994-12-21,2.19,2.25,2.13,2.25,120200,0.365,0.375,0.355,0.375,721200,0.0,1.0
1994-12-22,2.25,2.31,2.13,2.13,54900,0.375,0.385,0.355,0.355,329400,0.0,1.0
1994-12-23,2.25,2.5,2.25,2.25,14400,0.375,0.416666666666667,0.375,0.375,86400,0.0,1.0
1994-12-27,2.19,2.37,2.13,2.25,75500,0.365,0.395,0.355,0.375,453000,0.0,1.0
1994-12-28,2.13,2.25,2.13,2.13,53200,0.355,0.375,0.355,0.355,319200,0.0,1.0
1994-12-29,2.13,2.25,2.13,2.13,65100,0.355,0.375,0.355,0.355,390600,0.0,1.0
1994-12-30,2.13,2.25,2.13,2.13,66700,0.355,0.375,0.355,0.355,400200,0.0,1.0
1995-01-03,2.37,2.5,2.13,2.19,53300,0.395,0.416666666666667,0.355,0.365,319800,0.0,1.0
1995-01-04,2.5,2.5,2.37,2.5,29700,0.416666666666667,0.416666666666667,0.395,0.416666666666667,178200,0.0,1.0
1995-01-05,2.25,2.5,2.25,2.37,32300,0.375,0.416666666666667,0.375,0.395,193800,0.0,1.0
1995-01-06,2.5,2.5,2.25,2.37,173500,0.416666666666667,0.416666666666667,0.375,0.395,1041000,0.0,1.0
1995-01-09,2.44,2.5,2.37,2.44,88800,0.406666666666667,0.416666666666667,0.395,0.406666666666667,532800,0.0,1.0
1995-01-10,2.5,2.62,2.37,2.37,45700,0.416666666666667,0.436666666666667,0.395,0.395,274200,0.0,1.0
1995-01-11,2.5,2.62,2.37,2.5,49700,0.416666666666667,0.436666666666667,0.395,0.416666666666667,298200,0.0,1.0
1995-01-12,2.44,2.62,2.37,2.37,8700,0.406666666666667,0.436666666666667,0.395,0.395,52200,0.0,1.0
1995-01-13,2.62,2.62,2.37,2.37,9300,0.436666666666667,0.436666666666667,0.395,0.395,55800,0.0,1.0
1995-01-16,2.62,2.62,2.37,2.44,14700,0.436666666666667,0.436666666666667,0.395,0.406666666666667,88199.9999999999,0.0,1.0
1995-01-17,2.37,2.5,2.37,2.37,11600,0.395,0.416666666666667,0.395,0.395,69600,0.0,1.0
1995-01-18,2.37,2.37,2.37,2.37,5500,0.395,0.395,0.395,0.395,33000,0.0,1.0
1995-01-19,2.31,2.37,2.25,2.25,89900,0.385,0.395,0.375,0.375,539400,0.0,1.0
1995-01-20,2.5,2.5,2.25,2.5,5200,0.416666666666667,0.416666666666667,0.375,0.416666666666667,31200,0.0,1.0
1995-01-23,2.5,2.5,2.25,2.25,28500,0.416666666666667,0.416666666666667,0.375,0.375,171000,0.0,1.0
1995-01-24,2.5,2.5,2.37,2.5,118200,0.416666666666667,0.416666666666667,0.395,0.416666666666667,709199.999999999,0.0,1.0
1995-01-25,2.56,2.62,2.5,2.62,173900,0.426666666666667,0.436666666666667,0.416666666666667,0.436666666666667,1043400,0.0,1.0
1995-01-26,2.56,2.62,2.56,2.62,52500,0.426666666666667,0.436666666666667,0.426666666666667,0.436666666666667,315000,0.0,1.0
1995-01-27,2.5,2.62,2.5,2.5,13300,0.416666666666667,0.436666666666667,0.416666666666667,0.416666666666667,79799.9999999999,0.0,1.0
1995-01-30,2.5,2.62,2.5,2.5,247700,0.416666666666667,0.436666666666667,0.416666666666667,0.416666666666667,1486200,0.0,1.0
1995-01-31,2.56,2.62,2.5,2.62,336700,0.426666666666667,0.436666666666667,0.416666666666667,0.436666666666667,2020200,0.0,1.0
1995-02-01,2.62,2.75,2.5,2.62,138900,0.436666666666667,0.458333333333333,0.416666666666667,0.436666666666667,833399.999999999,0.0,1.0
1995-02-02,2.81,2.88,2.62,2.62,55100,0.468333333333333,0.48,0.436666666666667,0.436666666666667,330600,0.0,1.0
1995-02-03,2.75,2.88,2.75,2.88,146700,0.458333333333333,0.48,0.458333333333333,0.48,880200.000000001,0.0,1.0
1995-02-06,2.88,2.88,2.75,2.75,10000,0.48,0.48,0.458333333333333,0.458333333333333,60000,0.0,1.0
1995-02-07,2.75,2.88,2.75,2.88,31500,0.458333333333333,0.48,0.458333333333333,0.48,189000,0.0,1.0
1995-02-08,2.81,2.81,2.62,2.75,66900,0.468333333333333,0.468333333333333,0.436666666666667,0.458333333333333,401400,0.0,1.0
1995-02-09,2.62,2.88,2.62,2.88,39000,0.436666666666667,0.48,0.436666666666667,0.48,234000,0.0,1.0
1995-02-10,2.88,2.88,2.62,2.88,88600,0.48,0.48,0.436666666666667,0.48,531600,0.0,1.0
1995-02-13,3.25,3.5,2.88,3.0,104000,0.541666666666667,0.583333333333333,0.48,0.5,624000,0.0,1.0
1995-02-14,3.63,3.63,3.25,3.25,104500,0.605,0.605,0.541666666666667,0.541666666666667,627000,0.0,1.0
1995-02-15,4.0,4.12,3.5,3.5,268300,0.666666666666667,0.686666666666667,0.583333333333333,0.583333333333333,1609800,0.0,1.0
1995-02-16,4.12,4.25,3.75,4.0,174700,0.686666666666667,0.708333333333333,0.625,0.666666666666667,1048200,0.0,1.0
1995-02-17,3.87,4.12,3.87,4.12,57600,0.645,0.686666666666667,0.645,0.686666666666667,345600,0.0,1.0
1995-02-21,3.75,4.12,3.75,4.12,44800,0.625,0.686666666666667,0.625,0.686666666666667,268800,0.0,1.0
1995-02-22,3.75,3.87,3.75,3.75,20200,0.625,0.645,0.625,0.625,121200,0.0,1.0
1995-02-23,3.75,3.87,3.75,3.87,16400,0.625,0.645,0.625,0.645,98400,0.0,1.0
1995-02-24,3.75,3.87,3.75,3.75,32300,0.625,0.645,0.625,0.625,193800,0.0,1.0
1995-02-27,3.75,3.87,3.75,3.87,35000,0.625,0.645,0.625,0.645,210000,0.0,1.0
1995-02-28,3.75,3.87,3.75,3.87,12000,0.625,0.645,0.625,0.645,72000,0.0,1.0
1995-03-01,3.75,3.87,3.75,3.87,28000,0.625,0.645,0.625,0.645,168000,0.0,1.0
1995-03-02,3.75,3.87,3.75,3.75,41700,0.625,0.645,0.625,0.625,250200,0.0,1.0
1995-03-03,4.12,4.25,3.75,3.87,243000,0.686666666666667,0.708333333333333,0.625,0.645,1458000,0.0,1.0
1995-03-06,4.12,4.25,4.0,4.12,76400,0.686666666666667,0.708333333333333,0.666666666666667,0.686666666666667,458400,0.0,1.0
1995-03-07,4.12,4.25,4.06,4.25,61500,0.686666666666667,0.708333333333333,0.676666666666667,0.708333333333333,369000,0.0,1.0
1995-03-08,4.12,4.19,4.0,4.19,45300,0.686666666666667,0.698333333333333,0.666666666666667,0.698333333333333,271800,0.0,1.0
1995-03-09,4.0,4.19,4.0,4.12,31300,0.666666666666667,0.698333333333333,0.666666666666667,0.686666666666667,187800,0.0,1.0
1995-03-10,3.75,4.12,3.75,4.12,54600,0.625,0.686666666666667,0.625,0.686666666666667,327600,0.0,1.0
1995-03-13,3.63,3.87,3.5,3.63,79800,0.605,0.645,0.583333333333333,0.605,478800,0.0,1.0
1995-03-14,3.75,3.75,3.5,3.5,14500,0.625,0.625,0.583333333333333,0.583333333333333,87000,0.0,1.0
1995-03-15,3.63,3.63,3.38,3.63,19200,0.605,0.605,0.563333333333333,0.605,115200,0.0,1.0
1995-03-16,4.5,4.62,3.38,3.38,293900,0.75,0.77,0.563333333333333,0.563333333333333,1763400,0.0,1.0
1995-03-17,4.12,4.5,3.87,4.38,276600,0.686666666666667,0.75,0.645,0.73,1659600,0.0,1.0
1995-03-20,4.0,4.12,3.87,4.0,75400,0.666666666666667,0.686666666666667,0.645,0.666666666666667,452400,0.0,1.0
1995-03-21,3.75,4.12,3.75,4.12,54500,0.625,0.686666666666667,0.625,0.686666666666667,327000,0.0,1.0
1995-03-22,4.12,4.12,3.75,3.75,82700,0.686666666666667,0.686666666666667,0.625,0.625,496200,0.0,1.0
1995-03-23,3.87,4.12,3.75,3.87,26800,0.645,0.686666666666667,0.625,0.645,160800,0.0,1.0
1995-03-24,4.0,4.0,3.87,3.94,70900,0.666666666666667,0.666666666666667,0.645,0.656666666666667,425400,0.0,1.0
1995-03-27,3.87,4.0,3.75,4.0,10600,0.645,0.666666666666667,0.625,0.666666666666667,63600,0.0,1.0
1995-03-28,3.75,4.0,3.75,4.0,19700,0.625,0.666666666666667,0.625,0.666666666666667,118200,0.0,1.0
1995-03-29,3.94,3.94,3.63,3.94,26900,0.656666666666667,0.656666666666667,0.605,0.656666666666667,161400,0.0,1.0
1995-03-30,3.75,3.94,3.63,3.63,14000,0.625,0.656666666666667,0.605,0.605,84000,0.0,1.0
1995-03-31,3.75,3.94,3.63,3.63,61100,0.625,0.656666666666667,0.605,0.605,366600,0.0,1.0
1995-04-03,3.75,3.94,3.75,3.94,14000,0.625,0.656666666666667,0.625,0.656666666666667,84000,0.0,1.0
1995-04-04,3.63,3.94,3.63,3.75,31600,0.605,0.656666666666667,0.605,0.625,189600,0.0,1.0
1995-04-05,3.87,3.87,3.63,3.63,269000,0.645,0.645,0.605,0.605,1614000,0.0,1.0
1995-04-06,3.81,3.87,3.63,3.87,11300,0.635,0.645,0.605,0.645,67800,0.0,1.0
1995-04-07,3.69,3.94,3.69,3.81,30600,0.615,0.656666666666667,0.615,0.635,183600,0.0,1.0
1995-04-10,3.75,3.81,3.5,3.81,17500,0.625,0.635,0.583333333333333,0.635,105000,0.0,1.0
1995-04-11,3.5,3.75,3.5,3.75,8000,0.583333333333333,0.625,0.583333333333333,0.625,48000,0.0,1.0
1995-04-12,3.63,3.69,3.5,3.69,9100,0.605,0.615,0.583333333333333,0.615,54600,0.0,1.0
1995-04-13,3.5,3.69,3.5,3.5,8500,0.583333333333333,0.615,0.583333333333333,0.583333333333333,51000,0.0,1.0
1995-04-17,3.69,3.69,3.5,3.69,8200,0.615,0.615,0.583333333333333,0.615,49200,0.0,1.0
1995-04-18,3.94,4.0,3.63,3.69,128300,0.656666666666667,0.666666666666667,0.605,0.615,769800,0.0,1.0
1995-04-19,3.94,4.0,3.87,4.0,18700,0.656666666666667,0.666666666666667,0.645,0.666666666666667,112200,0.0,1.0
1995-04-20,3.87,4.0,3.87,3.87,18100,0.645,0.666666666666667,0.645,0.645,108600,0.0,1.0
1995-04-21,3.94,4.0,3.87,3.87,14600,0.656666666666667,0.666666666666667,0.645,0.645,87600,0.0,1.0
1995-04-24,3.87,4.12,3.87,4.0,77300,0.645,0.686666666666667,0.645,0.666666666666667,463800,0.0,1.0
1995-04-25,3.94,4.0,3.87,3.87,41400,0.656666666666667,0.666666666666667,0.645,0.645,248400,0.0,1.0
1995-04-26,3.87,4.0,3.87,4.0,21100,0.645,0.666666666666667,0.645,0.666666666666667,126600,0.0,1.0
1995-04-27,4.0,4.0,3.94,4.0,34700,0.666666666666667,0.666666666666667,0.656666666666667,0.666666666666667,208200,0.0,1.0
1995-04-28,4.0,4.12,4.0,4.0,43300,0.666666666666667,0.686666666666667,0.666666666666667,0.666666666666667,259800,0.0,1.0
1995-05-01,4.06,4.12,4.0,4.12,27200,0.676666666666667,0.686666666666667,0.666666666666667,0.686666666666667,163200,0.0,1.0
1995-05-02,4.06,4.12,4.0,4.12,33100,0.676666666666667,0.686666666666667,0.666666666666667,0.686666666666667,198600,0.0,1.0
1995-05-03,4.38,4.62,4.12,4.12,142800,0.73,0.77,0.686666666666667,0.686666666666667,856800,0.0,1.0
1995-05-04,4.25,4.5,4.25,4.38,16300,0.708333333333333,0.75,0.708333333333333,0.73,97800,0.0,1.0
1995-05-05,4.25,4.38,4.25,4.25,25600,0.708333333333333,0.73,0.708333333333333,0.708333333333333,153600,0.0,1.0
1995-05-08,4.25,4.38,4.25,4.25,10400,0.708333333333333,0.73,0.708333333333333,0.708333333333333,62400,0.0,1.0
1995-05-09,4.38,4.5,4.25,4.25,14000,0.73,0.75,0.708333333333333,0.708333333333333,84000,0.0,1.0
1995-05-10,4.38,4.38,4.12,4.38,59100,0.73,0.73,0.686666666666667,0.73,354600,0.0,1.0
1995-05-11,4.12,4.38,4.12,4.38,36100,0.686666666666667,0.73,0.686666666666667,0.73,216600,0.0,1.0
1995-05-12,4.25,4.38,4.12,4.12,44900,0.708333333333333,0.73,0.686666666666667,0.686666666666667,269400,0.0,1.0
1995-05-15,4.31,4.38,4.25,4.38,29300,0.718333333333333,0.73,0.708333333333333,0.73,175800,0.0,1.0
1995-05-16,4.38,4.38,4.25,4.25,6300,0.73,0.73,0.708333333333333,0.708333333333333,37800,0.0,1.0
1995-05-17,4.12,4.38,4.12,4.38,20600,0.686666666666667,0.73,0.686666666666667,0.73,123600,0.0,1.0
1995-05-18,3.87,4.0,3.87,4.0,21500,0.645,0.666666666666667,0.645,0.666666666666667,129000,0.0,1.0
1995-05-19,4.0,4.0,3.75,4.0,9000,0.666666666666667,0.666666666666667,0.625,0.666666666666667,54000,0.0,1.0
1995-05-22,4.25,4.25,3.87,3.87,12400,0.708333333333333,0.708333333333333,0.645,0.645,74400,0.0,1.0
1995-05-23,4.25,4.25,4.0,4.0,10900,0.708333333333333,0.708333333333333,0.666666666666667,0.666666666666667,65400,0.0,1.0
1995-05-24,4.38,4.38,4.25,4.25,16500,0.73,0.73,0.708333333333333,0.708333333333333,99000,0.0,1.0
1995-05-25,4.38,4.38,4.12,4.25,25000,0.73,0.73,0.686666666666667,0.708333333333333,150000,0.0,1.0
1995-05-26,4.12,4.38,4.12,4.12,6400,0.686666666666667,0.73,0.686666666666667,0.686666666666667,38400,0.0,1.0
1995-05-30,4.5,4.62,4.12,4.12,118400,0.75,0.77,0.686666666666667,0.686666666666667,710400,0.0,1.0
1995-05-31,4.5,4.62,4.38,4.5,34800,0.75,0.77,0.73,0.75,208800,0.0,1.0
1995-06-01,4.38,4.5,4.25,4.38,54700,0.73,0.75,0.708333333333333,0.73,328200,0.0,1.0
1995-06-02,4.25,4.38,4.25,4.38,19000,0.708333333333333,0.73,0.708333333333333,0.73,114000,0.0,1.0
1995-06-05,4.25,4.38,4.25,4.38,7600,0.708333333333333,0.73,0.708333333333333,0.73,45600,0.0,1.0
1995-06-06,4.38,4.38,4.12,4.25,14600,0.73,0.73,0.686666666666667,0.708333333333333,87600,0.0,1.0
1995-06-07,4.25,4.25,4.25,4.25,11000,0.708333333333333,0.708333333333333,0.708333333333333,0.708333333333333,66000,0.0,1.0
1995-06-08,4.38,4.38,4.25,4.38,8800,0.73,0.73,0.708333333333333,0.73,52800,0.0,1.0
1995-06-09,4.38,4.38,4.12,4.12,6900,0.73,0.73,0.686666666666667,0.686666666666667,41400,0.0,1.0
1995-06-12,4.5,4.62,4.25,4.38,94800,0.75,0.77,0.708333333333333,0.73,568800,0.0,1.0
1995-06-13,4.94,5.0,4.5,4.5,200600,0.823333333333333,0.833333333333333,0.75,0.75,1203600,0.0,1.0
1995-06-14,5.06,5.62,4.88,4.88,272700,0.843333333333333,0.936666666666667,0.813333333333333,0.813333333333333,1636200,0.0,1.0
1995-06-15,4.94,5.19,4.88,5.0,30000,0.823333333333333,0.865,0.813333333333333,0.833333333333333,180000,0.0,1.0
1995-06-16,5.13,5.13,4.88,5.0,54900,0.855,0.855,0.813333333333333,0.833333333333333,329400,0.0,1.0
1995-06-19,5.5,5.62,5.0,5.13,205100,0.916666666666667,0.936666666666667,0.833333333333333,0.855,1230600,0.0,1.0
1995-06-20,5.13,5.62,5.13,5.62,57100,0.855,0.936666666666667,0.855,0.936666666666667,342600,0.0,1.0
1995-06-21,5.0,5.37,5.0,5.37,27500,0.833333333333333,0.895,0.833333333333333,0.895,165000,0.0,1.0
1995-06-22,5.25,5.25,4.88,5.0,47900,0.875,0.875,0.813333333333333,0.833333333333333,287400,0.0,1.0
1995-06-23,5.25,5.25,5.0,5.0,36100,0.875,0.875,0.833333333333333,0.833333333333333,216600,0.0,1.0
1995-06-26,5.19,5.25,5.0,5.0,29000,0.865,0.875,0.833333333333333,0.833333333333333,174000,0.0,1.0
1995-06-27,5.13,5.25,5.13,5.25,23900,0.855,0.875,0.855,0.875,143400,0.0,1.0
1995-06-28,5.25,5.25,5.13,5.13,53900,0.875,0.875,0.855,0.855,323400,0.0,1.0
1995-06-29,5.25,5.25,5.13,5.13,14300,0.875,0.875,0.855,0.855,85800,0.0,1.0
1995-06-30,5.62,5.62,5.13,5.13,157100,0.936666666666667,0.936666666666667,0.855,0.855,942600,0.0,1.0
1995-07-03,5.62,5.62,5.25,5.62,5600,0.936666666666667,0.936666666666667,0.875,0.936666666666667,33600,0.0,1.0
1995-07-05,5.5,5.62,5.25,5.25,57500,0.916666666666667,0.936666666666667,0.875,0.875,345000,0.0,1.0
1995-07-06,6.12,6.25,5.37,5.37,390500,1.02,1.04166666666667,0.895,0.895,2343000,0.0,1.0
1995-07-07,5.75,6.25,5.75,6.0,146500,0.958333333333333,1.04166666666667,0.958333333333333,1.0,879000,0.0,1.0
1995-07-10,6.0,6.25,5.88,5.88,115800,1.0,1.04166666666667,0.98,0.98,694800,0.0,1.0
1995-07-11,6.5,6.75,5.88,6.12,174300,1.08333333333333,1.125,0.98,1.02,1045800,0.0,1.0
1995-07-12,6.38,6.75,6.38,6.75,104000,1.06333333333333,1.125,1.06333333333333,1.125,624000.000000002,0.0,1.0
1995-07-13,6.25,6.5,6.25,6.5,27100,1.04166666666667,1.08333333333333,1.04166666666667,1.08333333333333,162599.999999999,0.0,1.0
1995-07-14,6.12,6.5,5.75,6.5,48400,1.02,1.08333333333333,0.958333333333333,1.08333333333333,290400,0.0,1.0
1995-07-17,6.25,6.38,6.0,6.0,77800,1.04166666666667,1.06333333333333,1.0,1.0,466799.999999998,0.0,1.0
1995-07-18,6.12,6.12,6.0,6.12,23100,1.02,1.02,1.0,1.02,138600,0.0,1.0
1995-07-19,5.88,6.12,5.5,5.88,38500,0.98,1.02,0.916666666666667,0.98,231000,0.0,1.0
1995-07-20,5.44,5.88,5.25,5.5,50300,0.906666666666667,0.98,0.875,0.916666666666667,301800,0.0,1.0
1995-07-21,6.0,6.0,5.37,5.5,44400,1.0,1.0,0.895,0.916666666666667,266400,0.0,1.0
1995-07-24,6.25,6.31,5.75,5.75,45100,1.04166666666667,1.05166666666667,0.958333333333333,0.958333333333333,270599.999999999,0.0,1.0
1995-07-25,6.25,6.38,6.12,6.31,24500,1.04166666666667,1.06333333333333,1.02,1.05166666666667,147000,0.0,1.0
1995-07-26,6.0,6.38,5.75,6.12,74700,1.0,1.06333333333333,0.958333333333333,1.02,448200,0.0,1.0
1995-07-27,6.38,6.63,6.0,6.12,59900,1.06333333333333,1.105,1.0,1.02,359400.000000001,0.0,1.0
1995-07-28,6.38,6.56,6.25,6.25,114200,1.06333333333333,1.09333333333333,1.04166666666667,1.04166666666667,685200.000000002,0.0,1.0
1995-07-31,6.75,6.87,6.38,6.5,130200,1.125,1.145,1.06333333333333,1.08333333333333,781200,0.0,1.0
1995-08-01,6.63,6.87,6.63,6.75,51200,1.105,1.145,1.105,1.125,307200,0.0,1.0
1995-08-02,6.38,6.75,6.38,6.75,43000,1.06333333333333,1.125,1.06333333333333,1.125,258000.000000001,0.0,1.0
1995-08-03,6.12,6.38,6.12,6.38,52500,1.02,1.06333333333333,1.02,1.06333333333333,315000,0.0,1.0
1995-08-04,6.12,6.25,5.88,6.0,18500,1.02,1.04166666666667,0.98,1.0,111000,0.0,1.0
1995-08-07,6.25,6.25,6.0,6.0,6200,1.04166666666667,1.04166666666667,1.0,1.0,37199.9999999999,0.0,1.0
1995-08-08,6.12,6.5,6.12,6.12,49600,1.02,1.08333333333333,1.02,1.02,297600,0.0,1.0
1995-08-09,6.12,6.5,6.0,6.0,17700,1.02,1.08333333333333,1.0,1.0,106200,0.0,1.0
1995-08-10,7.75,7.88,6.25,6.38,241200,1.29166666666667,1.31333333333333,1.04166666666667,1.06333333333333,1447200,0.0,1.0
1995-08-11,7.62,8.25,7.62,7.62,207700,1.27,1.375,1.27,1.27,1246200,0.0,1.0
1995-08-14,7.5,7.88,7.38,7.88,49700,1.25,1.31333333333333,1.23,1.31333333333333,298200,0.0,1.0
1995-08-15,7.62,7.75,7.38,7.38,49100,1.27,1.29166666666667,1.23,1.23,294600,0.0,1.0
1995-08-16,7.62,7.75,7.38,7.75,58000,1.27,1.29166666666667,1.23,1.29166666666667,348000,0.0,1.0
1995-08-17,7.38,7.75,7.38,7.62,78300,1.23,1.29166666666667,1.23,1.27,469800,0.0,1.0
1995-08-18,7.62,7.75,7.38,7.62,43700,1.27,1.29166666666667,1.23,1.27,262200,0.0,1.0
1995-08-21,7.62,7.75,7.38,7.75,47700,1.27,1.29166666666667,1.23,1.29166666666667,286200,0.0,1.0
1995-08-22,7.5,7.62,7.38,7.38,56000,1.25,1.27,1.23,1.23,336000,0.0,1.0
1995-08-23,7.38,7.5,7.38,7.38,21200,1.23,1.25,1.23,1.23,127200,0.0,1.0
1995-08-24,7.12,7.38,6.87,7.25,89000,1.18666666666667,1.23,1.145,1.20833333333333,533999.999999998,0.0,1.0
1995-08-25,7.25,7.25,6.87,7.12,48100,1.20833333333333,1.20833333333333,1.145,1.18666666666667,288600.000000001,0.0,1.0
1995-08-28,7.0,7.38,6.87,7.25,52300,1.16666666666667,1.23,1.145,1.20833333333333,313799.999999999,0.0,1.0
1995-08-29,6.63,7.0,6.38,7.0,79600,1.105,1.16666666666667,1.06333333333333,1.16666666666667,477600,0.0,1.0
1995-08-30,6.87,6.87,6.5,6.63,48000,1.145,1.145,1.08333333333333,1.105,288000,0.0,1.0
1995-08-31,6.87,7.0,6.75,6.87,12200,1.145,1.16666666666667,1.125,1.145,73200,0.0,1.0
1995-09-01,7.25,7.38,6.87,7.0,51400,1.20833333333333,1.23,1.145,1.16666666666667,308400.000000001,0.0,1.0
1995-09-05,8.06,8.13,7.38,7.5,198000,1.34333333333333,1.355,1.23,1.25,1188000,0.0,1.0
1995-09-06,7.75,8.25,7.75,8.13,196700,1.29166666666667,1.375,1.29166666666667,1.355,1180200,0.0,1.0
1995-09-07,7.5,8.0,7.5,7.75,177000,1.25,1.33333333333333,1.25,1.29166666666667,1062000,0.0,1.0
1995-09-08,7.12,7.75,7.0,7.75,129200,1.18666666666667,1.29166666666667,1.16666666666667,1.29166666666667,775199.999999998,0.0,1.0
1995-09-11,7.69,7.75,7.0,7.12,167200,1.28166666666667,1.29166666666667,1.16666666666667,1.18666666666667,1003200,0.0,1.0
1995-09-12,8.44,8.5,7.62,7.62,221500,1.40666666666667,1.41666666666667,1.27,1.27,1329000,0.0,1.0
1995-09-13,8.13,8.62,8.13,8.62,108000,1.355,1.43666666666667,1.355,1.43666666666667,648000,0.0,1.0
1995-09-14,8.69,8.75,8.13,8.25,86200,1.44833333333333,1.45833333333333,1.355,1.375,517200.000000001,0.0,1.0
1995-09-15,8.5,8.75,8.37,8.75,126600,1.41666666666667,1.45833333333333,1.395,1.45833333333333,759599.999999998,0.0,1.0
1995-09-18,8.5,8.62,7.88,8.5,115500,1.41666666666667,1.43666666666667,1.31333333333333,1.41666666666667,692999.999999998,0.0,1.0
1995-09-19,8.5,8.62,8.25,8.5,100500,1.41666666666667,1.43666666666667,1.375,1.41666666666667,602999.999999999,0.0,1.0
1995-09-20,8.5,8.62,8.25,8.62,83000,1.41666666666667,1.43666666666667,1.375,1.43666666666667,497999.999999999,0.0,1.0
1995-09-21,8.5,8.62,8.25,8.37,95900,1.41666666666667,1.43666666666667,1.375,1.395,575399.999999999,0.0,1.0
1995-09-22,8.13,8.5,8.0,8.5,43400,1.355,1.41666666666667,1.33333333333333,1.41666666666667,260400,0.0,1.0
1995-09-25,8.13,8.25,7.88,8.25,76900,1.355,1.375,1.31333333333333,1.375,461400,0.0,1.0
1995-09-26,8.37,8.37,8.13,8.13,40800,1.395,1.395,1.355,1.355,244800,0.0,1.0
1995-09-27,7.88,8.37,7.88,8.13,118200,1.31333333333333,1.395,1.31333333333333,1.355,709200.000000002,0.0,1.0
1995-09-28,7.88,8.25,7.88,7.88,22300,1.31333333333333,1.375,1.31333333333333,1.31333333333333,133800,0.0,1.0
1995-09-29,7.88,8.13,7.75,7.88,68900,1.31333333333333,1.355,1.29166666666667,1.31333333333333,413400.000000001,0.0,1.0
1995-10-02,8.19,8.25,7.88,7.88,66000,1.365,1.375,1.31333333333333,1.31333333333333,396000,0.0,1.0
1995-10-03,7.62,8.25,7.12,8.13,127700,1.27,1.375,1.18666666666667,1.355,766200,0.0,1.0
1995-10-04,7.56,7.75,7.5,7.75,50200,1.26,1.29166666666667,1.25,1.29166666666667,301200,0.0,1.0
1995-10-05,7.38,7.62,7.25,7.56,114300,1.23,1.27,1.20833333333333,1.26,685800,0.0,1.0
1995-10-06,7.5,7.62,7.38,7.38,39800,1.25,1.27,1.23,1.23,238800,0.0,1.0
1995-10-09,7.25,7.38,7.12,7.38,87300,1.20833333333333,1.23,1.18666666666667,1.23,523800.000000001,0.0,1.0
1995-10-10,7.38,7.5,7.12,7.12,125800,1.23,1.25,1.18666666666667,1.18666666666667,754800,0.0,1.0
1995-10-11,8.06,8.25,7.38,7.5,91900,1.34333333333333,1.375,1.23,1.25,551400.000000001,0.0,1.0
1995-10-12,8.44,8.5,8.0,8.0,89700,1.40666666666667,1.41666666666667,1.33333333333333,1.33333333333333,538199.999999999,0.0,1.0
1995-10-13,9.0,9.0,8.5,8.5,121300,1.5,1.5,1.41666666666667,1.41666666666667,727800,0.0,1.0
1995-10-16,9.12,9.38,8.75,8.75,119500,1.52,1.56333333333333,1.45833333333333,1.45833333333333,717000,0.0,1.0
1995-10-17,9.5,9.75,9.0,9.38,150500,1.58333333333333,1.625,1.5,1.56333333333333,903000.000000002,0.0,1.0
1995-10-18,9.87,10.0,9.5,9.5,259000,1.645,1.66666666666667,1.58333333333333,1.58333333333333,1554000,0.0,1.0
1995-10-19,9.63,9.87,9.25,9.87,149300,1.605,1.645,1.54166666666667,1.645,895800,0.0,1.0
1995-10-20,10.75,11.75,9.87,10.0,665000,1.79166666666667,1.95833333333333,1.645,1.66666666666667,3989999.99999999,0.0,1.0
1995-10-23,10.62,11.75,10.5,10.5,370400,1.77,1.95833333333333,1.75,1.75,2222400,0.0,1.0
1995-10-24,10.5,10.88,10.38,10.75,156700,1.75,1.81333333333333,1.73,1.79166666666667,940200,0.0,1.0
1995-10-25,10.0,10.62,10.0,10.38,180000,1.66666666666667,1.77,1.66666666666667,1.73,1080000,0.0,1.0
1995-10-26,9.12,10.12,8.75,10.12,340500,1.52,1.68666666666667,1.45833333333333,1.68666666666667,2043000,0.0,1.0
1995-10-27,10.25,10.25,9.0,9.0,208000,1.70833333333333,1.70833333333333,1.5,1.5,1248000,0.0,1.0
1995-10-30,11.13,11.62,10.38,10.5,308000,1.855,1.93666666666667,1.73,1.75,1848000,0.0,1.0
1995-10-31,11.88,12.38,11.0,11.0,403500,1.98,2.06333333333333,1.83333333333333,1.83333333333333,2421000,0.0,1.0
1995-11-01,14.5,14.75,12.12,12.38,844300,2.41666666666667,2.45833333333333,2.02,2.06333333333333,5065799.99999999,0.0,1.0
1995-11-02,13.19,15.5,13.0,15.25,449200,2.19833333333333,2.58333333333333,2.16666666666667,2.54166666666667,2695200,0.0,1.0
1995-11-03,13.62,13.75,13.0,13.0,198800,2.27,2.29166666666667,2.16666666666667,2.16666666666667,1192800,0.0,1.0
1995-11-06,13.75,14.0,13.25,13.62,169200,2.29166666666667,2.33333333333333,2.20833333333333,2.27,1015200,0.0,1.0
1995-11-07,13.62,13.88,13.38,13.5,113700,2.27,2.31333333333333,2.23,2.25,682200,0.0,1.0
1995-11-08,13.75,14.25,13.62,13.88,674800,2.29166666666667,2.375,2.27,2.31333333333333,4048799.99999999,0.0,1.0
1995-11-09,13.97,14.13,13.75,13.75,237300,2.32833333333333,2.355,2.29166666666667,2.29166666666667,1423800,0.0,1.0
1995-11-10,13.75,14.0,13.75,13.88,195900,2.29166666666667,2.33333333333333,2.29166666666667,2.31333333333333,1175400,0.0,1.0
1995-11-13,13.12,13.88,13.12,13.75,56400,2.18666666666667,2.31333333333333,2.18666666666667,2.29166666666667,338399.999999999,0.0,1.0
1995-11-14,12.75,13.38,11.75,13.38,219200,2.125,2.23,1.95833333333333,2.23,1315200,0.0,1.0
1995-11-15,12.5,12.63,12.0,12.63,177300,2.08333333333333,2.105,2.0,2.105,1063800,0.0,1.0
1995-11-16,12.38,12.63,12.25,12.5,75400,2.06333333333333,2.105,2.04166666666667,2.08333333333333,452400.000000001,0.0,1.0
1995-11-17,12.38,12.63,12.38,12.38,28000,2.06333333333333,2.105,2.06333333333333,2.06333333333333,168000,0.0,1.0
1995-11-20,12.75,12.75,12.38,12.38,222600,2.125,2.125,2.06333333333333,2.06333333333333,1335600,0.0,1.0
1995-11-21,12.25,12.75,12.25,12.5,32400,2.04166666666667,2.125,2.04166666666667,2.08333333333333,194400,0.0,1.0
1995-11-22,12.5,12.63,12.25,12.25,26700,2.08333333333333,2.105,2.04166666666667,2.04166666666667,160200,0.0,1.0
1995-11-24,12.75,12.75,12.25,12.25,59200,2.125,2.125,2.04166666666667,2.04166666666667,355200,0.0,1.0
1995-11-27,13.88,14.25,12.63,12.75,259900,2.31333333333333,2.375,2.105,2.125,1559400,0.0,1.0
1995-11-28,13.5,14.5,13.38,14.13,177200,2.25,2.41666666666667,2.23,2.355,1063200,0.0,1.0
1995-11-29,13.38,13.88,13.38,13.62,70400,2.23,2.31333333333333,2.23,2.27,422400,0.0,1.0
1995-11-30,13.75,13.88,13.5,13.5,96900,2.29166666666667,2.31333333333333,2.25,2.25,581399.999999999,0.0,1.0
1995-12-01,13.5,14.13,13.5,13.62,63500,2.25,2.355,2.25,2.27,381000,0.0,1.0
1995-12-04,14.37,14.88,13.38,13.5,255900,2.395,2.48,2.23,2.25,1535400,0.0,1.0
1995-12-05,14.37,15.0,14.13,14.37,270800,2.395,2.5,2.355,2.395,1624800,0.0,1.0
1995-12-06,14.75,14.88,14.25,14.25,129800,2.45833333333333,2.48,2.375,2.375,778800.000000001,0.0,1.0
1995-12-07,15.0,15.38,14.88,14.88,271300,2.5,2.56333333333333,2.48,2.48,1627800,0.0,1.0
1995-12-08,14.75,15.12,14.75,14.88,238900,2.45833333333333,2.52,2.45833333333333,2.48,1433400,0.0,1.0
1995-12-11,14.37,15.0,14.25,15.0,144400,2.395,2.5,2.375,2.5,866400,0.0,1.0
1995-12-12,13.88,14.37,13.88,14.25,77000,2.31333333333333,2.395,2.31333333333333,2.375,462000.000000001,0.0,1.0
1995-12-13,14.13,14.37,13.88,13.88,119900,2.355,2.395,2.31333333333333,2.31333333333333,719400,0.0,1.0
1995-12-14,13.88,14.37,13.62,14.37,60400,2.31333333333333,2.395,2.27,2.395,362400.000000001,0.0,1.0
1995-12-15,13.88,14.25,13.62,13.62,92200,2.31333333333333,2.375,2.27,2.27,553200.000000001,0.0,1.0
1995-12-18,14.0,14.0,13.38,13.75,69900,2.33333333333333,2.33333333333333,2.23,2.29166666666667,419400.000000001,0.0,1.0
1995-12-19,15.0,15.25,13.75,13.75,198900,2.5,2.54166666666667,2.29166666666667,2.29166666666667,1193400,0.0,1.0
1995-12-20,16.25,16.38,14.75,14.75,413500,2.70833333333333,2.73,2.45833333333333,2.45833333333333,2481000,0.0,1.0
1995-12-21,17.37,17.88,16.25,16.38,503500,2.895,2.98,2.70833333333333,2.73,3021000,0.0,1.0
1995-12-22,20.62,21.25,17.31,17.62,1173400,3.43666666666667,3.54166666666667,2.885,2.93666666666667,7040399.99999999,0.0,1.0
1995-12-26,23.13,23.62,20.75,20.88,1173500,3.855,3.93666666666667,3.45833333333333,3.48,7041000,0.0,1.0
1995-12-27,21.63,23.0,21.25,23.0,397300,3.605,3.83333333333333,3.54166666666667,3.83333333333333,2383800,0.0,1.0
1995-12-28,19.88,21.38,19.88,20.37,510600,3.31333333333333,3.56333333333333,3.31333333333333,3.395,3063600,0.0,1.0
1995-12-29,19.5,20.13,19.12,19.88,186900,3.25,3.355,3.18666666666667,3.31333333333333,1121400,0.0,1.0
1996-01-02,19.12,20.37,18.25,18.63,318600,3.18666666666667,3.395,3.04166666666667,3.105,1911600,0.0,1.0
1996-01-03,20.37,20.5,19.12,19.12,463900,3.395,3.41666666666667,3.18666666666667,3.18666666666667,2783400,0.0,1.0
1996-01-04,19.25,20.5,19.25,20.25,461500,3.20833333333333,3.41666666666667,3.20833333333333,3.375,2769000,0.0,1.0
1996-01-05,19.12,19.5,19.0,19.25,120200,3.18666666666667,3.25,3.16666666666667,3.20833333333333,721199.999999999,0.0,1.0
1996-01-08,19.25,19.5,19.25,19.5,74600,3.20833333333333,3.25,3.20833333333333,3.25,447600,0.0,1.0
1996-01-09,19.25,20.5,19.0,19.25,234600,3.20833333333333,3.41666666666667,3.16666666666667,3.20833333333333,1407600,0.0,1.0
1996-01-10,17.75,19.38,17.62,19.12,382300,2.95833333333333,3.23,2.93666666666667,3.18666666666667,2293800,0.0,1.0
1996-01-11,19.48,20.0,18.0,18.12,423800,3.24666666666667,3.33333333333333,3.0,3.02,2542800,0.0,1.0
1996-01-12,19.25,19.62,18.5,19.5,232800,3.20833333333333,3.27,3.08333333333333,3.25,1396800,0.0,1.0
1996-01-15,19.5,19.88,19.12,19.5,107600,3.25,3.31333333333333,3.18666666666667,3.25,645600,0.0,1.0
1996-01-16,21.63,22.0,19.5,19.75,670600,3.605,3.66666666666667,3.25,3.29166666666667,4023600,0.0,1.0
1996-01-17,20.88,22.25,20.75,21.5,496200,3.48,3.70833333333333,3.45833333333333,3.58333333333333,2977200,0.0,1.0
1996-01-18,19.88,21.12,19.88,20.88,306600,3.31333333333333,3.52,3.31333333333333,3.48,1839600,0.0,1.0
1996-01-19,19.38,20.13,19.0,20.13,184800,3.23,3.355,3.16666666666667,3.355,1108800,0.0,1.0
1996-01-22,19.25,19.75,19.25,19.38,135800,3.20833333333333,3.29166666666667,3.20833333333333,3.23,814800.000000001,0.0,1.0
1996-01-23,19.38,19.75,19.25,19.5,263600,3.23,3.29166666666667,3.20833333333333,3.25,1581600,0.0,1.0
1996-01-24,20.13,20.5,19.38,19.38,496000,3.355,3.41666666666667,3.23,3.23,2976000,0.0,1.0
1996-01-25,21.0,21.63,20.31,21.0,798700,3.5,3.605,3.385,3.5,4792200,0.0,1.0
1996-01-26,20.62,21.38,20.62,20.62,198500,3.43666666666667,3.56333333333333,3.43666666666667,3.43666666666667,1191000,0.0,1.0
1996-01-29,22.25,22.38,20.13,21.0,532500,3.70833333333333,3.73,3.355,3.5,3195000,0.0,1.0
1996-01-30,21.5,23.13,21.38,22.25,431100,3.58333333333333,3.855,3.56333333333333,3.70833333333333,2586600,0.0,1.0
1996-01-31,21.5,21.75,20.88,21.63,201800,3.58333333333333,3.625,3.48,3.605,1210800,0.0,1.0
1996-02-01,22.38,22.38,21.0,21.25,269700,3.73,3.73,3.5,3.54166666666667,1618200,0.0,1.0
1996-02-02,22.25,22.38,21.75,22.12,157800,3.70833333333333,3.73,3.625,3.68666666666667,946800.000000001,0.0,1.0
1996-02-05,21.38,21.87,21.12,21.75,99800,3.56333333333333,3.645,3.52,3.625,598800.000000001,0.0,1.0
1996-02-06,21.0,21.63,20.75,21.38,117200,3.5,3.605,3.45833333333333,3.56333333333333,703200,0.0,1.0
1996-02-07,20.75,21.0,20.5,21.0,61900,3.45833333333333,3.5,3.41666666666667,3.5,371400,0.0,1.0
1996-02-08,20.88,21.0,20.62,20.62,34400,3.48,3.5,3.43666666666667,3.43666666666667,206400,0.0,1.0
1996-02-09,21.38,22.0,20.75,20.75,194500,3.56333333333333,3.66666666666667,3.45833333333333,3.45833333333333,1167000,0.0,1.0
1996-02-12,20.88,21.5,20.62,21.38,62700,3.48,3.58333333333333,3.43666666666667,3.56333333333333,376200,0.0,1.0
1996-02-13,20.75,21.12,20.37,20.62,77100,3.45833333333333,3.52,3.395,3.43666666666667,462600,0.0,1.0
1996-02-14,20.13,20.88,20.0,20.62,182300,3.355,3.48,3.33333333333333,3.43666666666667,1093800,0.0,1.0
1996-02-15,19.75,20.13,19.5,20.0,183700,3.29166666666667,3.355,3.25,3.33333333333333,1102200,0.0,1.0
1996-02-16,21.0,21.12,19.25,19.56,192100,3.5,3.52,3.20833333333333,3.26,1152600,0.0,1.0
1996-02-20,19.25,20.75,19.0,20.0,294800,3.20833333333333,3.45833333333333,3.16666666666667,3.33333333333333,1768800,0.0,1.0
1996-02-21,19.62,20.13,19.38,19.5,84800,3.27,3.355,3.23,3.25,508800,0.0,1.0
1996-02-22,20.5,20.75,19.62,19.62,190000,3.41666666666667,3.45833333333333,3.27,3.27,1140000,0.0,1.0
1996-02-23,20.62,21.0,20.37,20.5,116600,3.43666666666667,3.5,3.395,3.41666666666667,699599.999999999,0.0,1.0
1996-02-26,21.0,21.25,20.5,20.5,125400,3.5,3.54166666666667,3.41666666666667,3.41666666666667,752400,0.0,1.0
1996-02-27,20.75,21.12,20.62,21.0,41800,3.45833333333333,3.52,3.43666666666667,3.5,250800,0.0,1.0
1996-02-28,20.75,21.38,20.5,21.12,253200,3.45833333333333,3.56333333333333,3.41666666666667,3.52,1519200,0.0,1.0
1996-02-29,20.25,20.75,20.25,20.5,137300,3.375,3.45833333333333,3.375,3.41666666666667,823800,0.0,1.0
1996-03-01,19.62,20.37,19.5,20.37,131600,3.27,3.395,3.25,3.395,789600,0.0,1.0
1996-03-04,19.56,19.88,19.38,19.5,106800,3.26,3.31333333333333,3.23,3.25,640800,0.0,1.0
1996-03-05,19.75,20.25,19.25,19.25,117300,3.29166666666667,3.375,3.20833333333333,3.20833333333333,703799.999999999,0.0,1.0
1996-03-06,18.94,19.88,18.87,19.75,114000,3.15666666666667,3.31333333333333,3.145,3.29166666666667,683999.999999999,0.0,1.0
1996-03-07,18.12,19.25,17.44,19.0,428700,3.02,3.20833333333333,2.90666666666667,3.16666666666667,2572200,0.0,1.0
1996-03-08,17.0,18.5,16.88,17.25,290700,2.83333333333333,3.08333333333333,2.81333333333333,2.875,1744200,0.0,1.0
1996-03-11,17.13,17.25,16.25,17.0,294800,2.855,2.875,2.70833333333333,2.83333333333333,1768800,0.0,1.0
1996-03-12,16.69,17.37,15.87,17.37,320000,2.78166666666667,2.895,2.645,2.895,1920000,0.0,1.0
1996-03-13,21.12,21.38,18.0,18.25,1249200,3.52,3.56333333333333,3.0,3.04166666666667,7495200,0.0,1.0
1996-03-14,22.62,22.88,21.25,21.75,714200,3.77,3.81333333333333,3.54166666666667,3.625,4285200,0.0,1.0
1996-03-15,21.5,22.88,21.5,22.88,193300,3.58333333333333,3.81333333333333,3.58333333333333,3.81333333333333,1159800,0.0,1.0
1996-03-18,20.44,21.75,20.13,21.38,378100,3.40666666666667,3.625,3.355,3.56333333333333,2268600,0.0,1.0
1996-03-19,19.62,20.88,19.62,20.62,522300,3.27,3.48,3.27,3.43666666666667,3133800,0.0,1.0
1996-03-20,19.12,19.75,18.75,19.62,178600,3.18666666666667,3.29166666666667,3.125,3.27,1071600,0.0,1.0
1996-03-21,20.19,20.75,18.38,19.12,320600,3.365,3.45833333333333,3.06333333333333,3.18666666666667,1923600,0.0,1.0
1996-03-22,20.13,21.25,19.75,20.37,166600,3.355,3.54166666666667,3.29166666666667,3.395,999600,0.0,1.0
1996-03-25,19.75,20.37,19.12,20.37,209700,3.29166666666667,3.395,3.18666666666667,3.395,1258200,0.0,1.0
1996-03-26,20.25,20.88,19.38,19.62,311200,3.375,3.48,3.23,3.27,1867200,0.0,1.0
1996-03-27,20.62,21.12,20.13,20.13,250500,3.43666666666667,3.52,3.355,3.355,1503000,0.0,1.0
1996-03-28,21.0,21.63,20.37,20.37,182900,3.5,3.605,3.395,3.395,1097400,0.0,1.0
1996-03-29,22.25,22.75,21.25,21.5,217400,3.70833333333333,3.79166666666667,3.54166666666667,3.58333333333333,1304400,0.0,1.0
1996-04-01,24.38,25.25,22.12,22.25,769600,4.06333333333333,4.20833333333333,3.68666666666667,3.70833333333333,4617600,0.0,1.0
1996-04-02,25.0,25.25,24.38,24.5,328100,4.16666666666667,4.20833333333333,4.06333333333333,4.08333333333333,1968600,0.0,1.0
1996-04-03,26.25,26.5,24.12,24.75,374200,4.375,4.41666666666667,4.02,4.125,2245200,0.0,1.0
1996-04-04,27.38,29.25,26.62,27.0,1046700,4.56333333333333,4.875,4.43666666666667,4.5,6280200,0.0,1.0
1996-04-08,25.62,27.25,24.5,26.75,384100,4.27,4.54166666666667,4.08333333333333,4.45833333333333,2304600,0.0,1.0
1996-04-09,26.13,26.5,25.75,26.0,207200,4.355,4.41666666666667,4.29166666666667,4.33333333333333,1243200,0.0,1.0
1996-04-10,26.13,26.62,25.88,25.88,128400,4.355,4.43666666666667,4.31333333333333,4.31333333333333,770400,0.0,1.0
1996-04-11,25.88,26.25,25.38,26.0,154400,4.31333333333333,4.375,4.23,4.33333333333333,926400.000000001,0.0,1.0
1996-04-12,26.0,26.13,25.62,25.88,75600,4.33333333333333,4.355,4.27,4.31333333333333,453600,0.0,1.0
1996-04-15,26.0,26.75,25.88,26.13,131800,4.33333333333333,4.45833333333333,4.31333333333333,4.355,790800.000000001,0.0,1.0
1996-04-16,25.12,26.25,25.12,26.13,88000,4.18666666666667,4.375,4.18666666666667,4.355,528000,0.0,1.0
1996-04-17,24.5,25.38,23.25,25.0,366800,4.08333333333333,4.23,3.875,4.16666666666667,2200800,0.0,1.0
1996-04-18,25.62,25.94,24.5,24.5,127000,4.27,4.32333333333333,4.08333333333333,4.08333333333333,762000,0.0,1.0
1996-04-19,26.0,27.25,25.62,25.62,205500,4.33333333333333,4.54166666666667,4.27,4.27,1233000,0.0,1.0
1996-04-22,26.13,26.5,25.88,26.0,92600,4.355,4.41666666666667,4.31333333333333,4.33333333333333,555600,0.0,1.0
1996-04-23,26.37,26.62,26.0,26.0,134400,4.395,4.43666666666667,4.33333333333333,4.33333333333333,806400,0.0,1.0
1996-04-24,26.13,26.75,26.0,26.13,270300,4.355,4.45833333333333,4.33333333333333,4.355,1621800,0.0,1.0
1996-04-25,29.88,30.0,26.13,26.13,525700,4.98,5.0,4.355,4.355,3154200,0.0,1.0
1996-04-26,28.5,29.88,28.25,29.62,261300,4.75,4.98,4.70833333333333,4.93666666666667,1567800,0.0,1.0
1996-04-29,28.62,29.75,28.5,28.62,198600,4.77,4.95833333333333,4.75,4.77,1191600,0.0,1.0
1996-04-30,28.88,29.13,28.62,28.88,84000,4.81333333333333,4.855,4.77,4.81333333333333,504000,0.0,1.0
1996-05-01,29.19,29.75,28.75,29.0,139300,4.865,4.95833333333333,4.79166666666667,4.83333333333333,835800,0.0,1.0
1996-05-02,28.0,29.37,27.63,29.25,101100,4.66666666666667,4.895,4.605,4.875,606600,0.0,1.0
1996-05-03,27.12,28.75,26.75,27.75,259700,4.52,4.79166666666667,4.45833333333333,4.625,1558200,0.0,1.0
1996-05-06,27.5,27.87,26.75,26.88,233100,4.58333333333333,4.645,4.45833333333333,4.48,1398600,0.0,1.0
1996-05-07,28.38,28.88,27.5,27.5,181600,4.73,4.81333333333333,4.58333333333333,4.58333333333333,1089600,0.0,1.0
1996-05-08,28.38,28.62,27.87,28.62,175300,4.73,4.77,4.645,4.77,1051800,0.0,1.0
1996-05-09,29.37,30.0,28.25,28.38,222200,4.895,5.0,4.70833333333333,4.73,1333200,0.0,1.0
1996-05-10,30.0,30.87,29.37,29.75,401000,5.0,5.145,4.895,4.95833333333333,2406000,0.0,1.0
1996-05-13,30.12,30.5,29.75,30.0,181100,5.02,5.08333333333333,4.95833333333333,5.0,1086600,0.0,1.0
1996-05-14,29.75,30.5,29.75,30.25,189900,4.95833333333333,5.08333333333333,4.95833333333333,5.04166666666667,1139400,0.0,1.0
1996-05-15,29.13,30.25,29.13,29.75,134900,4.855,5.04166666666667,4.855,4.95833333333333,809400,0.0,1.0
1996-05-16,29.75,29.88,28.75,29.13,242900,4.95833333333333,4.98,4.79166666666667,4.855,1457400,0.0,1.0
1996-05-17,30.12,30.5,29.62,29.75,246700,5.02,5.08333333333333,4.93666666666667,4.95833333333333,1480200,0.0,1.0
1996-05-20,30.12,31.0,29.88,30.12,329000,5.02,5.16666666666667,4.98,5.02,1974000,0.0,1.0
1996-05-21,29.62,32.62,29.37,30.38,719700,4.93666666666667,5.43666666666667,4.895,5.06333333333333,4318200,0.0,1.0
1996-05-22,29.5,30.87,29.0,29.88,307800,4.91666666666667,5.145,4.83333333333333,4.98,1846800,0.0,1.0
1996-05-23,28.12,29.62,28.0,29.37,191100,4.68666666666667,4.93666666666667,4.66666666666667,4.895,1146600,0.0,1.0
1996-05-24,28.12,28.62,28.12,28.25,68900,4.68666666666667,4.77,4.68666666666667,4.70833333333333,413400,0.0,1.0
1996-05-28,25.38,28.0,25.12,28.0,430300,4.23,4.66666666666667,4.18666666666667,4.66666666666667,2581800,0.0,1.0
1996-05-29,25.88,27.12,25.12,25.25,218600,4.31333333333333,4.52,4.18666666666667,4.20833333333333,1311600,0.0,1.0
1996-05-30,26.0,27.0,25.5,26.37,172000,4.33333333333333,4.5,4.25,4.395,1032000,0.0,1.0
1996-05-31,25.75,26.13,25.5,26.13,63200,4.29166666666667,4.355,4.25,4.355,379200,0.0,1.0
1996-06-03,25.12,25.75,24.87,25.75,107400,4.18666666666667,4.29166666666667,4.145,4.29166666666667,644400,0.0,1.0
1996-06-04,24.38,25.0,24.25,24.75,102000,4.06333333333333,4.16666666666667,4.04166666666667,4.125,612000,0.0,1.0
1996-06-05,25.0,25.75,23.88,24.12,273300,4.16666666666667,4.29166666666667,3.98,4.02,1639800,0.0,1.0
1996-06-06,24.25,25.0,24.12,25.0,170300,4.04166666666667,4.16666666666667,4.02,4.16666666666667,1021800,0.0,1.0
1996-06-07,23.88,24.12,22.88,24.0,1336400,3.98,4.02,3.81333333333333,4.0,8018400,0.0,1.0
1996-06-10,24.38,24.75,23.88,24.0,343000,4.06333333333333,4.125,3.98,4.0,2058000,0.0,1.0
1996-06-11,24.5,25.0,24.25,24.75,122400,4.08333333333333,4.16666666666667,4.04166666666667,4.125,734400.000000001,0.0,1.0
1996-06-12,24.63,25.0,24.5,24.5,139700,4.105,4.16666666666667,4.08333333333333,4.08333333333333,838200,0.0,1.0
1996-06-13,24.63,24.87,24.63,24.87,145200,4.105,4.145,4.105,4.145,871200,0.0,1.0
1996-06-14,24.87,24.87,24.63,24.87,165400,4.145,4.145,4.105,4.145,992400,0.0,1.0
1996-06-17,24.25,24.87,24.12,24.63,222800,4.04166666666667,4.145,4.02,4.105,1336800,0.0,1.0
1996-06-18,23.75,24.63,23.75,24.25,230600,3.95833333333333,4.105,3.95833333333333,4.04166666666667,1383600,0.0,1.0
1996-06-19,22.88,24.0,21.38,23.75,473100,3.81333333333333,4.0,3.56333333333333,3.95833333333333,2838600,0.0,1.0
1996-06-20,22.5,22.88,22.0,22.62,258800,3.75,3.81333333333333,3.66666666666667,3.77,1552800,0.0,1.0
1996-06-21,22.75,23.25,22.5,22.5,82000,3.79166666666667,3.875,3.75,3.75,492000,0.0,1.0
1996-06-24,23.13,23.37,22.75,22.75,97500,3.855,3.895,3.79166666666667,3.79166666666667,585000,0.0,1.0
1996-06-25,23.5,23.62,23.13,23.62,158400,3.91666666666667,3.93666666666667,3.855,3.93666666666667,950399.999999999,0.0,1.0
1996-06-26,21.5,23.62,21.5,23.62,255500,3.58333333333333,3.93666666666667,3.58333333333333,3.93666666666667,1533000,0.0,1.0
1996-06-27,21.75,21.87,21.0,21.5,184500,3.625,3.645,3.5,3.58333333333333,1107000,0.0,1.0
1996-06-28,23.13,24.25,21.63,21.63,385900,3.855,4.04166666666667,3.605,3.605,2315400,0.0,1.0
1996-07-01,23.75,24.38,23.0,23.13,179900,3.95833333333333,4.06333333333333,3.83333333333333,3.855,1079400,0.0,1.0
1996-07-02,22.38,24.25,22.38,24.25,122800,3.73,4.04166666666667,3.73,4.04166666666667,736800,0.0,1.0
1996-07-03,21.38,23.13,20.94,22.38,151500,3.56333333333333,3.855,3.49,3.73,909000.000000001,0.0,1.0
1996-07-05,18.12,19.75,18.12,19.75,236500,3.02,3.29166666666667,3.02,3.29166666666667,1419000,0.0,1.0
1996-07-08,19.75,21.12,18.12,18.25,819000,3.29166666666667,3.52,3.02,3.04166666666667,4914000,0.0,1.0
1996-07-09,20.88,22.5,20.0,20.0,1112900,3.48,3.75,3.33333333333333,3.33333333333333,6677400,0.0,1.0
1996-07-10,19.62,21.25,19.5,21.25,411900,3.27,3.54166666666667,3.25,3.54166666666667,2471400,0.0,1.0
1996-07-11,18.38,19.62,16.25,19.62,586200,3.06333333333333,3.27,2.70833333333333,3.27,3517200,0.0,1.0
1996-07-12,19.12,19.88,17.0,18.25,506100,3.18666666666667,3.31333333333333,2.83333333333333,3.04166666666667,3036600,0.0,1.0
1996-07-15,18.0,19.5,17.88,19.5,303500,3.0,3.25,2.98,3.25,1821000,0.0,1.0
1996-07-16,17.13,18.0,16.0,18.0,509500,2.855,3.0,2.66666666666667,3.0,3057000,0.0,1.0
1996-07-17,18.38,18.38,17.5,18.0,564900,3.06333333333333,3.06333333333333,2.91666666666667,3.0,3389400,0.0,1.0
1996-07-18,18.63,20.25,18.25,18.25,328600,3.105,3.375,3.04166666666667,3.04166666666667,1971600,0.0,1.0
1996-07-19,18.0,18.63,17.62,18.63,152300,3.0,3.105,2.93666666666667,3.105,913800,0.0,1.0
1996-07-22,16.88,17.75,16.75,17.75,118900,2.81333333333333,2.95833333333333,2.79166666666667,2.95833333333333,713400.000000001,0.0,1.0
1996-07-23,15.12,17.13,14.5,17.13,484200,2.52,2.855,2.41666666666667,2.855,2905200,0.0,1.0
1996-07-24,14.62,15.0,13.88,13.88,417100,2.43666666666667,2.5,2.31333333333333,2.31333333333333,2502600,0.0,1.0
1996-07-25,15.87,16.62,14.88,15.0,246800,2.645,2.77,2.48,2.5,1480800,0.0,1.0
1996-07-26,16.0,16.12,15.5,15.87,258800,2.66666666666667,2.68666666666667,2.58333333333333,2.645,1552800,0.0,1.0
1996-07-29,15.38,16.25,15.0,15.87,505200,2.56333333333333,2.70833333333333,2.5,2.645,3031200,0.0,1.0
1996-07-30,15.75,15.87,15.38,15.5,261900,2.625,2.645,2.56333333333333,2.58333333333333,1571400,0.0,1.0
1996-07-31,15.5,15.75,15.12,15.5,172600,2.58333333333333,2.625,2.52,2.58333333333333,1035600,0.0,1.0
1996-08-01,15.12,15.75,15.12,15.25,243600,2.52,2.625,2.52,2.54166666666667,1461600,0.0,1.0
1996-08-02,16.62,17.5,15.25,15.38,748200,2.77,2.91666666666667,2.54166666666667,2.56333333333333,4489200,0.0,1.0
1996-08-05,17.5,18.12,16.75,16.75,270800,2.91666666666667,3.02,2.79166666666667,2.79166666666667,1624800,0.0,1.0
1996-08-06,18.12,18.5,16.88,17.62,325200,3.02,3.08333333333333,2.81333333333333,2.93666666666667,1951200,0.0,1.0
1996-08-07,17.5,18.5,17.37,18.5,90100,2.91666666666667,3.08333333333333,2.895,3.08333333333333,540599.999999999,0.0,1.0
1996-08-08,17.37,18.0,17.0,17.5,76100,2.895,3.0,2.83333333333333,2.91666666666667,456600,0.0,1.0
1996-08-09,17.37,17.62,17.13,17.13,167500,2.895,2.93666666666667,2.855,2.855,1005000,0.0,1.0
1996-08-12,19.12,19.25,17.0,17.5,432400,3.18666666666667,3.20833333333333,2.83333333333333,2.91666666666667,2594400,0.0,1.0
1996-08-13,19.62,20.0,18.25,18.87,259500,3.27,3.33333333333333,3.04166666666667,3.145,1557000,0.0,1.0
1996-08-14,19.38,20.0,19.25,20.0,120900,3.23,3.33333333333333,3.20833333333333,3.33333333333333,725400,0.0,1.0
1996-08-15,18.87,19.62,18.75,19.62,35900,3.145,3.27,3.125,3.27,215400,0.0,1.0
1996-08-16,19.88,20.25,18.75,19.12,95000,3.31333333333333,3.375,3.125,3.18666666666667,570000.000000001,0.0,1.0
1996-08-19,21.25,21.63,19.88,19.88,226400,3.54166666666667,3.605,3.31333333333333,3.31333333333333,1358400,0.0,1.0
1996-08-20,21.87,22.0,21.12,22.0,175100,3.645,3.66666666666667,3.52,3.66666666666667,1050600,0.0,1.0
1996-08-21,22.38,22.88,20.37,21.5,251600,3.73,3.81333333333333,3.395,3.58333333333333,1509600,0.0,1.0
1996-08-22,22.0,22.38,21.5,22.38,271900,3.66666666666667,3.73,3.58333333333333,3.73,1631400,0.0,1.0
1996-08-23,21.63,22.12,21.5,22.12,193200,3.605,3.68666666666667,3.58333333333333,3.68666666666667,1159200,0.0,1.0
1996-08-26,21.94,22.25,21.63,22.12,183400,3.65666666666667,3.70833333333333,3.605,3.68666666666667,1100400,0.0,1.0
1996-08-27,22.0,22.25,21.87,21.87,111700,3.66666666666667,3.70833333333333,3.645,3.645,670199.999999999,0.0,1.0
1996-08-28,24.0,24.25,22.0,22.0,292400,4.0,4.04166666666667,3.66666666666667,3.66666666666667,1754400,0.0,1.0
1996-08-29,23.37,24.12,23.13,24.12,322100,3.895,4.02,3.855,4.02,1932600,0.0,1.0
1996-08-30,23.37,23.5,22.75,23.37,88900,3.895,3.91666666666667,3.79166666666667,3.895,533400,0.0,1.0
1996-09-03,23.13,23.62,22.75,22.75,180900,3.855,3.93666666666667,3.79166666666667,3.79166666666667,1085400,0.0,1.0
1996-09-04,23.13,23.25,22.88,23.25,125300,3.855,3.875,3.81333333333333,3.875,751800,0.0,1.0
1996-09-05,22.94,23.13,22.88,22.88,49200,3.82333333333333,3.855,3.81333333333333,3.81333333333333,295200,0.0,1.0
1996-09-06,23.0,23.13,22.88,22.88,65900,3.83333333333333,3.855,3.81333333333333,3.81333333333333,395400,0.0,1.0
1996-09-09,23.88,24.0,23.0,23.13,341400,3.98,4.0,3.83333333333333,3.855,2048400,0.0,1.0
1996-09-10,23.13,24.38,23.13,24.12,245400,3.855,4.06333333333333,3.855,4.02,1472400,0.0,1.0
1996-09-11,23.0,23.94,22.94,23.25,145000,3.83333333333333,3.99,3.82333333333333,3.875,870000.000000001,0.0,1.0
1996-09-12,22.88,23.13,22.88,23.0,51800,3.81333333333333,3.855,3.81333333333333,3.83333333333333,310800,0.0,1.0
1996-09-13,25.88,26.62,23.0,23.25,638900,4.31333333333333,4.43666666666667,3.83333333333333,3.875,3833400,0.0,1.0
1996-09-16,26.37,27.38,25.88,25.88,334000,4.395,4.56333333333333,4.31333333333333,4.31333333333333,2004000,0.0,1.0
1996-09-17,25.88,26.75,25.88,26.5,430100,4.31333333333333,4.45833333333333,4.31333333333333,4.41666666666667,2580600,0.0,1.0
1996-09-18,24.81,26.13,24.75,25.75,139600,4.135,4.355,4.125,4.29166666666667,837600,0.0,1.0
1996-09-19,24.75,25.12,24.38,25.12,102700,4.125,4.18666666666667,4.06333333333333,4.18666666666667,616200,0.0,1.0
1996-09-20,24.12,25.38,24.12,24.56,122300,4.02,4.23,4.02,4.09333333333333,733800,0.0,1.0
1996-09-23,23.62,24.38,23.25,24.38,100600,3.93666666666667,4.06333333333333,3.875,4.06333333333333,603599.999999999,0.0,1.0
1996-09-24,24.63,26.0,23.37,23.62,350200,4.105,4.33333333333333,3.895,3.93666666666667,2101200,0.0,1.0
1996-09-25,25.0,25.38,24.5,24.87,101100,4.16666666666667,4.23,4.08333333333333,4.145,606600,0.0,1.0
1996-09-26,27.12,27.38,25.38,25.62,398900,4.52,4.56333333333333,4.23,4.27,2393400,0.0,1.0
1996-09-27,25.19,27.38,25.0,27.38,293100,4.19833333333333,4.56333333333333,4.16666666666667,4.56333333333333,1758600,0.0,1.0
1996-09-30,24.0,25.5,23.62,25.0,153600,4.0,4.25,3.93666666666667,4.16666666666667,921600,0.0,1.0
1996-10-01,25.12,26.0,23.37,24.0,236300,4.18666666666667,4.33333333333333,3.895,4.0,1417800,0.0,1.0
1996-10-02,24.0,25.12,23.62,25.12,106700,4.0,4.18666666666667,3.93666666666667,4.18666666666667,640200,0.0,1.0
1996-10-03,23.75,24.87,23.62,23.88,108100,3.95833333333333,4.145,3.93666666666667,3.98,648600.000000001,0.0,1.0
1996-10-04,25.0,25.12,23.88,24.0,281300,4.16666666666667,4.18666666666667,3.98,4.0,1687800,0.0,1.0
1996-10-07,24.5,25.12,24.25,24.87,85800,4.08333333333333,4.18666666666667,4.04166666666667,4.145,514800,0.0,1.0
1996-10-08,23.75,24.75,23.25,24.75,109700,3.95833333333333,4.125,3.875,4.125,658200.000000001,0.0,1.0
1996-10-09,23.13,24.0,23.13,23.75,125200,3.855,4.0,3.855,3.95833333333333,751200,0.0,1.0
1996-10-10,23.88,24.38,22.88,23.37,138700,3.98,4.06333333333333,3.81333333333333,3.895,832200,0.0,1.0
1996-10-11,25.0,25.25,23.75,24.12,113900,4.16666666666667,4.20833333333333,3.95833333333333,4.02,683400,0.0,1.0
1996-10-14,25.88,26.25,24.87,24.87,180600,4.31333333333333,4.375,4.145,4.145,1083600,0.0,1.0
1996-10-15,24.63,26.37,24.5,26.13,103700,4.105,4.395,4.08333333333333,4.355,622200,0.0,1.0
1996-10-16,24.25,24.75,24.12,24.5,104500,4.04166666666667,4.125,4.02,4.08333333333333,627000,0.0,1.0
1996-10-17,24.5,25.25,24.5,24.63,161000,4.08333333333333,4.20833333333333,4.08333333333333,4.105,966000.000000001,0.0,1.0
1996-10-18,24.63,25.0,24.38,24.38,184400,4.105,4.16666666666667,4.06333333333333,4.06333333333333,1106400,0.0,1.0
1996-10-21,22.38,25.12,21.75,24.87,422400,3.73,4.18666666666667,3.625,4.145,2534400,0.0,1.0
1996-10-22,22.75,23.75,22.5,22.5,531400,3.79166666666667,3.95833333333333,3.75,3.75,3188400,0.0,1.0
1996-10-23,23.37,23.37,22.5,23.13,177800,3.895,3.895,3.75,3.855,1066800,0.0,1.0
1996-10-24,22.5,23.5,21.63,23.37,243800,3.75,3.91666666666667,3.605,3.895,1462800,0.0,1.0
1996-10-25,22.25,22.62,21.63,22.62,70400,3.70833333333333,3.77,3.605,3.77,422400,0.0,1.0
1996-10-28,22.0,22.62,22.0,22.0,204100,3.66666666666667,3.77,3.66666666666667,3.66666666666667,1224600,0.0,1.0
1996-10-29,21.63,22.25,21.0,22.25,138700,3.605,3.70833333333333,3.5,3.70833333333333,832200,0.0,1.0
1996-10-30,20.75,21.5,20.13,21.5,208700,3.45833333333333,3.58333333333333,3.355,3.58333333333333,1252200,0.0,1.0
1996-10-31,21.63,22.12,20.62,20.62,232500,3.605,3.68666666666667,3.43666666666667,3.43666666666667,1395000,0.0,1.0
1996-11-01,21.5,22.5,21.38,21.63,153200,3.58333333333333,3.75,3.56333333333333,3.605,919200.000000001,0.0,1.0
1996-11-04,20.0,21.5,19.75,21.38,208100,3.33333333333333,3.58333333333333,3.29166666666667,3.56333333333333,1248600,0.0,1.0
1996-11-05,18.87,20.25,18.5,20.0,332500,3.145,3.375,3.08333333333333,3.33333333333333,1995000,0.0,1.0
1996-11-06,19.0,19.62,18.75,18.87,266600,3.16666666666667,3.27,3.125,3.145,1599600,0.0,1.0
1996-11-07,19.38,19.38,18.75,19.12,242400,3.23,3.23,3.125,3.18666666666667,1454400,0.0,1.0
1996-11-08,18.63,19.38,18.5,19.25,152500,3.105,3.23,3.08333333333333,3.20833333333333,915000,0.0,1.0
1996-11-11,18.63,18.87,18.38,18.5,250900,3.105,3.145,3.06333333333333,3.08333333333333,1505400,0.0,1.0
1996-11-12,18.38,18.87,18.12,18.87,93900,3.06333333333333,3.145,3.02,3.145,563400.000000001,0.0,1.0
1996-11-13,20.37,20.75,18.5,18.75,324600,3.395,3.45833333333333,3.08333333333333,3.125,1947600,0.0,1.0
1996-11-14,21.0,21.63,20.25,20.62,297100,3.5,3.605,3.375,3.43666666666667,1782600,0.0,1.0
1996-11-15,20.0,21.5,19.75,21.0,159600,3.33333333333333,3.58333333333333,3.29166666666667,3.5,957600.000000001,0.0,1.0
1996-11-18,20.13,20.25,19.62,19.88,64800,3.355,3.375,3.27,3.31333333333333,388800,0.0,1.0
1996-11-19,20.75,21.0,19.75,19.88,156300,3.45833333333333,3.5,3.29166666666667,3.31333333333333,937800.000000001,0.0,1.0
1996-11-20,20.31,20.88,20.19,20.88,56100,3.385,3.48,3.365,3.48,336600,0.0,1.0
1996-11-21,21.63,22.0,19.88,20.5,416600,3.605,3.66666666666667,3.31333333333333,3.41666666666667,2499600,0.0,1.0
1996-11-22,22.0,23.0,21.75,22.0,143800,3.66666666666667,3.83333333333333,3.625,3.66666666666667,862799.999999999,0.0,1.0
1996-11-25,22.25,22.25,21.75,22.25,39900,3.70833333333333,3.70833333333333,3.625,3.70833333333333,239400,0.0,1.0
1996-11-26,22.88,23.13,22.38,22.38,166500,3.81333333333333,3.855,3.73,3.73,999000.000000001,0.0,1.0
1996-11-27,23.5,23.5,22.75,23.0,113300,3.91666666666667,3.91666666666667,3.79166666666667,3.83333333333333,679799.999999999,0.0,1.0
1996-11-29,24.25,24.63,23.37,23.37,119800,4.04166666666667,4.105,3.895,3.895,718799.999999999,0.0,1.0
1996-12-02,24.56,26.37,23.62,24.0,639000,4.09333333333333,4.395,3.93666666666667,4.0,3834000,0.0,1.0
1996-12-03,25.0,25.5,24.12,24.63,807500,4.16666666666667,4.25,4.02,4.105,4845000,0.0,1.0
1996-12-04,24.31,25.25,24.0,25.0,646700,4.05166666666667,4.20833333333333,4.0,4.16666666666667,3880200,0.0,1.0
1996-12-05,25.88,26.13,25.0,25.12,684500,4.31333333333333,4.355,4.16666666666667,4.18666666666667,4107000,0.0,1.0
1996-12-06,24.63,25.12,24.25,24.87,328500,4.105,4.18666666666667,4.04166666666667,4.145,1971000,0.0,1.0
1996-12-09,23.62,25.25,23.13,25.25,443400,3.93666666666667,4.20833333333333,3.855,4.20833333333333,2660400,0.0,1.0
1996-12-10,22.25,24.38,22.12,23.88,329400,3.70833333333333,4.06333333333333,3.68666666666667,3.98,1976400,0.0,1.0
1996-12-11,21.38,22.5,21.0,21.87,468800,3.56333333333333,3.75,3.5,3.645,2812800,0.0,1.0
1996-12-12,20.5,21.75,20.5,21.5,357000,3.41666666666667,3.625,3.41666666666667,3.58333333333333,2142000,0.0,1.0
1996-12-13,21.0,21.12,20.25,20.37,328100,3.5,3.52,3.375,3.395,1968600,0.0,1.0
1996-12-16,20.25,21.12,20.0,20.88,216500,3.375,3.52,3.33333333333333,3.48,1299000,0.0,1.0
1996-12-17,19.62,20.0,18.75,20.0,386400,3.27,3.33333333333333,3.125,3.33333333333333,2318400,0.0,1.0
1996-12-18,20.62,21.25,20.0,20.25,468600,3.43666666666667,3.54166666666667,3.33333333333333,3.375,2811600,0.0,1.0
1996-12-19,21.38,21.5,20.75,20.88,162400,3.56333333333333,3.58333333333333,3.45833333333333,3.48,974400.000000001,0.0,1.0
1996-12-20,22.12,22.5,21.25,21.63,353500,3.68666666666667,3.75,3.54166666666667,3.605,2121000,0.0,1.0
1996-12-23,21.87,22.25,21.63,21.75,210900,3.645,3.70833333333333,3.605,3.625,1265400,0.0,1.0
1996-12-24,22.25,22.62,21.75,21.75,158300,3.70833333333333,3.77,3.625,3.625,949800.000000001,0.0,1.0
1996-12-26,23.5,23.88,22.12,22.62,161300,3.91666666666667,3.98,3.68666666666667,3.77,967799.999999999,0.0,1.0
1996-12-27,24.63,24.63,23.13,23.5,471800,4.105,4.105,3.855,3.91666666666667,2830800,0.0,1.0
1996-12-30,23.62,24.87,23.37,24.5,160000,3.93666666666667,4.145,3.895,4.08333333333333,959999.999999999,0.0,1.0
1996-12-31,23.75,24.0,23.37,23.37,107100,3.95833333333333,4.0,3.895,3.895,642600.000000001,0.0,1.0
1997-01-02,22.5,23.75,22.0,23.75,192200,3.75,3.95833333333333,3.66666666666667,3.95833333333333,1153200,0.0,1.0
1997-01-03,21.63,22.75,21.25,22.75,243700,3.605,3.79166666666667,3.54166666666667,3.79166666666667,1462200,0.0,1.0
1997-01-06,22.12,22.62,21.63,21.63,210300,3.68666666666667,3.77,3.605,3.605,1261800,0.0,1.0
1997-01-07,21.0,22.25,20.37,21.87,175300,3.5,3.70833333333333,3.395,3.645,1051800,0.0,1.0
1997-01-08,21.38,21.63,21.0,21.0,91800,3.56333333333333,3.605,3.5,3.5,550800,0.0,1.0
1997-01-09,21.25,21.87,21.25,21.5,147600,3.54166666666667,3.645,3.54166666666667,3.58333333333333,885599.999999999,0.0,1.0
1997-01-10,20.25,21.5,19.88,20.88,222800,3.375,3.58333333333333,3.31333333333333,3.48,1336800,0.0,1.0
1997-01-13,20.37,21.0,20.0,20.5,264100,3.395,3.5,3.33333333333333,3.41666666666667,1584600,0.0,1.0
1997-01-14,21.12,21.12,20.5,20.62,161700,3.52,3.52,3.41666666666667,3.43666666666667,970200,0.0,1.0
1997-01-15,21.0,22.0,20.88,21.25,352700,3.5,3.66666666666667,3.48,3.54166666666667,2116200,0.0,1.0
1997-01-16,22.12,22.38,20.88,21.12,458500,3.68666666666667,3.73,3.48,3.52,2751000,0.0,1.0
1997-01-17,21.87,22.75,21.87,22.38,303100,3.645,3.79166666666667,3.645,3.73,1818600,0.0,1.0
1997-01-20,21.25,22.12,21.0,22.12,155500,3.54166666666667,3.68666666666667,3.5,3.68666666666667,932999.999999999,0.0,1.0
1997-01-21,20.5,21.25,20.44,21.12,80300,3.41666666666667,3.54166666666667,3.40666666666667,3.52,481799.999999999,0.0,1.0
1997-01-22,20.62,20.88,20.25,20.62,112400,3.43666666666667,3.48,3.375,3.43666666666667,674399.999999999,0.0,1.0
1997-01-23,20.5,20.88,20.37,20.62,196400,3.41666666666667,3.48,3.395,3.43666666666667,1178400,0.0,1.0
1997-01-24,21.38,21.75,20.5,20.88,206600,3.56333333333333,3.625,3.41666666666667,3.48,1239600,0.0,1.0
1997-01-27,21.75,21.75,21.12,21.12,160900,3.625,3.625,3.52,3.52,965400,0.0,1.0
1997-01-28,21.75,22.62,21.63,22.25,214300,3.625,3.77,3.605,3.70833333333333,1285800,0.0,1.0
1997-01-29,21.63,21.75,21.38,21.63,107400,3.605,3.625,3.56333333333333,3.605,644400,0.0,1.0
1997-01-30,21.63,22.0,21.12,21.63,85500,3.605,3.66666666666667,3.52,3.605,513000,0.0,1.0
1997-01-31,23.25,23.37,21.5,21.5,284600,3.875,3.895,3.58333333333333,3.58333333333333,1707600,0.0,1.0
1997-02-03,22.81,23.37,22.62,23.37,112600,3.80166666666667,3.895,3.77,3.895,675599.999999999,0.0,1.0
1997-02-04,22.38,23.0,22.12,23.0,80700,3.73,3.83333333333333,3.68666666666667,3.83333333333333,484200,0.0,1.0
1997-02-05,21.87,22.88,21.87,22.5,208000,3.645,3.81333333333333,3.645,3.75,1248000,0.0,1.0
1997-02-06,21.63,21.87,21.38,21.75,34400,3.605,3.645,3.56333333333333,3.625,206400,0.0,1.0
1997-02-07,21.87,22.25,21.63,21.87,35900,3.645,3.70833333333333,3.605,3.645,215400,0.0,1.0
1997-02-10,21.5,22.5,21.38,21.5,123700,3.58333333333333,3.75,3.56333333333333,3.58333333333333,742200.000000001,0.0,1.0
1997-02-11,21.12,22.0,20.37,21.5,242900,3.52,3.66666666666667,3.395,3.58333333333333,1457400,0.0,1.0
1997-02-12,21.5,21.75,20.88,21.12,261600,3.58333333333333,3.625,3.48,3.52,1569600,0.0,1.0
1997-02-13,22.25,22.75,21.0,21.38,171600,3.70833333333333,3.79166666666667,3.5,3.56333333333333,1029600,0.0,1.0
1997-02-14,22.38,23.0,22.38,22.75,102200,3.73,3.83333333333333,3.73,3.79166666666667,613200,0.0,1.0
1997-02-18,22.25,22.62,21.75,22.62,95100,3.70833333333333,3.77,3.625,3.77,570600,0.0,1.0
1997-02-19,22.25,22.25,22.0,22.0,34200,3.70833333333333,3.70833333333333,3.66666666666667,3.66666666666667,205200,0.0,1.0
1997-02-20,22.38,22.38,21.75,22.0,229300,3.73,3.73,3.625,3.66666666666667,1375800,0.0,1.0
1997-02-21,23.0,23.25,22.38,23.0,1512000,3.83333333333333,3.875,3.73,3.83333333333333,9072000.00000001,0.0,1.0
1997-02-24,24.38,24.5,22.88,22.88,1029000,4.06333333333333,4.08333333333333,3.81333333333333,3.81333333333333,6174000,0.0,1.0
1997-02-25,24.63,24.63,24.12,24.63,375900,4.105,4.105,4.02,4.105,2255400,0.0,1.0
1997-02-26,24.12,24.87,23.25,24.5,246700,4.02,4.145,3.875,4.08333333333333,1480200,0.0,1.0
1997-02-27,23.75,24.25,23.62,24.12,120500,3.95833333333333,4.04166666666667,3.93666666666667,4.02,723000.000000001,0.0,1.0
1997-02-28,24.87,25.06,23.75,23.75,853100,4.145,4.17666666666667,3.95833333333333,3.95833333333333,5118600,0.0,1.0
1997-03-03,24.31,25.38,23.88,25.25,443800,4.05166666666667,4.23,3.98,4.20833333333333,2662800,0.0,1.0
1997-03-04,24.63,25.0,24.38,24.63,379000,4.105,4.16666666666667,4.06333333333333,4.105,2274000,0.0,1.0
1997-03-05,24.5,24.75,24.38,24.75,193800,4.08333333333333,4.125,4.06333333333333,4.125,1162800,0.0,1.0
1997-03-06,24.63,24.87,24.38,24.63,137100,4.105,4.145,4.06333333333333,4.105,822600,0.0,1.0
1997-03-07,26.0,26.13,24.87,24.87,997800,4.33333333333333,4.355,4.145,4.145,5986800,0.0,1.0
1997-03-10,28.88,29.13,26.13,26.75,773600,4.81333333333333,4.855,4.355,4.45833333333333,4641600,0.0,1.0
1997-03-11,30.12,30.12,29.0,29.37,1278700,5.02,5.02,4.83333333333333,4.895,7672200,0.0,1.0
1997-03-12,29.0,30.75,29.0,30.75,658200,4.83333333333333,5.125,4.83333333333333,5.125,3949200,0.0,1.0
1997-03-13,28.5,29.25,28.25,28.38,378300,4.75,4.875,4.70833333333333,4.73,2269800,0.0,1.0
1997-03-14,28.0,29.25,27.75,28.88,340300,4.66666666666667,4.875,4.625,4.81333333333333,2041800,0.0,1.0
1997-03-17,27.0,27.87,26.75,27.5,460800,4.5,4.645,4.45833333333333,4.58333333333333,2764800,0.0,1.0
1997-03-18,27.12,27.12,26.62,27.12,204500,4.52,4.52,4.43666666666667,4.52,1227000,0.0,1.0
1997-03-19,25.88,26.88,24.87,26.75,277300,4.31333333333333,4.48,4.145,4.45833333333333,1663800,0.0,1.0
1997-03-20,25.5,26.13,25.12,25.88,385200,4.25,4.355,4.18666666666667,4.31333333333333,2311200,0.0,1.0
1997-03-21,25.81,26.0,25.12,26.0,559600,4.30166666666667,4.33333333333333,4.18666666666667,4.33333333333333,3357600,0.0,1.0
1997-03-24,25.94,26.37,25.75,26.0,185000,4.32333333333333,4.395,4.29166666666667,4.33333333333333,1110000,0.0,1.0
1997-03-25,25.88,26.37,25.75,26.0,418100,4.31333333333333,4.395,4.29166666666667,4.33333333333333,2508600,0.0,1.0
1997-03-26,25.75,26.37,25.5,26.13,167500,4.29166666666667,4.395,4.25,4.355,1005000,0.0,1.0
1997-03-27,25.62,26.0,25.38,25.75,64200,4.27,4.33333333333333,4.23,4.29166666666667,385200,0.0,1.0
1997-03-31,23.81,25.62,23.69,25.62,315900,3.96833333333333,4.27,3.94833333333333,4.27,1895400,0.0,1.0
1997-04-01,23.13,24.38,22.88,23.75,169000,3.855,4.06333333333333,3.81333333333333,3.95833333333333,1014000,0.0,1.0
1997-04-02,21.12,23.13,20.75,23.13,277200,3.52,3.855,3.45833333333333,3.855,1663200,0.0,1.0
1997-04-03,20.13,21.25,19.88,21.25,324000,3.355,3.54166666666667,3.31333333333333,3.54166666666667,1944000,0.0,1.0
1997-04-04,21.12,21.75,19.75,19.88,602300,3.52,3.625,3.29166666666667,3.31333333333333,3613800,0.0,1.0
1997-04-07,22.75,24.12,21.63,21.75,378900,3.79166666666667,4.02,3.605,3.625,2273400,0.0,1.0
1997-04-08,23.5,24.38,22.75,23.0,167900,3.91666666666667,4.06333333333333,3.79166666666667,3.83333333333333,1007400,0.0,1.0
1997-04-09,22.75,24.0,22.62,23.62,95900,3.79166666666667,4.0,3.77,3.93666666666667,575400,0.0,1.0
1997-04-10,23.62,24.0,22.62,22.62,89500,3.93666666666667,4.0,3.77,3.77,537000,0.0,1.0
1997-04-11,21.75,23.75,20.75,23.37,535400,3.625,3.95833333333333,3.45833333333333,3.895,3212400,0.0,1.0
1997-04-14,20.37,21.75,20.0,21.75,357500,3.395,3.625,3.33333333333333,3.625,2145000,0.0,1.0
1997-04-15,20.13,21.0,20.0,20.37,259700,3.355,3.5,3.33333333333333,3.395,1558200,0.0,1.0
1997-04-16,18.0,20.37,17.13,20.37,1120500,3.0,3.395,2.855,3.395,6723000,0.0,1.0
1997-04-17,16.25,19.12,15.75,18.5,1231100,2.70833333333333,3.18666666666667,2.625,3.08333333333333,7386600.00000001,0.0,1.0
1997-04-18,18.0,18.12,16.38,17.0,419100,3.0,3.02,2.73,2.83333333333333,2514600,0.0,1.0
1997-04-21,17.5,18.87,17.0,18.38,211900,2.91666666666667,3.145,2.83333333333333,3.06333333333333,1271400,0.0,1.0
1997-04-22,16.88,17.5,16.5,17.5,256400,2.81333333333333,2.91666666666667,2.75,2.91666666666667,1538400,0.0,1.0
1997-04-23,18.0,18.25,16.88,16.88,308000,3.0,3.04166666666667,2.81333333333333,2.81333333333333,1848000,0.0,1.0
1997-04-24,17.75,18.12,17.25,18.0,132600,2.95833333333333,3.02,2.875,3.0,795600.000000001,0.0,1.0
1997-04-25,18.0,18.12,17.5,18.0,132700,3.0,3.02,2.91666666666667,3.0,796200,0.0,1.0
1997-04-28,17.0,18.12,17.0,18.12,345200,2.83333333333333,3.02,2.83333333333333,3.02,2071200,0.0,1.0
1997-04-29,17.25,18.0,17.13,18.0,208400,2.875,3.0,2.855,3.0,1250400,0.0,1.0
1997-04-30,17.75,18.0,16.88,17.0,259200,2.95833333333333,3.0,2.81333333333333,2.83333333333333,1555200,0.0,1.0
1997-05-01,19.0,19.62,17.75,18.0,579500,3.16666666666667,3.27,2.95833333333333,3.0,3477000,0.0,1.0
1997-05-02,19.62,20.0,18.87,19.12,363200,3.27,3.33333333333333,3.145,3.18666666666667,2179200,0.0,1.0
1997-05-05,22.5,22.62,19.75,20.0,937800,3.75,3.77,3.29166666666667,3.33333333333333,5626800,0.0,1.0
1997-05-06,22.12,23.25,20.25,22.38,595900,3.68666666666667,3.875,3.375,3.73,3575400,0.0,1.0
1997-05-07,22.0,22.25,21.63,22.12,167700,3.66666666666667,3.70833333333333,3.605,3.68666666666667,1006200,0.0,1.0
1997-05-08,21.75,22.5,21.63,22.0,257400,3.625,3.75,3.605,3.66666666666667,1544400,0.0,1.0
1997-05-09,21.12,21.75,20.62,21.63,211700,3.52,3.625,3.43666666666667,3.605,1270200,0.0,1.0
1997-05-12,21.87,22.25,21.0,21.25,297400,3.645,3.70833333333333,3.5,3.54166666666667,1784400,0.0,1.0
1997-05-13,21.87,22.12,21.75,22.12,147600,3.645,3.68666666666667,3.625,3.68666666666667,885600,0.0,1.0
1997-05-14,21.75,22.25,20.5,22.12,200700,3.625,3.70833333333333,3.41666666666667,3.68666666666667,1204200,0.0,1.0
1997-05-15,21.75,22.62,21.63,21.87,127000,3.625,3.77,3.605,3.645,762000,0.0,1.0
1997-05-16,22.0,22.12,21.63,22.12,219700,3.66666666666667,3.68666666666667,3.605,3.68666666666667,1318200,0.0,1.0
1997-05-19,22.0,22.12,21.63,22.0,66200,3.66666666666667,3.68666666666667,3.605,3.66666666666667,397200,0.0,1.0
1997-05-20,22.12,22.25,21.75,22.12,192800,3.68666666666667,3.70833333333333,3.625,3.68666666666667,1156800,0.0,1.0
1997-05-21,22.5,22.75,22.12,22.5,720100,3.75,3.79166666666667,3.68666666666667,3.75,4320600,0.0,1.0
1997-05-22,22.25,22.62,22.0,22.62,290300,3.70833333333333,3.77,3.66666666666667,3.77,1741800,0.0,1.0
1997-05-23,21.87,22.38,21.87,22.38,374600,3.645,3.73,3.645,3.73,2247600,0.0,1.0
1997-05-27,21.87,22.25,21.75,22.0,287300,3.645,3.70833333333333,3.625,3.66666666666667,1723800,0.0,1.0
1997-05-28,22.12,22.5,21.75,21.75,412200,3.68666666666667,3.75,3.625,3.625,2473200,0.0,1.0
1997-05-29,22.62,23.37,22.25,22.38,380000,3.77,3.895,3.70833333333333,3.73,2280000,0.0,1.0
1997-05-30,22.5,22.75,22.25,22.75,181200,3.75,3.79166666666667,3.70833333333333,3.79166666666667,1087200,0.0,1.0
1997-06-02,22.5,22.88,22.0,22.62,285200,3.75,3.81333333333333,3.66666666666667,3.77,1711200,0.0,1.0
1997-06-03,22.5,22.75,22.38,22.5,85200,3.75,3.79166666666667,3.73,3.75,511200,0.0,1.0
1997-06-04,24.38,24.63,22.38,22.5,447300,4.06333333333333,4.105,3.73,3.75,2683800,0.0,1.0
1997-06-05,24.75,25.38,23.88,24.75,631100,4.125,4.23,3.98,4.125,3786600,0.0,1.0
1997-06-06,25.75,26.0,24.63,25.0,479000,4.29166666666667,4.33333333333333,4.105,4.16666666666667,2874000,0.0,1.0
1997-06-09,25.38,26.75,25.25,25.75,249200,4.23,4.45833333333333,4.20833333333333,4.29166666666667,1495200,0.0,1.0
1997-06-10,25.31,25.88,24.87,25.62,147500,4.21833333333333,4.31333333333333,4.145,4.27,885000.000000001,0.0,1.0
1997-06-11,25.88,26.19,25.12,25.12,199100,4.31333333333333,4.365,4.18666666666667,4.18666666666667,1194600,0.0,1.0
1997-06-12,26.56,27.12,25.75,26.13,539300,4.42666666666667,4.52,4.29166666666667,4.355,3235800,0.0,1.0
1997-06-13,26.0,26.5,25.62,26.5,166400,4.33333333333333,4.41666666666667,4.27,4.41666666666667,998400.000000001,0.0,1.0
1997-06-16,26.25,26.25,25.75,25.94,51500,4.375,4.375,4.29166666666667,4.32333333333333,309000,0.0,1.0
1997-06-17,25.88,26.37,25.88,26.19,84300,4.31333333333333,4.395,4.31333333333333,4.365,505800,0.0,1.0
1997-06-18,26.25,26.75,25.75,26.37,327600,4.375,4.45833333333333,4.29166666666667,4.395,1965600,0.0,1.0
1997-06-19,26.44,26.75,26.25,26.37,264900,4.40666666666667,4.45833333333333,4.375,4.395,1589400,0.0,1.0
1997-06-20,26.44,26.75,26.25,26.5,419000,4.40666666666667,4.45833333333333,4.375,4.41666666666667,2514000,0.0,1.0
1997-06-23,25.88,26.75,25.81,26.75,139700,4.31333333333333,4.45833333333333,4.30166666666667,4.45833333333333,838200.000000001,0.0,1.0
1997-06-24,23.25,24.75,21.0,21.25,1637400,3.875,4.125,3.5,3.54166666666667,9824400,0.0,1.0
1997-06-25,22.88,23.62,22.5,23.37,707400,3.81333333333333,3.93666666666667,3.75,3.895,4244400,0.0,1.0
1997-06-26,24.87,25.0,22.75,22.75,175700,4.145,4.16666666666667,3.79166666666667,3.79166666666667,1054200,0.0,1.0
1997-06-27,23.75,24.87,23.62,24.5,104600,3.95833333333333,4.145,3.93666666666667,4.08333333333333,627600.000000001,0.0,1.0
1997-06-30,24.25,25.12,22.62,24.0,331000,4.04166666666667,4.18666666666667,3.77,4.0,1986000,0.0,1.0
1997-07-01,24.0,24.87,24.0,24.12,113700,4.0,4.145,4.0,4.02,682200,0.0,1.0
1997-07-02,24.75,24.87,24.0,24.0,139000,4.125,4.145,4.0,4.0,834000,0.0,1.0
1997-07-03,24.63,25.0,24.38,25.0,81400,4.105,4.16666666666667,4.06333333333333,4.16666666666667,488400,0.0,1.0
1997-07-07,24.75,25.31,24.63,24.63,148000,4.125,4.21833333333333,4.105,4.105,888000,0.0,1.0
1997-07-08,26.37,26.37,24.75,25.12,280700,4.395,4.395,4.125,4.18666666666667,1684200,0.0,1.0
1997-07-09,25.38,27.0,25.0,26.5,417700,4.23,4.5,4.16666666666667,4.41666666666667,2506200,0.0,1.0
1997-07-10,25.75,25.88,24.87,25.12,116200,4.29166666666667,4.31333333333333,4.145,4.18666666666667,697200,0.0,1.0
1997-07-11,25.62,26.37,25.5,25.5,110200,4.27,4.395,4.25,4.25,661200,0.0,1.0
1997-07-14,25.75,25.88,24.63,25.88,107100,4.29166666666667,4.31333333333333,4.105,4.31333333333333,642600,0.0,1.0
1997-07-15,25.62,25.75,24.87,25.62,137100,4.27,4.29166666666667,4.145,4.27,822600,0.0,1.0
1997-07-16,26.5,26.62,25.75,26.0,416300,4.41666666666667,4.43666666666667,4.29166666666667,4.33333333333333,2497800,0.0,1.0
1997-07-17,28.0,28.12,26.37,26.62,971500,4.66666666666667,4.68666666666667,4.395,4.43666666666667,5829000,0.0,1.0
1997-07-18,27.0,28.0,26.13,28.0,326800,4.5,4.66666666666667,4.355,4.66666666666667,1960800,0.0,1.0
1997-07-21,27.0,27.87,27.0,27.63,293200,4.5,4.645,4.5,4.605,1759200,0.0,1.0
1997-07-22,28.0,28.81,27.0,27.12,546500,4.66666666666667,4.80166666666667,4.5,4.52,3279000,0.0,1.0
1997-07-23,28.75,29.13,28.0,28.5,669500,4.79166666666667,4.855,4.66666666666667,4.75,4017000,0.0,1.0
1997-07-24,27.94,28.31,26.69,28.25,720900,4.65666666666667,4.71833333333333,4.44833333333333,4.70833333333333,4325400,0.0,1.0
1997-07-25,26.37,29.06,24.0,29.0,1329400,4.395,4.84333333333333,4.0,4.83333333333333,7976400,0.0,1.0
1997-07-28,25.62,27.63,25.38,27.25,754000,4.27,4.605,4.23,4.54166666666667,4524000,0.0,1.0
1997-07-29,27.0,27.0,25.25,25.75,477500,4.5,4.5,4.20833333333333,4.29166666666667,2865000,0.0,1.0
1997-07-30,27.38,27.87,27.12,27.5,561800,4.56333333333333,4.645,4.52,4.58333333333333,3370800,0.0,1.0
1997-07-31,27.25,27.75,27.25,27.63,275500,4.54166666666667,4.625,4.54166666666667,4.605,1653000,0.0,1.0
1997-08-01,27.38,27.5,27.12,27.25,111000,4.56333333333333,4.58333333333333,4.52,4.54166666666667,666000,0.0,1.0
1997-08-04,27.12,27.5,26.13,27.5,146700,4.52,4.58333333333333,4.355,4.58333333333333,880200,0.0,1.0
1997-08-05,27.12,27.38,26.88,27.25,129000,4.52,4.56333333333333,4.48,4.54166666666667,774000,0.0,1.0
1997-08-06,27.0,27.12,26.88,27.0,139300,4.5,4.52,4.48,4.5,835800,0.0,1.0
1997-08-07,26.31,27.0,26.0,26.88,209800,4.385,4.5,4.33333333333333,4.48,1258800,0.0,1.0
1997-08-08,25.62,26.25,25.62,26.0,231300,4.27,4.375,4.27,4.33333333333333,1387800,0.0,1.0
1997-08-11,25.75,25.75,24.5,25.62,260200,4.29166666666667,4.29166666666667,4.08333333333333,4.27,1561200,0.0,1.0
1997-08-12,25.12,26.31,25.0,25.62,161500,4.18666666666667,4.385,4.16666666666667,4.27,968999.999999999,0.0,1.0
1997-08-13,25.0,25.88,25.0,25.62,202500,4.16666666666667,4.31333333333333,4.16666666666667,4.27,1215000,0.0,1.0
1997-08-14,24.25,25.12,23.88,25.12,180200,4.04166666666667,4.18666666666667,3.98,4.18666666666667,1081200,0.0,1.0
1997-08-15,23.37,24.25,23.37,24.25,151700,3.895,4.04166666666667,3.895,4.04166666666667,910200,0.0,1.0
1997-08-18,24.25,24.38,23.5,23.5,170000,4.04166666666667,4.06333333333333,3.91666666666667,3.91666666666667,1020000,0.0,1.0
1997-08-19,26.0,26.13,24.5,24.5,302400,4.33333333333333,4.355,4.08333333333333,4.08333333333333,1814400,0.0,1.0
1997-08-20,28.75,28.88,25.75,26.25,573600,4.79166666666667,4.81333333333333,4.29166666666667,4.375,3441600,0.0,1.0
1997-08-21,27.87,28.75,27.5,28.75,465700,4.645,4.79166666666667,4.58333333333333,4.79166666666667,2794200,0.0,1.0
1997-08-22,27.87,28.0,27.12,27.12,250700,4.645,4.66666666666667,4.52,4.52,1504200,0.0,1.0
1997-08-25,27.69,28.25,27.63,27.87,169300,4.615,4.70833333333333,4.605,4.645,1015800,0.0,1.0
1997-08-26,27.63,27.87,27.38,27.5,226600,4.605,4.645,4.56333333333333,4.58333333333333,1359600,0.0,1.0
1997-08-27,27.69,27.75,27.5,27.75,114200,4.615,4.625,4.58333333333333,4.625,685200,0.0,1.0
1997-08-28,27.87,28.5,27.63,27.63,186400,4.645,4.75,4.605,4.605,1118400,0.0,1.0
1997-08-29,30.38,31.38,27.0,27.0,1633000,5.06333333333333,5.23,4.5,4.5,9798000.00000001,0.0,1.0
1997-09-02,29.62,30.25,29.0,30.25,517400,4.93666666666667,5.04166666666667,4.83333333333333,5.04166666666667,3104400,0.0,1.0
1997-09-03,29.88,31.0,29.5,30.25,354700,4.98,5.16666666666667,4.91666666666667,5.04166666666667,2128200,0.0,1.0
1997-09-04,30.75,30.75,29.5,29.5,439600,5.125,5.125,4.91666666666667,4.91666666666667,2637600,0.0,1.0
1997-09-05,30.75,30.87,30.5,30.75,130500,5.125,5.145,5.08333333333333,5.125,783000,0.0,1.0
1997-09-08,33.0,33.63,30.75,30.87,791400,5.5,5.605,5.125,5.145,4748400,0.0,1.0
1997-09-09,33.12,33.75,32.13,33.75,669600,5.52,5.625,5.355,5.625,4017600,0.0,1.0
1997-09-10,33.5,34.5,32.62,33.0,329600,5.58333333333333,5.75,5.43666666666667,5.5,1977600,0.0,1.0
1997-09-11,35.69,36.25,32.88,32.88,617700,5.94833333333333,6.04166666666667,5.48,5.48,3706200,0.0,1.0
1997-09-12,36.0,36.94,35.37,35.75,645000,6.0,6.15666666666667,5.895,5.95833333333333,3870000,0.0,1.0
1997-09-15,34.88,36.38,34.0,36.25,354200,5.81333333333333,6.06333333333333,5.66666666666667,6.04166666666667,2125200,0.0,1.0
1997-09-16,35.13,36.87,34.62,34.62,475300,5.855,6.145,5.77,5.77,2851800,0.0,1.0
1997-09-17,37.62,38.13,34.62,34.88,732300,6.27,6.355,5.77,5.81333333333333,4393800,0.0,1.0
1997-09-18,36.25,36.81,35.0,36.63,1450800,6.04166666666667,6.135,5.83333333333333,6.105,8704800,0.0,1.0
1997-09-19,37.25,37.25,35.13,36.25,600200,6.20833333333333,6.20833333333333,5.855,6.04166666666667,3601200,0.0,1.0
1997-09-22,39.5,39.75,36.5,36.5,767100,6.58333333333333,6.625,6.08333333333333,6.08333333333333,4602600,0.0,1.0
1997-09-23,39.5,40.25,39.12,39.63,809300,6.58333333333333,6.70833333333333,6.52,6.605,4855800,0.0,1.0
1997-09-24,38.25,39.75,36.87,39.38,439700,6.375,6.625,6.145,6.56333333333333,2638200,0.0,1.0
1997-09-25,36.25,38.13,36.0,37.38,477300,6.04166666666667,6.355,6.0,6.23,2863800,0.0,1.0
1997-09-26,35.88,36.75,35.5,36.5,192600,5.98,6.125,5.91666666666667,6.08333333333333,1155600,0.0,1.0
1997-09-29,37.0,37.25,35.13,35.62,727700,6.16666666666667,6.20833333333333,5.855,5.93666666666667,4366200,0.0,1.0
1997-09-30,41.88,42.44,40.25,40.25,1697400,6.98,7.07333333333333,6.70833333333333,6.70833333333333,10184400,0.0,1.0
1997-10-01,41.62,42.25,41.5,42.0,357700,6.93666666666667,7.04166666666667,6.91666666666667,7.0,2146200,0.0,1.0
1997-10-02,42.0,42.0,40.5,41.75,326000,7.0,7.0,6.75,6.95833333333333,1956000,0.0,1.0
1997-10-03,42.87,43.0,42.0,42.12,255400,7.145,7.16666666666667,7.0,7.02,1532400,0.0,1.0
1997-10-06,43.75,43.88,43.0,43.12,357100,7.29166666666667,7.31333333333333,7.16666666666667,7.18666666666667,2142600,0.0,1.0
1997-10-07,46.0,46.12,43.5,43.62,311600,7.66666666666667,7.68666666666667,7.25,7.27,1869600,0.0,1.0
1997-10-08,44.88,46.25,43.75,45.87,328700,7.48,7.70833333333333,7.29166666666667,7.645,1972200,0.0,1.0
1997-10-09,42.25,44.37,42.25,44.37,443300,7.04166666666667,7.395,7.04166666666667,7.395,2659800,0.0,1.0
1997-10-10,43.0,43.88,41.5,42.25,310000,7.16666666666667,7.31333333333333,6.91666666666667,7.04166666666667,1860000,0.0,1.0
1997-10-13,40.12,43.0,40.06,43.0,411300,6.68666666666667,7.16666666666667,6.67666666666667,7.16666666666667,2467800,0.0,1.0
1997-10-14,40.25,41.25,39.38,40.12,481800,6.70833333333333,6.875,6.56333333333333,6.68666666666667,2890800,0.0,1.0
1997-10-15,39.87,41.0,39.12,39.63,289800,6.645,6.83333333333333,6.52,6.605,1738800,0.0,1.0
1997-10-16,38.75,39.87,38.13,39.63,515700,6.45833333333333,6.645,6.355,6.605,3094200,0.0,1.0
1997-10-17,37.88,38.75,37.12,38.75,422200,6.31333333333333,6.45833333333333,6.18666666666667,6.45833333333333,2533200,0.0,1.0
1997-10-20,37.75,39.0,35.0,37.75,769700,6.29166666666667,6.5,5.83333333333333,6.29166666666667,4618200,0.0,1.0
1997-10-21,41.0,41.5,38.13,39.5,584500,6.83333333333333,6.91666666666667,6.355,6.58333333333333,3507000,0.0,1.0
1997-10-22,38.5,41.13,38.0,41.13,290100,6.41666666666667,6.855,6.33333333333333,6.855,1740600,0.0,1.0
1997-10-23,39.12,40.25,36.63,36.75,387400,6.52,6.70833333333333,6.105,6.125,2324400,0.0,1.0
1997-10-24,38.94,39.63,37.69,39.63,301000,6.49,6.605,6.28166666666667,6.605,1806000,0.0,1.0
1997-10-27,35.5,39.0,35.0,38.25,310400,5.91666666666667,6.5,5.83333333333333,6.375,1862400,0.0,1.0
1997-10-28,35.62,37.0,32.0,33.0,630400,5.93666666666667,6.16666666666667,5.33333333333333,5.5,3782400,0.0,1.0
1997-10-29,39.25,39.38,35.62,35.62,623200,6.54166666666667,6.56333333333333,5.93666666666667,5.93666666666667,3739200,0.0,1.0
1997-10-30,38.0,39.0,37.0,37.38,275100,6.33333333333333,6.5,6.16666666666667,6.23,1650600,0.0,1.0
1997-10-31,38.13,38.75,38.0,38.62,120000,6.355,6.45833333333333,6.33333333333333,6.43666666666667,720000,0.0,1.0
1997-11-03,39.59,39.87,38.37,38.5,197100,6.59833333333333,6.645,6.395,6.41666666666667,1182600,0.0,1.0
1997-11-04,39.0,39.63,38.37,39.38,146100,6.5,6.605,6.395,6.56333333333333,876600,0.0,1.0
1997-11-05,38.75,40.75,37.75,39.12,274600,6.45833333333333,6.79166666666667,6.29166666666667,6.52,1647600,0.0,1.0
1997-11-06,40.0,40.12,39.0,39.25,270700,6.66666666666667,6.68666666666667,6.5,6.54166666666667,1624200,0.0,1.0
1997-11-07,38.94,39.75,38.5,38.75,141300,6.49,6.625,6.41666666666667,6.45833333333333,847800,0.0,1.0
1997-11-10,36.12,39.5,36.0,38.5,207200,6.02,6.58333333333333,6.0,6.41666666666667,1243200,0.0,1.0
1997-11-11,35.19,37.12,35.0,36.38,352700,5.865,6.18666666666667,5.83333333333333,6.06333333333333,2116200,0.0,1.0
1997-11-12,33.56,35.0,33.12,33.25,413500,5.59333333333333,5.83333333333333,5.52,5.54166666666667,2481000,0.0,1.0
1997-11-13,33.63,34.62,32.88,33.69,223900,5.605,5.77,5.48,5.615,1343400,0.0,1.0
1997-11-14,36.06,36.63,32.13,33.38,574600,6.01,6.105,5.355,5.56333333333333,3447600,0.0,1.0
1997-11-17,37.38,38.88,37.0,37.5,385100,6.23,6.48,6.16666666666667,6.25,2310600,0.0,1.0
1997-11-18,37.0,38.0,36.5,38.0,61100,6.16666666666667,6.33333333333333,6.08333333333333,6.33333333333333,366600,0.0,1.0
1997-11-19,37.88,38.5,37.0,37.25,130300,6.31333333333333,6.41666666666667,6.16666666666667,6.20833333333333,781800,0.0,1.0
1997-11-20,38.88,38.88,38.0,38.75,266100,6.48,6.48,6.33333333333333,6.45833333333333,1596600,0.0,1.0
1997-11-21,39.87,40.5,38.5,39.38,317300,6.645,6.75,6.41666666666667,6.56333333333333,1903800,0.0,1.0
1997-11-24,37.0,39.75,37.0,39.75,144600,6.16666666666667,6.625,6.16666666666667,6.625,867600,0.0,1.0
1997-11-25,35.56,38.37,35.37,38.37,341500,5.92666666666667,6.395,5.895,6.395,2049000,0.0,1.0
1997-11-26,35.0,37.75,33.56,37.5,1052200,5.83333333333333,6.29166666666667,5.59333333333333,6.25,6313200,0.0,1.0
1997-11-28,34.94,35.37,34.88,35.37,310300,5.82333333333333,5.895,5.81333333333333,5.895,1861800,0.0,1.0
1997-12-01,35.13,35.37,34.12,35.37,417900,5.855,5.895,5.68666666666667,5.895,2507400,0.0,1.0
1997-12-02,35.5,35.88,35.0,35.13,566700,5.91666666666667,5.98,5.83333333333333,5.855,3400200,0.0,1.0
1997-12-03,36.5,36.75,35.88,36.0,499800,6.08333333333333,6.125,5.98,6.0,2998800,0.0,1.0
1997-12-04,36.5,37.62,36.0,37.25,379500,6.08333333333333,6.27,6.0,6.20833333333333,2277000,0.0,1.0
1997-12-05,36.12,36.25,35.25,35.44,457300,6.02,6.04166666666667,5.875,5.90666666666667,2743800,0.0,1.0
1997-12-08,37.38,38.37,36.0,36.38,581400,6.23,6.395,6.0,6.06333333333333,3488400,0.0,1.0
1997-12-09,37.25,38.37,37.0,37.62,262900,6.20833333333333,6.395,6.16666666666667,6.27,1577400,0.0,1.0
1997-12-10,36.0,37.31,35.5,37.0,262600,6.0,6.21833333333333,5.91666666666667,6.16666666666667,1575600,0.0,1.0
1997-12-11,34.0,36.12,33.75,36.12,379000,5.66666666666667,6.02,5.625,6.02,2274000,0.0,1.0
1997-12-12,33.63,35.75,33.5,35.0,265600,5.605,5.95833333333333,5.58333333333333,5.83333333333333,1593600,0.0,1.0
1997-12-15,32.62,34.5,32.0,34.5,396000,5.43666666666667,5.75,5.33333333333333,5.75,2376000,0.0,1.0
1997-12-16,33.87,34.62,33.12,33.12,368800,5.645,5.77,5.52,5.52,2212800,0.0,1.0
1997-12-17,34.38,34.75,33.75,33.75,342700,5.73,5.79166666666667,5.625,5.625,2056200,0.0,1.0
1997-12-18,32.5,34.38,32.5,34.12,429600,5.41666666666667,5.73,5.41666666666667,5.68666666666667,2577600,0.0,1.0
1997-12-19,32.88,33.5,30.75,32.0,328500,5.48,5.58333333333333,5.125,5.33333333333333,1971000,0.0,1.0
1997-12-22,33.38,34.0,32.62,33.12,185300,5.56333333333333,5.66666666666667,5.43666666666667,5.52,1111800,0.0,1.0
1997-12-23,34.0,34.12,32.75,33.63,149500,5.66666666666667,5.68666666666667,5.45833333333333,5.605,896999.999999999,0.0,1.0
1997-12-24,34.0,34.0,33.25,34.0,131100,5.66666666666667,5.66666666666667,5.54166666666667,5.66666666666667,786600,0.0,1.0
1997-12-26,33.63,34.38,33.25,33.87,28000,5.605,5.73,5.54166666666667,5.645,168000,0.0,1.0
1997-12-29,34.62,34.75,33.38,33.38,120600,5.77,5.79166666666667,5.56333333333333,5.56333333333333,723600,0.0,1.0
1997-12-30,34.38,35.0,34.0,34.88,316100,5.73,5.83333333333333,5.66666666666667,5.81333333333333,1896600,0.0,1.0
1997-12-31,34.38,34.5,33.87,34.38,177500,5.73,5.75,5.645,5.73,1065000,0.0,1.0
1998-01-02,33.87,34.5,33.0,34.38,221400,5.645,5.75,5.5,5.73,1328400,0.0,1.0
1998-01-05,34.0,34.38,32.75,34.12,125500,5.66666666666667,5.73,5.45833333333333,5.68666666666667,753000,0.0,1.0
1998-01-06,35.0,35.25,33.5,33.5,273700,5.83333333333333,5.875,5.58333333333333,5.58333333333333,1642200,0.0,1.0
1998-01-07,34.25,36.0,34.0,35.0,493300,5.70833333333333,6.0,5.66666666666667,5.83333333333333,2959800,0.0,1.0
1998-01-08,35.25,35.88,34.5,35.13,353400,5.875,5.98,5.75,5.855,2120400,0.0,1.0
1998-01-09,35.94,36.0,34.75,35.5,253500,5.99,6.0,5.79166666666667,5.91666666666667,1521000,0.0,1.0
1998-01-12,35.0,36.0,34.5,35.5,277600,5.83333333333333,6.0,5.75,5.91666666666667,1665600,0.0,1.0
1998-01-13,37.38,37.62,35.0,35.0,575100,6.23,6.27,5.83333333333333,5.83333333333333,3450600,0.0,1.0
1998-01-14,39.0,39.0,36.5,36.56,968200,6.5,6.5,6.08333333333333,6.09333333333333,5809200,0.0,1.0
1998-01-15,39.25,40.25,38.75,39.0,460500,6.54166666666667,6.70833333333333,6.45833333333333,6.5,2763000,0.0,1.0
1998-01-16,38.75,40.0,37.38,40.0,161600,6.45833333333333,6.66666666666667,6.23,6.66666666666667,969600,0.0,1.0
1998-01-20,43.25,43.25,38.88,39.12,1087100,7.20833333333333,7.20833333333333,6.48,6.52,6522600,0.0,1.0
1998-01-21,42.38,43.25,41.5,42.75,458200,7.06333333333333,7.20833333333333,6.91666666666667,7.125,2749200,0.0,1.0
1998-01-22,42.0,42.5,41.62,41.75,173500,7.0,7.08333333333333,6.93666666666667,6.95833333333333,1041000,0.0,1.0
1998-01-23,42.0,42.38,41.5,42.38,463900,7.0,7.06333333333333,6.91666666666667,7.06333333333333,2783400,0.0,1.0
1998-01-26,41.0,42.0,41.0,42.0,109200,6.83333333333333,7.0,6.83333333333333,7.0,655200,0.0,1.0
1998-01-27,41.56,42.0,40.0,41.0,173900,6.92666666666667,7.0,6.66666666666667,6.83333333333333,1043400,0.0,1.0
1998-01-28,42.75,42.87,41.31,41.94,187100,7.125,7.145,6.885,6.99,1122600,0.0,1.0
1998-01-29,42.87,44.25,41.62,42.5,327700,7.145,7.375,6.93666666666667,7.08333333333333,1966200,0.0,1.0
1998-01-30,41.75,42.63,41.13,42.19,395100,6.95833333333333,7.105,6.855,7.03166666666667,2370600,0.0,1.0
1998-02-02,43.12,44.5,42.25,42.25,521500,7.18666666666667,7.41666666666667,7.04166666666667,7.04166666666667,3129000,0.0,1.0
1998-02-03,42.5,43.62,42.0,43.0,153700,7.08333333333333,7.27,7.0,7.16666666666667,922200,0.0,1.0
1998-02-04,42.5,43.38,41.75,42.87,198900,7.08333333333333,7.23,6.95833333333333,7.145,1193400,0.0,1.0
1998-02-05,41.5,44.5,40.5,43.0,512000,6.91666666666667,7.41666666666667,6.75,7.16666666666667,3072000,0.0,1.0
1998-02-06,41.75,42.0,40.56,41.37,347500,6.95833333333333,7.0,6.76,6.895,2085000,0.0,1.0
1998-02-09,43.38,43.88,41.25,41.25,454800,7.23,7.31333333333333,6.875,6.875,2728800,0.0,1.0
1998-02-10,43.88,44.37,42.75,43.5,387900,7.31333333333333,7.395,7.125,7.25,2327400,0.0,1.0
1998-02-11,42.5,43.88,42.25,43.88,433600,7.08333333333333,7.31333333333333,7.04166666666667,7.31333333333333,2601600,0.0,1.0
1998-02-12,42.5,43.0,41.25,43.0,265500,7.08333333333333,7.16666666666667,6.875,7.16666666666667,1593000,0.0,1.0
1998-02-13,43.75,44.62,41.75,41.88,279300,7.29166666666667,7.43666666666667,6.95833333333333,6.98,1675800,0.0,1.0
1998-02-17,43.5,45.25,42.87,44.0,321400,7.25,7.54166666666667,7.145,7.33333333333333,1928400,0.0,1.0
1998-02-18,44.88,45.12,43.25,43.5,243500,7.48,7.52,7.20833333333333,7.25,1461000,0.0,1.0
1998-02-19,44.88,45.12,44.25,44.81,322600,7.48,7.52,7.375,7.46833333333333,1935600,0.0,1.0
1998-02-20,44.5,44.88,43.38,44.37,149500,7.41666666666667,7.48,7.23,7.395,897000,0.0,1.0
1998-02-23,43.5,44.75,42.75,44.13,146900,7.25,7.45833333333333,7.125,7.355,881400,0.0,1.0
1998-02-24,41.81,43.62,40.5,43.0,1335700,6.96833333333333,7.27,6.75,7.16666666666667,8014200,0.0,1.0
1998-02-25,43.5,43.5,41.75,42.0,218000,7.25,7.25,6.95833333333333,7.0,1308000,0.0,1.0
1998-02-26,44.0,44.0,42.75,43.25,158900,7.33333333333333,7.33333333333333,7.125,7.20833333333333,953400,0.0,1.0
1998-02-27,45.38,46.62,44.62,44.75,496200,7.56333333333333,7.77,7.43666666666667,7.45833333333333,2977200,0.0,1.0
1998-03-02,43.0,47.37,42.75,45.75,1174100,7.16666666666667,7.895,7.125,7.625,7044600,0.0,1.0
1998-03-03,41.13,43.25,40.25,43.12,1236200,6.855,7.20833333333333,6.70833333333333,7.18666666666667,7417200,0.0,1.0
1998-03-04,39.25,42.12,39.0,41.25,691700,6.54166666666667,7.02,6.5,6.875,4150200,0.0,1.0
1998-03-05,41.25,41.75,40.38,40.62,598000,6.875,6.95833333333333,6.73,6.77,3588000,0.0,1.0
1998-03-06,43.25,43.25,42.0,42.0,335200,7.20833333333333,7.20833333333333,7.0,7.0,2011200,0.0,1.0
1998-03-09,42.0,45.0,41.5,44.13,405200,7.0,7.5,6.91666666666667,7.355,2431200,0.0,1.0
1998-03-10,44.0,44.13,42.12,42.12,237500,7.33333333333333,7.355,7.02,7.02,1425000,0.0,1.0
1998-03-11,44.88,45.38,43.56,44.25,388600,7.48,7.56333333333333,7.26,7.375,2331600,0.0,1.0
1998-03-12,45.44,45.75,43.75,45.12,399400,7.57333333333333,7.625,7.29166666666667,7.52,2396400,0.0,1.0
1998-03-13,45.25,46.0,44.31,45.87,279600,7.54166666666667,7.66666666666667,7.385,7.645,1677600,0.0,1.0
1998-03-16,44.5,46.12,44.25,46.12,172600,7.41666666666667,7.68666666666667,7.375,7.68666666666667,1035600,0.0,1.0
1998-03-17,45.19,45.75,44.0,44.75,281900,7.53166666666667,7.625,7.33333333333333,7.45833333333333,1691400,0.0,1.0
1998-03-18,45.5,45.5,45.0,45.12,106500,7.58333333333333,7.58333333333333,7.5,7.52,639000,0.0,1.0
1998-03-19,45.5,45.75,44.88,44.88,114400,7.58333333333333,7.625,7.48,7.48,686400,0.0,1.0
1998-03-20,45.5,45.63,44.88,44.88,119300,7.58333333333333,7.605,7.48,7.48,715800,0.0,1.0
1998-03-23,45.38,46.75,44.94,45.63,451700,7.56333333333333,7.79166666666667,7.49,7.605,2710200,0.0,1.0
1998-03-24,45.12,46.0,44.25,44.88,331100,7.52,7.66666666666667,7.375,7.48,1986600,0.0,1.0
1998-03-25,44.62,45.38,44.0,45.38,102200,7.43666666666667,7.56333333333333,7.33333333333333,7.56333333333333,613200,0.0,1.0
1998-03-26,44.44,45.0,44.0,44.62,72300,7.40666666666667,7.5,7.33333333333333,7.43666666666667,433800,0.0,1.0
1998-03-27,43.69,44.88,43.5,44.44,129000,7.28166666666667,7.48,7.25,7.40666666666667,774000,0.0,1.0
1998-03-30,43.0,43.62,42.25,43.38,316700,7.16666666666667,7.27,7.04166666666667,7.23,1900200,0.0,1.0
1998-03-31,44.25,44.62,42.75,43.56,338300,7.375,7.43666666666667,7.125,7.26,2029800,0.0,1.0
1998-04-01,44.62,45.0,43.94,44.44,224400,7.43666666666667,7.5,7.32333333333333,7.40666666666667,1346400,0.0,1.0
1998-04-02,45.12,45.25,44.75,44.75,238100,7.52,7.54166666666667,7.45833333333333,7.45833333333333,1428600,0.0,1.0
1998-04-03,43.0,45.5,42.63,45.0,299100,7.16666666666667,7.58333333333333,7.105,7.5,1794600,0.0,1.0
1998-04-06,42.25,43.06,42.12,43.06,172900,7.04166666666667,7.17666666666667,7.02,7.17666666666667,1037400,0.0,1.0
1998-04-07,41.75,43.0,41.25,42.12,122900,6.95833333333333,7.16666666666667,6.875,7.02,737400,0.0,1.0
1998-04-08,41.0,41.88,40.75,41.37,511800,6.83333333333333,6.98,6.79166666666667,6.895,3070800,0.0,1.0
1998-04-09,41.94,42.12,40.75,41.13,414400,6.99,7.02,6.79166666666667,6.855,2486400,0.0,1.0
1998-04-13,40.94,42.0,40.62,41.75,254500,6.82333333333333,7.0,6.77,6.95833333333333,1527000,0.0,1.0
1998-04-14,38.88,42.63,38.62,42.0,1476500,6.48,7.105,6.43666666666667,7.0,8859000,0.0,1.0
1998-04-15,37.12,39.63,36.75,39.5,1166700,6.18666666666667,6.605,6.125,6.58333333333333,7000200,0.0,1.0
1998-04-16,39.12,39.5,36.0,36.87,684300,6.52,6.58333333333333,6.0,6.145,4105800,0.0,1.0
1998-04-17,39.5,39.87,38.37,39.38,376300,6.58333333333333,6.645,6.395,6.56333333333333,2257800,0.0,1.0
1998-04-20,36.75,40.75,36.5,39.06,971200,6.125,6.79166666666667,6.08333333333333,6.51,5827200,0.0,1.0
1998-04-21,36.12,37.5,35.81,37.5,687200,6.02,6.25,5.96833333333333,6.25,4123200,0.0,1.0
1998-04-22,35.88,36.5,35.0,36.25,498900,5.98,6.08333333333333,5.83333333333333,6.04166666666667,2993400,0.0,1.0
1998-04-23,35.0,36.5,34.62,36.25,431300,5.83333333333333,6.08333333333333,5.77,6.04166666666667,2587800,0.0,1.0
1998-04-24,33.87,35.13,33.38,35.0,457600,5.645,5.855,5.56333333333333,5.83333333333333,2745600,0.0,1.0
1998-04-27,32.62,33.75,31.5,33.38,538200,5.43666666666667,5.625,5.25,5.56333333333333,3229200,0.0,1.0
1998-04-28,33.12,34.88,32.75,33.0,489600,5.52,5.81333333333333,5.45833333333333,5.5,2937600,0.0,1.0
1998-04-29,34.75,34.75,33.5,34.0,525600,5.79166666666667,5.79166666666667,5.58333333333333,5.66666666666667,3153600,0.0,1.0
1998-04-30,36.0,36.25,35.0,35.5,519800,6.0,6.04166666666667,5.83333333333333,5.91666666666667,3118800,0.0,1.0
1998-05-01,36.38,36.75,35.88,36.25,136100,6.06333333333333,6.125,5.98,6.04166666666667,816600,0.0,1.0
1998-05-04,35.75,36.5,35.0,36.5,245000,5.95833333333333,6.08333333333333,5.83333333333333,6.08333333333333,1470000,0.0,1.0
1998-05-05,35.37,36.12,35.37,36.12,320800,5.895,6.02,5.895,6.02,1924800,0.0,1.0
1998-05-06,35.69,36.06,35.62,35.88,287600,5.94833333333333,6.01,5.93666666666667,5.98,1725600,0.0,1.0
1998-05-07,34.06,35.75,34.0,35.62,326900,5.67666666666667,5.95833333333333,5.66666666666667,5.93666666666667,1961400,0.0,1.0
1998-05-08,34.88,34.88,34.0,34.0,456700,5.81333333333333,5.81333333333333,5.66666666666667,5.66666666666667,2740200,0.0,1.0
1998-05-11,33.5,34.81,33.5,34.81,233600,5.58333333333333,5.80166666666667,5.58333333333333,5.80166666666667,1401600,0.0,1.0
1998-05-12,34.88,34.88,32.62,33.38,401700,5.81333333333333,5.81333333333333,5.43666666666667,5.56333333333333,2410200,0.0,1.0
1998-05-13,36.0,37.0,35.13,35.25,466900,6.0,6.16666666666667,5.855,5.875,2801400,0.0,1.0
1998-05-14,37.12,37.62,35.13,36.0,376300,6.18666666666667,6.27,5.855,6.0,2257800,0.0,1.0
1998-05-15,36.25,37.25,36.12,37.25,223100,6.04166666666667,6.20833333333333,6.02,6.20833333333333,1338600,0.0,1.0
1998-05-18,34.75,37.88,34.38,36.38,913800,5.79166666666667,6.31333333333333,5.73,6.06333333333333,5482800,0.0,1.0
1998-05-19,33.81,35.25,33.12,34.88,602600,5.635,5.875,5.52,5.81333333333333,3615600,0.0,1.0
1998-05-20,33.44,34.0,32.88,33.87,340000,5.57333333333333,5.66666666666667,5.48,5.645,2040000,0.0,1.0
1998-05-21,31.5,33.87,30.0,33.38,1598700,5.25,5.645,5.0,5.56333333333333,9592200,0.0,1.0
1998-05-22,32.0,32.75,31.25,31.75,526300,5.33333333333333,5.45833333333333,5.20833333333333,5.29166666666667,3157800,0.0,1.0
1998-05-26,32.5,34.25,32.25,34.12,435100,5.41666666666667,5.70833333333333,5.375,5.68666666666667,2610600,0.0,1.0
1998-05-27,31.75,32.0,30.25,31.38,452500,5.29166666666667,5.33333333333333,5.04166666666667,5.23,2715000,0.0,1.0
1998-05-28,33.5,34.12,31.88,31.88,339800,5.58333333333333,5.68666666666667,5.31333333333333,5.31333333333333,2038800,0.0,1.0
1998-05-29,31.5,34.0,31.38,33.75,373000,5.25,5.66666666666667,5.23,5.625,2238000,0.0,1.0
1998-06-01,30.87,31.62,30.5,31.5,231200,5.145,5.27,5.08333333333333,5.25,1387200,0.0,1.0
1998-06-02,30.63,31.25,30.38,30.87,201000,5.105,5.20833333333333,5.06333333333333,5.145,1206000,0.0,1.0
1998-06-03,30.63,32.37,30.31,32.0,192800,5.105,5.395,5.05166666666667,5.33333333333333,1156800,0.0,1.0
1998-06-04,31.38,31.62,30.38,30.44,129900,5.23,5.27,5.06333333333333,5.07333333333333,779400,0.0,1.0
1998-06-05,27.25,31.25,27.0,31.25,1443000,4.54166666666667,5.20833333333333,4.5,5.20833333333333,8657999.99999999,0.0,1.0
1998-06-08,28.38,29.5,27.25,27.75,900600,4.73,4.91666666666667,4.54166666666667,4.625,5403600,0.0,1.0
1998-06-09,28.25,28.38,27.87,28.25,232100,4.70833333333333,4.73,4.645,4.70833333333333,1392600,0.0,1.0
1998-06-10,28.5,28.88,28.12,28.25,462300,4.75,4.81333333333333,4.68666666666667,4.70833333333333,2773800,0.0,1.0
1998-06-11,28.12,28.88,27.87,28.5,513200,4.68666666666667,4.81333333333333,4.645,4.75,3079200,0.0,1.0
1998-06-12,28.12,28.88,27.63,28.5,250600,4.68666666666667,4.81333333333333,4.605,4.75,1503600,0.0,1.0
1998-06-15,27.5,28.94,27.25,28.0,144300,4.58333333333333,4.82333333333333,4.54166666666667,4.66666666666667,865800,0.0,1.0
1998-06-16,28.38,28.38,27.25,27.81,269500,4.73,4.73,4.54166666666667,4.635,1617000,0.0,1.0
1998-06-17,27.25,28.38,27.25,28.25,532800,4.54166666666667,4.73,4.54166666666667,4.70833333333333,3196800,0.0,1.0
1998-06-18,26.25,27.38,25.62,27.38,502500,4.375,4.56333333333333,4.27,4.56333333333333,3015000,0.0,1.0
1998-06-19,25.62,26.37,25.44,26.25,289400,4.27,4.395,4.24,4.375,1736400,0.0,1.0
1998-06-22,25.12,25.88,24.5,25.88,334200,4.18666666666667,4.31333333333333,4.08333333333333,4.31333333333333,2005200,0.0,1.0
1998-06-23,25.25,25.88,25.12,25.62,295500,4.20833333333333,4.31333333333333,4.18666666666667,4.27,1773000,0.0,1.0
1998-06-24,26.75,26.75,25.12,25.5,212100,4.45833333333333,4.45833333333333,4.18666666666667,4.25,1272600,0.0,1.0
1998-06-25,26.56,27.63,26.13,26.81,406600,4.42666666666667,4.605,4.355,4.46833333333333,2439600,0.0,1.0
1998-06-26,25.75,26.62,25.19,26.25,192800,4.29166666666667,4.43666666666667,4.19833333333333,4.375,1156800,0.0,1.0
1998-06-29,25.5,26.25,24.75,25.38,251800,4.25,4.375,4.125,4.23,1510800,0.0,1.0
1998-06-30,23.56,25.62,22.62,25.25,668100,3.92666666666667,4.27,3.77,4.20833333333333,4008600,0.0,1.0
1998-07-01,23.88,24.38,23.56,23.75,215900,3.98,4.06333333333333,3.92666666666667,3.95833333333333,1295400,0.0,1.0
1998-07-02,22.94,24.5,22.88,24.5,293100,3.82333333333333,4.08333333333333,3.81333333333333,4.08333333333333,1758600,0.0,1.0
1998-07-06,23.56,23.56,22.88,23.5,172200,3.92666666666667,3.92666666666667,3.81333333333333,3.91666666666667,1033200,0.0,1.0
1998-07-07,22.88,23.75,22.5,23.62,312700,3.81333333333333,3.95833333333333,3.75,3.93666666666667,1876200,0.0,1.0
1998-07-08,22.56,22.75,21.87,22.5,530400,3.76,3.79166666666667,3.645,3.75,3182400,0.0,1.0
1998-07-09,23.13,23.37,22.56,22.62,642300,3.855,3.895,3.76,3.77,3853800,0.0,1.0
1998-07-10,23.13,23.62,22.5,23.37,265200,3.855,3.93666666666667,3.75,3.895,1591200,0.0,1.0
1998-07-13,23.0,23.75,22.5,22.88,446600,3.83333333333333,3.95833333333333,3.75,3.81333333333333,2679600,0.0,1.0
1998-07-14,26.62,28.25,23.5,23.5,2592100,4.43666666666667,4.70833333333333,3.91666666666667,3.91666666666667,15552600,0.0,1.0
1998-07-15,26.62,27.0,26.25,26.69,712900,4.43666666666667,4.5,4.375,4.44833333333333,4277400,0.0,1.0
1998-07-16,25.56,26.62,24.25,26.62,427700,4.26,4.43666666666667,4.04166666666667,4.43666666666667,2566200,0.0,1.0
1998-07-17,27.25,27.38,25.25,25.69,602700,4.54166666666667,4.56333333333333,4.20833333333333,4.28166666666667,3616200,0.0,1.0
1998-07-20,26.13,28.0,25.12,27.38,499700,4.355,4.66666666666667,4.18666666666667,4.56333333333333,2998200,0.0,1.0
1998-07-21,26.75,27.5,26.37,26.75,517300,4.45833333333333,4.58333333333333,4.395,4.45833333333333,3103800,0.0,1.0
1998-07-22,26.19,26.75,25.75,26.62,303100,4.365,4.45833333333333,4.29166666666667,4.43666666666667,1818600,0.0,1.0
1998-07-23,25.31,26.75,25.19,26.5,287600,4.21833333333333,4.45833333333333,4.19833333333333,4.41666666666667,1725600,0.0,1.0
1998-07-24,24.63,25.5,24.0,25.5,287900,4.105,4.25,4.0,4.25,1727400,0.0,1.0
1998-07-27,23.5,24.63,22.56,24.5,398800,3.91666666666667,4.105,3.76,4.08333333333333,2392800,0.0,1.0
1998-07-28,23.44,23.56,22.62,23.5,461200,3.90666666666667,3.92666666666667,3.77,3.91666666666667,2767200,0.0,1.0
1998-07-29,23.75,24.25,23.0,23.5,485100,3.95833333333333,4.04166666666667,3.83333333333333,3.91666666666667,2910600,0.0,1.0
1998-07-30,24.25,24.38,23.62,24.0,114200,4.04166666666667,4.06333333333333,3.93666666666667,4.0,685200,0.0,1.0
1998-07-31,23.69,24.75,23.25,24.12,214000,3.94833333333333,4.125,3.875,4.02,1284000,0.0,1.0
1998-08-03,22.31,23.88,21.75,23.88,535900,3.71833333333333,3.98,3.625,3.98,3215400,0.0,1.0
1998-08-04,23.31,24.63,22.25,23.5,896100,3.885,4.105,3.70833333333333,3.91666666666667,5376600,0.0,1.0
1998-08-05,23.44,24.38,23.13,23.25,860700,3.90666666666667,4.06333333333333,3.855,3.875,5164200,0.0,1.0
1998-08-06,24.12,24.25,23.13,23.75,142400,4.02,4.04166666666667,3.855,3.95833333333333,854400,0.0,1.0
1998-08-07,25.81,26.25,23.88,24.38,584200,4.30166666666667,4.375,3.98,4.06333333333333,3505200,0.0,1.0
1998-08-10,25.75,26.0,25.0,25.62,175200,4.29166666666667,4.33333333333333,4.16666666666667,4.27,1051200,0.0,1.0
1998-08-11,23.62,25.12,23.37,25.12,307300,3.93666666666667,4.18666666666667,3.895,4.18666666666667,1843800,0.0,1.0
1998-08-12,23.5,24.25,23.13,24.25,236400,3.91666666666667,4.04166666666667,3.855,4.04166666666667,1418400,0.0,1.0
1998-08-13,22.88,24.25,22.5,23.75,551500,3.81333333333333,4.04166666666667,3.75,3.95833333333333,3309000,0.0,1.0
1998-08-14,23.25,24.38,22.88,22.94,210400,3.875,4.06333333333333,3.81333333333333,3.82333333333333,1262400,0.0,1.0
1998-08-17,23.0,23.62,22.5,23.62,233300,3.83333333333333,3.93666666666667,3.75,3.93666666666667,1399800,0.0,1.0
1998-08-18,24.75,25.25,23.13,23.13,421100,4.125,4.20833333333333,3.855,3.855,2526600,0.0,1.0
1998-08-19,23.5,25.25,23.5,25.12,422300,3.91666666666667,4.20833333333333,3.91666666666667,4.18666666666667,2533800,0.0,1.0
1998-08-20,23.62,24.0,22.38,24.0,148300,3.93666666666667,4.0,3.73,4.0,889799.999999999,0.0,1.0
1998-08-21,23.13,23.13,22.38,22.75,382700,3.855,3.855,3.73,3.79166666666667,2296200,0.0,1.0
1998-08-24,23.0,23.25,22.38,23.0,90900,3.83333333333333,3.875,3.73,3.83333333333333,545400,0.0,1.0
1998-08-25,22.62,24.25,22.5,23.13,315000,3.77,4.04166666666667,3.75,3.855,1890000,0.0,1.0
1998-08-26,21.38,22.5,21.0,22.5,329500,3.56333333333333,3.75,3.5,3.75,1977000,0.0,1.0
1998-08-27,21.5,21.87,20.62,20.88,481400,3.58333333333333,3.645,3.43666666666667,3.48,2888400,0.0,1.0
1998-08-28,21.19,21.87,21.0,21.38,273200,3.53166666666667,3.645,3.5,3.56333333333333,1639200,0.0,1.0
1998-08-31,18.0,21.25,17.75,21.12,659800,3.0,3.54166666666667,2.95833333333333,3.52,3958800,0.0,1.0
1998-09-01,17.5,18.5,17.25,18.0,559100,2.91666666666667,3.08333333333333,2.875,3.0,3354600,0.0,1.0
1998-09-02,20.06,20.88,18.63,19.25,1161700,3.34333333333333,3.48,3.105,3.20833333333333,6970200.00000001,0.0,1.0
1998-09-03,21.75,21.75,19.25,20.0,696700,3.625,3.625,3.20833333333333,3.33333333333333,4180200,0.0,1.0
1998-09-04,21.63,22.12,20.75,21.87,287800,3.605,3.68666666666667,3.45833333333333,3.645,1726800,0.0,1.0
1998-09-08,24.0,24.31,22.38,22.62,355000,4.0,4.05166666666667,3.73,3.77,2130000,0.0,1.0
1998-09-09,23.62,24.63,23.62,24.25,214700,3.93666666666667,4.105,3.93666666666667,4.04166666666667,1288200,0.0,1.0
1998-09-10,22.88,23.13,21.38,22.25,286800,3.81333333333333,3.855,3.56333333333333,3.70833333333333,1720800,0.0,1.0
1998-09-11,24.5,24.75,22.88,23.13,539800,4.08333333333333,4.125,3.81333333333333,3.855,3238800,0.0,1.0
1998-09-14,24.12,25.62,24.12,24.69,372800,4.02,4.27,4.02,4.115,2236800,0.0,1.0
1998-09-15,25.5,26.0,23.75,24.0,329600,4.25,4.33333333333333,3.95833333333333,4.0,1977600,0.0,1.0
1998-09-16,25.75,25.88,25.0,25.56,184100,4.29166666666667,4.31333333333333,4.16666666666667,4.26,1104600,0.0,1.0
1998-09-17,24.75,25.38,24.63,25.0,146300,4.125,4.23,4.105,4.16666666666667,877800,0.0,1.0
1998-09-18,25.12,25.38,24.38,25.12,81500,4.18666666666667,4.23,4.06333333333333,4.18666666666667,489000,0.0,1.0
1998-09-21,24.75,25.0,23.62,24.63,152600,4.125,4.16666666666667,3.93666666666667,4.105,915600,0.0,1.0
1998-09-22,27.87,28.0,24.81,24.81,739400,4.645,4.66666666666667,4.135,4.135,4436400,0.0,1.0
1998-09-23,27.87,29.88,27.0,28.0,645200,4.645,4.98,4.5,4.66666666666667,3871200,0.0,1.0
1998-09-24,27.69,28.88,27.44,28.12,343700,4.615,4.81333333333333,4.57333333333333,4.68666666666667,2062200,0.0,1.0
1998-09-25,27.75,28.31,26.88,27.12,383500,4.625,4.71833333333333,4.48,4.52,2301000,0.0,1.0
1998-09-28,24.63,27.63,24.0,27.63,515000,4.105,4.605,4.0,4.605,3090000,0.0,1.0
1998-09-29,23.25,24.63,22.38,24.5,526800,3.875,4.105,3.73,4.08333333333333,3160800,0.0,1.0
1998-09-30,23.75,23.75,22.0,23.0,242700,3.95833333333333,3.95833333333333,3.66666666666667,3.83333333333333,1456200,0.0,1.0
1998-10-01,22.94,23.44,22.5,22.75,146600,3.82333333333333,3.90666666666667,3.75,3.79166666666667,879600.000000001,0.0,1.0
1998-10-02,24.0,24.0,21.75,23.0,298600,4.0,4.0,3.625,3.83333333333333,1791600,0.0,1.0
1998-10-05,23.0,24.5,22.75,23.75,366600,3.83333333333333,4.08333333333333,3.79166666666667,3.95833333333333,2199600,0.0,1.0
1998-10-06,21.75,23.62,21.69,23.37,194300,3.625,3.93666666666667,3.615,3.895,1165800,0.0,1.0
1998-10-07,21.12,22.62,20.62,21.63,228200,3.52,3.77,3.43666666666667,3.605,1369200,0.0,1.0
1998-10-08,19.25,21.06,18.25,21.0,656700,3.20833333333333,3.51,3.04166666666667,3.5,3940200,0.0,1.0
1998-10-09,20.25,20.5,19.0,19.38,496300,3.375,3.41666666666667,3.16666666666667,3.23,2977800,0.0,1.0
1998-10-12,22.56,23.88,20.5,20.5,388400,3.76,3.98,3.41666666666667,3.41666666666667,2330400,0.0,1.0
1998-10-13,22.0,23.5,22.0,22.38,184300,3.66666666666667,3.91666666666667,3.66666666666667,3.73,1105800,0.0,1.0
1998-10-14,22.69,24.25,21.12,23.0,826300,3.78166666666667,4.04166666666667,3.52,3.83333333333333,4957800,0.0,1.0
1998-10-15,24.0,24.25,22.88,23.0,418000,4.0,4.04166666666667,3.81333333333333,3.83333333333333,2508000,0.0,1.0
1998-10-16,24.69,25.75,24.0,24.44,359800,4.115,4.29166666666667,4.0,4.07333333333333,2158800,0.0,1.0
1998-10-19,26.75,26.75,23.88,24.63,505100,4.45833333333333,4.45833333333333,3.98,4.105,3030600,0.0,1.0
1998-10-20,26.25,29.37,25.0,26.81,1936700,4.375,4.895,4.16666666666667,4.46833333333333,11620200,0.0,1.0
1998-10-21,26.75,27.5,25.25,25.38,466900,4.45833333333333,4.58333333333333,4.20833333333333,4.23,2801400,0.0,1.0
1998-10-22,27.63,27.63,26.5,27.0,222400,4.605,4.605,4.41666666666667,4.5,1334400,0.0,1.0
1998-10-23,27.56,27.87,27.0,27.75,124000,4.59333333333333,4.645,4.5,4.625,744000,0.0,1.0
1998-10-26,29.44,29.5,27.38,27.75,325400,4.90666666666667,4.91666666666667,4.56333333333333,4.625,1952400,0.0,1.0
1998-10-27,27.12,29.88,26.88,29.75,222500,4.52,4.98,4.48,4.95833333333333,1335000,0.0,1.0
1998-10-28,26.88,27.12,26.5,27.12,213800,4.48,4.52,4.41666666666667,4.52,1282800,0.0,1.0
1998-10-29,29.88,30.0,26.37,26.37,609400,4.98,5.0,4.395,4.395,3656400,0.0,1.0
1998-10-30,29.88,31.25,29.69,29.75,822500,4.98,5.20833333333333,4.94833333333333,4.95833333333333,4935000,0.0,1.0
1998-11-02,30.87,31.62,29.88,29.88,421500,5.145,5.27,4.98,4.98,2529000,0.0,1.0
1998-11-03,30.19,31.0,29.62,31.0,158800,5.03166666666667,5.16666666666667,4.93666666666667,5.16666666666667,952799.999999999,0.0,1.0
1998-11-04,31.0,31.5,29.5,30.75,286400,5.16666666666667,5.25,4.91666666666667,5.125,1718400,0.0,1.0
1998-11-05,32.0,32.5,30.63,30.75,250100,5.33333333333333,5.41666666666667,5.105,5.125,1500600,0.0,1.0
1998-11-06,33.0,33.31,31.25,31.5,377600,5.5,5.55166666666667,5.20833333333333,5.25,2265600,0.0,1.0
1998-11-09,30.5,33.0,30.5,32.88,387500,5.08333333333333,5.5,5.08333333333333,5.48,2325000,0.0,1.0
1998-11-10,30.5,31.88,29.88,30.63,226300,5.08333333333333,5.31333333333333,4.98,5.105,1357800,0.0,1.0
1998-11-11,31.44,31.5,30.38,30.75,100100,5.24,5.25,5.06333333333333,5.125,600600,0.0,1.0
1998-11-12,31.75,31.75,30.75,31.5,98600,5.29166666666667,5.29166666666667,5.125,5.25,591600,0.0,1.0
1998-11-13,31.5,32.13,31.0,31.5,130000,5.25,5.355,5.16666666666667,5.25,780000,0.0,1.0
1998-11-16,29.75,31.75,28.62,31.75,269500,4.95833333333333,5.29166666666667,4.77,5.29166666666667,1617000,0.0,1.0
1998-11-17,29.5,30.25,27.38,29.25,231500,4.91666666666667,5.04166666666667,4.56333333333333,4.875,1389000,0.0,1.0
1998-11-18,29.94,30.06,29.25,30.06,221700,4.99,5.01,4.875,5.01,1330200,0.0,1.0
1998-11-19,30.75,31.0,29.25,30.0,157100,5.125,5.16666666666667,4.875,5.0,942600,0.0,1.0
1998-11-20,32.37,32.81,30.38,31.5,279500,5.395,5.46833333333333,5.06333333333333,5.25,1677000,0.0,1.0
1998-11-23,32.5,33.25,32.13,32.81,314500,5.41666666666667,5.54166666666667,5.355,5.46833333333333,1887000,0.0,1.0
1998-11-24,32.75,32.88,32.13,32.62,192600,5.45833333333333,5.48,5.355,5.43666666666667,1155600,0.0,1.0
1998-11-25,33.38,33.87,32.75,33.0,231500,5.56333333333333,5.645,5.45833333333333,5.5,1389000,0.0,1.0
1998-11-27,33.25,35.0,33.12,33.5,157700,5.54166666666667,5.83333333333333,5.52,5.58333333333333,946199.999999999,0.0,1.0
1998-11-30,33.63,35.0,31.88,34.88,484300,5.605,5.83333333333333,5.31333333333333,5.81333333333333,2905800,0.0,1.0
1998-12-01,30.87,32.81,29.06,31.62,1935100,5.145,5.46833333333333,4.84333333333333,5.27,11610600,0.0,1.0
1998-12-02,31.5,32.0,29.5,30.25,1480700,5.25,5.33333333333333,4.91666666666667,5.04166666666667,8884200,0.0,1.0
1998-12-03,33.25,34.12,31.25,31.25,1152000,5.54166666666667,5.68666666666667,5.20833333333333,5.20833333333333,6912000,0.0,1.0
1998-12-04,33.12,33.5,32.75,33.25,561800,5.52,5.58333333333333,5.45833333333333,5.54166666666667,3370800,0.0,1.0
1998-12-07,33.63,33.87,32.0,33.12,525800,5.605,5.645,5.33333333333333,5.52,3154800,0.0,1.0
1998-12-08,36.12,36.5,33.38,33.75,848400,6.02,6.08333333333333,5.56333333333333,5.625,5090400,0.0,1.0
1998-12-09,36.5,36.63,35.5,36.25,600500,6.08333333333333,6.105,5.91666666666667,6.04166666666667,3603000,0.0,1.0
1998-12-10,38.62,39.0,36.38,36.63,767000,6.43666666666667,6.5,6.06333333333333,6.105,4602000,0.0,1.0
1998-12-11,43.56,43.56,38.13,38.13,2014700,7.26,7.26,6.355,6.355,12088200,0.0,1.0
1998-12-14,41.37,42.69,40.5,40.75,933000,6.895,7.115,6.75,6.79166666666667,5598000,0.0,1.0
1998-12-15,42.19,43.0,41.13,41.13,791200,7.03166666666667,7.16666666666667,6.855,6.855,4747200,0.0,1.0
1998-12-16,45.0,45.75,41.62,41.75,954000,7.5,7.625,6.93666666666667,6.95833333333333,5724000,0.0,1.0
1998-12-17,45.12,46.38,45.0,45.12,868600,7.52,7.73,7.5,7.52,5211600,0.0,1.0
1998-12-18,48.12,48.12,44.5,45.5,816000,8.02,8.02,7.41666666666667,7.58333333333333,4896000,0.0,1.0
1998-12-21,46.31,48.19,45.75,47.75,784900,7.71833333333333,8.03166666666667,7.625,7.95833333333333,4709400,0.0,1.0
1998-12-22,46.81,47.13,46.0,46.0,276100,7.80166666666667,7.855,7.66666666666667,7.66666666666667,1656600,0.0,1.0
1998-12-23,44.13,46.38,42.12,45.75,1431700,7.355,7.73,7.02,7.625,8590200,0.0,1.0
1998-12-24,43.62,44.06,42.0,44.06,164300,7.27,7.34333333333333,7.0,7.34333333333333,985800,0.0,1.0
1998-12-28,44.0,44.13,43.19,44.0,299800,7.33333333333333,7.355,7.19833333333333,7.33333333333333,1798800,0.0,1.0
1998-12-29,45.5,45.63,43.0,43.25,188600,7.58333333333333,7.605,7.16666666666667,7.20833333333333,1131600,0.0,1.0
1998-12-30,45.87,47.0,45.0,45.0,180300,7.645,7.83333333333333,7.5,7.5,1081800,0.0,1.0
1998-12-31,47.0,47.13,45.38,46.25,240600,7.83333333333333,7.855,7.56333333333333,7.70833333333333,1443600,0.0,1.0
1999-01-04,46.75,48.0,44.88,47.06,428400,7.79166666666667,8.0,7.48,7.84333333333333,2570400,0.0,1.0
1999-01-05,44.25,46.88,44.0,46.62,384000,7.375,7.81333333333333,7.33333333333333,7.77,2304000,0.0,1.0
1999-01-06,42.0,44.88,41.5,44.37,543000,7.0,7.48,6.91666666666667,7.395,3258000,0.0,1.0
1999-01-07,42.75,44.75,40.62,42.0,556600,7.125,7.45833333333333,6.77,7.0,3339600,0.0,1.0
1999-01-08,43.62,45.12,42.38,42.5,375500,7.27,7.52,7.06333333333333,7.08333333333333,2253000,0.0,1.0
1999-01-11,43.12,43.5,42.5,43.12,158200,7.18666666666667,7.25,7.08333333333333,7.18666666666667,949199.999999999,0.0,1.0
1999-01-12,45.0,47.0,44.13,44.13,713200,7.5,7.83333333333333,7.355,7.355,4279200,0.0,1.0
1999-01-13,46.31,47.19,43.75,44.81,353400,7.71833333333333,7.865,7.29166666666667,7.46833333333333,2120400,0.0,1.0
1999-01-14,48.25,50.25,46.0,46.0,690000,8.04166666666667,8.375,7.66666666666667,7.66666666666667,4140000,0.0,1.0
1999-01-15,51.0,51.44,48.38,48.38,774700,8.5,8.57333333333333,8.06333333333333,8.06333333333333,4648200,0.0,1.0
1999-01-19,48.5,52.0,47.37,51.63,862600,8.08333333333333,8.66666666666667,7.895,8.605,5175600,0.0,1.0
1999-01-20,47.75,49.12,47.25,49.12,382500,7.95833333333333,8.18666666666667,7.875,8.18666666666667,2295000,0.0,1.0
1999-01-21,47.31,49.38,45.38,49.38,1149000,7.885,8.23,7.56333333333333,8.23,6894000,0.0,1.0
1999-01-22,48.12,49.62,46.94,46.94,718300,8.02,8.27,7.82333333333333,7.82333333333333,4309800,0.0,1.0
1999-01-25,46.62,48.12,46.0,47.75,412800,7.77,8.02,7.66666666666667,7.95833333333333,2476800,0.0,1.0
1999-01-26,47.62,47.75,46.0,46.0,454900,7.93666666666667,7.95833333333333,7.66666666666667,7.66666666666667,2729400,0.0,1.0
1999-01-27,45.63,48.63,45.25,47.75,397700,7.605,8.105,7.54166666666667,7.95833333333333,2386200,0.0,1.0
1999-01-28,47.0,47.0,45.87,46.0,320100,7.83333333333333,7.83333333333333,7.645,7.66666666666667,1920600,0.0,1.0
1999-01-29,50.5,50.5,47.37,47.37,412300,8.41666666666667,8.41666666666667,7.895,7.895,2473800,0.0,1.0
1999-02-01,51.0,51.0,49.62,50.56,345800,8.5,8.5,8.27,8.42666666666667,2074800,0.0,1.0
1999-02-02,49.88,50.75,48.87,50.13,202400,8.31333333333333,8.45833333333333,8.145,8.355,1214400,0.0,1.0
1999-02-03,47.0,49.5,44.88,49.0,536100,7.83333333333333,8.25,7.48,8.16666666666667,3216600,0.0,1.0
1999-02-04,45.12,48.0,44.31,47.0,425100,7.52,8.0,7.385,7.83333333333333,2550600,0.0,1.0
1999-02-05,42.69,45.25,41.88,45.0,286400,7.115,7.54166666666667,6.98,7.5,1718400,0.0,1.0
1999-02-08,44.13,45.12,42.0,42.75,552300,7.355,7.52,7.0,7.125,3313800,0.0,1.0
1999-02-09,43.25,44.88,42.75,44.13,708400,7.20833333333333,7.48,7.125,7.355,4250400,0.0,1.0
1999-02-10,41.94,43.0,40.5,43.0,1192900,6.99,7.16666666666667,6.75,7.16666666666667,7157400,0.0,1.0
1999-02-11,43.0,43.0,41.37,41.88,386400,7.16666666666667,7.16666666666667,6.895,6.98,2318400,0.0,1.0
1999-02-12,41.13,43.0,39.63,43.0,241300,6.855,7.16666666666667,6.605,7.16666666666667,1447800,0.0,1.0
1999-02-16,41.75,42.87,40.88,41.5,261600,6.95833333333333,7.145,6.81333333333333,6.91666666666667,1569600,0.0,1.0
1999-02-17,41.25,42.25,40.25,41.37,512600,6.875,7.04166666666667,6.70833333333333,6.895,3075600,0.0,1.0
1999-02-18,42.97,43.25,41.37,42.0,360900,7.16166666666667,7.20833333333333,6.895,7.0,2165400,0.0,1.0
1999-02-19,45.25,46.38,42.25,43.12,659500,7.54166666666667,7.73,7.04166666666667,7.18666666666667,3957000,0.0,1.0
1999-02-22,45.87,47.0,44.5,45.25,452000,7.645,7.83333333333333,7.41666666666667,7.54166666666667,2712000,0.0,1.0
1999-02-23,45.94,46.38,44.13,46.38,203600,7.65666666666667,7.73,7.355,7.73,1221600,0.0,1.0
1999-02-24,45.25,46.12,45.0,46.12,136300,7.54166666666667,7.68666666666667,7.5,7.68666666666667,817800,0.0,1.0
1999-02-25,45.12,45.38,43.75,45.38,225100,7.52,7.56333333333333,7.29166666666667,7.56333333333333,1350600,0.0,1.0
1999-02-26,43.31,45.12,43.19,44.62,311500,7.21833333333333,7.52,7.19833333333333,7.43666666666667,1869000,0.0,1.0
1999-03-01,44.37,44.5,42.0,43.12,169100,7.395,7.41666666666667,7.0,7.18666666666667,1014600,0.0,1.0
1999-03-02,46.0,46.12,43.5,44.0,320100,7.66666666666667,7.68666666666667,7.25,7.33333333333333,1920600,0.0,1.0
1999-03-03,48.25,49.38,46.75,46.94,1199500,8.04166666666667,8.23,7.79166666666667,7.82333333333333,7197000,0.0,1.0
1999-03-04,50.13,50.5,48.12,48.25,647500,8.355,8.41666666666667,8.02,8.04166666666667,3885000,0.0,1.0
1999-03-05,51.5,51.5,50.25,50.69,398300,8.58333333333333,8.58333333333333,8.375,8.44833333333333,2389800,0.0,1.0
1999-03-08,52.5,54.25,50.0,50.69,956300,8.75,9.04166666666667,8.33333333333333,8.44833333333333,5737800,0.0,1.0
1999-03-09,54.5,54.81,52.62,52.75,546700,9.08333333333333,9.135,8.77,8.79166666666667,3280200,0.0,1.0
1999-03-10,54.87,55.0,52.62,54.5,851200,9.145,9.16666666666667,8.77,9.08333333333333,5107200,0.0,1.0
1999-03-11,55.0,55.12,54.06,54.87,404500,9.16666666666667,9.18666666666667,9.01,9.145,2427000,0.0,1.0
1999-03-12,52.19,55.12,51.63,55.12,507500,8.69833333333333,9.18666666666667,8.605,9.18666666666667,3045000,0.0,1.0
1999-03-15,49.5,52.56,49.12,52.12,309000,8.25,8.76,8.18666666666667,8.68666666666667,1854000,0.0,1.0
1999-03-16,49.88,51.12,49.0,50.62,597400,8.31333333333333,8.52,8.16666666666667,8.43666666666667,3584400,0.0,1.0
1999-03-17,50.0,50.88,49.25,49.88,480800,8.33333333333333,8.48,8.20833333333333,8.31333333333333,2884800,0.0,1.0
1999-03-18,49.0,50.0,47.94,49.5,653100,8.16666666666667,8.33333333333333,7.99,8.25,3918600,0.0,1.0
1999-03-19,47.0,48.94,46.0,48.94,561400,7.83333333333333,8.15666666666667,7.66666666666667,8.15666666666667,3368400,0.0,1.0
1999-03-22,47.88,48.12,46.38,46.38,132500,7.98,8.02,7.73,7.73,795000,0.0,1.0
1999-03-23,48.12,48.38,46.5,47.13,148400,8.02,8.06333333333333,7.75,7.855,890400,0.0,1.0
1999-03-24,49.0,49.0,47.88,48.25,249200,8.16666666666667,8.16666666666667,7.98,8.04166666666667,1495200,0.0,1.0
1999-03-25,51.75,52.0,48.0,49.0,394300,8.625,8.66666666666667,8.0,8.16666666666667,2365800,0.0,1.0
1999-03-26,52.0,52.88,50.25,51.44,198900,8.66666666666667,8.81333333333333,8.375,8.57333333333333,1193400,0.0,1.0
1999-03-29,51.38,53.0,50.0,52.0,287000,8.56333333333333,8.83333333333333,8.33333333333333,8.66666666666667,1722000,0.0,1.0
1999-03-30,50.56,51.25,50.0,50.25,191500,8.42666666666667,8.54166666666667,8.33333333333333,8.375,1149000,0.0,1.0
1999-03-31,51.38,51.5,46.5,50.25,439300,8.56333333333333,8.58333333333333,7.75,8.375,2635800,0.0,1.0
1999-04-01,52.62,52.75,50.75,51.63,279900,8.77,8.79166666666667,8.45833333333333,8.605,1679400,0.0,1.0
1999-04-05,55.12,55.38,52.38,52.5,726500,9.18666666666667,9.23,8.73,8.75,4359000,0.0,1.0
1999-04-06,55.38,56.13,53.31,54.25,266600,9.23,9.355,8.885,9.04166666666667,1599600,0.0,1.0
1999-04-07,52.81,56.13,52.5,55.62,432400,8.80166666666667,9.355,8.75,9.27,2594400,0.0,1.0
1999-04-08,53.88,54.87,52.12,53.13,314800,8.98,9.145,8.68666666666667,8.855,1888800,0.0,1.0
1999-04-09,57.5,57.87,53.0,53.75,547000,9.58333333333333,9.645,8.83333333333333,8.95833333333333,3282000,0.0,1.0
1999-04-12,57.5,59.13,55.69,56.25,995300,9.58333333333333,9.855,9.28166666666667,9.375,5971800,0.0,1.0
1999-04-13,56.62,57.87,56.5,57.38,278200,9.43666666666667,9.645,9.41666666666667,9.56333333333333,1669200,0.0,1.0
1999-04-14,52.5,56.75,52.0,56.13,269200,8.75,9.45833333333333,8.66666666666667,9.355,1615200,0.0,1.0
1999-04-15,49.88,53.62,49.5,53.13,308300,8.31333333333333,8.93666666666667,8.25,8.855,1849800,0.0,1.0
1999-04-16,49.12,50.13,48.25,49.56,512900,8.18666666666667,8.355,8.04166666666667,8.26,3077400,0.0,1.0
1999-04-19,42.75,49.5,42.5,49.12,510600,7.125,8.25,7.08333333333333,8.18666666666667,3063600,0.0,1.0
1999-04-20,54.5,55.12,43.75,44.0,1195700,9.08333333333333,9.18666666666667,7.29166666666667,7.33333333333333,7174200,0.0,1.0
1999-04-21,57.06,59.0,53.13,54.12,634800,9.51,9.83333333333333,8.855,9.02,3808800,0.0,1.0
1999-04-22,52.94,57.0,51.0,57.0,273700,8.82333333333333,9.5,8.5,9.5,1642200,0.0,1.0
1999-04-23,52.75,53.75,50.13,53.75,229200,8.79166666666667,8.95833333333333,8.355,8.95833333333333,1375200,0.0,1.0
1999-04-26,52.5,53.0,51.75,52.75,230800,8.75,8.83333333333333,8.625,8.79166666666667,1384800,0.0,1.0
1999-04-27,55.25,56.88,52.0,52.5,179600,9.20833333333333,9.48,8.66666666666667,8.75,1077600,0.0,1.0
1999-04-28,52.38,56.37,51.5,54.63,221900,8.73,9.395,8.58333333333333,9.105,1331400,0.0,1.0
1999-04-29,52.12,52.75,51.5,52.0,270400,8.68666666666667,8.79166666666667,8.58333333333333,8.66666666666667,1622400,0.0,1.0
1999-04-30,50.75,53.0,49.0,52.31,267100,8.45833333333333,8.83333333333333,8.16666666666667,8.71833333333333,1602600,0.0,1.0
1999-05-03,55.0,56.0,50.5,50.5,475700,9.16666666666667,9.33333333333333,8.41666666666667,8.41666666666667,2854200,0.0,1.0
1999-05-04,56.19,57.0,55.0,55.5,519100,9.365,9.5,9.16666666666667,9.25,3114600,0.0,1.0
1999-05-05,56.62,56.75,53.75,55.75,358900,9.43666666666667,9.45833333333333,8.95833333333333,9.29166666666667,2153400,0.0,1.0
1999-05-06,56.62,58.38,56.0,56.62,230000,9.43666666666667,9.73,9.33333333333333,9.43666666666667,1380000,0.0,1.0
1999-05-07,59.0,59.0,55.5,56.75,260400,9.83333333333333,9.83333333333333,9.25,9.45833333333333,1562400,0.0,1.0
1999-05-10,57.12,60.0,56.62,59.0,271600,9.52,10.0,9.43666666666667,9.83333333333333,1629600,0.0,1.0
1999-05-11,57.0,57.44,55.5,57.25,223600,9.5,9.57333333333333,9.25,9.54166666666667,1341600,0.0,1.0
1999-05-12,57.5,59.0,56.62,57.12,129100,9.58333333333333,9.83333333333333,9.43666666666667,9.52,774600,0.0,1.0
1999-05-13,60.19,60.63,57.5,57.75,481900,10.0316666666667,10.105,9.58333333333333,9.625,2891399.99999999,0.0,1.0
1999-05-14,59.5,59.62,56.25,58.12,448800,9.91666666666667,9.93666666666667,9.375,9.68666666666667,2692800,0.0,1.0
1999-05-17,56.75,59.25,55.12,59.0,251800,9.45833333333333,9.875,9.18666666666667,9.83333333333333,1510800,0.0,1.0
1999-05-18,54.25,56.75,54.25,56.75,332900,9.04166666666667,9.45833333333333,9.04166666666667,9.45833333333333,1997400,0.0,1.0
1999-05-19,54.31,55.75,53.0,54.38,183800,9.05166666666667,9.29166666666667,8.83333333333333,9.06333333333333,1102800,0.0,1.0
1999-05-20,55.0,56.94,53.75,54.5,292500,9.16666666666667,9.49,8.95833333333333,9.08333333333333,1755000,0.0,1.0
1999-05-21,55.0,56.37,54.87,55.5,173200,9.16666666666667,9.395,9.145,9.25,1039200,0.0,1.0
1999-05-24,52.12,55.0,52.0,54.75,234000,8.68666666666667,9.16666666666667,8.66666666666667,9.125,1404000,0.0,1.0
1999-05-25,51.5,52.69,51.25,52.0,157100,8.58333333333333,8.78166666666667,8.54166666666667,8.66666666666667,942600,0.0,1.0
1999-05-26,50.94,52.12,50.13,51.87,258900,8.49,8.68666666666667,8.355,8.645,1553400,0.0,1.0
1999-05-27,50.5,51.25,49.75,50.0,332700,8.41666666666667,8.54166666666667,8.29166666666667,8.33333333333333,1996200,0.0,1.0
1999-05-28,50.44,51.25,50.0,50.0,657200,8.40666666666667,8.54166666666667,8.33333333333333,8.33333333333333,3943200,0.0,1.0
1999-06-01,58.0,60.12,50.37,50.44,1039500,9.66666666666667,10.02,8.395,8.40666666666667,6237000,0.0,1.0
1999-06-02,54.19,57.94,53.75,57.87,583400,9.03166666666667,9.65666666666667,8.95833333333333,9.645,3500400,0.0,1.0
1999-06-03,55.12,57.25,54.69,54.69,210200,9.18666666666667,9.54166666666667,9.115,9.115,1261200,0.0,1.0
1999-06-04,55.25,55.5,54.5,55.5,289300,9.20833333333333,9.25,9.08333333333333,9.25,1735800,0.0,1.0
1999-06-07,59.19,59.31,55.25,55.5,400400,9.865,9.885,9.20833333333333,9.25,2402400,0.0,1.0
1999-06-08,59.0,60.75,58.12,59.19,430000,9.83333333333333,10.125,9.68666666666667,9.865,2580000,0.0,1.0
1999-06-09,58.56,59.75,58.38,59.5,212500,9.76,9.95833333333333,9.73,9.91666666666667,1275000,0.0,1.0
1999-06-10,56.25,58.38,55.5,58.38,225600,9.375,9.73,9.25,9.73,1353600,0.0,1.0
1999-06-11,58.12,59.5,56.75,56.75,319100,9.68666666666667,9.91666666666667,9.45833333333333,9.45833333333333,1914600,0.0,1.0
1999-06-14,57.87,58.75,57.87,58.44,125300,9.645,9.79166666666667,9.645,9.74,751800,0.0,1.0
1999-06-15,58.5,60.12,58.0,58.44,178400,9.75,10.02,9.66666666666667,9.74,1070400,0.0,1.0
1999-06-16,63.56,64.25,57.87,59.0,728600,10.5933333333333,10.7083333333333,9.645,9.83333333333333,4371600.00000001,0.0,1.0
1999-06-17,65.13,65.37,62.5,62.88,377100,10.855,10.895,10.4166666666667,10.48,2262600,0.0,1.0
1999-06-18,67.12,68.25,63.87,65.5,296900,11.1866666666667,11.375,10.645,10.9166666666667,1781399.99999999,0.0,1.0
1999-06-21,68.94,69.12,66.25,67.12,357000,11.49,11.52,11.0416666666667,11.1866666666667,2142000,0.0,1.0
1999-06-22,68.5,70.75,68.0,68.88,335500,11.4166666666667,11.7916666666667,11.3333333333333,11.48,2012999.99999999,0.0,1.0
1999-06-23,66.56,68.5,66.5,68.5,251400,11.0933333333333,11.4166666666667,11.0833333333333,11.4166666666667,1508400,0.0,1.0
1999-06-24,66.63,67.0,66.0,66.0,240300,11.105,11.1666666666667,11.0,11.0,1441800,0.0,1.0
1999-06-25,67.06,69.06,62.13,67.0,393500,11.1766666666667,11.51,10.355,11.1666666666667,2360999.99999999,0.0,1.0
1999-06-28,69.94,70.0,67.06,67.38,246200,11.6566666666667,11.6666666666667,11.1766666666667,11.23,1477200,0.0,1.0
1999-06-29,75.5,75.87,70.75,71.25,623400,12.5833333333333,12.645,11.7916666666667,11.875,3740400.00000001,0.0,1.0
1999-06-30,77.06,79.25,73.38,75.5,797100,12.8433333333333,13.2083333333333,12.23,12.5833333333333,4782600.00000001,0.0,1.0
1999-07-01,76.5,77.0,75.38,76.62,254000,12.75,12.8333333333333,12.5633333333333,12.77,1524000,0.0,1.0
1999-07-02,78.12,79.5,76.12,76.19,191100,13.02,13.25,12.6866666666667,12.6983333333333,1146600,0.0,1.0
1999-07-06,82.69,86.37,78.63,79.0,966300,13.7816666666667,14.395,13.105,13.1666666666667,5797799.99999999,0.0,1.0
1999-07-07,83.19,85.75,82.5,83.0,641000,13.865,14.2916666666667,13.75,13.8333333333333,3846000,0.0,1.0
1999-07-08,82.5,83.25,81.12,82.88,372700,13.75,13.875,13.52,13.8133333333333,2236200,0.0,1.0
1999-07-09,84.12,86.0,82.0,83.13,328700,14.02,14.3333333333333,13.6666666666667,13.855,1972200,0.0,1.0
1999-07-12,82.5,86.81,82.5,86.37,761200,13.75,14.4683333333333,13.75,14.395,4567200,0.0,1.0
1999-07-13,83.5,84.0,79.25,82.44,387800,13.9166666666667,14.0,13.2083333333333,13.74,2326799.99999999,0.0,1.0
1999-07-14,87.31,91.0,84.0,84.81,551000,14.5516666666667,15.1666666666667,14.0,14.135,3305999.99999999,0.0,1.0
1999-07-15,92.94,93.25,87.0,87.5,323900,15.49,15.5416666666667,14.5,14.5833333333333,1943400,0.0,1.0
1999-07-16,96.19,96.19,91.38,92.5,433100,16.0316666666667,16.0316666666667,15.23,15.4166666666667,2598599.99999999,0.0,1.0
1999-07-19,85.94,96.38,84.06,96.19,657300,14.3233333333333,16.0633333333333,14.01,16.0316666666667,3943800.00000001,0.0,1.0
1999-07-20,82.38,84.44,80.75,83.0,572400,13.73,14.0733333333333,13.4583333333333,13.8333333333333,3434400,0.0,1.0
1999-07-21,83.37,83.5,74.0,77.5,1042400,13.895,13.9166666666667,12.3333333333333,12.9166666666667,6254400,0.0,1.0
1999-07-22,83.5,84.87,79.75,81.19,431500,13.9166666666667,14.145,13.2916666666667,13.5316666666667,2588999.99999999,0.0,1.0
1999-07-23,88.25,90.5,85.25,86.0,609800,14.7083333333333,15.0833333333333,14.2083333333333,14.3333333333333,3658800.00000001,0.0,1.0
1999-07-26,90.5,93.5,86.5,88.38,607700,15.0833333333333,15.5833333333333,14.4166666666667,14.73,3646200.00000001,0.0,1.0
1999-07-27,98.0,98.0,90.87,91.0,439300,16.3333333333333,16.3333333333333,15.145,15.1666666666667,2635800.00000001,0.0,1.0
1999-07-28,99.94,101.37,94.5,97.38,670100,16.6566666666667,16.895,15.75,16.23,4020599.99999999,0.0,1.0
1999-07-29,99.44,101.62,97.5,98.25,374500,16.5733333333333,16.9366666666667,16.25,16.375,2247000,0.0,1.0
1999-07-30,99.12,103.19,98.75,99.63,319100,16.52,17.1983333333333,16.4583333333333,16.605,1914600,0.0,1.0
1999-08-02,100.0,102.38,97.62,100.12,392800,16.6666666666667,17.0633333333333,16.27,16.6866666666667,2356800,0.0,1.0
1999-08-03,99.81,103.0,98.37,101.0,356200,16.635,17.1666666666667,16.395,16.8333333333333,2137200,0.0,1.0
1999-08-04,99.5,100.75,97.0,100.12,339400,16.5833333333333,16.7916666666667,16.1666666666667,16.6866666666667,2036400,0.0,1.0
1999-08-05,101.5,105.25,97.0,99.25,277100,16.9166666666667,17.5416666666667,16.1666666666667,16.5416666666667,1662600,0.0,1.0
1999-08-06,103.25,104.0,99.75,100.5,167500,17.2083333333333,17.3333333333333,16.625,16.75,1005000,0.0,1.0
1999-08-09,111.87,113.25,104.94,106.0,1125700,18.645,18.875,17.49,17.6666666666667,6754200,0.0,1.0
1999-08-10,116.62,118.94,110.37,113.0,1408400,19.4366666666667,19.8233333333333,18.395,18.8333333333333,8450399.99999999,0.0,1.0
1999-08-11,120.38,120.63,116.0,118.75,809700,20.0633333333333,20.105,19.3333333333333,19.7916666666667,4858200.00000001,0.0,1.0
1999-08-12,117.44,122.62,115.62,119.94,627900,19.5733333333333,20.4366666666667,19.27,19.99,3767400.00000001,0.0,1.0
1999-08-13,124.75,125.0,117.75,119.0,617700,20.7916666666667,20.8333333333333,19.625,19.8333333333333,3706199.99999999,0.0,1.0
1999-08-16,123.5,126.31,121.88,125.25,372100,20.5833333333333,21.0516666666667,20.3133333333333,20.875,2232600,0.0,1.0
1999-08-17,117.0,123.69,116.62,123.63,375000,19.5,20.615,19.4366666666667,20.605,2250000,0.0,1.0
1999-08-18,119.94,120.75,114.75,117.44,388800,19.99,20.125,19.125,19.5733333333333,2332800,0.0,1.0
1999-08-19,123.25,125.0,119.0,119.94,317200,20.5416666666667,20.8333333333333,19.8333333333333,19.99,1903200,0.0,1.0
1999-08-20,126.0,126.12,122.25,123.75,352100,21.0,21.02,20.375,20.625,2112600,0.0,1.0
1999-08-23,137.13,137.37,124.5,126.0,623000,22.855,22.895,20.75,21.0,3738000,0.0,1.0
1999-08-24,135.56,141.25,134.37,136.47,1132700,22.5933333333333,23.5416666666667,22.395,22.745,6796200.00000001,0.0,1.0
1999-08-25,132.0,133.12,129.0,131.0,857900,22.0,22.1866666666667,21.5,21.8333333333333,5147400,0.0,1.0
1999-08-26,129.75,131.75,128.5,129.94,285100,21.625,21.9583333333333,21.4166666666667,21.6566666666667,1710600,0.0,1.0
1999-08-27,130.25,134.88,128.0,130.34,267700,21.7083333333333,22.48,21.3333333333333,21.7233333333333,1606200,0.0,1.0
1999-08-30,127.75,133.25,123.5,132.0,483200,21.2916666666667,22.2083333333333,20.5833333333333,22.0,2899200,0.0,1.0
1999-08-31,127.06,129.69,120.0,127.75,345400,21.1766666666667,21.615,20.0,21.2916666666667,2072400,0.0,1.0
1999-09-01,129.5,129.5,126.75,126.94,176200,21.5833333333333,21.5833333333333,21.125,21.1566666666667,1057200,0.0,1.0
1999-09-02,126.5,129.0,124.0,126.5,264200,21.0833333333333,21.5,20.6666666666667,21.0833333333333,1585200,0.0,1.0
1999-09-03,132.5,133.5,128.62,129.0,212000,22.0833333333333,22.25,21.4366666666667,21.5,1272000,0.0,1.0
1999-09-07,135.12,135.87,132.25,134.0,254200,22.52,22.645,22.0416666666667,22.3333333333333,1525200,0.0,1.0
1999-09-08,136.69,145.5,133.5,134.62,398200,22.7816666666667,24.25,22.25,22.4366666666667,2389200,0.0,1.0
1999-09-09,123.78,139.44,106.0,136.5,5142400,20.63,23.24,17.6666666666667,22.75,30854400,0.0,1.0
1999-09-10,105.44,118.06,104.88,118.06,4012300,17.5733333333333,19.6766666666667,17.48,19.6766666666667,24073800,0.0,1.0
1999-09-13,119.62,121.5,108.75,109.5,2665700,19.9366666666667,20.25,18.125,18.25,15994200,0.0,1.0
1999-09-14,110.06,118.0,108.56,117.25,1318300,18.3433333333333,19.6666666666667,18.0933333333333,19.5416666666667,7909800.00000001,0.0,1.0
1999-09-15,109.25,115.31,106.38,111.75,1186500,18.2083333333333,19.2183333333333,17.73,18.625,7119000.00000001,0.0,1.0
1999-09-16,105.31,111.5,101.0,110.75,1397300,17.5516666666667,18.5833333333333,16.8333333333333,18.4583333333333,8383799.99999998,0.0,1.0
1999-09-17,107.56,109.5,104.37,106.25,709500,17.9266666666667,18.25,17.395,17.7083333333333,4256999.99999999,0.0,1.0
1999-09-20,106.81,108.31,103.75,107.0,529800,17.8016666666667,18.0516666666667,17.2916666666667,17.8333333333333,3178799.99999999,0.0,1.0
1999-09-21,104.13,112.31,102.25,103.81,604100,17.355,18.7183333333333,17.0416666666667,17.3016666666667,3624600,0.0,1.0
1999-09-22,108.25,108.25,102.44,105.0,344200,18.0416666666667,18.0416666666667,17.0733333333333,17.5,2065200,0.0,1.0
1999-09-23,97.56,109.62,95.13,109.38,2033500,16.26,18.27,15.855,18.23,12201000,0.0,1.0
1999-09-24,93.69,98.94,88.88,98.0,835400,15.615,16.49,14.8133333333333,16.3333333333333,5012400,0.0,1.0
1999-09-27,94.88,97.75,92.5,93.5,1049500,15.8133333333333,16.2916666666667,15.4166666666667,15.5833333333333,6297000.00000001,0.0,1.0
1999-09-28,94.44,101.0,91.75,94.5,636400,15.74,16.8333333333333,15.2916666666667,15.75,3818400,0.0,1.0
1999-09-29,98.19,100.0,94.25,94.5,596500,16.365,16.6666666666667,15.7083333333333,15.75,3579000,0.0,1.0
1999-09-30,94.03,100.88,93.75,100.62,891800,15.6716666666667,16.8133333333333,15.625,16.77,5350799.99999999,0.0,1.0
1999-10-01,94.25,97.0,93.75,94.09,217300,15.7083333333333,16.1666666666667,15.625,15.6816666666667,1303800,0.0,1.0
1999-10-04,94.56,96.06,90.0,90.5,351400,15.76,16.01,15.0,15.0833333333333,2108400,0.0,1.0
1999-10-05,97.94,100.5,91.25,91.25,800900,16.3233333333333,16.75,15.2083333333333,15.2083333333333,4805400.00000001,0.0,1.0
1999-10-06,107.0,108.0,96.25,98.06,498900,17.8333333333333,18.0,16.0416666666667,16.3433333333333,2993400.00000001,0.0,1.0
1999-10-07,105.63,110.0,104.0,107.37,594200,17.605,18.3333333333333,17.3333333333333,17.895,3565200,0.0,1.0
1999-10-08,104.5,105.38,99.25,102.5,1003400,17.4166666666667,17.5633333333333,16.5416666666667,17.0833333333333,6020399.99999999,0.0,1.0
1999-10-11,109.0,113.0,105.0,106.0,892600,18.1666666666667,18.8333333333333,17.5,17.6666666666667,5355599.99999999,0.0,1.0
1999-10-12,108.25,110.56,107.44,107.5,319200,18.0416666666667,18.4266666666667,17.9066666666667,17.9166666666667,1915200,0.0,1.0
1999-10-13,102.94,107.88,102.94,106.5,423400,17.1566666666667,17.98,17.1566666666667,17.75,2540400,0.0,1.0
1999-10-14,99.78,104.0,99.0,104.0,538300,16.63,17.3333333333333,16.5,17.3333333333333,3229800,0.0,1.0
1999-10-15,93.06,98.0,92.5,97.75,722600,15.51,16.3333333333333,15.4166666666667,16.2916666666667,4335600,0.0,1.0
1999-10-18,88.94,92.75,85.5,92.0,1038600,14.8233333333333,15.4583333333333,14.25,15.3333333333333,6231600.00000001,0.0,1.0
1999-10-19,97.94,101.62,90.75,91.0,1019800,16.3233333333333,16.9366666666667,15.125,15.1666666666667,6118800.00000001,0.0,1.0
1999-10-20,104.25,104.31,96.31,98.13,807500,17.375,17.385,16.0516666666667,16.355,4845000,0.0,1.0
1999-10-21,115.5,120.25,98.0,102.87,1495100,19.25,20.0416666666667,16.3333333333333,17.145,8970600,0.0,1.0
1999-10-22,110.13,125.37,108.0,114.5,1003800,18.355,20.895,18.0,19.0833333333333,6022800,0.0,1.0
1999-10-25,113.31,119.0,108.44,109.0,358400,18.885,19.8333333333333,18.0733333333333,18.1666666666667,2150400,0.0,1.0
1999-10-26,110.75,117.25,110.5,115.78,303500,18.4583333333333,19.5416666666667,18.4166666666667,19.2966666666667,1821000,0.0,1.0
1999-10-27,109.75,114.44,106.75,111.63,277000,18.2916666666667,19.0733333333333,17.7916666666667,18.605,1662000,0.0,1.0
1999-10-28,113.31,116.62,109.75,109.81,724200,18.885,19.4366666666667,18.2916666666667,18.3016666666667,4345200,0.0,1.0
1999-10-29,116.19,118.5,106.5,109.25,678300,19.365,19.75,17.75,18.2083333333333,4069800,0.0,1.0
1999-11-01,121.5,121.5,114.0,115.81,388100,20.25,20.25,19.0,19.3016666666667,2328600,0.0,1.0
1999-11-02,116.06,123.44,116.0,123.44,563900,19.3433333333333,20.5733333333333,19.3333333333333,20.5733333333333,3383400.00000001,0.0,1.0
1999-11-03,119.37,120.69,117.38,118.5,842200,19.895,20.115,19.5633333333333,19.75,5053200,0.0,1.0
1999-11-04,125.62,127.62,120.75,121.0,770100,20.9366666666667,21.27,20.125,20.1666666666667,4620599.99999999,0.0,1.0
1999-11-05,126.63,134.13,126.0,127.0,745800,21.105,22.355,21.0,21.1666666666667,4474800,0.0,1.0
1999-11-08,130.0,131.88,125.06,125.06,431300,21.6666666666667,21.98,20.8433333333333,20.8433333333333,2587800,0.0,1.0
1999-11-09,129.75,132.25,127.25,131.0,212300,21.625,22.0416666666667,21.2083333333333,21.8333333333333,1273800,0.0,1.0
1999-11-10,124.0,131.06,123.75,128.37,340100,20.6666666666667,21.8433333333333,20.625,21.395,2040600,0.0,1.0
1999-11-11,121.44,127.0,115.5,126.94,436600,20.24,21.1666666666667,19.25,21.1566666666667,2619600,0.0,1.0
1999-11-12,118.62,121.5,116.5,121.16,316600,19.77,20.25,19.4166666666667,20.1933333333333,1899600,0.0,1.0
1999-11-15,115.38,118.75,113.25,118.5,401500,19.23,19.7916666666667,18.875,19.75,2409000,0.0,1.0
1999-11-16,123.06,123.87,115.0,116.0,381600,20.51,20.645,19.1666666666667,19.3333333333333,2289600,0.0,1.0
1999-11-17,127.88,129.5,121.0,122.5,865400,21.3133333333333,21.5833333333333,20.1666666666667,20.4166666666667,5192400.00000001,0.0,1.0
1999-11-18,125.0,134.0,118.69,128.09,1537700,20.8333333333333,22.3333333333333,19.7816666666667,21.3483333333333,9226200.00000001,0.0,1.0
1999-11-19,125.0,128.25,124.5,126.0,416800,20.8333333333333,21.375,20.75,21.0,2500800,0.0,1.0
1999-11-22,134.5,134.5,124.88,126.75,645300,22.4166666666667,22.4166666666667,20.8133333333333,21.125,3871799.99999999,0.0,1.0
1999-11-23,132.31,139.75,126.5,136.38,550800,22.0516666666667,23.2916666666667,21.0833333333333,22.73,3304799.99999999,0.0,1.0
1999-11-24,135.38,137.0,131.0,133.0,182100,22.5633333333333,22.8333333333333,21.8333333333333,22.1666666666667,1092600,0.0,1.0
1999-11-26,139.0,140.0,135.0,136.25,117300,23.1666666666667,23.3333333333333,22.5,22.7083333333333,703799.999999999,0.0,1.0
1999-11-29,133.81,140.0,131.62,139.69,230500,22.3016666666667,23.3333333333333,21.9366666666667,23.2816666666667,1383000,0.0,1.0
1999-11-30,126.75,132.0,126.5,131.13,409300,21.125,22.0,21.0833333333333,21.855,2455800,0.0,1.0
1999-12-01,123.87,127.62,123.0,127.0,812700,20.645,21.27,20.5,21.1666666666667,4876200,0.0,1.0
1999-12-02,125.19,128.5,122.0,125.25,376300,20.865,21.4166666666667,20.3333333333333,20.875,2257800,0.0,1.0
1999-12-03,126.81,128.25,115.0,120.25,1662900,21.135,21.375,19.1666666666667,20.0416666666667,9977400,0.0,1.0
1999-12-06,113.5,126.0,112.5,125.75,1378000,18.9166666666667,21.0,18.75,20.9583333333333,8267999.99999999,0.0,1.0
1999-12-07,113.5,119.0,110.0,116.5,1128600,18.9166666666667,19.8333333333333,18.3333333333333,19.4166666666667,6771599.99999999,0.0,1.0
1999-12-08,118.75,119.25,110.0,113.25,1136900,19.7916666666667,19.875,18.3333333333333,18.875,6821399.99999999,0.0,1.0
1999-12-09,113.5,125.0,112.5,119.13,825700,18.9166666666667,20.8333333333333,18.75,19.855,4954199.99999999,0.0,1.0
1999-12-10,118.88,126.87,114.0,117.69,1029600,19.8133333333333,21.145,19.0,19.615,6177600.00000001,0.0,1.0
1999-12-13,126.87,127.0,116.75,119.5,401600,21.145,21.1666666666667,19.4583333333333,19.9166666666667,2409600,0.0,1.0
1999-12-14,118.19,127.5,117.63,127.5,575900,19.6983333333333,21.25,19.605,21.25,3455400.00000001,0.0,1.0
1999-12-15,122.5,125.5,117.75,118.0,546200,20.4166666666667,20.9166666666667,19.625,19.6666666666667,3277199.99999999,0.0,1.0
1999-12-16,118.5,129.0,118.0,122.88,314000,19.75,21.5,19.6666666666667,20.48,1884000,0.0,1.0
1999-12-17,122.0,124.69,119.0,123.94,613500,20.3333333333333,20.7816666666667,19.8333333333333,20.6566666666667,3681000.00000001,0.0,1.0
1999-12-20,126.5,127.38,120.19,120.75,477600,21.0833333333333,21.23,20.0316666666667,20.125,2865600,0.0,1.0
1999-12-21,72.19,74.44,61.75,62.0,768300,24.0633333333333,24.8133333333333,20.5833333333333,20.6666666666667,2304900,0.0,2.0
1999-12-22,86.06,88.06,73.37,73.5,1911600,28.6866666666667,29.3533333333333,24.4566666666667,24.5,5734799.99999999,0.0,1.0
1999-12-23,95.31,105.0,87.5,87.5,2839600,31.77,35.0,29.1666666666667,29.1666666666667,8518800,0.0,1.0
1999-12-27,97.88,99.38,90.5,96.62,1045800,32.6266666666667,33.1266666666667,30.1666666666667,32.2066666666667,3137400,0.0,1.0
1999-12-28,97.5,100.5,94.75,98.75,546400,32.5,33.5,31.5833333333333,32.9166666666667,1639200,0.0,1.0
1999-12-29,95.75,97.5,93.5,96.88,608600,31.9166666666667,32.5,31.1666666666667,32.2933333333333,1825800,0.0,1.0
1999-12-30,93.97,96.44,92.0,96.13,708300,31.3233333333333,32.1466666666667,30.6666666666667,32.0433333333333,2124900,0.0,1.0
1999-12-31,98.25,99.0,91.25,93.94,408100,32.75,33.0,30.4166666666667,31.3133333333333,1224300,0.0,1.0
2000-01-03,93.25,98.5,85.94,98.38,930900,31.0833333333333,32.8333333333333,28.6466666666667,32.7933333333333,2792700,0.0,1.0
2000-01-04,86.94,92.75,85.75,89.62,978500,28.98,30.9166666666667,28.5833333333333,29.8733333333333,2935500,0.0,1.0
2000-01-05,93.0,94.5,75.0,86.12,1130000,31.0,31.5,25.0,28.7066666666667,3390000,0.0,1.0
2000-01-06,97.12,98.5,89.0,90.5,914100,32.3733333333333,32.8333333333333,29.6666666666667,30.1666666666667,2742300,0.0,1.0
2000-01-07,108.31,108.5,97.0,97.0,1578800,36.1033333333333,36.1666666666667,32.3333333333333,32.3333333333333,4736400,0.0,1.0
2000-01-10,119.5,120.88,113.0,115.0,1921800,39.8333333333333,40.2933333333333,37.6666666666667,38.3333333333333,5765400,0.0,1.0
2000-01-11,110.12,118.5,108.0,115.88,1128400,36.7066666666667,39.5,36.0,38.6266666666667,3385200,0.0,1.0
2000-01-12,105.62,110.44,97.5,110.38,1418700,35.2066666666667,36.8133333333333,32.5,36.7933333333333,4256100,0.0,1.0
2000-01-13,116.12,117.75,104.5,106.12,1059500,38.7066666666667,39.25,34.8333333333333,35.3733333333333,3178500,0.0,1.0
2000-01-14,115.5,120.0,107.5,118.37,959300,38.5,40.0,35.8333333333333,39.4566666666667,2877900,0.0,1.0
2000-01-18,107.06,120.0,105.0,114.13,1119800,35.6866666666667,40.0,35.0,38.0433333333333,3359400,0.0,1.0
2000-01-19,121.0,122.12,106.0,107.06,895000,40.3333333333333,40.7066666666667,35.3333333333333,35.6866666666667,2685000,0.0,1.0
2000-01-20,122.69,124.5,98.0,116.0,5183500,40.8966666666667,41.5,32.6666666666667,38.6666666666667,15550500,0.0,1.0
2000-01-21,147.75,149.0,119.0,125.5,3075700,49.25,49.6666666666667,39.6666666666667,41.8333333333333,9227100,0.0,1.0
2000-01-24,137.31,151.63,131.0,144.0,1605100,45.77,50.5433333333333,43.6666666666667,48.0,4815300,0.0,1.0
2000-01-25,135.88,141.25,124.63,140.5,1392700,45.2933333333333,47.0833333333333,41.5433333333333,46.8333333333333,4178100,0.0,1.0
2000-01-26,143.38,149.0,134.0,134.75,1216900,47.7933333333333,49.6666666666667,44.6666666666667,44.9166666666667,3650700,0.0,1.0
2000-01-27,130.25,145.0,130.25,144.13,550200,43.4166666666667,48.3333333333333,43.4166666666667,48.0433333333333,1650600,0.0,1.0
2000-01-28,128.25,132.56,122.19,129.5,633200,42.75,44.1866666666667,40.73,43.1666666666667,1899600,0.0,1.0
2000-01-31,126.19,128.0,119.0,127.88,725800,42.0633333333333,42.6666666666667,39.6666666666667,42.6266666666667,2177400,0.0,1.0
2000-02-01,132.94,133.25,122.53,126.62,500300,44.3133333333333,44.4166666666667,40.8433333333333,42.2066666666667,1500900,0.0,1.0
2000-02-02,106.0,117.75,104.94,114.0,5432300,35.3333333333333,39.25,34.98,38.0,16296900,0.0,1.0
2000-02-03,103.12,111.5,102.5,108.0,2825200,34.3733333333333,37.1666666666667,34.1666666666667,36.0,8475600.00000001,0.0,1.0
2000-02-04,109.5,114.25,102.75,105.81,1073300,36.5,38.0833333333333,34.25,35.27,3219900,0.0,1.0
2000-02-07,114.81,115.81,110.0,113.5,1228000,38.27,38.6033333333333,36.6666666666667,37.8333333333333,3684000,0.0,1.0
2000-02-08,129.88,130.5,115.5,117.19,1692300,43.2933333333333,43.5,38.5,39.0633333333333,5076900,0.0,1.0
2000-02-09,123.0,129.62,118.5,129.5,1088700,41.0,43.2066666666667,39.5,43.1666666666667,3266100,0.0,1.0
2000-02-10,117.19,123.81,116.0,123.38,754200,39.0633333333333,41.27,38.6666666666667,41.1266666666667,2262600,0.0,1.0
2000-02-11,118.81,123.0,114.75,117.31,723200,39.6033333333333,41.0,38.25,39.1033333333333,2169600,0.0,1.0
2000-02-14,118.81,123.0,116.75,119.0,465800,39.6033333333333,41.0,38.9166666666667,39.6666666666667,1397400,0.0,1.0
2000-02-15,116.38,119.25,113.5,118.94,480200,38.7933333333333,39.75,37.8333333333333,39.6466666666667,1440600,0.0,1.0
2000-02-16,121.88,125.25,113.0,116.0,1430400,40.6266666666667,41.75,37.6666666666667,38.6666666666667,4291200,0.0,1.0
2000-02-17,131.62,133.0,122.75,122.87,1700600,43.8733333333333,44.3333333333333,40.9166666666667,40.9566666666667,5101800,0.0,1.0
2000-02-18,131.87,149.0,123.0,134.75,1751500,43.9566666666667,49.6666666666667,41.0,44.9166666666667,5254500,0.0,1.0
2000-02-22,124.88,132.25,122.31,131.5,864300,41.6266666666667,44.0833333333333,40.77,43.8333333333333,2592900,0.0,1.0
2000-02-23,138.94,140.0,126.0,130.06,605100,46.3133333333333,46.6666666666667,42.0,43.3533333333333,1815300,0.0,1.0
2000-02-24,138.75,141.0,132.81,139.19,803600,46.25,47.0,44.27,46.3966666666667,2410800,0.0,1.0
2000-02-25,137.44,142.5,135.75,142.25,642600,45.8133333333333,47.5,45.25,47.4166666666667,1927800,0.0,1.0
2000-02-28,133.5,143.0,130.25,140.0,1371300,44.5,47.6666666666667,43.4166666666667,46.6666666666667,4113900,0.0,1.0
2000-02-29,140.87,144.0,133.25,133.81,858200,46.9566666666667,48.0,44.4166666666667,44.6033333333333,2574600,0.0,1.0
2000-03-01,146.81,150.0,136.0,140.5,644900,48.9366666666667,50.0,45.3333333333333,46.8333333333333,1934700,0.0,1.0
2000-03-02,139.06,149.87,136.75,149.87,609000,46.3533333333333,49.9566666666667,45.5833333333333,49.9566666666667,1827000,0.0,1.0
2000-03-03,150.0,150.0,139.0,141.94,889000,50.0,50.0,46.3333333333333,47.3133333333333,2667000,0.0,1.0
2000-03-06,171.31,173.0,147.5,148.0,1382000,57.1033333333333,57.6666666666667,49.1666666666667,49.3333333333333,4146000,0.0,1.0
2000-03-07,158.56,170.5,152.25,170.25,1154100,52.8533333333333,56.8333333333333,50.75,56.75,3462300,0.0,1.0
2000-03-08,152.62,160.12,147.0,159.75,582100,50.8733333333333,53.3733333333333,49.0,53.25,1746300,0.0,1.0
2000-03-09,142.88,158.0,141.5,157.94,534600,47.6266666666667,52.6666666666667,47.1666666666667,52.6466666666667,1603800,0.0,1.0
2000-03-10,129.31,147.5,127.0,144.88,1120000,43.1033333333333,49.1666666666667,42.3333333333333,48.2933333333333,3360000,0.0,1.0
2000-03-13,115.75,128.81,115.25,126.0,1439200,38.5833333333333,42.9366666666667,38.4166666666667,42.0,4317600,0.0,1.0
2000-03-14,105.0,119.94,95.0,119.81,3561800,35.0,39.98,31.6666666666667,39.9366666666667,10685400,0.0,1.0
2000-03-15,108.56,110.62,99.0,106.5,3242500,36.1866666666667,36.8733333333333,33.0,35.5,9727499.99999999,0.0,1.0
2000-03-16,119.87,124.0,110.5,110.75,2823300,39.9566666666667,41.3333333333333,36.8333333333333,36.9166666666667,8469899.99999999,0.0,1.0
2000-03-17,118.94,124.12,116.5,117.0,1024900,39.6466666666667,41.3733333333333,38.8333333333333,39.0,3074700,0.0,1.0
2000-03-20,106.5,124.0,105.5,119.38,1201000,35.5,41.3333333333333,35.1666666666667,39.7933333333333,3603000,0.0,1.0
2000-03-21,115.59,117.0,89.56,105.0,3397900,38.53,39.0,29.8533333333333,35.0,10193700,0.0,1.0
2000-03-22,131.25,136.31,115.37,118.5,1626500,43.75,45.4366666666667,38.4566666666667,39.5,4879500,0.0,1.0
2000-03-23,126.13,135.25,123.88,133.5,1057500,42.0433333333333,45.0833333333333,41.2933333333333,44.5,3172500,0.0,1.0
2000-03-24,119.0,129.31,115.0,127.5,947900,39.6666666666667,43.1033333333333,38.3333333333333,42.5,2843700,0.0,1.0
2000-03-27,117.44,122.5,113.81,118.5,936900,39.1466666666667,40.8333333333333,37.9366666666667,39.5,2810700,0.0,1.0
2000-03-28,113.5,120.5,112.37,116.75,685000,37.8333333333333,40.1666666666667,37.4566666666667,38.9166666666667,2055000,0.0,1.0
2000-03-29,96.62,115.69,96.5,115.61,2728800,32.2066666666667,38.5633333333333,32.1666666666667,38.5366666666667,8186399.99999999,0.0,1.0
2000-03-30,86.75,102.75,81.75,97.12,2242800,28.9166666666667,34.25,27.25,32.3733333333333,6728399.99999999,0.0,1.0
2000-03-31,98.25,103.22,88.88,90.0,1369400,32.75,34.4066666666667,29.6266666666667,30.0,4108200,0.0,1.0
2000-04-03,94.12,100.0,91.0,99.38,1039500,31.3733333333333,33.3333333333333,30.3333333333333,33.1266666666667,3118500,0.0,1.0
2000-04-04,96.5,99.62,84.0,93.5,1380800,32.1666666666667,33.2066666666667,28.0,31.1666666666667,4142400,0.0,1.0
2000-04-05,110.0,115.75,94.0,94.63,1765100,36.6666666666667,38.5833333333333,31.3333333333333,31.5433333333333,5295300,0.0,1.0
2000-04-06,107.06,119.0,101.5,115.0,1145800,35.6866666666667,39.6666666666667,33.8333333333333,38.3333333333333,3437400,0.0,1.0
2000-04-07,101.31,109.0,97.25,109.0,1157900,33.77,36.3333333333333,32.4166666666667,36.3333333333333,3473700,0.0,1.0
2000-04-10,96.88,102.25,95.31,102.25,573100,32.2933333333333,34.0833333333333,31.77,34.0833333333333,1719300,0.0,1.0
2000-04-11,88.44,94.63,85.12,94.5,1286200,29.48,31.5433333333333,28.3733333333333,31.5,3858600,0.0,1.0
2000-04-12,80.44,84.0,69.25,77.38,5011900,26.8133333333333,28.0,23.0833333333333,25.7933333333333,15035700,0.0,1.0
2000-04-13,77.5,80.75,74.5,80.31,994100,25.8333333333333,26.9166666666667,24.8333333333333,26.77,2982300,0.0,1.0
2000-04-14,72.0,77.0,68.0,76.47,1647000,24.0,25.6666666666667,22.6666666666667,25.49,4941000,0.0,1.0
2000-04-17,64.69,70.5,59.5,67.12,1783000,21.5633333333333,23.5,19.8333333333333,22.3733333333333,5349000.00000001,0.0,1.0
2000-04-18,72.25,73.0,63.19,66.75,1334000,24.0833333333333,24.3333333333333,21.0633333333333,22.25,4002000.00000001,0.0,1.0
2000-04-19,77.38,84.5,73.0,74.38,1447200,25.7933333333333,28.1666666666667,24.3333333333333,24.7933333333333,4341600.00000001,0.0,1.0
2000-04-20,63.13,69.75,59.5,69.44,5086100,21.0433333333333,23.25,19.8333333333333,23.1466666666667,15258300,0.0,1.0
2000-04-24,57.38,62.19,55.63,62.19,1570200,19.1266666666667,20.73,18.5433333333333,20.73,4710599.99999999,0.0,1.0
2000-04-25,59.75,61.5,58.12,59.69,1868600,19.9166666666667,20.5,19.3733333333333,19.8966666666667,5605799.99999999,0.0,1.0
2000-04-26,60.19,61.63,58.12,60.97,982200,20.0633333333333,20.5433333333333,19.3733333333333,20.3233333333333,2946600,0.0,1.0
2000-04-27,58.0,59.62,56.38,59.5,1121600,19.3333333333333,19.8733333333333,18.7933333333333,19.8333333333333,3364800.00000001,0.0,1.0
2000-04-28,64.0,66.5,57.5,60.62,1840000,21.3333333333333,22.1666666666667,19.1666666666667,20.2066666666667,5520000.00000001,0.0,1.0
2000-05-01,72.13,74.25,64.25,65.56,2018200,24.0433333333333,24.75,21.4166666666667,21.8533333333333,6054600.00000001,0.0,1.0
2000-05-02,66.94,72.0,66.75,72.0,1222600,22.3133333333333,24.0,22.25,24.0,3667800.00000001,0.0,1.0
2000-05-03,64.94,67.0,61.12,67.0,713900,21.6466666666667,22.3333333333333,20.3733333333333,22.3333333333333,2141700,0.0,1.0
2000-05-04,71.62,73.0,65.25,65.5,790100,23.8733333333333,24.3333333333333,21.75,21.8333333333333,2370300,0.0,1.0
2000-05-05,75.19,79.25,71.75,71.87,977700,25.0633333333333,26.4166666666667,23.9166666666667,23.9566666666667,2933100,0.0,1.0
2000-05-08,74.69,75.38,70.12,75.38,686500,24.8966666666667,25.1266666666667,23.3733333333333,25.1266666666667,2059500,0.0,1.0
2000-05-09,73.06,74.81,70.5,74.81,755600,24.3533333333333,24.9366666666667,23.5,24.9366666666667,2266800,0.0,1.0
2000-05-10,72.31,74.5,69.0,72.0,409800,24.1033333333333,24.8333333333333,23.0,24.0,1229400,0.0,1.0
2000-05-11,73.63,78.0,73.12,75.19,430100,24.5433333333333,26.0,24.3733333333333,25.0633333333333,1290300,0.0,1.0
2000-05-12,78.5,80.0,75.0,76.94,719600,26.1666666666667,26.6666666666667,25.0,25.6466666666667,2158800,0.0,1.0
2000-05-15,75.13,78.56,73.0,78.53,553100,25.0433333333333,26.1866666666667,24.3333333333333,26.1766666666667,1659300,0.0,1.0
2000-05-16,74.94,77.56,72.94,76.5,678400,24.98,25.8533333333333,24.3133333333333,25.5,2035200,0.0,1.0
2000-05-17,71.62,73.75,70.75,72.5,821000,23.8733333333333,24.5833333333333,23.5833333333333,24.1666666666667,2463000,0.0,1.0
2000-05-18,71.75,74.75,70.75,72.0,900100,23.9166666666667,24.9166666666667,23.5833333333333,24.0,2700300,0.0,1.0
2000-05-19,69.88,71.87,68.0,71.25,822400,23.2933333333333,23.9566666666667,22.6666666666667,23.75,2467200,0.0,1.0
2000-05-22,61.94,69.81,61.25,69.62,1108100,20.6466666666667,23.27,20.4166666666667,23.2066666666667,3324299.99999999,0.0,1.0
2000-05-23,63.13,67.0,61.88,62.25,1363200,21.0433333333333,22.3333333333333,20.6266666666667,20.75,4089600.00000001,0.0,1.0
2000-05-24,63.94,64.0,57.62,62.5,835500,21.3133333333333,21.3333333333333,19.2066666666667,20.8333333333333,2506500,0.0,1.0
2000-05-25,60.0,67.81,60.0,65.12,950200,20.0,22.6033333333333,20.0,21.7066666666667,2850600,0.0,1.0
2000-05-26,63.13,64.19,57.0,61.19,368100,21.0433333333333,21.3966666666667,19.0,20.3966666666667,1104300,0.0,1.0
2000-05-30,65.38,65.62,61.06,63.53,861400,21.7933333333333,21.8733333333333,20.3533333333333,21.1766666666667,2584200,0.0,1.0
2000-05-31,63.81,65.69,61.37,65.12,902300,21.27,21.8966666666667,20.4566666666667,21.7066666666667,2706900,0.0,1.0
2000-06-01,75.13,77.19,65.69,66.0,1364600,25.0433333333333,25.73,21.8966666666667,22.0,4093800,0.0,1.0
2000-06-02,86.44,87.0,76.94,78.0,1492500,28.8133333333333,29.0,25.6466666666667,26.0,4477500,0.0,1.0
2000-06-05,88.75,94.19,83.87,84.38,1205500,29.5833333333333,31.3966666666667,27.9566666666667,28.1266666666667,3616500,0.0,1.0
2000-06-06,96.19,97.0,90.69,93.0,1850100,32.0633333333333,32.3333333333333,30.23,31.0,5550300.00000001,0.0,1.0
2000-06-07,95.12,96.5,90.13,96.44,926000,31.7066666666667,32.1666666666667,30.0433333333333,32.1466666666667,2778000,0.0,1.0
2000-06-08,93.38,95.44,92.25,95.38,323200,31.1266666666667,31.8133333333333,30.75,31.7933333333333,969599.999999999,0.0,1.0
2000-06-09,100.25,101.87,92.62,94.44,910200,33.4166666666667,33.9566666666667,30.8733333333333,31.48,2730600,0.0,1.0
2000-06-12,94.94,99.94,93.38,99.94,500700,31.6466666666667,33.3133333333333,31.1266666666667,33.3133333333333,1502100,0.0,1.0
2000-06-13,103.44,106.19,92.87,93.5,1222100,34.48,35.3966666666667,30.9566666666667,31.1666666666667,3666300,0.0,1.0
2000-06-14,97.56,103.06,94.75,103.0,1214300,32.52,34.3533333333333,31.5833333333333,34.3333333333333,3642900,0.0,1.0
2000-06-15,97.88,100.63,95.62,98.62,4373900,32.6266666666667,33.5433333333333,31.8733333333333,32.8733333333333,13121700,0.0,1.0
2000-06-16,104.56,105.0,96.69,97.25,1655200,34.8533333333333,35.0,32.23,32.4166666666667,4965600,0.0,1.0
2000-06-19,120.25,120.38,104.0,106.88,2529000,40.0833333333333,40.1266666666667,34.6666666666667,35.6266666666667,7587000.00000001,0.0,1.0
2000-06-20,116.94,120.5,114.0,119.62,1873600,38.98,40.1666666666667,38.0,39.8733333333333,5620800,0.0,1.0
2000-06-21,122.62,126.69,114.88,115.37,1536800,40.8733333333333,42.23,38.2933333333333,38.4566666666667,4610400,0.0,1.0
2000-06-22,108.5,122.87,108.5,122.87,1442900,36.1666666666667,40.9566666666667,36.1666666666667,40.9566666666667,4328700,0.0,1.0
2000-06-23,113.5,114.88,108.0,111.0,1119100,37.8333333333333,38.2933333333333,36.0,37.0,3357300,0.0,1.0
2000-06-26,117.94,118.06,107.75,113.81,1719700,39.3133333333333,39.3533333333333,35.9166666666667,37.9366666666667,5159100,0.0,1.0
2000-06-27,115.31,117.5,114.0,115.5,1083300,38.4366666666667,39.1666666666667,38.0,38.5,3249900,0.0,1.0
2000-06-28,126.62,126.62,113.38,115.31,1289400,42.2066666666667,42.2066666666667,37.7933333333333,38.4366666666667,3868200,0.0,1.0
2000-06-29,124.06,128.62,119.5,124.94,1266900,41.3533333333333,42.8733333333333,39.8333333333333,41.6466666666667,3800700,0.0,1.0
2000-06-30,117.31,124.0,109.88,124.0,3067900,39.1033333333333,41.3333333333333,36.6266666666667,41.3333333333333,9203700.00000001,0.0,1.0
2000-07-03,119.0,120.69,116.0,117.19,224800,39.6666666666667,40.23,38.6666666666667,39.0633333333333,674399.999999999,0.0,1.0
2000-07-05,130.25,131.75,115.5,119.75,1716600,43.4166666666667,43.9166666666667,38.5,39.9166666666667,5149800,0.0,1.0
2000-07-06,133.12,133.25,124.88,131.81,1610500,44.3733333333333,44.4166666666667,41.6266666666667,43.9366666666667,4831500,0.0,1.0
2000-07-07,130.12,133.12,127.25,133.12,683300,43.3733333333333,44.3733333333333,42.4166666666667,44.3733333333333,2049900,0.0,1.0
2000-07-10,129.5,131.5,126.75,130.0,733900,43.1666666666667,43.8333333333333,42.25,43.3333333333333,2201700,0.0,1.0
2000-07-11,131.06,134.62,128.25,128.25,1453000,43.6866666666667,44.8733333333333,42.75,42.75,4359000,0.0,1.0
2000-07-12,125.0,133.44,122.38,132.69,696200,41.6666666666667,44.48,40.7933333333333,44.23,2088600,0.0,1.0
2000-07-13,114.38,124.37,114.0,124.37,1376300,38.1266666666667,41.4566666666667,38.0,41.4566666666667,4128900,0.0,1.0
2000-07-14,118.0,123.06,112.19,115.0,880200,39.3333333333333,41.02,37.3966666666667,38.3333333333333,2640600,0.0,1.0
2000-07-17,126.81,129.69,118.5,122.69,1753800,42.27,43.23,39.5,40.8966666666667,5261400,0.0,1.0
2000-07-18,124.25,131.38,122.0,125.87,779500,41.4166666666667,43.7933333333333,40.6666666666667,41.9566666666667,2338500,0.0,1.0
2000-07-19,119.5,130.0,118.0,124.81,930800,39.8333333333333,43.3333333333333,39.3333333333333,41.6033333333333,2792400,0.0,1.0
2000-07-20,120.13,126.75,120.0,120.5,698900,40.0433333333333,42.25,40.0,40.1666666666667,2096700,0.0,1.0
2000-07-21,119.31,124.12,117.13,119.62,527000,39.77,41.3733333333333,39.0433333333333,39.8733333333333,1581000,0.0,1.0
2000-07-24,118.12,128.0,113.75,121.06,723300,39.3733333333333,42.6666666666667,37.9166666666667,40.3533333333333,2169900,0.0,1.0
2000-07-25,115.44,119.25,112.0,117.95,676100,38.48,39.75,37.3333333333333,39.3166666666667,2028300,0.0,1.0
2000-07-26,125.56,127.86,110.25,115.22,1238500,41.8533333333333,42.62,36.75,38.4066666666667,3715500,0.0,1.0
2000-07-27,127.56,128.44,118.75,123.0,1106800,42.52,42.8133333333333,39.5833333333333,41.0,3320400,0.0,1.0
2000-07-28,116.0,128.0,114.31,128.0,1616200,38.6666666666667,42.6666666666667,38.1033333333333,42.6666666666667,4848600,0.0,1.0
2000-07-31,122.81,124.5,114.0,117.94,906500,40.9366666666667,41.5,38.0,39.3133333333333,2719500,0.0,1.0
2000-08-01,128.75,130.0,123.75,123.81,1183700,42.9166666666667,43.3333333333333,41.25,41.27,3551100,0.0,1.0
2000-08-02,134.44,135.5,125.62,128.06,1714500,44.8133333333333,45.1666666666667,41.8733333333333,42.6866666666667,5143500,0.0,1.0
2000-08-03,135.88,138.31,126.5,129.25,877100,45.2933333333333,46.1033333333333,42.1666666666667,43.0833333333333,2631300,0.0,1.0
2000-08-04,137.0,141.44,131.0,137.5,459100,45.6666666666667,47.1466666666667,43.6666666666667,45.8333333333333,1377300,0.0,1.0
2000-08-07,142.75,142.88,136.81,137.87,789400,47.5833333333333,47.6266666666667,45.6033333333333,45.9566666666667,2368200,0.0,1.0
2000-08-08,136.12,142.94,134.5,142.19,545600,45.3733333333333,47.6466666666667,44.8333333333333,47.3966666666667,1636800,0.0,1.0
2000-08-09,135.0,139.69,133.25,137.56,311700,45.0,46.5633333333333,44.4166666666667,45.8533333333333,935100,0.0,1.0
2000-08-10,140.38,141.0,129.0,135.75,617000,46.7933333333333,47.0,43.0,45.25,1851000,0.0,1.0
2000-08-11,136.0,139.25,130.63,139.19,916900,45.3333333333333,46.4166666666667,43.5433333333333,46.3966666666667,2750700,0.0,1.0
2000-08-14,132.81,138.75,131.0,137.06,602200,44.27,46.25,43.6666666666667,45.6866666666667,1806600,0.0,1.0
2000-08-15,129.17,133.5,129.0,131.81,387300,43.0566666666667,44.5,43.0,43.9366666666667,1161900,0.0,1.0
2000-08-16,125.75,132.13,124.0,132.0,764100,41.9166666666667,44.0433333333333,41.3333333333333,44.0,2292300,0.0,1.0
2000-08-17,131.56,132.94,124.75,125.62,684200,43.8533333333333,44.3133333333333,41.5833333333333,41.8733333333333,2052600,0.0,1.0
2000-08-18,131.94,135.75,130.25,133.12,495200,43.98,45.25,43.4166666666667,44.3733333333333,1485600,0.0,1.0
2000-08-21,130.25,132.06,128.5,132.0,280500,43.4166666666667,44.02,42.8333333333333,44.0,841499.999999999,0.0,1.0
2000-08-22,127.37,133.25,127.25,131.25,596800,42.4566666666667,44.4166666666667,42.4166666666667,43.75,1790400,0.0,1.0
2000-08-23,127.56,129.75,126.5,127.0,598500,42.52,43.25,42.1666666666667,42.3333333333333,1795500,0.0,1.0
2000-08-24,136.37,136.75,127.5,128.12,679200,45.4566666666667,45.5833333333333,42.5,42.7066666666667,2037600,0.0,1.0
2000-08-25,139.37,141.44,135.0,135.09,898700,46.4566666666667,47.1466666666667,45.0,45.03,2696100,0.0,1.0
2000-08-28,139.75,142.0,137.0,139.25,769600,46.5833333333333,47.3333333333333,45.6666666666667,46.4166666666667,2308800,0.0,1.0
2000-08-29,137.87,140.48,135.27,138.88,575600,45.9566666666667,46.8266666666667,45.09,46.2933333333333,1726800,0.0,1.0
2000-08-30,135.94,138.13,134.69,137.5,505800,45.3133333333333,46.0433333333333,44.8966666666667,45.8333333333333,1517400,0.0,1.0
2000-08-31,139.63,142.69,134.12,136.37,635800,46.5433333333333,47.5633333333333,44.7066666666667,45.4566666666667,1907400,0.0,1.0
2000-09-01,150.94,151.0,140.12,142.19,1226700,50.3133333333333,50.3333333333333,46.7066666666667,47.3966666666667,3680100,0.0,1.0
2000-09-05,139.56,150.06,139.06,150.0,703800,46.52,50.02,46.3533333333333,50.0,2111400,0.0,1.0
2000-09-06,133.75,141.5,131.25,141.44,847600,44.5833333333333,47.1666666666667,43.75,47.1466666666667,2542800,0.0,1.0
2000-09-07,141.0,141.88,132.06,134.5,570700,47.0,47.2933333333333,44.02,44.8333333333333,1712100,0.0,1.0
2000-09-08,146.94,149.0,135.5,140.25,941500,48.98,49.6666666666667,45.1666666666667,46.75,2824500,0.0,1.0
2000-09-11,137.5,146.75,136.06,146.56,1088900,45.8333333333333,48.9166666666667,45.3533333333333,48.8533333333333,3266700,0.0,1.0
2000-09-12,136.0,141.88,135.0,138.06,572300,45.3333333333333,47.2933333333333,45.0,46.02,1716900,0.0,1.0
2000-09-13,137.75,138.88,135.27,136.0,509100,45.9166666666667,46.2933333333333,45.09,45.3333333333333,1527300,0.0,1.0
2000-09-14,141.75,146.44,139.75,141.38,612700,47.25,48.8133333333333,46.5833333333333,47.1266666666667,1838100,0.0,1.0
2000-09-15,146.38,148.0,143.75,143.81,792900,48.7933333333333,49.3333333333333,47.9166666666667,47.9366666666667,2378700,0.0,1.0
2000-09-18,139.31,146.5,137.69,144.94,553000,46.4366666666667,48.8333333333333,45.8966666666667,48.3133333333333,1659000,0.0,1.0
2000-09-19,146.69,147.28,137.31,140.5,871400,48.8966666666667,49.0933333333333,45.77,46.8333333333333,2614200,0.0,1.0
2000-09-20,153.19,154.19,142.75,147.44,1036300,51.0633333333333,51.3966666666667,47.5833333333333,49.1466666666667,3108900,0.0,1.0
2000-09-21,167.25,168.62,149.52,151.0,1265600,55.75,56.2066666666667,49.84,50.3333333333333,3796800,0.0,1.0
2000-09-22,170.44,170.75,160.37,162.0,1191700,56.8133333333333,56.9166666666667,53.4566666666667,54.0,3575100,0.0,1.0
2000-09-25,168.25,177.38,166.94,169.88,1206400,56.0833333333333,59.1266666666667,55.6466666666667,56.6266666666667,3619200,0.0,1.0
2000-09-26,170.25,171.62,164.0,169.5,1172700,56.75,57.2066666666667,54.6666666666667,56.5,3518100,0.0,1.0
2000-09-27,171.94,175.06,165.62,169.69,983100,57.3133333333333,58.3533333333333,55.2066666666667,56.5633333333333,2949300,0.0,1.0
2000-09-28,175.56,180.13,170.87,172.25,954600,58.52,60.0433333333333,56.9566666666667,57.4166666666667,2863800,0.0,1.0
2000-09-29,175.36,177.25,170.69,176.0,579600,58.4533333333333,59.0833333333333,56.8966666666667,58.6666666666667,1738800,0.0,1.0
2000-10-02,157.0,176.31,155.19,176.25,1367300,52.3333333333333,58.77,51.73,58.75,4101900,0.0,1.0
2000-10-03,159.06,169.12,152.25,157.69,1424700,53.02,56.3733333333333,50.75,52.5633333333333,4274100,0.0,1.0
2000-10-04,161.06,165.5,155.0,156.75,569800,53.6866666666667,55.1666666666667,51.6666666666667,52.25,1709400,0.0,1.0
2000-10-05,161.25,165.5,158.5,160.63,680400,53.75,55.1666666666667,52.8333333333333,53.5433333333333,2041200,0.0,1.0
2000-10-06,161.12,166.63,155.75,163.25,551600,53.7066666666667,55.5433333333333,51.9166666666667,54.4166666666667,1654800,0.0,1.0
2000-10-09,164.75,165.38,153.62,160.94,883300,54.9166666666667,55.1266666666667,51.2066666666667,53.6466666666667,2649900,0.0,1.0
2000-10-10,169.0,175.5,163.37,164.5,1371800,56.3333333333333,58.5,54.4566666666667,54.8333333333333,4115400,0.0,1.0
2000-10-11,164.27,172.75,157.0,172.56,1570800,54.7566666666667,57.5833333333333,52.3333333333333,57.52,4712400,0.0,1.0
2000-10-12,159.88,171.0,158.06,167.0,1508800,53.2933333333333,57.0,52.6866666666667,55.6666666666667,4526400,0.0,1.0
2000-10-13,162.5,163.88,155.25,159.06,1049300,54.1666666666667,54.6266666666667,51.75,53.02,3147900,0.0,1.0
2000-10-16,167.62,173.25,161.25,162.19,950200,55.8733333333333,57.75,53.75,54.0633333333333,2850600,0.0,1.0
2000-10-17,182.06,185.69,169.0,169.5,2443300,60.6866666666667,61.8966666666667,56.3333333333333,56.5,7329900,0.0,1.0
2000-10-18,187.88,196.12,173.0,176.59,2038700,62.6266666666667,65.3733333333333,57.6666666666667,58.8633333333333,6116100,0.0,1.0
2000-10-19,188.62,189.94,177.13,185.94,1812200,62.8733333333333,63.3133333333333,59.0433333333333,61.98,5436600,0.0,1.0
2000-10-20,190.25,196.0,186.44,188.12,1217000,63.4166666666667,65.3333333333333,62.1466666666667,62.7066666666667,3651000,0.0,1.0
2000-10-23,196.89,201.0,193.94,194.25,1672400,65.63,67.0,64.6466666666667,64.75,5017200,0.0,1.0
2000-10-24,200.75,202.19,192.13,195.25,1921600,66.9166666666667,67.3966666666667,64.0433333333333,65.0833333333333,5764800,0.0,1.0
2000-10-25,187.0,202.0,186.5,199.0,1895200,62.3333333333333,67.3333333333333,62.1666666666667,66.3333333333333,5685600,0.0,1.0
2000-10-26,190.19,193.88,178.0,192.25,1311500,63.3966666666667,64.6266666666667,59.3333333333333,64.0833333333333,3934500,0.0,1.0
2000-10-27,184.88,192.13,181.0,191.0,844000,61.6266666666667,64.0433333333333,60.3333333333333,63.6666666666667,2532000,0.0,1.0
2000-10-30,184.75,187.88,176.87,185.62,924500,61.5833333333333,62.6266666666667,58.9566666666667,61.8733333333333,2773500,0.0,1.0
2000-10-31,196.12,196.31,182.62,185.0,1165000,65.3733333333333,65.4366666666667,60.8733333333333,61.6666666666667,3495000,0.0,1.0
2000-11-01,206.12,207.5,190.25,195.97,1407400,68.7066666666667,69.1666666666667,63.4166666666667,65.3233333333333,4222200,0.0,1.0
2000-11-02,218.06,219.5,207.38,209.64,1896000,72.6866666666667,73.1666666666667,69.1266666666667,69.88,5688000,0.0,1.0
2000-11-03,213.75,221.5,212.25,220.25,1088800,71.25,73.8333333333333,70.75,73.4166666666667,3266400,0.0,1.0
2000-11-06,209.06,212.0,201.38,212.0,1292700,69.6866666666667,70.6666666666667,67.1266666666667,70.6666666666667,3878100,0.0,1.0
2000-11-07,210.13,211.75,206.0,210.25,817200,70.0433333333333,70.5833333333333,68.6666666666667,70.0833333333333,2451600,0.0,1.0
2000-11-08,220.25,222.0,212.0,214.12,1203500,73.4166666666667,74.0,70.6666666666667,71.3733333333333,3610500,0.0,1.0
2000-11-09,209.44,219.75,196.0,214.88,1883300,69.8133333333333,73.25,65.3333333333333,71.6266666666667,5649900,0.0,1.0
2000-11-10,199.69,209.56,198.52,205.0,670400,66.5633333333333,69.8533333333333,66.1733333333333,68.3333333333333,2011200,0.0,1.0
2000-11-13,169.5,194.5,166.63,192.5,3295900,56.5,64.8333333333333,55.5433333333333,64.1666666666667,9887700,0.0,1.0
2000-11-14,170.87,176.75,163.63,168.0,2347100,56.9566666666667,58.9166666666667,54.5433333333333,56.0,7041300,0.0,1.0
2000-11-15,181.81,184.37,170.0,171.0,1922900,60.6033333333333,61.4566666666667,56.6666666666667,57.0,5768700,0.0,1.0
2000-11-16,175.44,185.0,174.62,179.12,2849400,58.48,61.6666666666667,58.2066666666667,59.7066666666667,8548200,0.0,1.0
2000-11-17,170.5,180.5,163.5,175.0,2443800,56.8333333333333,60.1666666666667,54.5,58.3333333333333,7331400,0.0,1.0
2000-11-20,152.44,170.5,151.12,165.38,2993300,50.8133333333333,56.8333333333333,50.3733333333333,55.1266666666667,8979900.00000001,0.0,1.0
2000-11-21,161.44,164.19,152.25,157.28,2092500,53.8133333333333,54.73,50.75,52.4266666666667,6277500,0.0,1.0
2000-11-22,168.19,170.0,153.5,158.0,1562300,56.0633333333333,56.6666666666667,51.1666666666667,52.6666666666667,4686900,0.0,1.0
2000-11-24,169.5,177.62,169.5,171.5,723100,56.5,59.2066666666667,56.5,57.1666666666667,2169300,0.0,1.0
2000-11-27,194.56,195.13,180.38,181.25,2474700,64.8533333333333,65.0433333333333,60.1266666666667,60.4166666666667,7424100,0.0,1.0
2000-11-28,188.62,194.5,185.5,191.0,1567200,62.8733333333333,64.8333333333333,61.8333333333333,63.6666666666667,4701600,0.0,1.0
2000-11-29,185.75,196.0,181.25,188.0,1499600,61.9166666666667,65.3333333333333,60.4166666666667,62.6666666666667,4498800,0.0,1.0
2000-11-30,174.06,190.63,173.38,184.31,1959800,58.02,63.5433333333333,57.7933333333333,61.4366666666667,5879400,0.0,1.0
2000-12-01,179.0,188.5,172.0,177.06,1831300,59.6666666666667,62.8333333333333,57.3333333333333,59.02,5493900,0.0,1.0
2000-12-04,173.38,184.0,168.94,184.0,2107400,57.7933333333333,61.3333333333333,56.3133333333333,61.3333333333333,6322200,0.0,1.0
2000-12-05,188.87,190.0,176.0,177.81,1565800,62.9566666666667,63.3333333333333,58.6666666666667,59.27,4697400,0.0,1.0
2000-12-06,198.5,203.25,188.94,188.94,1794600,66.1666666666667,67.75,62.98,62.98,5383800,0.0,1.0
2000-12-07,203.06,204.62,193.63,198.0,990000,67.6866666666667,68.2066666666667,64.5433333333333,66.0,2970000,0.0,1.0
2000-12-08,213.31,218.25,206.62,208.25,2126200,71.1033333333333,72.75,68.8733333333333,69.4166666666667,6378600,0.0,1.0
2000-12-11,218.0,224.19,209.0,217.81,1880000,72.6666666666667,74.73,69.6666666666667,72.6033333333333,5640000,0.0,1.0
2000-12-12,207.5,225.75,206.0,218.75,2116700,69.1666666666667,75.25,68.6666666666667,72.9166666666667,6350100,0.0,1.0
2000-12-13,203.38,213.0,194.44,210.13,1442100,67.7933333333333,71.0,64.8133333333333,70.0433333333333,4326300,0.0,1.0
2000-12-14,208.19,213.31,198.0,199.0,1325000,69.3966666666667,71.1033333333333,66.0,66.3333333333333,3975000,0.0,1.0
2000-12-15,209.44,211.25,195.0,210.31,4822200,69.8133333333333,70.4166666666667,65.0,70.1033333333333,14466600,0.0,1.0
2000-12-18,225.25,225.48,209.38,214.12,2181600,75.0833333333333,75.16,69.7933333333333,71.3733333333333,6544800,0.0,1.0
2000-12-19,200.38,232.94,196.0,223.63,3709600,66.7933333333333,77.6466666666667,65.3333333333333,74.5433333333333,11128800,0.0,1.0
2000-12-20,184.06,194.0,183.0,192.38,2970400,61.3533333333333,64.6666666666667,61.0,64.1266666666667,8911200,0.0,1.0
2000-12-21,187.19,193.31,173.87,185.0,2039900,62.3966666666667,64.4366666666667,57.9566666666667,61.6666666666667,6119700,0.0,1.0
2000-12-22,195.94,197.87,188.0,192.56,1234900,65.3133333333333,65.9566666666667,62.6666666666667,64.1866666666667,3704700,0.0,1.0
2000-12-26,202.37,207.0,193.88,193.88,1387100,67.4566666666667,69.0,64.6266666666667,64.6266666666667,4161300,0.0,1.0
2000-12-27,199.94,203.75,194.56,199.06,956600,66.6466666666667,67.9166666666667,64.8533333333333,66.3533333333333,2869800,0.0,1.0
2000-12-28,196.75,203.75,187.75,196.44,1343500,65.5833333333333,67.9166666666667,62.5833333333333,65.48,4030500,0.0,1.0
2000-12-29,189.56,205.12,189.25,196.56,1721000,63.1866666666667,68.3733333333333,63.0833333333333,65.52,5163000,0.0,1.0
2001-01-02,177.75,191.0,174.06,189.25,1897100,59.25,63.6666666666667,58.02,63.0833333333333,5691300,0.0,1.0
2001-01-03,186.31,189.0,157.5,176.56,4146900,62.1033333333333,63.0,52.5,58.8533333333333,12440700,0.0,1.0
2001-01-04,166.0,185.19,159.88,180.81,2843900,55.3333333333333,61.73,53.2933333333333,60.27,8531700.00000001,0.0,1.0
2001-01-05,155.06,167.75,151.75,166.19,2587300,51.6866666666667,55.9166666666667,50.5833333333333,55.3966666666667,7761899.99999999,0.0,1.0
2001-01-08,149.19,153.0,136.0,152.44,3955700,49.73,51.0,45.3333333333333,50.8133333333333,11867100,0.0,1.0
2001-01-09,143.5,153.0,139.5,152.19,2945800,47.8333333333333,51.0,46.5,50.73,8837400.00000001,0.0,1.0
2001-01-10,158.12,162.31,141.5,142.25,3272900,52.7066666666667,54.1033333333333,47.1666666666667,47.4166666666667,9818699.99999999,0.0,1.0
2001-01-11,165.0,169.75,154.88,160.25,2138500,55.0,56.5833333333333,51.6266666666667,53.4166666666667,6415500,0.0,1.0
2001-01-12,168.62,177.25,162.5,167.19,2945000,56.2066666666667,59.0833333333333,54.1666666666667,55.73,8834999.99999999,0.0,1.0
2001-01-16,172.0,174.38,164.31,167.44,1183700,57.3333333333333,58.1266666666667,54.77,55.8133333333333,3551100,0.0,1.0
2001-01-17,163.31,176.0,158.48,174.0,2048100,54.4366666666667,58.6666666666667,52.8266666666667,58.0,6144300,0.0,1.0
2001-01-18,56.88,59.0,53.12,55.38,1157767,56.88,59.0,53.12,55.38,1157767,0.0,3.0
2001-01-19,56.89,61.75,56.19,61.69,3840900,56.89,61.75,56.19,61.69,3840900,0.0,1.0
2001-01-22,60.12,62.31,57.25,59.62,3578100,60.12,62.31,57.25,59.62,3578100,0.0,1.0
2001-01-23,63.12,63.94,59.69,60.75,3419300,63.12,63.94,59.69,60.75,3419300,0.0,1.0
2001-01-24,64.06,65.69,63.0,63.69,4861400,64.06,65.69,63.0,63.69,4861400,0.0,1.0
2001-01-25,61.77,63.56,60.06,63.06,1780900,61.77,63.56,60.06,63.06,1780900,0.0,1.0
2001-01-26,63.31,64.88,59.69,60.0,1765300,63.31,64.88,59.69,60.0,1765300,0.0,1.0
2001-01-29,66.81,66.94,62.38,64.19,3500300,66.81,66.94,62.38,64.19,3500300,0.0,1.0
2001-01-30,62.62,67.56,62.19,67.12,3605800,62.62,67.56,62.19,67.12,3605800,0.0,1.0
2001-01-31,58.81,63.88,58.12,63.44,2834200,58.81,63.88,58.12,63.44,2834200,0.0,1.0
2001-02-01,57.06,58.81,56.38,58.75,2225200,57.06,58.81,56.38,58.75,2225200,0.0,1.0
2001-02-02,57.23,59.69,56.5,59.5,4011200,57.23,59.69,56.5,59.5,4011200,0.0,1.0
2001-02-05,57.5,58.75,55.02,55.94,2038000,57.5,58.75,55.02,55.94,2038000,0.0,1.0
2001-02-06,59.0,60.62,57.75,58.19,2211000,59.0,60.62,57.75,58.19,2211000,0.0,1.0
2001-02-07,58.12,60.69,57.62,58.06,2785700,58.12,60.69,57.62,58.06,2785700,0.0,1.0
2001-02-08,59.5,60.5,58.38,58.5,1752000,59.5,60.5,58.38,58.5,1752000,0.0,1.0
2001-02-09,59.31,60.12,58.44,58.69,1738100,59.31,60.12,58.44,58.69,1738100,0.0,1.0
2001-02-12,61.75,63.25,58.88,59.31,2534600,61.75,63.25,58.88,59.31,2534600,0.0,1.0
2001-02-13,59.62,63.0,59.0,62.48,2271200,59.62,63.0,59.0,62.48,2271200,0.0,1.0
2001-02-14,60.44,61.0,56.12,60.12,2076200,60.44,61.0,56.12,60.12,2076200,0.0,1.0
2001-02-15,59.5,61.75,58.75,60.19,2471400,59.5,61.75,58.75,60.19,2471400,0.0,1.0
2001-02-16,55.0,58.12,55.0,56.88,3736300,55.0,58.12,55.0,56.88,3736300,0.0,1.0
2001-02-20,55.5,57.12,54.0,56.12,2817200,55.5,57.12,54.0,56.12,2817200,0.0,1.0
2001-02-21,53.25,57.5,52.12,55.0,2341600,53.25,57.5,52.12,55.0,2341600,0.0,1.0
2001-02-22,52.56,54.12,50.06,53.58,2879100,52.56,54.12,50.06,53.58,2879100,0.0,1.0
2001-02-23,54.0,55.0,51.25,51.88,3342400,54.0,55.0,51.25,51.88,3342400,0.0,1.0
2001-02-26,58.0,59.12,55.19,55.2,3717000,58.0,59.12,55.19,55.2,3717000,0.0,1.0
2001-02-27,54.44,59.19,54.06,58.69,2097200,54.44,59.19,54.06,58.69,2097200,0.0,1.0
2001-02-28,56.38,57.5,53.0,55.47,1715100,56.38,57.5,53.0,55.47,1715100,0.0,1.0
2001-03-01,54.55,56.5,51.62,55.5,2400300,54.55,56.5,51.62,55.5,2400300,0.0,1.0
2001-03-02,54.31,57.25,52.75,52.81,2695200,54.31,57.25,52.75,52.81,2695200,0.0,1.0
2001-03-05,54.94,55.94,52.75,54.31,2225700,54.94,55.94,52.75,54.31,2225700,0.0,1.0
2001-03-06,57.0,59.38,56.19,56.19,4673600,57.0,59.38,56.19,56.19,4673600,0.0,1.0
2001-03-07,56.06,57.0,55.25,56.69,2094400,56.06,57.0,55.25,56.69,2094400,0.0,1.0
2001-03-08,55.62,56.38,54.38,54.5,2330500,55.62,56.38,54.38,54.5,2330500,0.0,1.0
2001-03-09,51.12,57.12,51.06,53.94,2267800,51.12,57.12,51.06,53.94,2267800,0.0,1.0
2001-03-12,45.69,52.0,45.62,49.44,3138700,45.69,52.0,45.62,49.44,3138700,0.0,1.0
2001-03-13,48.0,50.12,44.62,46.69,3577200,48.0,50.12,44.62,46.69,3577200,0.0,1.0
2001-03-14,51.12,54.0,46.0,46.0,5110000,51.12,54.0,46.0,46.0,5110000,0.0,1.0
2001-03-15,50.94,54.75,50.75,52.5,2543700,50.94,54.75,50.75,52.5,2543700,0.0,1.0
2001-03-16,48.12,51.94,48.0,50.75,4464400,48.12,51.94,48.0,50.75,4464400,0.0,1.0
2001-03-19,52.5,52.62,47.56,49.0,3102700,52.5,52.62,47.56,49.0,3102700,0.0,1.0
2001-03-20,49.12,54.0,48.75,53.06,2531300,49.12,54.0,48.75,53.06,2531300,0.0,1.0
2001-03-21,42.06,49.62,41.75,49.25,5447800,42.06,49.62,41.75,49.25,5447800,0.0,1.0
2001-03-22,38.56,41.69,32.62,41.5,12179800,38.56,41.69,32.62,41.5,12179800,0.0,1.0
2001-03-23,39.69,41.44,37.12,38.94,6289000,39.69,41.44,37.12,38.94,6289000,0.0,1.0
2001-03-26,39.06,41.75,38.38,40.69,4419600,39.06,41.75,38.38,40.69,4419600,0.0,1.0
2001-03-27,38.44,39.5,36.88,39.44,5041000,38.44,39.5,36.88,39.44,5041000,0.0,1.0
2001-03-28,39.38,40.75,35.75,37.56,3207000,39.38,40.75,35.75,37.56,3207000,0.0,1.0
2001-03-29,41.0,42.69,38.25,39.5,4758700,41.0,42.69,38.25,39.5,4758700,0.0,1.0
2001-03-30,40.0,41.75,39.38,41.75,3399300,40.0,41.75,39.38,41.75,3399300,0.0,1.0
2001-04-02,38.69,41.12,38.25,39.25,4249100,38.69,41.12,38.25,39.25,4249100,0.0,1.0
2001-04-03,35.69,38.38,33.5,37.88,5892600,35.69,38.38,33.5,37.88,5892600,0.0,1.0
2001-04-04,35.75,37.19,33.62,35.62,4858700,35.75,37.19,33.62,35.62,4858700,0.0,1.0
2001-04-05,42.12,42.33,36.75,38.0,4594600,42.12,42.33,36.75,38.0,4594600,0.0,1.0
2001-04-06,41.38,45.38,39.31,40.5,4386100,41.38,45.38,39.31,40.5,4386100,0.0,1.0
2001-04-09,43.39,44.96,42.13,42.6,2602000,43.39,44.96,42.13,42.6,2602000,0.0,1.0
2001-04-10,47.31,48.14,44.2,44.54,3008600,47.31,48.14,44.2,44.54,3008600,0.0,1.0
2001-04-11,45.37,49.2,42.25,48.6,4121600,45.37,49.2,42.25,48.6,4121600,0.0,1.0
2001-04-12,49.23,49.25,44.5,44.97,2716900,49.23,49.25,44.5,44.97,2716900,0.0,1.0
2001-04-16,48.78,52.0,48.0,49.76,3711200,48.78,52.0,48.0,49.76,3711200,0.0,1.0
2001-04-17,50.51,52.53,47.5,48.0,4784800,50.51,52.53,47.5,48.0,4784800,0.0,1.0
2001-04-18,54.65,57.06,51.1,53.3,6274300,54.65,57.06,51.1,53.3,6274300,0.0,1.0
2001-04-19,52.14,54.66,51.44,54.1,4603100,52.14,54.66,51.44,54.1,4603100,0.0,1.0
2001-04-20,48.27,49.81,45.52,45.52,9117000,48.27,49.81,45.52,45.52,9117000,0.0,1.0
2001-04-23,44.88,47.79,44.8,47.59,3139900,44.88,47.79,44.8,47.59,3139900,0.0,1.0
2001-04-24,43.09,45.14,42.68,45.14,3230200,43.09,45.14,42.68,45.14,3230200,0.0,1.0
2001-04-25,46.06,46.55,42.94,43.84,2857600,46.06,46.55,42.94,43.84,2857600,0.0,1.0
2001-04-26,45.1,47.79,43.64,46.57,2624800,45.1,47.79,43.64,46.57,2624800,0.0,1.0
2001-04-27,48.03,48.44,46.21,46.29,2222900,48.03,48.44,46.21,46.29,2222900,0.0,1.0
2001-04-30,49.2,51.15,48.65,49.45,4564000,49.2,51.15,48.65,49.45,4564000,0.0,1.0
2001-05-01,47.51,50.05,46.44,50.0,4129000,47.51,50.05,46.44,50.0,4129000,0.0,1.0
2001-05-02,46.54,47.6,44.86,47.3,3085700,46.54,47.6,44.86,47.3,3085700,0.0,1.0
2001-05-03,45.1,46.0,44.45,45.7,2703900,45.1,46.0,44.45,45.7,2703900,0.0,1.0
2001-05-04,51.94,53.25,42.9,44.05,8696200,51.94,53.25,42.9,44.05,8696200,0.0,1.0
2001-05-07,52.96,54.15,50.7,52.05,4115900,52.96,54.15,50.7,52.05,4115900,0.0,1.0
2001-05-08,55.02,55.6,51.75,53.72,3471400,55.02,55.6,51.75,53.72,3471400,0.0,1.0
2001-05-09,54.19,55.96,53.25,53.66,2020600,54.19,55.96,53.25,53.66,2020600,0.0,1.0
2001-05-10,52.81,55.25,52.2,55.16,2339400,52.81,55.25,52.2,55.16,2339400,0.0,1.0
2001-05-11,52.0,54.89,50.7,54.67,3812000,52.0,54.89,50.7,54.67,3812000,0.0,1.0
2001-05-14,50.64,53.49,50.1,53.35,2306700,50.64,53.49,50.1,53.35,2306700,0.0,1.0
2001-05-15,49.81,51.56,49.33,50.36,3089000,49.81,51.56,49.33,50.36,3089000,0.0,1.0
2001-05-16,53.18,54.05,48.65,49.01,4023500,53.18,54.05,48.65,49.01,4023500,0.0,1.0
2001-05-17,55.1,55.5,52.65,53.0,3952400,55.1,55.5,52.65,53.0,3952400,0.0,1.0
2001-05-18,57.05,58.46,54.83,55.41,3832100,57.05,58.46,54.83,55.41,3832100,0.0,1.0
2001-05-21,62.45,62.5,57.85,58.05,4952000,62.45,62.5,57.85,58.05,4952000,0.0,1.0
2001-05-22,60.2,62.7,59.7,62.69,3686300,60.2,62.7,59.7,62.69,3686300,0.0,1.0
2001-05-23,57.17,59.79,56.51,59.79,2351000,57.17,59.79,56.51,59.79,2351000,0.0,1.0
2001-05-24,60.42,60.5,56.85,57.45,3089200,60.42,60.5,56.85,57.45,3089200,0.0,1.0
2001-05-25,60.53,60.9,58.62,59.76,1592500,60.53,60.9,58.62,59.76,1592500,0.0,1.0
2001-05-29,60.42,62.4,59.2,60.9,1999200,60.42,62.4,59.2,60.9,1999200,0.0,1.0
2001-05-30,59.85,61.6,58.3,59.0,3448500,59.85,61.6,58.3,59.0,3448500,0.0,1.0
2001-05-31,61.6,63.35,60.45,61.99,3621000,61.6,63.35,60.45,61.99,3621000,0.0,1.0
2001-06-01,65.39,65.44,61.73,62.36,2547200,65.39,65.44,61.73,62.36,2547200,0.0,1.0
2001-06-04,68.96,69.2,65.44,66.52,4186300,68.96,69.2,65.44,66.52,4186300,0.0,1.0
2001-06-05,74.57,75.0,70.0,70.27,7059300,74.57,75.0,70.0,70.27,7059300,0.0,1.0
2001-06-06,70.96,74.09,69.74,74.05,5827800,70.96,74.09,69.74,74.05,5827800,0.0,1.0
2001-06-07,72.96,73.86,69.81,70.49,2946400,72.96,73.86,69.81,70.49,2946400,0.0,1.0
2001-06-08,71.66,73.07,71.2,72.64,2087400,71.66,73.07,71.2,72.64,2087400,0.0,1.0
2001-06-11,68.94,71.7,67.7,71.67,3342300,68.94,71.7,67.7,71.67,3342300,0.0,1.0
2001-06-12,67.97,69.2,65.05,65.94,3668200,67.97,69.2,65.05,65.94,3668200,0.0,1.0
2001-06-13,68.5,71.0,67.32,68.29,4869400,68.5,71.0,67.32,68.29,4869400,0.0,1.0
2001-06-14,70.35,70.97,66.4,67.65,3672300,70.35,70.97,66.4,67.65,3672300,0.0,1.0
2001-06-15,73.0,73.1,67.85,69.39,4069600,73.0,73.1,67.85,69.39,4069600,0.0,1.0
2001-06-18,71.47,74.91,70.31,73.51,3201500,71.47,74.91,70.31,73.51,3201500,0.0,1.0
2001-06-19,70.0,74.29,67.63,72.76,3253200,70.0,74.29,67.63,72.76,3253200,0.0,1.0
2001-06-20,70.84,73.5,68.82,69.99,4899600,70.84,73.5,68.82,69.99,4899600,0.0,1.0
2001-06-21,68.61,70.82,67.34,70.82,4439200,68.61,70.82,67.34,70.82,4439200,0.0,1.0
2001-06-22,66.73,68.51,65.0,68.51,3208300,66.73,68.51,65.0,68.51,3208300,0.0,1.0
2001-06-25,65.09,67.06,63.25,67.06,3346500,65.09,67.06,63.25,67.06,3346500,0.0,1.0
2001-06-26,62.84,65.5,62.5,64.0,2999200,62.84,65.5,62.5,64.0,2999200,0.0,1.0
2001-06-27,64.38,65.13,61.2,62.8,5949900,64.38,65.13,61.2,62.8,5949900,0.0,1.0
2001-06-28,64.98,68.77,63.5,64.28,4875900,64.98,68.77,63.5,64.28,4875900,0.0,1.0
2001-06-29,67.69,69.0,63.14,64.77,4874100,67.69,69.0,63.14,64.77,4874100,0.0,1.0
2001-07-02,65.75,68.1,64.22,67.96,3348900,65.75,68.1,64.22,67.96,3348900,0.0,1.0
2001-07-03,68.03,69.6,67.54,68.09,2802300,68.03,69.6,67.54,68.09,2802300,0.0,1.0
2001-07-05,63.6,68.59,63.59,68.09,3319400,63.6,68.59,63.59,68.09,3319400,0.0,1.0
2001-07-06,61.77,63.38,59.8,63.37,4072900,61.77,63.38,59.8,63.37,4072900,0.0,1.0
2001-07-09,63.78,64.14,61.92,61.92,2469100,63.78,64.14,61.92,61.92,2469100,0.0,1.0
2001-07-10,61.3,64.57,61.0,64.36,3986300,61.3,64.57,61.0,64.36,3986300,0.0,1.0
2001-07-11,61.48,62.53,59.12,60.79,4905300,61.48,62.53,59.12,60.79,4905300,0.0,1.0
2001-07-12,52.16,54.0,49.5,51.63,17803100,52.16,54.0,49.5,51.63,17803100,0.0,1.0
2001-07-13,54.77,56.47,52.22,52.22,4189100,54.77,56.47,52.22,52.22,4189100,0.0,1.0
2001-07-16,49.99,54.71,49.6,54.6,4076800,49.99,54.71,49.6,54.6,4076800,0.0,1.0
2001-07-17,52.15,52.19,50.07,50.4,3478200,52.15,52.19,50.07,50.4,3478200,0.0,1.0
2001-07-18,52.77,54.07,51.5,51.94,2673200,52.77,54.07,51.5,51.94,2673200,0.0,1.0
2001-07-19,51.6,54.23,50.77,53.5,2743600,51.6,54.23,50.77,53.5,2743600,0.0,1.0
2001-07-20,52.98,53.61,51.09,51.85,2962000,52.98,53.61,51.09,51.85,2962000,0.0,1.0
2001-07-23,55.04,58.05,54.91,56.12,3615800,55.04,58.05,54.91,56.12,3615800,0.0,1.0
2001-07-24,53.96,55.45,53.65,55.02,3311200,53.96,55.45,53.65,55.02,3311200,0.0,1.0
2001-07-25,52.93,54.9,52.9,54.1,3484900,52.93,54.9,52.9,54.1,3484900,0.0,1.0
2001-07-26,55.12,57.0,53.42,53.43,2673900,55.12,57.0,53.42,53.43,2673900,0.0,1.0
2001-07-27,56.9,58.25,55.74,55.75,2249600,56.9,58.25,55.74,55.75,2249600,0.0,1.0
2001-07-30,55.79,57.4,54.94,56.51,1298900,55.79,57.4,54.94,56.51,1298900,0.0,1.0
2001-07-31,53.98,57.38,53.76,56.14,2346700,53.98,57.38,53.76,56.14,2346700,0.0,1.0
2001-08-01,51.05,55.2,50.9,54.61,4310100,51.05,55.2,50.9,54.61,4310100,0.0,1.0
2001-08-02,49.69,53.25,49.0,52.9,4471200,49.69,53.25,49.0,52.9,4471200,0.0,1.0
2001-08-03,50.41,51.5,48.68,50.65,3544600,50.41,51.5,48.68,50.65,3544600,0.0,1.0
2001-08-06,49.34,51.33,48.95,50.8,2389400,49.34,51.33,48.95,50.8,2389400,0.0,1.0
2001-08-07,47.96,49.9,47.12,49.67,3043400,47.96,49.9,47.12,49.67,3043400,0.0,1.0
2001-08-08,47.14,48.99,47.14,48.1,4060000,47.14,48.99,47.14,48.1,4060000,0.0,1.0
2001-08-09,48.29,48.61,46.05,47.17,2971400,48.29,48.61,46.05,47.17,2971400,0.0,1.0
2001-08-10,48.62,50.46,48.24,49.92,4428700,48.62,50.46,48.24,49.92,4428700,0.0,1.0
2001-08-13,50.77,50.99,47.69,48.68,2255300,50.77,50.99,47.69,48.68,2255300,0.0,1.0
2001-08-14,52.24,52.59,50.64,50.72,2583800,52.24,52.59,50.64,50.72,2583800,0.0,1.0
2001-08-15,50.82,53.0,49.95,52.55,3032300,50.82,53.0,49.95,52.55,3032300,0.0,1.0
2001-08-16,51.53,51.73,48.7,49.99,2179400,51.53,51.73,48.7,49.99,2179400,0.0,1.0
2001-08-17,50.31,52.29,50.05,51.1,1651800,50.31,52.29,50.05,51.1,1651800,0.0,1.0
2001-08-20,49.93,51.65,48.8,50.39,1439400,49.93,51.65,48.8,50.39,1439400,0.0,1.0
2001-08-21,50.11,52.67,50.02,50.1,1856100,50.11,52.67,50.02,50.1,1856100,0.0,1.0
2001-08-22,52.89,53.35,49.11,50.58,2851100,52.89,53.35,49.11,50.58,2851100,0.0,1.0
2001-08-23,57.37,58.15,53.01,53.01,10206800,57.37,58.15,53.01,53.01,10206800,0.0,1.0
2001-08-24,60.92,60.95,57.94,58.05,5001200,60.92,60.95,57.94,58.05,5001200,0.0,1.0
2001-08-27,60.34,62.33,60.17,60.82,3022400,60.34,62.33,60.17,60.82,3022400,0.0,1.0
2001-08-28,59.91,60.65,58.61,60.64,2839000,59.91,60.65,58.61,60.64,2839000,0.0,1.0
2001-08-29,60.04,61.69,59.07,60.25,2902600,60.04,61.69,59.07,60.25,2902600,0.0,1.0
2001-08-30,60.42,61.4,59.49,59.49,2786700,60.42,61.4,59.49,59.49,2786700,0.0,1.0
2001-08-31,59.27,60.96,58.58,60.23,2327100,59.27,60.96,58.58,60.23,2327100,0.0,1.0
2001-09-04,59.27,62.49,59.13,59.63,3628000,59.27,62.49,59.13,59.63,3628000,0.0,1.0
2001-09-05,58.56,60.7,57.68,59.31,3649400,58.56,60.7,57.68,59.31,3649400,0.0,1.0
2001-09-06,56.7,59.71,56.31,58.56,3469400,56.7,59.71,56.31,58.56,3469400,0.0,1.0
2001-09-07,57.61,57.9,55.02,57.08,3538800,57.61,57.9,55.02,57.08,3538800,0.0,1.0
2001-09-10,56.15,60.2,54.67,57.8,8436600,56.15,60.2,54.67,57.8,8436600,0.0,1.0
2001-09-17,53.94,58.04,53.21,54.0,6109700,53.94,58.04,53.21,54.0,6109700,0.0,1.0
2001-09-18,50.31,54.7,49.85,54.53,3427200,50.31,54.7,49.85,54.53,3427200,0.0,1.0
2001-09-19,49.81,51.5,46.75,51.23,5972400,49.81,51.5,46.75,51.23,5972400,0.0,1.0
2001-09-20,50.09,52.5,48.35,48.4,4305600,50.09,52.5,48.35,48.4,4305600,0.0,1.0
2001-09-21,46.58,49.49,45.89,47.14,5953100,46.58,49.49,45.89,47.14,5953100,0.0,1.0
2001-09-24,45.34,49.5,44.78,47.95,4294000,45.34,49.5,44.78,47.95,4294000,0.0,1.0
2001-09-25,46.06,47.91,44.81,44.9,4060800,46.06,47.91,44.81,44.9,4060800,0.0,1.0
2001-09-26,46.36,47.86,45.7,46.79,3190300,46.36,47.86,45.7,46.79,3190300,0.0,1.0
2001-09-27,51.27,51.3,45.7,46.64,3521500,51.27,51.3,45.7,46.64,3521500,0.0,1.0
2001-09-28,49.57,52.97,49.15,52.2,4259100,49.57,52.97,49.15,52.2,4259100,0.0,1.0
2001-10-01,51.6,52.1,47.07,48.5,3804000,51.6,52.1,47.07,48.5,3804000,0.0,1.0
2001-10-02,51.62,52.1,49.37,51.88,2969700,51.62,52.1,49.37,51.88,2969700,0.0,1.0
2001-10-03,53.74,55.1,50.75,50.9,3296200,53.74,55.1,50.75,50.9,3296200,0.0,1.0
2001-10-04,51.47,55.41,51.35,53.72,5371600,51.47,55.41,51.35,53.72,5371600,0.0,1.0
2001-10-05,50.62,52.39,49.25,51.26,2632700,50.62,52.39,49.25,51.26,2632700,0.0,1.0
2001-10-08,48.82,50.97,48.15,50.24,2010900,48.82,50.97,48.15,50.24,2010900,0.0,1.0
2001-10-09,50.33,51.59,48.56,49.15,2725100,50.33,51.59,48.56,49.15,2725100,0.0,1.0
2001-10-10,50.07,50.61,48.48,49.42,8581300,50.07,50.61,48.48,49.42,8581300,0.0,1.0
2001-10-11,52.97,56.51,52.23,54.3,8527900,52.97,56.51,52.23,54.3,8527900,0.0,1.0
2001-10-12,52.93,53.65,50.61,52.9,3764000,52.93,53.65,50.61,52.9,3764000,0.0,1.0
2001-10-15,53.49,54.55,52.5,52.7,1960200,53.49,54.55,52.5,52.7,1960200,0.0,1.0
2001-10-16,53.94,55.15,53.65,53.95,2028500,53.94,55.15,53.65,53.95,2028500,0.0,1.0
2001-10-17,51.91,55.5,51.75,55.46,2205200,51.91,55.5,51.75,55.46,2205200,0.0,1.0
2001-10-18,53.39,53.4,50.7,52.0,2248500,53.39,53.4,50.7,52.0,2248500,0.0,1.0
2001-10-19,55.0,55.44,52.4,53.5,3049200,55.0,55.44,52.4,53.5,3049200,0.0,1.0
2001-10-22,57.23,58.08,54.95,54.95,2748500,57.23,58.08,54.95,54.95,2748500,0.0,1.0
2001-10-23,57.12,57.76,55.97,57.51,2839700,57.12,57.76,55.97,57.51,2839700,0.0,1.0
2001-10-24,57.05,58.98,56.39,56.8,2181800,57.05,58.98,56.39,56.8,2181800,0.0,1.0
2001-10-25,59.86,60.09,55.5,56.49,2770900,59.86,60.09,55.5,56.49,2770900,0.0,1.0
2001-10-26,60.55,61.58,59.4,59.89,2490700,60.55,61.58,59.4,59.89,2490700,0.0,1.0
2001-10-29,56.89,60.38,56.84,60.37,2452200,56.89,60.38,56.84,60.37,2452200,0.0,1.0
2001-10-30,59.21,59.45,55.4,56.25,3466700,59.21,59.45,55.4,56.25,3466700,0.0,1.0
2001-10-31,59.98,61.25,59.0,59.49,4204600,59.98,61.25,59.0,59.49,4204600,0.0,1.0
2001-11-01,61.2,61.23,58.5,60.08,2172300,61.2,61.23,58.5,60.08,2172300,0.0,1.0
2001-11-02,61.2,63.23,60.87,61.3,2745900,61.2,63.23,60.87,61.3,2745900,0.0,1.0
2001-11-05,63.92,64.66,62.17,62.33,3349900,63.92,64.66,62.17,62.33,3349900,0.0,1.0
2001-11-06,65.51,66.24,63.44,64.0,3931500,65.51,66.24,63.44,64.0,3931500,0.0,1.0
2001-11-07,64.83,67.27,64.5,65.61,3353900,64.83,67.27,64.5,65.61,3353900,0.0,1.0
2001-11-08,63.11,66.35,63.0,65.0,3151800,63.11,66.35,63.0,65.0,3151800,0.0,1.0
2001-11-09,62.71,63.5,60.99,63.2,2076300,62.71,63.5,60.99,63.2,2076300,0.0,1.0
2001-11-12,64.25,64.5,60.04,62.7,2223000,64.25,64.5,60.04,62.7,2223000,0.0,1.0
2001-11-13,67.6,67.6,65.4,66.05,3607200,67.6,67.6,65.4,66.05,3607200,0.0,1.0
2001-11-14,67.18,68.83,66.25,68.37,2206600,67.18,68.83,66.25,68.37,2206600,0.0,1.0
2001-11-15,67.33,68.73,66.68,67.03,1825800,67.33,68.73,66.68,67.03,1825800,0.0,1.0
2001-11-16,67.61,68.38,66.32,67.26,1506500,67.61,68.38,66.32,67.26,1506500,0.0,1.0
2001-11-19,70.54,70.58,67.35,67.86,3080500,70.54,70.58,67.35,67.86,3080500,0.0,1.0
2001-11-20,67.47,70.82,67.0,70.0,2731200,67.47,70.82,67.0,70.0,2731200,0.0,1.0
2001-11-21,66.97,67.75,66.07,67.49,3047200,66.97,67.75,66.07,67.49,3047200,0.0,1.0
2001-11-23,67.0,67.3,66.24,66.66,1036100,67.0,67.3,66.24,66.66,1036100,0.0,1.0
2001-11-26,70.31,70.37,66.66,67.19,3402800,70.31,70.37,66.66,67.19,3402800,0.0,1.0
2001-11-27,69.67,70.47,68.33,70.04,2716500,69.67,70.47,68.33,70.04,2716500,0.0,1.0
2001-11-28,67.23,69.4,66.7,69.3,3676400,67.23,69.4,66.7,69.3,3676400,0.0,1.0
2001-11-29,69.21,69.27,66.15,67.0,3395400,69.21,69.27,66.15,67.0,3395400,0.0,1.0
2001-11-30,70.3,70.68,68.62,68.75,3333200,70.3,70.68,68.62,68.75,3333200,0.0,1.0
2001-12-03,69.26,71.19,68.94,69.75,3136600,69.26,71.19,68.94,69.75,3136600,0.0,1.0
2001-12-04,69.43,69.5,66.55,69.25,3594500,69.43,69.5,66.55,69.25,3594500,0.0,1.0
2001-12-05,70.76,72.01,70.0,70.75,3695800,70.76,72.01,70.0,70.75,3695800,0.0,1.0
2001-12-06,71.15,73.32,70.74,70.99,2517300,71.15,73.32,70.74,70.99,2517300,0.0,1.0
2001-12-07,68.75,71.25,68.43,71.17,2903300,68.75,71.25,68.43,71.17,2903300,0.0,1.0
2001-12-10,64.81,68.93,64.81,68.59,5033500,64.81,68.93,64.81,68.59,5033500,0.0,1.0
2001-12-11,67.75,68.64,64.8,65.46,4672700,67.75,68.64,64.8,65.46,4672700,0.0,1.0
2001-12-12,67.29,68.22,64.95,68.08,4253000,67.29,68.22,64.95,68.08,4253000,0.0,1.0
2001-12-13,67.41,68.88,66.34,66.92,2787100,67.41,68.88,66.34,66.92,2787100,0.0,1.0
2001-12-14,67.7,68.75,63.67,67.17,7026100,67.7,68.75,63.67,67.17,7026100,0.0,1.0
2001-12-17,70.99,71.42,67.51,67.52,4052800,70.99,71.42,67.51,67.52,4052800,0.0,1.0
2001-12-18,71.16,72.39,70.47,70.7,2424100,71.16,72.39,70.47,70.7,2424100,0.0,1.0
2001-12-19,69.94,72.6,69.5,70.78,3413400,69.94,72.6,69.5,70.78,3413400,0.0,1.0
2001-12-20,67.6,70.66,67.58,70.08,2516600,67.6,70.66,67.58,70.08,2516600,0.0,1.0
2001-12-21,68.28,69.38,67.25,67.6,2869100,68.28,69.38,67.25,67.6,2869100,0.0,1.0
2001-12-24,69.57,70.04,68.28,68.66,786800,69.57,70.04,68.28,68.66,786800,0.0,1.0
2001-12-26,70.43,71.39,69.44,69.95,1112000,70.43,71.39,69.44,69.95,1112000,0.0,1.0
2001-12-27,70.25,71.2,69.1,70.56,1259800,70.25,71.2,69.1,70.56,1259800,0.0,1.0
2001-12-28,72.23,72.51,70.14,70.15,1893000,72.23,72.51,70.14,70.15,1893000,0.0,1.0
2001-12-31,68.93,72.21,68.92,72.21,1989500,68.93,72.21,68.92,72.21,1989500,0.0,1.0
2002-01-02,68.15,69.98,67.28,68.95,4295700,68.15,69.98,67.28,68.95,4295700,0.0,1.0
2002-01-03,63.94,68.0,63.71,67.81,7838600,63.94,68.0,63.71,67.81,7838600,0.0,1.0
2002-01-04,64.77,65.84,61.25,64.0,8976500,64.77,65.84,61.25,64.0,8976500,0.0,1.0
2002-01-07,62.31,65.48,62.29,65.09,4623700,62.31,65.48,62.29,65.09,4623700,0.0,1.0
2002-01-08,64.26,64.36,62.91,63.19,7158900,64.26,64.36,62.91,63.19,7158900,0.0,1.0
2002-01-09,63.21,65.5,62.9,65.32,4151400,63.21,65.5,62.9,65.32,4151400,0.0,1.0
2002-01-10,64.92,65.32,62.1,63.39,3534600,64.92,65.32,62.1,63.39,3534600,0.0,1.0
2002-01-11,65.89,66.68,64.81,65.4,2657100,65.89,66.68,64.81,65.4,2657100,0.0,1.0
2002-01-14,64.05,66.7,64.04,66.0,2578500,64.05,66.7,64.04,66.0,2578500,0.0,1.0
2002-01-15,63.6,64.73,63.0,63.9,2756900,63.6,64.73,63.0,63.9,2756900,0.0,1.0
2002-01-16,62.41,65.0,62.38,63.49,3177000,62.41,65.0,62.38,63.49,3177000,0.0,1.0
2002-01-17,62.07,63.62,59.2,63.42,5079600,62.07,63.62,59.2,63.42,5079600,0.0,1.0
2002-01-18,60.63,63.1,59.41,61.66,4097600,60.63,63.1,59.41,61.66,4097600,0.0,1.0
2002-01-22,61.74,63.49,60.68,61.29,3894700,61.74,63.49,60.68,61.29,3894700,0.0,1.0
2002-01-23,65.06,65.14,61.78,62.66,4241200,65.06,65.14,61.78,62.66,4241200,0.0,1.0
2002-01-24,64.23,65.45,62.52,64.81,4422000,64.23,65.45,62.52,64.81,4422000,0.0,1.0
2002-01-25,63.49,65.33,62.98,64.18,2129700,63.49,65.33,62.98,64.18,2129700,0.0,1.0
2002-01-28,61.56,64.25,61.05,63.8,2053100,61.56,64.25,61.05,63.8,2053100,0.0,1.0
2002-01-29,59.51,62.56,59.16,61.99,3951000,59.51,62.56,59.16,61.99,3951000,0.0,1.0
2002-01-30,57.85,57.98,55.2,56.7,9049900,57.85,57.98,55.2,56.7,9049900,0.0,1.0
2002-01-31,59.46,60.55,57.24,58.2,4063400,59.46,60.55,57.24,58.2,4063400,0.0,1.0
2002-02-01,58.94,62.14,58.65,59.98,4056700,58.94,62.14,58.65,59.98,4056700,0.0,1.0
2002-02-04,55.49,58.3,55.02,58.3,3756700,55.49,58.3,55.02,58.3,3756700,0.0,1.0
2002-02-05,55.4,57.36,54.59,55.32,4457500,55.4,57.36,54.59,55.32,4457500,0.0,1.0
2002-02-06,53.3,56.1,53.11,56.09,3657900,53.3,56.1,53.11,56.09,3657900,0.0,1.0
2002-02-07,51.95,53.73,50.08,53.11,6537800,51.95,53.73,50.08,53.11,6537800,0.0,1.0
2002-02-08,57.39,57.51,52.15,52.16,4198300,57.39,57.51,52.15,52.16,4198300,0.0,1.0
2002-02-11,56.58,57.8,55.8,57.09,4077700,56.58,57.8,55.8,57.09,4077700,0.0,1.0
2002-02-12,59.8,60.35,57.1,57.94,5612900,59.8,60.35,57.1,57.94,5612900,0.0,1.0
2002-02-13,59.38,62.13,59.07,61.0,4235400,59.38,62.13,59.07,61.0,4235400,0.0,1.0
2002-02-14,57.83,60.73,57.75,59.55,2821100,57.83,60.73,57.75,59.55,2821100,0.0,1.0
2002-02-15,58.99,60.28,57.17,58.1,2564200,58.99,60.28,57.17,58.1,2564200,0.0,1.0
2002-02-19,56.01,58.5,56.01,58.46,2351100,56.01,58.5,56.01,58.46,2351100,0.0,1.0
2002-02-20,62.1,62.1,59.72,60.74,8544300,62.1,62.1,59.72,60.74,8544300,0.0,1.0
2002-02-21,60.92,63.6,60.38,62.0,4800200,60.92,63.6,60.38,62.0,4800200,0.0,1.0
2002-02-22,62.06,62.79,59.74,61.04,3105300,62.06,62.79,59.74,61.04,3105300,0.0,1.0
2002-02-25,63.06,63.6,60.29,62.12,3583400,63.06,63.6,60.29,62.12,3583400,0.0,1.0
2002-02-26,64.12,64.69,63.26,63.36,3624900,64.12,64.69,63.26,63.36,3624900,0.0,1.0
2002-02-27,63.42,65.58,63.41,65.4,3230800,63.42,65.58,63.41,65.4,3230800,0.0,1.0
2002-02-28,62.82,65.4,62.77,64.46,3304800,62.82,65.4,62.77,64.46,3304800,0.0,1.0
2002-03-01,65.24,65.55,61.1,62.58,3479200,65.24,65.55,61.1,62.58,3479200,0.0,1.0
2002-03-04,67.56,67.87,66.0,66.05,3006400,67.56,67.87,66.0,66.05,3006400,0.0,1.0
2002-03-05,65.73,68.5,65.65,67.44,3504400,65.73,68.5,65.65,67.44,3504400,0.0,1.0
2002-03-06,68.97,69.37,66.03,66.2,3665400,68.97,69.37,66.03,66.2,3665400,0.0,1.0
2002-03-07,67.44,69.55,67.33,68.65,2220000,67.44,69.55,67.33,68.65,2220000,0.0,1.0
2002-03-08,67.59,69.1,67.17,67.69,2696200,67.59,69.1,67.17,67.69,2696200,0.0,1.0
2002-03-11,66.16,67.83,66.16,67.6,3077500,66.16,67.83,66.16,67.6,3077500,0.0,1.0
2002-03-12,66.38,67.48,65.06,65.85,2118000,66.38,67.48,65.06,65.85,2118000,0.0,1.0
2002-03-13,69.31,69.95,68.33,68.4,4668100,69.31,69.95,68.33,68.4,4668100,0.0,1.0
2002-03-14,68.22,69.58,67.16,68.9,2799700,68.22,69.58,67.16,68.9,2799700,0.0,1.0
2002-03-15,69.93,70.0,68.06,68.21,2797200,69.93,70.0,68.06,68.21,2797200,0.0,1.0
2002-03-18,70.96,71.13,68.86,69.69,4333800,70.96,71.13,68.86,69.69,4333800,0.0,1.0
2002-03-19,70.34,71.4,69.54,70.76,1910100,70.34,71.4,69.54,70.76,1910100,0.0,1.0
2002-03-20,67.62,70.39,67.58,69.8,2649800,67.62,70.39,67.58,69.8,2649800,0.0,1.0
2002-03-21,70.18,70.73,66.75,67.89,3249500,70.18,70.73,66.75,67.89,3249500,0.0,1.0
2002-03-22,69.2,70.88,69.18,69.79,2035600,69.2,70.88,69.18,69.79,2035600,0.0,1.0
2002-03-25,67.15,69.43,66.51,69.2,3207100,67.15,69.43,66.51,69.2,3207100,0.0,1.0
2002-03-26,67.99,68.85,67.03,67.18,3102800,67.99,68.85,67.03,67.18,3102800,0.0,1.0
2002-03-27,67.73,69.08,67.2,67.5,2618600,67.73,69.08,67.2,67.5,2618600,0.0,1.0
2002-03-28,64.3,68.0,64.09,67.94,5280300,64.3,68.0,64.09,67.94,5280300,0.0,1.0
2002-04-01,65.55,65.81,63.38,64.37,3682700,65.55,65.81,63.38,64.37,3682700,0.0,1.0
2002-04-02,64.78,66.84,64.1,65.25,4217200,64.78,66.84,64.1,65.25,4217200,0.0,1.0
2002-04-03,63.19,65.68,61.92,65.25,4606400,63.19,65.68,61.92,65.25,4606400,0.0,1.0
2002-04-04,60.93,64.37,60.56,63.15,5481000,60.93,64.37,60.56,63.15,5481000,0.0,1.0
2002-04-05,60.04,61.79,58.19,61.39,8174100,60.04,61.79,58.19,61.39,8174100,0.0,1.0
2002-04-08,59.78,60.93,58.25,59.4,4944200,59.78,60.93,58.25,59.4,4944200,0.0,1.0
2002-04-09,57.94,60.39,57.67,60.0,3590400,57.94,60.39,57.67,60.0,3590400,0.0,1.0
2002-04-10,61.7,62.47,59.24,60.11,8881200,61.7,62.47,59.24,60.11,8881200,0.0,1.0
2002-04-11,59.37,62.48,59.28,61.72,4823000,59.37,62.48,59.28,61.72,4823000,0.0,1.0
2002-04-12,60.18,60.5,58.23,59.96,3645800,60.18,60.5,58.23,59.96,3645800,0.0,1.0
2002-04-15,61.65,61.88,59.06,60.44,2825300,61.65,61.88,59.06,60.44,2825300,0.0,1.0
2002-04-16,61.52,62.65,60.77,61.95,3052300,61.52,62.65,60.77,61.95,3052300,0.0,1.0
2002-04-17,61.0,61.85,60.65,61.8,2191100,61.0,61.85,60.65,61.8,2191100,0.0,1.0
2002-04-18,64.0,64.37,60.67,60.98,3310700,64.0,64.37,60.67,60.98,3310700,0.0,1.0
2002-04-19,62.73,64.71,62.08,64.66,3087000,62.73,64.71,62.08,64.66,3087000,0.0,1.0
2002-04-22,62.83,63.16,61.26,62.51,3011500,62.83,63.16,61.26,62.51,3011500,0.0,1.0
2002-04-23,61.15,62.96,60.87,62.71,3049600,61.15,62.96,60.87,62.71,3049600,0.0,1.0
2002-04-24,58.33,60.1,58.17,59.87,12542400,58.33,60.1,58.17,59.87,12542400,0.0,1.0
2002-04-25,56.73,58.33,55.75,58.28,4678800,56.73,58.33,55.75,58.28,4678800,0.0,1.0
2002-04-26,54.65,57.02,54.5,57.0,5433100,54.65,57.02,54.5,57.0,5433100,0.0,1.0
2002-04-29,52.52,54.89,51.79,54.56,5625100,52.52,54.89,51.79,54.56,5625100,0.0,1.0
2002-04-30,54.95,55.27,51.14,52.5,8395600,54.95,55.27,51.14,52.5,8395600,0.0,1.0
2002-05-01,54.25,54.88,53.14,54.87,4088500,54.25,54.88,53.14,54.87,4088500,0.0,1.0
2002-05-02,52.51,55.21,52.3,53.45,3716700,52.51,55.21,52.3,53.45,3716700,0.0,1.0
2002-05-03,50.87,52.63,48.2,52.0,7724600,50.87,52.63,48.2,52.0,7724600,0.0,1.0
2002-05-06,47.5,50.85,47.16,50.8,5726000,47.5,50.85,47.16,50.8,5726000,0.0,1.0
2002-05-07,47.57,49.5,46.38,48.15,5617500,47.57,49.5,46.38,48.15,5617500,0.0,1.0
2002-05-08,52.05,52.1,49.0,49.7,6059400,52.05,52.1,49.0,49.7,6059400,0.0,1.0
2002-05-09,49.11,52.69,49.03,51.78,3845100,49.11,52.69,49.03,51.78,3845100,0.0,1.0
2002-05-10,45.99,49.39,45.02,49.39,8209300,45.99,49.39,45.02,49.39,8209300,0.0,1.0
2002-05-13,44.6,47.63,44.34,46.5,7130800,44.6,47.63,44.34,46.5,7130800,0.0,1.0
2002-05-14,45.95,46.75,41.2,46.64,14860000,45.95,46.75,41.2,46.64,14860000,0.0,1.0
2002-05-15,47.62,49.1,45.31,45.86,7875500,47.62,49.1,45.31,45.86,7875500,0.0,1.0
2002-05-16,45.61,47.95,45.5,47.44,4177900,45.61,47.95,45.5,47.44,4177900,0.0,1.0
2002-05-17,47.93,48.18,45.77,45.88,4801600,47.93,48.18,45.77,45.88,4801600,0.0,1.0
2002-05-20,45.21,48.06,45.05,47.76,3759600,45.21,48.06,45.05,47.76,3759600,0.0,1.0
2002-05-21,42.21,46.14,42.21,46.01,6036100,42.21,46.14,42.21,46.01,6036100,0.0,1.0
2002-05-22,43.69,43.82,42.06,42.44,4143600,43.69,43.82,42.06,42.44,4143600,0.0,1.0
2002-05-23,47.3,47.6,42.57,44.47,5203800,47.3,47.6,42.57,44.47,5203800,0.0,1.0
2002-05-24,44.44,47.39,44.0,46.1,5213200,44.44,47.39,44.0,46.1,5213200,0.0,1.0
2002-05-28,45.25,45.99,43.06,44.65,3823200,45.25,45.99,43.06,44.65,3823200,0.0,1.0
2002-05-29,43.65,45.93,43.45,44.78,3385200,43.65,45.93,43.45,44.78,3385200,0.0,1.0
2002-05-30,44.4,44.54,42.58,43.75,3224400,44.4,44.54,42.58,43.75,3224400,0.0,1.0
2002-05-31,42.89,45.18,42.6,44.7,3400600,42.89,45.18,42.6,44.7,3400600,0.0,1.0
2002-06-03,39.76,42.85,39.59,42.85,4885000,39.76,42.85,39.59,42.85,4885000,0.0,1.0
2002-06-04,38.1,40.27,37.57,39.7,7715000,38.1,40.27,37.57,39.7,7715000,0.0,1.0
2002-06-05,38.9,39.74,38.12,38.75,5445400,38.9,39.74,38.12,38.75,5445400,0.0,1.0
2002-06-06,37.5,39.15,36.31,38.76,7610300,37.5,39.15,36.31,38.76,7610300,0.0,1.0
2002-06-07,38.24,39.06,35.09,35.7,6726600,38.24,39.06,35.09,35.7,6726600,0.0,1.0
2002-06-10,38.37,38.93,37.65,38.44,5005400,38.37,38.93,37.65,38.44,5005400,0.0,1.0
2002-06-11,32.03,35.3,31.45,34.69,21053000,32.03,35.3,31.45,34.69,21053000,0.0,1.0
2002-06-12,31.84,32.1,30.75,31.91,9105900,31.84,32.1,30.75,31.91,9105900,0.0,1.0
2002-06-13,33.0,33.53,31.36,32.05,6853800,33.0,33.53,31.36,32.05,6853800,0.0,1.0
2002-06-14,35.13,35.62,31.45,32.31,7265600,35.13,35.62,31.45,32.31,7265600,0.0,1.0
2002-06-17,37.67,38.22,35.82,35.85,5545400,37.67,38.22,35.82,35.85,5545400,0.0,1.0
2002-06-18,36.27,37.97,36.25,37.7,3983900,36.27,37.97,36.25,37.7,3983900,0.0,1.0
2002-06-19,35.95,38.18,35.84,36.5,5917400,35.95,38.18,35.84,36.5,5917400,0.0,1.0
2002-06-20,33.98,36.34,33.61,35.4,4842000,33.98,36.34,33.61,35.4,4842000,0.0,1.0
2002-06-21,32.61,35.11,32.6,33.9,5070000,32.61,35.11,32.6,33.9,5070000,0.0,1.0
2002-06-24,34.46,35.55,32.5,32.52,6091600,34.46,35.55,32.5,32.52,6091600,0.0,1.0
2002-06-25,33.86,35.85,33.6,34.96,4751500,33.86,35.85,33.6,34.96,4751500,0.0,1.0
2002-06-26,35.91,36.2,32.41,32.97,6446000,35.91,36.2,32.41,32.97,6446000,0.0,1.0
2002-06-27,36.3,36.92,35.51,36.47,4745600,36.3,36.92,35.51,36.47,4745600,0.0,1.0
2002-06-28,35.45,37.25,35.0,36.51,3750500,35.45,37.25,35.0,36.51,3750500,0.0,1.0
2002-07-01,32.6,34.85,32.18,34.01,4954400,32.6,34.85,32.18,34.01,4954400,0.0,1.0
2002-07-02,31.6,33.66,20.76,31.9,13752000,31.6,33.66,20.76,31.9,13752000,0.0,1.0
2002-07-03,33.45,33.72,31.06,31.49,5041700,33.45,33.72,31.06,31.49,5041700,0.0,1.0
2002-07-05,34.97,35.22,34.04,34.05,1477900,34.97,35.22,34.04,34.05,1477900,0.0,1.0
2002-07-08,34.57,36.19,34.55,34.94,3527800,34.57,36.19,34.55,34.94,3527800,0.0,1.0
2002-07-09,32.81,35.08,32.72,34.94,3345900,32.81,35.08,32.72,34.94,3345900,0.0,1.0
2002-07-10,30.15,32.7,29.91,32.39,5310500,30.15,32.7,29.91,32.39,5310500,0.0,1.0
2002-07-11,33.93,34.53,31.1,32.28,8937900,33.93,34.53,31.1,32.28,8937900,0.0,1.0
2002-07-12,36.26,37.25,34.2,34.6,8311600,36.26,37.25,34.2,34.6,8311600,0.0,1.0
2002-07-15,36.96,37.11,34.74,35.95,5486200,36.96,37.11,34.74,35.95,5486200,0.0,1.0
2002-07-16,38.91,40.49,35.99,36.0,7975500,38.91,40.49,35.99,36.0,7975500,0.0,1.0
2002-07-17,41.56,42.5,39.75,40.56,9943100,41.56,42.5,39.75,40.56,9943100,0.0,1.0
2002-07-18,40.73,41.9,39.2,41.9,6495100,40.73,41.9,39.2,41.9,6495100,0.0,1.0
2002-07-19,38.78,40.32,38.11,40.32,5409100,38.78,40.32,38.11,40.32,5409100,0.0,1.0
2002-07-22,38.2,40.0,36.36,38.76,5580900,38.2,40.0,36.36,38.76,5580900,0.0,1.0
2002-07-23,37.59,39.11,37.26,38.3,5945700,37.59,39.11,37.26,38.3,5945700,0.0,1.0
2002-07-24,39.99,40.06,35.75,37.35,6598100,39.99,40.06,35.75,37.35,6598100,0.0,1.0
2002-07-25,40.56,42.3,39.56,40.63,6927500,40.56,42.3,39.56,40.63,6927500,0.0,1.0
2002-07-26,39.5,40.6,38.2,40.4,4779300,39.5,40.6,38.2,40.4,4779300,0.0,1.0
2002-07-29,42.29,42.65,40.23,40.28,5399700,42.29,42.65,40.23,40.28,5399700,0.0,1.0
2002-07-30,44.0,45.35,41.5,42.0,6512600,44.0,45.35,41.5,42.0,6512600,0.0,1.0
2002-07-31,44.59,45.3,43.0,43.56,5265500,44.59,45.3,43.0,43.56,5265500,0.0,1.0
2002-08-01,42.67,44.31,42.66,44.3,3737700,42.67,44.31,42.66,44.3,3737700,0.0,1.0
2002-08-02,41.75,44.09,41.23,42.4,4617100,41.75,44.09,41.23,42.4,4617100,0.0,1.0
2002-08-05,40.35,43.01,40.01,41.7,4198600,40.35,43.01,40.01,41.7,4198600,0.0,1.0
2002-08-06,41.63,42.32,40.35,40.46,4742500,41.63,42.32,40.35,40.46,4742500,0.0,1.0
2002-08-07,42.61,42.95,41.0,42.35,4056400,42.61,42.95,41.0,42.35,4056400,0.0,1.0
2002-08-08,44.85,45.71,42.45,42.61,6040900,44.85,45.71,42.45,42.61,6040900,0.0,1.0
2002-08-09,45.87,47.4,44.11,44.35,5149400,45.87,47.4,44.11,44.35,5149400,0.0,1.0
2002-08-12,46.28,47.01,44.88,45.43,2688400,46.28,47.01,44.88,45.43,2688400,0.0,1.0
2002-08-13,43.89,46.4,43.78,46.27,5056300,43.89,46.4,43.78,46.27,5056300,0.0,1.0
2002-08-14,45.76,45.78,42.51,43.79,5031800,45.76,45.78,42.51,43.79,5031800,0.0,1.0
2002-08-15,45.84,46.98,44.34,45.98,4830100,45.84,46.98,44.34,45.98,4830100,0.0,1.0
2002-08-16,45.3,46.25,44.74,45.5,2614900,45.3,46.25,44.74,45.5,2614900,0.0,1.0
2002-08-19,44.33,45.21,43.67,45.1,3524300,44.33,45.21,43.67,45.1,3524300,0.0,1.0
2002-08-20,43.71,44.87,43.51,43.83,3306700,43.71,44.87,43.51,43.83,3306700,0.0,1.0
2002-08-21,45.13,45.15,43.78,44.2,2812300,45.13,45.15,43.78,44.2,2812300,0.0,1.0
2002-08-22,46.77,47.67,44.21,44.99,3857200,46.77,47.67,44.21,44.99,3857200,0.0,1.0
2002-08-23,43.27,46.46,43.25,46.46,5196700,43.27,46.46,43.25,46.46,5196700,0.0,1.0
2002-08-26,42.08,43.18,40.84,43.17,5863700,42.08,43.18,40.84,43.17,5863700,0.0,1.0
2002-08-27,41.3,42.9,41.05,42.43,4316600,41.3,42.9,41.05,42.43,4316600,0.0,1.0
2002-08-28,41.41,42.05,40.71,40.83,3738400,41.41,42.05,40.71,40.83,3738400,0.0,1.0
2002-08-29,41.83,42.45,40.42,41.14,4055300,41.83,42.45,40.42,41.14,4055300,0.0,1.0
2002-08-30,40.18,41.78,40.07,41.5,2913500,40.18,41.78,40.07,41.5,2913500,0.0,1.0
2002-09-03,38.99,40.04,38.6,40.04,5783000,38.99,40.04,38.6,40.04,5783000,0.0,1.0
2002-09-04,40.87,41.31,38.48,39.01,3729900,40.87,41.31,38.48,39.01,3729900,0.0,1.0
2002-09-05,39.1,40.19,38.84,39.51,5144100,39.1,40.19,38.84,39.51,5144100,0.0,1.0
2002-09-06,40.71,41.72,39.9,39.9,3600700,40.71,41.72,39.9,39.9,3600700,0.0,1.0
2002-09-09,42.1,42.76,40.03,40.44,3600200,42.1,42.76,40.03,40.44,3600200,0.0,1.0
2002-09-10,43.33,43.69,41.6,41.75,4262800,43.33,43.69,41.6,41.75,4262800,0.0,1.0
2002-09-11,43.64,44.98,43.25,43.5,2889100,43.64,44.98,43.25,43.5,2889100,0.0,1.0
2002-09-12,41.79,43.5,41.69,43.3,3217400,41.79,43.5,41.69,43.3,3217400,0.0,1.0
2002-09-13,43.63,43.9,41.32,41.41,4301300,43.63,43.9,41.32,41.41,4301300,0.0,1.0
2002-09-16,43.7,44.06,42.6,43.16,2681200,43.7,44.06,42.6,43.16,2681200,0.0,1.0
2002-09-17,44.03,44.8,43.25,44.25,4539000,44.03,44.8,43.25,44.25,4539000,0.0,1.0
2002-09-18,44.24,44.94,43.25,43.8,3673500,44.24,44.94,43.25,43.8,3673500,0.0,1.0
2002-09-19,41.3,43.79,38.84,43.79,9578700,41.3,43.79,38.84,43.79,9578700,0.0,1.0
2002-09-20,40.03,40.45,37.79,39.5,10847000,40.03,40.45,37.79,39.5,10847000,0.0,1.0
2002-09-23,38.4,39.88,37.5,39.83,5535700,38.4,39.88,37.5,39.83,5535700,0.0,1.0
2002-09-24,39.65,40.18,37.65,38.01,5335400,39.65,40.18,37.65,38.01,5335400,0.0,1.0
2002-09-25,42.34,42.34,40.16,40.42,6278000,42.34,42.34,40.16,40.42,6278000,0.0,1.0
2002-09-26,42.49,42.85,40.77,42.4,6173100,42.49,42.85,40.77,42.4,6173100,0.0,1.0
2002-09-27,42.22,44.34,41.8,42.2,7311400,42.22,44.34,41.8,42.2,7311400,0.0,1.0
2002-09-30,41.52,42.74,40.33,41.55,6735700,41.52,42.74,40.33,41.55,6735700,0.0,1.0
2002-10-01,41.66,41.94,39.0,41.81,10080500,41.66,41.94,39.0,41.81,10080500,0.0,1.0
2002-10-02,40.71,42.24,40.24,41.64,6547300,40.71,42.24,40.24,41.64,6547300,0.0,1.0
2002-10-03,39.3,41.5,39.15,40.77,4451400,39.3,41.5,39.15,40.77,4451400,0.0,1.0
2002-10-04,36.4,39.47,36.2,39.43,8587900,36.4,39.47,36.2,39.43,8587900,0.0,1.0
2002-10-07,37.55,38.4,36.16,36.21,4856200,37.55,38.4,36.16,36.21,4856200,0.0,1.0
2002-10-08,37.6,38.45,36.59,37.77,4773000,37.6,38.45,36.59,37.77,4773000,0.0,1.0
2002-10-09,36.42,37.81,35.37,37.52,7288200,36.42,37.81,35.37,37.52,7288200,0.0,1.0
2002-10-10,38.6,39.08,36.57,37.9,7152400,38.6,39.08,36.57,37.9,7152400,0.0,1.0
2002-10-11,38.67,39.9,38.32,39.03,4570200,38.67,39.9,38.32,39.03,4570200,0.0,1.0
2002-10-14,39.21,39.95,38.52,38.62,3776500,39.21,39.95,38.52,38.62,3776500,0.0,1.0
2002-10-15,41.46,41.71,40.59,40.61,6267900,41.46,41.71,40.59,40.61,6267900,0.0,1.0
2002-10-16,40.42,42.4,40.0,41.13,5244800,40.42,42.4,40.0,41.13,5244800,0.0,1.0
2002-10-17,43.73,43.85,40.91,41.49,6474900,43.73,43.85,40.91,41.49,6474900,0.0,1.0
2002-10-18,43.42,44.54,43.09,43.3,4520900,43.42,44.54,43.09,43.3,4520900,0.0,1.0
2002-10-21,46.13,46.13,43.21,43.35,5868500,46.13,46.13,43.21,43.35,5868500,0.0,1.0
2002-10-22,44.24,45.99,43.91,45.45,5037900,44.24,45.99,43.91,45.45,5037900,0.0,1.0
2002-10-23,44.4,44.69,43.12,44.35,3092800,44.4,44.69,43.12,44.35,3092800,0.0,1.0
2002-10-24,42.49,44.7,42.35,44.56,2453800,42.49,44.7,42.35,44.56,2453800,0.0,1.0
2002-10-25,44.26,44.37,42.82,42.91,3033200,44.26,44.37,42.82,42.91,3033200,0.0,1.0
2002-10-28,43.95,45.0,43.57,43.99,2765100,43.95,45.0,43.57,43.99,2765100,0.0,1.0
2002-10-29,43.21,44.34,42.5,44.12,2443300,43.21,44.34,42.5,44.12,2443300,0.0,1.0
2002-10-30,44.66,45.6,43.4,43.9,4546000,44.66,45.6,43.4,43.9,4546000,0.0,1.0
2002-10-31,46.02,46.5,44.66,44.67,4720600,46.02,46.5,44.66,44.67,4720600,0.0,1.0
2002-11-01,46.57,46.67,45.29,46.06,3561600,46.57,46.67,45.29,46.06,3561600,0.0,1.0
2002-11-04,46.34,47.2,45.99,47.0,3043400,46.34,47.2,45.99,47.0,3043400,0.0,1.0
2002-11-05,46.3,47.41,44.97,46.11,4871400,46.3,47.41,44.97,46.11,4871400,0.0,1.0
2002-11-06,45.59,46.27,44.49,46.26,4743100,45.59,46.27,44.49,46.26,4743100,0.0,1.0
2002-11-07,43.68,46.06,43.44,45.15,3429800,43.68,46.06,43.44,45.15,3429800,0.0,1.0
2002-11-08,42.19,44.3,42.02,43.85,3215000,42.19,44.3,42.02,43.85,3215000,0.0,1.0
2002-11-11,42.14,43.72,42.03,43.19,2204300,42.14,43.72,42.03,43.19,2204300,0.0,1.0
2002-11-12,42.36,43.27,41.78,42.86,3261000,42.36,43.27,41.78,42.86,3261000,0.0,1.0
2002-11-13,42.18,42.78,41.2,42.42,4867100,42.18,42.78,41.2,42.42,4867100,0.0,1.0
2002-11-14,42.2,42.93,41.67,42.39,3182000,42.2,42.93,41.67,42.39,3182000,0.0,1.0
2002-11-15,40.36,42.16,39.87,42.06,4650800,40.36,42.16,39.87,42.06,4650800,0.0,1.0
2002-11-18,39.34,41.32,38.05,40.65,4341900,39.34,41.32,38.05,40.65,4341900,0.0,1.0
2002-11-19,38.24,39.89,37.74,38.94,5314900,38.24,39.89,37.74,38.94,5314900,0.0,1.0
2002-11-20,38.54,39.3,37.75,38.37,5582000,38.54,39.3,37.75,38.37,5582000,0.0,1.0
2002-11-21,40.36,40.89,38.28,38.54,5812800,40.36,40.89,38.28,38.54,5812800,0.0,1.0
2002-11-22,39.37,40.87,39.05,40.21,3148300,39.37,40.87,39.05,40.21,3148300,0.0,1.0
2002-11-25,36.24,39.51,35.56,39.51,9175000,36.24,39.51,35.56,39.51,9175000,0.0,1.0
2002-11-26,32.84,34.25,32.04,33.5,17060600,32.84,34.25,32.04,33.5,17060600,0.0,1.0
2002-11-27,33.14,33.73,32.84,33.31,7581900,33.14,33.73,32.84,33.31,7581900,0.0,1.0
2002-11-29,32.81,33.23,32.58,33.04,1554100,32.81,33.23,32.58,33.04,1554100,0.0,1.0
2002-12-02,33.45,34.65,32.54,33.31,5059300,33.45,34.65,32.54,33.31,5059300,0.0,1.0
2002-12-03,32.29,32.6,31.17,32.09,8925000,32.29,32.6,31.17,32.09,8925000,0.0,1.0
2002-12-04,32.29,33.45,31.8,32.29,5172800,32.29,33.45,31.8,32.29,5172800,0.0,1.0
2002-12-05,32.82,33.22,32.48,32.48,4445800,32.82,33.22,32.48,32.48,4445800,0.0,1.0
2002-12-06,32.61,34.15,31.6,32.71,5484900,32.61,34.15,31.6,32.71,5484900,0.0,1.0
2002-12-09,33.32,34.39,32.3,32.55,6357000,33.32,34.39,32.3,32.55,6357000,0.0,1.0
2002-12-10,34.13,35.25,34.08,34.56,4631100,34.13,35.25,34.08,34.56,4631100,0.0,1.0
2002-12-11,34.21,34.65,33.67,34.16,2430600,34.21,34.65,33.67,34.16,2430600,0.0,1.0
2002-12-12,34.84,35.22,34.43,34.43,3096500,34.84,35.22,34.43,34.43,3096500,0.0,1.0
2002-12-13,33.43,34.59,33.1,34.45,3562800,33.43,34.59,33.1,34.45,3562800,0.0,1.0
2002-12-16,33.93,34.1,32.0,32.6,4735900,33.93,34.1,32.0,32.6,4735900,0.0,1.0
2002-12-17,34.39,35.25,33.45,33.68,3946500,34.39,35.25,33.45,33.68,3946500,0.0,1.0
2002-12-18,34.0,34.7,33.74,34.0,4889500,34.0,34.7,33.74,34.0,4889500,0.0,1.0
2002-12-19,34.02,34.52,33.85,34.3,3344100,34.02,34.52,33.85,34.3,3344100,0.0,1.0
2002-12-20,34.35,34.73,33.82,34.06,2700100,34.35,34.73,33.82,34.06,2700100,0.0,1.0
2002-12-23,35.68,35.79,34.2,34.43,3250800,35.68,35.79,34.2,34.43,3250800,0.0,1.0
2002-12-24,35.04,35.92,34.75,35.5,939800,35.04,35.92,34.75,35.5,939800,0.0,1.0
2002-12-26,35.02,35.49,34.6,35.01,2103800,35.02,35.49,34.6,35.01,2103800,0.0,1.0
2002-12-27,33.62,34.94,33.52,34.7,1927600,33.62,34.94,33.52,34.7,1927600,0.0,1.0
2002-12-30,33.17,33.71,32.56,33.55,1871100,33.17,33.71,32.56,33.55,1871100,0.0,1.0
2002-12-31,33.17,33.55,32.77,33.3,2253000,33.17,33.55,32.77,33.3,2253000,0.0,1.0
2003-01-02,34.34,34.83,33.21,33.38,3464100,34.34,34.83,33.21,33.38,3464100,0.0,1.0
2003-01-03,33.69,34.71,33.5,34.16,1985400,33.69,34.71,33.5,34.16,1985400,0.0,1.0
2003-01-06,34.23,35.5,33.8,33.98,3248100,34.23,35.5,33.8,33.98,3248100,0.0,1.0
2003-01-07,34.24,34.79,33.6,34.28,3088800,34.24,34.79,33.6,34.28,3088800,0.0,1.0
2003-01-08,33.03,34.2,32.9,34.16,2896400,33.03,34.2,32.9,34.16,2896400,0.0,1.0
2003-01-09,33.15,34.17,32.77,33.11,2917200,33.15,34.17,32.77,33.11,2917200,0.0,1.0
2003-01-10,33.87,34.2,32.61,33.04,3381500,33.87,34.2,32.61,33.04,3381500,0.0,1.0
2003-01-13,34.04,34.75,33.57,34.5,3207700,34.04,34.75,33.57,34.5,3207700,0.0,1.0
2003-01-14,34.05,34.47,33.71,33.9,3198200,34.05,34.47,33.71,33.9,3198200,0.0,1.0
2003-01-15,33.42,34.26,33.3,34.23,4806800,33.42,34.26,33.3,34.23,4806800,0.0,1.0
2003-01-16,36.05,37.14,34.95,35.41,12192900,36.05,37.14,34.95,35.41,12192900,0.0,1.0
2003-01-17,35.05,36.24,34.95,36.0,4753500,35.05,36.24,34.95,36.0,4753500,0.0,1.0
2003-01-21,35.37,35.6,34.4,35.17,3999500,35.37,35.6,34.4,35.17,3999500,0.0,1.0
2003-01-22,34.58,36.14,34.51,35.34,3986500,34.58,36.14,34.51,35.34,3986500,0.0,1.0
2003-01-23,34.15,34.54,33.48,34.42,5091600,34.15,34.54,33.48,34.42,5091600,0.0,1.0
2003-01-24,32.48,34.16,31.84,34.15,5661700,32.48,34.16,31.84,34.15,5661700,0.0,1.0
2003-01-27,31.89,32.92,31.43,31.75,4301500,31.89,32.92,31.43,31.75,4301500,0.0,1.0
2003-01-28,32.22,32.5,31.32,32.13,3895400,32.22,32.5,31.32,32.13,3895400,0.0,1.0
2003-01-29,31.5,32.55,31.29,32.25,3286400,31.5,32.55,31.29,32.25,3286400,0.0,1.0
2003-01-30,31.57,32.6,31.46,32.02,3360100,31.57,32.6,31.46,32.02,3360100,0.0,1.0
2003-01-31,32.08,32.81,31.52,31.58,3397900,32.08,32.81,31.52,31.58,3397900,0.0,1.0
2003-02-03,32.41,32.69,31.89,32.08,2710500,32.41,32.69,31.89,32.08,2710500,0.0,1.0
2003-02-04,30.71,32.35,30.32,32.35,4739500,30.71,32.35,30.32,32.35,4739500,0.0,1.0
2003-02-05,30.98,31.69,30.02,30.9,4131500,30.98,31.69,30.02,30.9,4131500,0.0,1.0
2003-02-06,30.71,31.15,30.47,30.78,2271900,30.71,31.15,30.47,30.78,2271900,0.0,1.0
2003-02-07,30.86,31.37,30.27,31.09,2667200,30.86,31.37,30.27,31.09,2667200,0.0,1.0
2003-02-10,30.75,31.2,30.29,30.9,1905300,30.75,31.2,30.29,30.9,1905300,0.0,1.0
2003-02-11,30.9,31.35,30.58,31.04,2456200,30.9,31.35,30.58,31.04,2456200,0.0,1.0
2003-02-12,30.27,31.32,30.22,30.73,2347000,30.27,31.32,30.22,30.73,2347000,0.0,1.0
2003-02-13,29.46,30.27,28.38,30.25,4330500,29.46,30.27,28.38,30.25,4330500,0.0,1.0
2003-02-14,29.9,30.22,29.31,29.58,2435700,29.9,30.22,29.31,29.58,2435700,0.0,1.0
2003-02-18,30.65,30.8,29.93,30.02,2266600,30.65,30.8,29.93,30.02,2266600,0.0,1.0
2003-02-19,30.37,30.93,29.93,30.75,1801500,30.37,30.93,29.93,30.75,1801500,0.0,1.0
2003-02-20,29.5,30.36,29.15,29.91,3277300,29.5,30.36,29.15,29.91,3277300,0.0,1.0
2003-02-21,29.99,30.4,28.94,29.0,3214700,29.99,30.4,28.94,29.0,3214700,0.0,1.0
2003-02-24,29.1,29.85,29.04,29.84,1939400,29.1,29.85,29.04,29.84,1939400,0.0,1.0
2003-02-25,29.51,29.75,28.26,28.69,5781500,29.51,29.75,28.26,28.69,5781500,0.0,1.0
2003-02-26,28.57,29.68,28.5,29.34,3008800,28.57,29.68,28.5,29.34,3008800,0.0,1.0
2003-02-27,29.16,29.35,28.5,28.68,2118800,29.16,29.35,28.5,28.68,2118800,0.0,1.0
2003-02-28,28.75,29.38,28.5,29.25,3147600,28.75,29.38,28.5,29.25,3147600,0.0,1.0
2003-03-03,29.1,30.11,28.54,28.59,4056900,29.1,30.11,28.54,28.59,4056900,0.0,1.0
2003-03-04,28.72,29.38,28.68,29.19,1956600,28.72,29.38,28.68,29.19,1956600,0.0,1.0
2003-03-05,28.67,29.5,28.66,28.91,3037800,28.67,29.5,28.66,28.91,3037800,0.0,1.0
2003-03-06,28.72,29.27,28.45,28.69,3147000,28.72,29.27,28.45,28.69,3147000,0.0,1.0
2003-03-07,28.6,29.6,28.16,28.62,4042400,28.6,29.6,28.16,28.62,4042400,0.0,1.0
2003-03-10,28.69,29.11,28.31,28.4,2651100,28.69,29.11,28.31,28.4,2651100,0.0,1.0
2003-03-11,28.09,29.12,27.94,28.61,2568300,28.09,29.12,27.94,28.61,2568300,0.0,1.0
2003-03-12,28.38,28.63,27.8,28.09,3457600,28.38,28.63,27.8,28.09,3457600,0.0,1.0
2003-03-13,30.49,30.59,28.75,29.46,5346500,30.49,30.59,28.75,29.46,5346500,0.0,1.0
2003-03-14,30.34,30.87,29.74,30.4,5621600,30.34,30.87,29.74,30.4,5621600,0.0,1.0
2003-03-17,32.62,32.8,30.17,30.3,5881800,32.62,32.8,30.17,30.3,5881800,0.0,1.0
2003-03-18,34.08,34.13,32.1,32.57,5298400,34.08,34.13,32.1,32.57,5298400,0.0,1.0
2003-03-19,33.83,34.1,32.77,34.06,4759700,33.83,34.1,32.77,34.06,4759700,0.0,1.0
2003-03-20,34.5,34.87,33.25,33.57,5020100,34.5,34.87,33.25,33.57,5020100,0.0,1.0
2003-03-21,34.37,35.19,33.63,34.87,5135800,34.37,35.19,33.63,34.87,5135800,0.0,1.0
2003-03-24,32.88,33.99,32.74,33.98,3114300,32.88,33.99,32.74,33.98,3114300,0.0,1.0
2003-03-25,34.3,34.37,32.99,33.04,3619000,34.3,34.37,32.99,33.04,3619000,0.0,1.0
2003-03-26,34.37,34.95,34.05,34.38,2862500,34.37,34.95,34.05,34.38,2862500,0.0,1.0
2003-03-27,35.54,35.81,34.13,34.34,3461700,35.54,35.81,34.13,34.34,3461700,0.0,1.0
2003-03-28,35.36,36.04,35.15,35.31,2252300,35.36,36.04,35.15,35.31,2252300,0.0,1.0
2003-03-31,34.22,35.01,34.08,34.98,2592500,34.22,35.01,34.08,34.98,2592500,0.0,1.0
2003-04-01,34.1,35.0,33.78,34.89,2524900,34.1,35.0,33.78,34.89,2524900,0.0,1.0
2003-04-02,35.14,35.52,34.65,35.05,3373000,35.14,35.52,34.65,35.05,3373000,0.0,1.0
2003-04-03,37.26,37.65,35.12,35.65,7372300,37.26,37.65,35.12,35.65,7372300,0.0,1.0
2003-04-04,36.95,38.16,36.5,36.95,4403900,36.95,38.16,36.5,36.95,4403900,0.0,1.0
2003-04-07,34.84,38.1,34.44,37.91,7355200,34.84,38.1,34.44,37.91,7355200,0.0,1.0
2003-04-08,34.58,35.52,34.25,35.22,4689300,34.58,35.52,34.25,35.22,4689300,0.0,1.0
2003-04-09,33.94,35.22,33.9,34.63,3788700,33.94,35.22,33.9,34.63,3788700,0.0,1.0
2003-04-10,31.59,31.72,30.8,31.23,11873200,31.59,31.72,30.8,31.23,11873200,0.0,1.0
2003-04-11,31.63,32.15,31.25,32.07,3625500,31.63,32.15,31.25,32.07,3625500,0.0,1.0
2003-04-14,31.39,31.85,30.95,31.64,2390000,31.39,31.85,30.95,31.64,2390000,0.0,1.0
2003-04-15,31.35,31.44,30.47,31.31,3869700,31.35,31.44,30.47,31.31,3869700,0.0,1.0
2003-04-16,30.07,32.09,30.01,31.71,6050000,30.07,32.09,30.01,31.71,6050000,0.0,1.0
2003-04-17,31.88,32.26,30.16,30.37,4562200,31.88,32.26,30.16,30.37,4562200,0.0,1.0
2003-04-21,31.85,32.5,31.5,32.42,1952800,31.85,32.5,31.5,32.42,1952800,0.0,1.0
2003-04-22,32.95,32.95,31.22,32.14,3129000,32.95,32.95,31.22,32.14,3129000,0.0,1.0
2003-04-23,33.86,34.17,32.8,33.11,3933700,33.86,34.17,32.8,33.11,3933700,0.0,1.0
2003-04-24,33.85,34.38,32.64,33.16,5069900,33.85,34.38,32.64,33.16,5069900,0.0,1.0
2003-04-25,32.22,33.17,32.15,32.94,4009100,32.22,33.17,32.15,32.94,4009100,0.0,1.0
2003-04-28,33.0,33.47,32.13,32.51,2634700,33.0,33.47,32.13,32.51,2634700,0.0,1.0
2003-04-29,33.15,33.99,32.79,33.0,2071600,33.15,33.99,32.79,33.0,2071600,0.0,1.0
2003-04-30,32.75,33.49,32.58,33.14,2769100,32.75,33.49,32.58,33.14,2769100,0.0,1.0
2003-05-01,33.06,33.49,31.87,33.0,2889800,33.06,33.49,31.87,33.0,2889800,0.0,1.0
2003-05-02,34.18,34.28,32.68,33.2,3503800,34.18,34.28,32.68,33.2,3503800,0.0,1.0
2003-05-05,34.15,35.88,34.1,34.45,5460200,34.15,35.88,34.1,34.45,5460200,0.0,1.0
2003-05-06,32.55,33.88,32.38,33.8,5601600,32.55,33.88,32.38,33.8,5601600,0.0,1.0
2003-05-07,32.8,33.35,32.48,32.7,3333600,32.8,33.35,32.48,32.7,3333600,0.0,1.0
2003-05-08,32.35,32.79,32.14,32.55,2803000,32.35,32.79,32.14,32.55,2803000,0.0,1.0
2003-05-09,33.03,33.17,32.24,32.24,2710900,33.03,33.17,32.24,32.24,2710900,0.0,1.0
2003-05-12,33.7,33.98,32.5,33.11,2430500,33.7,33.98,32.5,33.11,2430500,0.0,1.0
2003-05-13,33.46,34.18,33.25,33.51,1394600,33.46,34.18,33.25,33.51,1394600,0.0,1.0
2003-05-14,33.38,34.0,33.05,33.41,2126000,33.38,34.0,33.05,33.41,2126000,0.0,1.0
2003-05-15,34.44,34.79,33.36,33.41,2134000,34.44,34.79,33.36,33.41,2134000,0.0,1.0
2003-05-16,34.18,34.6,33.79,34.54,3111100,34.18,34.6,33.79,34.54,3111100,0.0,1.0
2003-05-19,34.13,35.52,33.87,34.46,5385100,34.13,35.52,33.87,34.46,5385100,0.0,1.0
2003-05-20,33.53,34.2,33.02,34.1,2082900,33.53,34.2,33.02,34.1,2082900,0.0,1.0
2003-05-21,33.3,34.04,32.52,33.7,2504800,33.3,34.04,32.52,33.7,2504800,0.0,1.0
2003-05-22,35.0,35.2,33.3,33.46,3529000,35.0,35.2,33.3,33.46,3529000,0.0,1.0
2003-05-23,37.76,38.57,35.0,35.17,9195700,37.76,38.57,35.0,35.17,9195700,0.0,1.0
2003-05-27,39.65,41.22,36.32,36.9,7195400,39.65,41.22,36.32,36.9,7195400,0.0,1.0
2003-05-28,38.77,40.03,38.15,39.32,3432100,38.77,40.03,38.15,39.32,3432100,0.0,1.0
2003-05-29,37.19,39.8,36.85,39.18,5388300,37.19,39.8,36.85,39.18,5388300,0.0,1.0
2003-05-30,38.22,38.26,37.05,37.78,4482900,38.22,38.26,37.05,37.78,4482900,0.0,1.0
2003-06-02,38.57,40.75,38.36,40.35,5152500,38.57,40.75,38.36,40.35,5152500,0.0,1.0
2003-06-03,38.31,39.63,37.95,39.3,3418700,38.31,39.63,37.95,39.3,3418700,0.0,1.0
2003-06-04,38.56,38.89,38.01,38.89,4552700,38.56,38.89,38.01,38.89,4552700,0.0,1.0
2003-06-05,40.94,41.88,38.51,38.55,8450600,40.94,41.88,38.51,38.55,8450600,0.0,1.0
2003-06-06,39.5,42.06,39.5,41.56,6073900,39.5,42.06,39.5,41.56,6073900,0.0,1.0
2003-06-09,38.36,40.02,38.02,39.87,3779300,38.36,40.02,38.02,39.87,3779300,0.0,1.0
2003-06-10,39.14,39.15,37.83,38.36,2371000,39.14,39.15,37.83,38.36,2371000,0.0,1.0
2003-06-11,40.29,40.41,38.85,39.63,4101000,40.29,40.41,38.85,39.63,4101000,0.0,1.0
2003-06-12,41.22,41.5,40.0,40.45,4514300,41.22,41.5,40.0,40.45,4514300,0.0,1.0
2003-06-13,40.14,41.33,39.99,40.55,2454000,40.14,41.33,39.99,40.55,2454000,0.0,1.0
2003-06-16,41.45,41.64,40.24,40.54,3020000,41.45,41.64,40.24,40.54,3020000,0.0,1.0
2003-06-17,41.57,42.15,40.47,42.15,2456200,41.57,42.15,40.47,42.15,2456200,0.0,1.0
2003-06-18,40.34,41.43,39.85,41.42,3039000,40.34,41.43,39.85,41.42,3039000,0.0,1.0
2003-06-19,39.0,41.11,37.97,40.16,5642200,39.0,41.11,37.97,40.16,5642200,0.0,1.0
2003-06-20,38.97,39.9,38.08,39.25,3392800,38.97,39.9,38.08,39.25,3392800,0.0,1.0
2003-06-23,36.96,40.45,36.15,40.4,25737200,36.96,40.45,36.15,40.4,25737200,0.0,1.0
2003-06-24,36.52,36.73,36.0,36.15,12410400,36.52,36.73,36.0,36.15,12410400,0.0,1.0
2003-06-25,37.02,37.85,36.2,36.6,13842600,37.02,37.85,36.2,36.6,13842600,0.0,1.0
2003-06-26,36.55,37.41,36.47,37.06,7697800,36.55,37.41,36.47,37.06,7697800,0.0,1.0
2003-06-27,35.29,36.69,34.84,36.68,7891200,35.29,36.69,34.84,36.68,7891200,0.0,1.0
2003-06-30,33.96,35.3,33.8,35.3,8169500,33.96,35.3,33.8,35.3,8169500,0.0,1.0
2003-07-01,35.32,35.71,33.49,33.8,10516200,35.32,35.71,33.49,33.8,10516200,0.0,1.0
2003-07-02,35.98,36.32,35.12,35.29,5736700,35.98,36.32,35.12,35.29,5736700,0.0,1.0
2003-07-03,35.83,36.04,35.02,35.49,3730700,35.83,36.04,35.02,35.49,3730700,0.0,1.0
2003-07-07,36.9,37.1,35.92,36.05,4417300,36.9,37.1,35.92,36.05,4417300,0.0,1.0
2003-07-08,37.96,38.19,36.7,36.82,4810300,37.96,38.19,36.7,36.82,4810300,0.0,1.0
2003-07-09,38.55,38.95,38.04,38.25,6373500,38.55,38.95,38.04,38.25,6373500,0.0,1.0
2003-07-10,37.29,37.92,36.85,37.36,8820600,37.29,37.92,36.85,37.36,8820600,0.0,1.0
2003-07-11,37.82,37.98,37.15,37.2,3321300,37.82,37.98,37.15,37.2,3321300,0.0,1.0
2003-07-14,36.71,38.2,36.51,38.0,6231100,36.71,38.2,36.51,38.0,6231100,0.0,1.0
2003-07-15,36.55,37.47,36.5,36.81,5006300,36.55,37.47,36.5,36.81,5006300,0.0,1.0
2003-07-16,36.35,37.07,36.1,36.88,3190800,36.35,37.07,36.1,36.88,3190800,0.0,1.0
2003-07-17,35.8,36.87,35.55,36.7,4837600,35.8,36.87,35.55,36.7,4837600,0.0,1.0
2003-07-18,35.0,35.85,34.73,35.84,7982700,35.0,35.85,34.73,35.84,7982700,0.0,1.0
2003-07-21,35.47,36.3,35.19,35.55,4367000,35.47,36.3,35.19,35.55,4367000,0.0,1.0
2003-07-22,35.5,36.0,35.29,35.56,2914400,35.5,36.0,35.29,35.56,2914400,0.0,1.0
2003-07-23,36.05,36.24,35.4,35.7,2926200,36.05,36.24,35.4,35.7,2926200,0.0,1.0
2003-07-24,34.11,35.01,33.79,34.01,10183700,34.11,35.01,33.79,34.01,10183700,0.0,1.0
2003-07-25,34.59,34.67,33.75,34.34,3315500,34.59,34.67,33.75,34.34,3315500,0.0,1.0
2003-07-28,33.87,34.8,33.81,34.56,3599900,33.87,34.8,33.81,34.56,3599900,0.0,1.0
2003-07-29,33.29,34.1,32.86,33.99,5608900,33.29,34.1,32.86,33.99,5608900,0.0,1.0
2003-07-30,33.27,33.63,32.98,33.24,2662000,33.27,33.63,32.98,33.24,2662000,0.0,1.0
2003-07-31,33.76,34.44,33.2,33.54,2211100,33.76,34.44,33.2,33.54,2211100,0.0,1.0
2003-08-01,33.25,34.03,33.24,33.6,2620200,33.25,34.03,33.24,33.6,2620200,0.0,1.0
2003-08-04,33.46,33.81,33.0,33.44,3278400,33.46,33.81,33.0,33.44,3278400,0.0,1.0
2003-08-05,32.51,33.5,32.48,33.4,2686800,32.51,33.5,32.48,33.4,2686800,0.0,1.0
2003-08-06,31.89,32.66,31.85,32.05,3438300,31.89,32.66,31.85,32.05,3438300,0.0,1.0
2003-08-07,32.46,32.59,31.86,31.86,2379300,32.46,32.59,31.86,31.86,2379300,0.0,1.0
2003-08-08,32.22,32.63,31.96,32.36,1751900,32.22,32.63,31.96,32.36,1751900,0.0,1.0
2003-08-11,32.28,32.53,32.0,32.2,1489100,32.28,32.53,32.0,32.2,1489100,0.0,1.0
2003-08-12,33.1,33.17,32.2,32.23,2336500,33.1,33.17,32.2,32.23,2336500,0.0,1.0
2003-08-13,33.02,34.21,32.86,34.01,4066500,33.02,34.21,32.86,34.01,4066500,0.0,1.0
2003-08-14,32.7,33.2,31.73,33.14,2576400,32.7,33.2,31.73,33.14,2576400,0.0,1.0
2003-08-15,33.16,33.7,32.5,33.1,1521800,33.16,33.7,32.5,33.1,1521800,0.0,1.0
2003-08-18,33.86,34.14,33.13,33.54,2069100,33.86,34.14,33.13,33.54,2069100,0.0,1.0
2003-08-19,33.22,34.15,32.69,34.15,3482200,33.22,34.15,32.69,34.15,3482200,0.0,1.0
2003-08-20,33.43,33.56,33.0,33.0,1957700,33.43,33.56,33.0,33.0,1957700,0.0,1.0
2003-08-21,33.74,34.2,33.25,33.52,2346500,33.74,34.2,33.25,33.52,2346500,0.0,1.0
2003-08-22,32.84,34.06,32.82,33.81,1753700,32.84,34.06,32.82,33.81,1753700,0.0,1.0
2003-08-25,33.49,33.59,32.79,32.94,1470900,33.49,33.59,32.79,32.94,1470900,0.0,1.0
2003-08-26,33.44,33.89,32.79,33.89,2015700,33.44,33.89,32.79,33.89,2015700,0.0,1.0
2003-08-27,33.41,33.57,33.02,33.33,1392500,33.41,33.57,33.02,33.33,1392500,0.0,1.0
2003-08-28,33.71,33.76,32.92,33.45,1806200,33.71,33.76,32.92,33.45,1806200,0.0,1.0
2003-08-29,34.72,34.97,33.55,33.75,3475400,34.72,34.97,33.55,33.75,3475400,0.0,1.0
2003-09-02,34.88,35.25,34.06,34.71,3159600,34.88,35.25,34.06,34.71,3159600,0.0,1.0
2003-09-03,34.16,35.6,34.1,35.15,2311500,34.16,35.6,34.1,35.15,2311500,0.0,1.0
2003-09-04,34.53,35.0,34.1,34.1,2775900,34.53,35.0,34.1,34.1,2775900,0.0,1.0
2003-09-05,34.41,34.91,34.21,34.89,2764000,34.41,34.91,34.21,34.89,2764000,0.0,1.0
2003-09-08,35.9,36.46,34.35,34.39,6197900,35.9,36.46,34.35,34.39,6197900,0.0,1.0
2003-09-09,35.78,36.44,35.38,35.71,3681900,35.78,36.44,35.38,35.71,3681900,0.0,1.0
2003-09-10,34.59,36.08,34.55,35.75,2415200,34.59,36.08,34.55,35.75,2415200,0.0,1.0
2003-09-11,35.68,35.85,34.32,34.66,4262400,35.68,35.85,34.32,34.66,4262400,0.0,1.0
2003-09-12,35.99,35.99,35.15,35.53,2746700,35.99,35.99,35.15,35.53,2746700,0.0,1.0
2003-09-15,35.55,36.33,35.2,35.96,3185400,35.55,36.33,35.2,35.96,3185400,0.0,1.0
2003-09-16,35.54,35.85,35.06,35.6,2613500,35.54,35.85,35.06,35.6,2613500,0.0,1.0
2003-09-17,36.79,36.93,35.47,35.58,3644000,36.79,36.93,35.47,35.58,3644000,0.0,1.0
2003-09-18,37.5,37.65,36.71,36.81,3932300,37.5,37.65,36.71,36.81,3932300,0.0,1.0
2003-09-19,37.77,37.93,36.5,37.65,2956100,37.77,37.93,36.5,37.65,2956100,0.0,1.0
2003-09-22,36.77,37.48,36.37,37.21,2858300,36.77,37.48,36.37,37.21,2858300,0.0,1.0
2003-09-23,37.0,37.15,36.61,36.85,1875400,37.0,37.15,36.61,36.85,1875400,0.0,1.0
2003-09-24,35.33,37.0,35.1,36.62,3936700,35.33,37.0,35.1,36.62,3936700,0.0,1.0
2003-09-25,34.84,35.65,34.46,35.33,2879400,34.84,35.65,34.46,35.33,2879400,0.0,1.0
2003-09-26,34.25,35.22,34.09,34.77,2421800,34.25,35.22,34.09,34.77,2421800,0.0,1.0
2003-09-29,33.88,33.92,32.75,33.25,6493200,33.88,33.92,32.75,33.25,6493200,0.0,1.0
2003-09-30,33.29,33.86,32.96,33.4,5415800,33.29,33.86,32.96,33.4,5415800,0.0,1.0
2003-10-01,33.68,33.93,32.89,33.54,3599400,33.68,33.93,32.89,33.54,3599400,0.0,1.0
2003-10-02,34.36,34.77,33.7,33.71,3675100,34.36,34.77,33.7,33.71,3675100,0.0,1.0
2003-10-03,34.78,35.46,34.19,34.73,3333000,34.78,35.46,34.19,34.73,3333000,0.0,1.0
2003-10-06,33.94,35.0,33.75,34.72,3019300,33.94,35.0,33.75,34.72,3019300,0.0,1.0
2003-10-07,34.45,34.46,33.15,33.88,4036800,34.45,34.46,33.15,33.88,4036800,0.0,1.0
2003-10-08,33.87,34.88,33.41,34.4,3650300,33.87,34.88,33.41,34.4,3650300,0.0,1.0
2003-10-09,33.31,34.48,32.88,34.4,7116200,33.31,34.48,32.88,34.4,7116200,0.0,1.0
2003-10-10,33.17,34.0,32.98,33.0,3994300,33.17,34.0,32.98,33.0,3994300,0.0,1.0
2003-10-13,34.03,34.66,33.06,33.37,4644000,34.03,34.66,33.06,33.37,4644000,0.0,1.0
2003-10-14,34.13,34.55,33.73,34.37,3582900,34.13,34.55,33.73,34.37,3582900,0.0,1.0
2003-10-15,33.65,34.73,33.44,34.73,1994600,33.65,34.73,33.44,34.73,1994600,0.0,1.0
2003-10-16,33.74,34.15,33.54,33.75,1728800,33.74,34.15,33.54,33.75,1728800,0.0,1.0
2003-10-17,32.6,33.95,32.5,33.74,2860300,32.6,33.95,32.5,33.74,2860300,0.0,1.0
2003-10-20,32.6,32.76,31.63,32.55,3449800,32.6,32.76,31.63,32.55,3449800,0.0,1.0
2003-10-21,33.43,33.81,32.39,32.61,2902300,33.43,33.81,32.39,32.61,2902300,0.0,1.0
2003-10-22,32.24,33.37,31.99,33.04,3485700,32.24,33.37,31.99,33.04,3485700,0.0,1.0
2003-10-23,32.45,32.89,31.73,32.2,3789500,32.45,32.89,31.73,32.2,3789500,0.0,1.0
2003-10-24,32.73,32.85,31.88,32.17,1489800,32.73,32.85,31.88,32.17,1489800,0.0,1.0
2003-10-27,32.42,33.31,32.02,33.17,2310300,32.42,33.31,32.02,33.17,2310300,0.0,1.0
2003-10-28,34.27,34.27,33.21,33.5,4407700,34.27,34.27,33.21,33.5,4407700,0.0,1.0
2003-10-29,34.85,35.46,34.35,34.9,5691400,34.85,35.46,34.35,34.9,5691400,0.0,1.0
2003-10-30,34.73,35.5,34.59,35.45,2493500,34.73,35.5,34.59,35.45,2493500,0.0,1.0
2003-10-31,35.14,35.72,34.66,34.7,2461500,35.14,35.72,34.66,34.7,2461500,0.0,1.0
2003-11-03,35.2,35.6,34.75,35.02,2409400,35.2,35.6,34.75,35.02,2409400,0.0,1.0
2003-11-04,33.26,34.9,33.0,34.68,10663300,33.26,34.9,33.0,34.68,10663300,0.0,1.0
2003-11-05,34.01,34.5,33.25,33.35,5018100,34.01,34.5,33.25,33.35,5018100,0.0,1.0
2003-11-06,34.48,34.71,33.8,34.2,3201200,34.48,34.71,33.8,34.2,3201200,0.0,1.0
2003-11-07,34.05,34.96,34.04,34.71,2042800,34.05,34.96,34.04,34.71,2042800,0.0,1.0
2003-11-10,33.07,34.44,33.0,34.24,3250300,33.07,34.44,33.0,34.24,3250300,0.0,1.0
2003-11-11,33.4,33.59,32.34,33.0,4870600,33.4,33.59,32.34,33.0,4870600,0.0,1.0
2003-11-12,33.42,33.94,33.04,33.5,17861500,33.42,33.94,33.04,33.5,17861500,0.0,1.0
2003-11-13,35.25,35.61,34.79,35.22,10315300,35.25,35.61,34.79,35.22,10315300,0.0,1.0
2003-11-14,35.75,36.68,35.15,35.2,6092800,35.75,36.68,35.15,35.2,6092800,0.0,1.0
2003-11-17,35.26,35.77,34.7,35.54,5099000,35.26,35.77,34.7,35.54,5099000,0.0,1.0
2003-11-18,34.43,35.52,34.29,35.25,5153100,34.43,35.52,34.29,35.25,5153100,0.0,1.0
2003-11-19,35.19,35.66,34.75,35.58,4617900,35.19,35.66,34.75,35.58,4617900,0.0,1.0
2003-11-20,35.94,36.36,34.8,35.06,4647500,35.94,36.36,34.8,35.06,4647500,0.0,1.0
2003-11-21,36.25,36.35,35.44,35.91,3667300,36.25,36.35,35.44,35.91,3667300,0.0,1.0
2003-11-24,37.53,37.53,36.46,36.46,4507600,37.53,37.53,36.46,36.46,4507600,0.0,1.0
2003-11-25,38.18,38.4,36.87,37.51,15130200,38.18,38.4,36.87,37.51,15130200,0.0,1.0
2003-11-26,38.1,38.2,37.35,38.07,3491100,38.1,38.2,37.35,38.07,3491100,0.0,1.0
2003-11-28,38.18,38.49,37.75,38.12,1640200,38.18,38.49,37.75,38.12,1640200,0.0,1.0
2003-12-01,39.24,39.39,38.33,38.37,4091300,39.24,39.39,38.33,38.37,4091300,0.0,1.0
2003-12-02,38.8,39.41,38.68,39.22,3392500,38.8,39.41,38.68,39.22,3392500,0.0,1.0
2003-12-03,38.57,39.21,38.34,38.99,4052400,38.57,39.21,38.34,38.99,4052400,0.0,1.0
2003-12-04,38.5,38.61,37.503,38.16,3053000,38.5,38.61,37.503,38.16,3053000,0.0,1.0
2003-12-05,38.27,38.89,37.86,38.3,2879600,38.27,38.89,37.86,38.3,2879600,0.0,1.0
2003-12-08,37.34,38.2,36.68,38.1,4669000,37.34,38.2,36.68,38.1,4669000,0.0,1.0
2003-12-09,36.75,37.57,36.54,37.24,3048200,36.75,37.57,36.54,37.24,3048200,0.0,1.0
2003-12-10,35.97,37.06,35.39,36.95,3784200,35.97,37.06,35.39,36.95,3784200,0.0,1.0
2003-12-11,36.9,37.41,35.81,36.02,3192400,36.9,37.41,35.81,36.02,3192400,0.0,1.0
2003-12-12,36.94,37.17,36.69,36.8,1909500,36.94,37.17,36.69,36.8,1909500,0.0,1.0
2003-12-15,36.64,37.98,36.45,37.21,3180300,36.64,37.98,36.45,37.21,3180300,0.0,1.0
2003-12-16,36.77,37.18,36.22,36.48,2048800,36.77,37.18,36.22,36.48,2048800,0.0,1.0
2003-12-17,37.0,37.15,36.6,36.79,2392100,37.0,37.15,36.6,36.79,2392100,0.0,1.0
2003-12-18,37.33,37.5,36.75,37.1,2596900,37.33,37.5,36.75,37.1,2596900,0.0,1.0
2003-12-19,37.48,37.65,36.91,37.45,3869400,37.48,37.65,36.91,37.45,3869400,0.0,1.0
2003-12-22,36.82,37.61,36.62,37.49,2565700,36.82,37.61,36.62,37.49,2565700,0.0,1.0
2003-12-23,36.95,37.05,36.47,36.61,1941800,36.95,37.05,36.47,36.61,1941800,0.0,1.0
2003-12-24,37.22,37.25,36.8,37.15,1267700,37.22,37.25,36.8,37.15,1267700,0.0,1.0
2003-12-26,37.0,37.49,36.91,37.22,447900,37.0,37.49,36.91,37.22,447900,0.0,1.0
2003-12-29,37.49,37.6,36.99,36.99,2179300,37.49,37.6,36.99,36.99,2179300,0.0,1.0
2003-12-30,36.89,37.65,36.72,37.61,2688600,36.89,37.65,36.72,37.61,2688600,0.0,1.0
2003-12-31,36.7,37.2,36.5,36.75,1895400,36.7,37.2,36.5,36.75,1895400,0.0,1.0
2004-01-02,36.94,37.49,36.6,36.95,2675900,36.94,37.49,36.6,36.95,2675900,0.0,1.0
2004-01-05,37.1,37.4,36.89,36.89,2363100,37.1,37.4,36.89,36.89,2363100,0.0,1.0
2004-01-06,38.59,39.09,37.282,37.5,5022800,38.59,39.09,37.282,37.5,5022800,0.0,1.0
2004-01-07,40.79,40.961,38.26,38.33,7002900,40.79,40.961,38.26,38.33,7002900,0.0,1.0
2004-01-08,41.25,41.31,40.121,40.52,7009900,41.25,41.31,40.121,40.52,7009900,0.0,1.0
2004-01-09,42.38,42.88,40.79,41.2,8304800,42.38,42.88,40.79,41.2,8304800,0.0,1.0
2004-01-12,41.49,42.85,40.56,42.49,4562300,41.49,42.85,40.56,42.49,4562300,0.0,1.0
2004-01-13,40.8,42.06,40.54,41.25,4264200,40.8,42.06,40.54,41.25,4264200,0.0,1.0
2004-01-14,40.42,41.29,39.91,41.29,4310700,40.42,41.29,39.91,41.29,4310700,0.0,1.0
2004-01-15,41.85,42.04,40.04,40.21,4690900,41.85,42.04,40.04,40.21,4690900,0.0,1.0
2004-01-16,43.19,43.23,41.56,41.87,7205600,43.19,43.23,41.56,41.87,7205600,0.0,1.0
2004-01-20,43.52,43.81,42.95,43.09,5284700,43.52,43.81,42.95,43.09,5284700,0.0,1.0
2004-01-21,44.78,45.45,43.26,43.89,6226100,44.78,45.45,43.26,43.89,6226100,0.0,1.0
2004-01-22,44.48,45.5,44.44,45.06,7874300,44.48,45.5,44.44,45.06,7874300,0.0,1.0
2004-01-23,44.32,45.1597,43.61,44.36,5742500,44.32,45.1597,43.61,44.36,5742500,0.0,1.0
2004-01-26,45.61,45.74,44.08,44.4,4832500,45.61,45.74,44.08,44.4,4832500,0.0,1.0
2004-01-27,44.47,45.75,44.11,45.67,3792600,44.47,45.75,44.11,45.67,3792600,0.0,1.0
2004-01-28,42.83,44.61,42.74,44.55,3972700,42.83,44.61,42.74,44.55,3972700,0.0,1.0
2004-01-29,43.4,43.9,42.12,43.5,5977900,43.4,43.9,42.12,43.5,5977900,0.0,1.0
2004-01-30,42.98,44.18,42.75,43.27,2965900,42.98,44.18,42.75,43.27,2965900,0.0,1.0
2004-02-02,44.28,45.0,42.5,42.51,4092000,44.28,45.0,42.5,42.51,4092000,0.0,1.0
2004-02-03,44.91,44.92,43.8,44.05,2851600,44.91,44.92,43.8,44.05,2851600,0.0,1.0
2004-02-04,43.18,44.386,42.79,43.77,4078100,43.18,44.386,42.79,43.77,4078100,0.0,1.0
2004-02-05,42.18,43.68,41.75,43.37,3642600,42.18,43.68,41.75,43.37,3642600,0.0,1.0
2004-02-06,43.5,43.75,42.046,42.25,3124600,43.5,43.75,42.046,42.25,3124600,0.0,1.0
2004-02-09,44.06,44.3,43.46,44.02,2691600,44.06,44.3,43.46,44.02,2691600,0.0,1.0
2004-02-10,43.41,43.93,43.079,43.85,2669400,43.41,43.93,43.079,43.85,2669400,0.0,1.0
2004-02-11,44.14,44.26,43.05,43.24,2394700,44.14,44.26,43.05,43.24,2394700,0.0,1.0
2004-02-12,44.41,44.95,43.86,43.95,3680000,44.41,44.95,43.86,43.95,3680000,0.0,1.0
2004-02-13,43.53,44.54,43.34,44.3,2491800,43.53,44.54,43.34,44.3,2491800,0.0,1.0
2004-02-17,44.26,44.42,43.56,43.63,2882700,44.26,44.42,43.56,43.63,2882700,0.0,1.0
2004-02-18,53.23,53.88,50.86,51.7,34523600,53.23,53.88,50.86,51.7,34523600,0.0,1.0
2004-02-19,58.88,59.28,55.23,55.23,25393800,58.88,59.28,55.23,55.23,25393800,0.0,1.0
2004-02-20,56.87,58.47,56.37,58.1,8966300,56.87,58.47,56.37,58.1,8966300,0.0,1.0
2004-02-23,55.7,56.65,54.94,56.17,7302600,55.7,56.65,54.94,56.17,7302600,0.0,1.0
2004-02-24,55.03,55.51,54.01,55.51,8228400,55.03,55.51,54.01,55.51,8228400,0.0,1.0
2004-02-25,54.76,55.47,54.08,55.1,4051400,54.76,55.47,54.08,55.1,4051400,0.0,1.0
2004-02-26,55.65,55.88,54.469,54.52,4829200,55.65,55.88,54.469,54.52,4829200,0.0,1.0
2004-02-27,55.45,56.72,55.45,55.7,6353000,55.45,56.72,55.45,55.7,6353000,0.0,1.0
2004-03-01,56.11,56.55,54.1,56.05,4492900,56.11,56.55,54.1,56.05,4492900,0.0,1.0
2004-03-02,57.64,57.65,55.37,55.86,7230400,57.64,57.65,55.37,55.86,7230400,0.0,1.0
2004-03-03,58.28,58.63,57.06,57.35,7239100,58.28,58.63,57.06,57.35,7239100,0.0,1.0
2004-03-04,59.02,59.44,57.45,57.8,5652800,59.02,59.44,57.45,57.8,5652800,0.0,1.0
2004-03-05,59.21,59.63,57.47,58.49,5200700,59.21,59.63,57.47,58.49,5200700,0.0,1.0
2004-03-08,57.5,59.62,57.14,59.07,4283500,57.5,59.62,57.14,59.07,4283500,0.0,1.0
2004-03-09,56.19,57.5,55.55,57.18,6156500,56.19,57.5,55.55,57.18,6156500,0.0,1.0
2004-03-10,55.0,56.85,54.94,55.62,4609400,55.0,56.85,54.94,55.62,4609400,0.0,1.0
2004-03-11,53.99,55.34,53.85,54.62,5617000,53.99,55.34,53.85,54.62,5617000,0.0,1.0
2004-03-12,54.7,54.75,53.06,53.76,4538900,54.7,54.75,53.06,53.76,4538900,0.0,1.0
2004-03-15,52.91,54.39,52.1,54.39,4704400,52.91,54.39,52.1,54.39,4704400,0.0,1.0
2004-03-16,51.78,53.64,50.87,53.47,7233700,51.78,53.64,50.87,53.47,7233700,0.0,1.0
2004-03-17,54.17,54.4,51.76,52.6,5231200,54.17,54.4,51.76,52.6,5231200,0.0,1.0
2004-03-18,53.51,54.16,52.8,53.9,3403600,53.51,54.16,52.8,53.9,3403600,0.0,1.0
2004-03-19,52.88,53.94,52.3,53.49,3728400,52.88,53.94,52.3,53.49,3728400,0.0,1.0
2004-03-22,52.32,52.6,51.0,52.47,3461100,52.32,52.6,51.0,52.47,3461100,0.0,1.0
2004-03-23,52.73,53.43,52.03,52.76,4497000,52.73,53.43,52.03,52.76,4497000,0.0,1.0
2004-03-24,54.63,54.76,52.27,52.28,5760300,54.63,54.76,52.27,52.28,5760300,0.0,1.0
2004-03-25,54.63,54.97,53.33,54.67,3541700,54.63,54.97,53.33,54.67,3541700,0.0,1.0
2004-03-26,53.18,54.76,53.09,54.56,2548900,53.18,54.76,53.09,54.56,2548900,0.0,1.0
2004-03-29,55.93,55.99,53.3,53.44,4482700,55.93,55.99,53.3,53.44,4482700,0.0,1.0
2004-03-30,56.03,56.18,54.75,54.86,2694100,56.03,56.18,54.75,54.86,2694100,0.0,1.0
2004-03-31,55.6,56.3,55.08,56.0,2576300,55.6,56.3,55.08,56.0,2576300,0.0,1.0
2004-04-01,56.5,56.9,55.01,55.4,3299700,56.5,56.9,55.01,55.4,3299700,0.0,1.0
2004-04-02,57.97,58.13,56.95,57.6,3187200,57.97,58.13,56.95,57.6,3187200,0.0,1.0
2004-04-05,57.63,58.0,57.27,57.7,2482200,57.63,58.0,57.27,57.7,2482200,0.0,1.0
2004-04-06,56.94,57.4,56.4,57.1,2384900,56.94,57.4,56.4,57.1,2384900,0.0,1.0
2004-04-07,55.25,56.09,54.84,55.92,4275900,55.25,56.09,54.84,55.92,4275900,0.0,1.0
2004-04-08,55.03,56.17,54.56,56.15,3852100,55.03,56.17,54.56,56.15,3852100,0.0,1.0
2004-04-12,56.6,56.8,55.49,55.74,1999600,56.6,56.8,55.49,55.74,1999600,0.0,1.0
2004-04-13,55.83,57.2,55.61,57.15,2374800,55.83,57.2,55.61,57.15,2374800,0.0,1.0
2004-04-14,56.91,57.24,55.4,55.52,2499200,56.91,57.24,55.4,55.52,2499200,0.0,1.0
2004-04-15,57.69,58.5,56.961,57.081,3880000,57.69,58.5,56.961,57.081,3880000,0.0,1.0
2004-04-16,59.46,60.1,56.96,57.72,4823800,59.46,60.1,56.96,57.72,4823800,0.0,1.0
2004-04-19,60.62,61.16,59.35,59.66,4192800,60.62,61.16,59.35,59.66,4192800,0.0,1.0
2004-04-20,57.9,61.05,57.82,60.27,4281600,57.9,61.05,57.82,60.27,4281600,0.0,1.0
2004-04-21,58.73,59.25,57.16,58.069,3423300,58.73,59.25,57.16,58.069,3423300,0.0,1.0
2004-04-22,60.77,60.8,58.34,58.44,3533800,60.77,60.8,58.34,58.44,3533800,0.0,1.0
2004-04-23,60.68,60.75,59.25,60.7,2288100,60.68,60.75,59.25,60.7,2288100,0.0,1.0
2004-04-26,60.09,62.25,59.92,60.991,3251800,60.09,62.25,59.92,60.991,3251800,0.0,1.0
2004-04-27,59.99,62.0,59.8,60.14,3686900,59.99,62.0,59.8,60.14,3686900,0.0,1.0
2004-04-28,57.8,59.73,57.75,59.64,3950900,57.8,59.73,57.75,59.64,3950900,0.0,1.0
2004-04-29,57.01,58.56,56.7,58.06,4519800,57.01,58.56,56.7,58.06,4519800,0.0,1.0
2004-04-30,59.0,61.65,58.82,60.001,10975300,59.0,61.65,58.82,60.001,10975300,0.0,1.0
2004-05-03,59.51,60.6,58.8,59.09,4354700,59.51,60.6,58.8,59.09,4354700,0.0,1.0
2004-05-04,57.75,59.06,56.91,58.91,5484800,57.75,59.06,56.91,58.91,5484800,0.0,1.0
2004-05-05,58.93,59.03,57.08,57.9,3472900,58.93,59.03,57.08,57.9,3472900,0.0,1.0
2004-05-06,57.49,58.6,56.92,58.5,2955900,57.49,58.6,56.92,58.5,2955900,0.0,1.0
2004-05-07,56.84,58.65,56.71,57.0,3200800,56.84,58.65,56.71,57.0,3200800,0.0,1.0
2004-05-10,56.37,56.47,55.15,56.38,4708100,56.37,56.47,55.15,56.38,4708100,0.0,1.0
2004-05-11,57.57,57.91,56.45,56.5,3556500,57.57,57.91,56.45,56.5,3556500,0.0,1.0
2004-05-12,58.02,58.21,55.96,57.0,5035500,58.02,58.21,55.96,57.0,5035500,0.0,1.0
2004-05-13,58.48,58.74,57.57,57.78,3765900,58.48,58.74,57.57,57.78,3765900,0.0,1.0
2004-05-14,58.5,59.74,57.2,58.55,3985100,58.5,59.74,57.2,58.55,3985100,0.0,1.0
2004-05-17,58.15,58.85,57.4,58.0,2590900,58.15,58.85,57.4,58.0,2590900,0.0,1.0
2004-05-18,59.21,59.76,58.39,58.5,3541700,59.21,59.76,58.39,58.5,3541700,0.0,1.0
2004-05-19,59.22,60.2,58.58,60.03,6338800,59.22,60.2,58.58,60.03,6338800,0.0,1.0
2004-05-20,60.65,61.5,59.22,59.29,5456700,60.65,61.5,59.22,59.29,5456700,0.0,1.0
2004-05-21,61.4,61.73,60.38,61.5,3563900,61.4,61.73,60.38,61.5,3563900,0.0,1.0
2004-05-24,62.65,62.65,60.61,60.77,4701100,62.65,62.65,60.61,60.77,4701100,0.0,1.0
2004-05-25,63.54,63.94,61.85,62.7,5081000,63.54,63.94,61.85,62.7,5081000,0.0,1.0
2004-05-26,63.09,63.88,62.67,63.2,3192700,63.09,63.88,62.67,63.2,3192700,0.0,1.0
2004-05-27,63.08,63.9,61.69,63.4,5153600,63.08,63.9,61.69,63.4,5153600,0.0,1.0
2004-05-28,62.15,62.92,61.91,62.76,1976400,62.15,62.92,61.91,62.76,1976400,0.0,1.0
2004-06-01,62.85,62.85,61.5,62.02,2432300,62.85,62.85,61.5,62.02,2432300,0.0,1.0
2004-06-02,62.73,64.0,62.55,63.93,3116600,62.73,64.0,62.55,63.93,3116600,0.0,1.0
2004-06-03,61.15,63.0,61.07,62.61,2856600,61.15,63.0,61.07,62.61,2856600,0.0,1.0
2004-06-04,61.45,62.11,61.18,61.89,2295300,61.45,62.11,61.18,61.89,2295300,0.0,1.0
2004-06-07,63.14,63.18,61.34,61.91,2831000,63.14,63.18,61.34,61.91,2831000,0.0,1.0
2004-06-08,62.095,63.1,61.43,62.8,2489300,62.095,63.1,61.43,62.8,2489300,0.0,1.0
2004-06-09,60.33,62.09,60.06,62.0,4008600,60.33,62.09,60.06,62.0,4008600,0.0,1.0
2004-06-10,59.55,60.74,58.9,60.41,5150400,59.55,60.74,58.9,60.41,5150400,0.0,1.0
2004-06-14,59.28,60.3,58.76,58.99,2940000,59.28,60.3,58.76,58.99,2940000,0.0,1.0
2004-06-15,59.39,60.19,59.02,60.13,2836300,59.39,60.19,59.02,60.13,2836300,0.0,1.0
2004-06-16,59.77,60.0,59.15,59.57,2352700,59.77,60.0,59.15,59.57,2352700,0.0,1.0
2004-06-17,58.47,60.19,58.25,59.89,3245700,58.47,60.19,58.25,59.89,3245700,0.0,1.0
2004-06-18,58.04,59.48,58.04,58.88,5416300,58.04,59.48,58.04,58.88,5416300,0.0,1.0
2004-06-21,57.48,58.45,57.16,58.43,2655500,57.48,58.45,57.16,58.43,2655500,0.0,1.0
2004-06-22,58.25,58.45,56.5,57.58,3859400,58.25,58.45,56.5,57.58,3859400,0.0,1.0
2004-06-23,59.86,60.0,58.09,58.21,2951400,59.86,60.0,58.09,58.21,2951400,0.0,1.0
2004-06-24,60.58,61.2,59.5,59.75,3313300,60.58,61.2,59.5,59.75,3313300,0.0,1.0
2004-06-25,62.37,62.37,59.76,60.27,5526100,62.37,62.37,59.76,60.27,5526100,0.0,1.0
2004-06-28,62.7,63.57,62.06,63.0,4618900,62.7,63.57,62.06,63.0,4618900,0.0,1.0
2004-06-29,62.77,63.2,62.1,62.81,3422400,62.77,63.2,62.1,62.81,3422400,0.0,1.0
2004-06-30,63.25,63.57,62.57,63.12,3352300,63.25,63.57,62.57,63.12,3352300,0.0,1.0
2004-07-01,61.86,63.5,61.5,63.05,3370900,61.86,63.5,61.5,63.05,3370900,0.0,1.0
2004-07-02,62.01,62.26,61.18,62.14,2160300,62.01,62.26,61.18,62.14,2160300,0.0,1.0
2004-07-06,61.69,62.58,61.41,62.28,2459800,61.69,62.58,61.41,62.28,2459800,0.0,1.0
2004-07-07,62.77,63.0,61.48,61.54,2544200,62.77,63.0,61.48,61.54,2544200,0.0,1.0
2004-07-08,62.26,63.49,62.07,62.82,2831300,62.26,63.49,62.07,62.82,2831300,0.0,1.0
2004-07-09,61.51,63.12,61.51,62.56,2556500,61.51,63.12,61.51,62.56,2556500,0.0,1.0
2004-07-12,61.33,61.68,59.83,61.23,3973200,61.33,61.68,59.83,61.23,3973200,0.0,1.0
2004-07-13,61.19,62.09,60.84,61.23,2166600,61.19,62.09,60.84,61.23,2166600,0.0,1.0
2004-07-14,60.51,61.19,59.83,60.41,4211000,60.51,61.19,59.83,60.41,4211000,0.0,1.0
2004-07-15,59.44,60.51,59.09,60.28,2975500,59.44,60.51,59.09,60.28,2975500,0.0,1.0
2004-07-16,57.34,59.67,57.32,59.64,3419800,57.34,59.67,57.32,59.64,3419800,0.0,1.0
2004-07-19,56.56,58.35,56.02,57.96,4223700,56.56,58.35,56.02,57.96,4223700,0.0,1.0
2004-07-20,57.14,57.18,56.35,56.53,2956900,57.14,57.18,56.35,56.53,2956900,0.0,1.0
2004-07-21,55.13,58.0,55.05,56.85,3901500,55.13,58.0,55.05,56.85,3901500,0.0,1.0
2004-07-22,55.59,56.19,54.0,55.11,4247400,55.59,56.19,54.0,55.11,4247400,0.0,1.0
2004-07-23,55.39,56.03,54.74,55.12,2866600,55.39,56.03,54.74,55.12,2866600,0.0,1.0
2004-07-26,53.83,55.63,53.06,55.35,4005400,53.83,55.63,53.06,55.35,4005400,0.0,1.0
2004-07-27,56.51,57.36,53.75,54.14,4835600,56.51,57.36,53.75,54.14,4835600,0.0,1.0
2004-07-28,58.45,59.47,56.77,57.8,6113100,58.45,59.47,56.77,57.8,6113100,0.0,1.0
2004-07-29,59.65,59.65,58.24,58.51,3170100,59.65,59.65,58.24,58.51,3170100,0.0,1.0
2004-07-30,60.0,60.7,59.11,59.4,2732700,60.0,60.7,59.11,59.4,2732700,0.0,1.0
2004-08-02,58.34,60.0,57.71,59.9,4314100,58.34,60.0,57.71,59.9,4314100,0.0,1.0
2004-08-03,57.84,59.0,57.79,58.401,2750400,57.84,59.0,57.79,58.401,2750400,0.0,1.0
2004-08-04,57.56,58.41,57.11,57.81,4068800,57.56,58.41,57.11,57.81,4068800,0.0,1.0
2004-08-05,57.32,58.17,57.2,57.59,3466600,57.32,58.17,57.2,57.59,3466600,0.0,1.0
2004-08-06,55.97,57.34,55.96,57.27,3427000,55.97,57.34,55.96,57.27,3427000,0.0,1.0
2004-08-09,55.23,56.5,55.15,56.02,2733200,55.23,56.5,55.15,56.02,2733200,0.0,1.0
2004-08-10,56.81,56.82,55.0,55.3,2617500,56.81,56.82,55.0,55.3,2617500,0.0,1.0
2004-08-11,58.07,58.59,56.46,56.7,3074000,58.07,58.59,56.46,56.7,3074000,0.0,1.0
2004-08-12,58.27,58.96,58.01,58.05,2794400,58.27,58.96,58.01,58.05,2794400,0.0,1.0
2004-08-13,57.45,58.58,57.09,58.3,2400500,57.45,58.58,57.09,58.3,2400500,0.0,1.0
2004-08-16,59.07,59.38,57.5,57.72,2315700,59.07,59.38,57.5,57.72,2315700,0.0,1.0
2004-08-17,58.34,59.5,58.33,59.02,2528200,58.34,59.5,58.33,59.02,2528200,0.0,1.0
2004-08-18,60.09,60.17,57.0,57.18,6740300,60.09,60.17,57.0,57.18,6740300,0.0,1.0
2004-08-19,59.05,59.88,58.68,59.6,3684900,59.05,59.88,58.68,59.6,3684900,0.0,1.0
2004-08-20,59.77,60.0,58.69,58.92,2528500,59.77,60.0,58.69,58.92,2528500,0.0,1.0
2004-08-23,59.02,59.93,58.75,59.93,2244500,59.02,59.93,58.75,59.93,2244500,0.0,1.0
2004-08-24,59.05,59.5,58.07,59.24,2292900,59.05,59.5,58.07,59.24,2292900,0.0,1.0
2004-08-25,59.83,60.24,58.6,59.19,2433200,59.83,60.24,58.6,59.19,2433200,0.0,1.0
2004-08-26,59.63,60.33,58.98,59.84,1790400,59.63,60.33,58.98,59.84,1790400,0.0,1.0
2004-08-27,60.46,60.99,59.29,59.35,2066200,60.46,60.99,59.29,59.35,2066200,0.0,1.0
2004-08-30,58.63,60.4,58.32,60.24,2355100,58.63,60.4,58.32,60.24,2355100,0.0,1.0
2004-08-31,59.33,59.37,58.23,58.85,1872800,59.33,59.37,58.23,58.85,1872800,0.0,1.0
2004-09-01,60.0,60.4,58.95,59.06,2779400,60.0,60.4,58.95,59.06,2779400,0.0,1.0
2004-09-02,61.22,61.97,59.77,59.98,2563200,61.22,61.97,59.77,59.98,2563200,0.0,1.0
2004-09-03,60.47,61.65,60.38,61.09,2618900,60.47,61.65,60.38,61.09,2618900,0.0,1.0
2004-09-07,60.9,61.83,60.43,60.73,2303700,60.9,61.83,60.43,60.73,2303700,0.0,1.0
2004-09-08,60.55,61.43,59.8,60.85,1994400,60.55,61.43,59.8,60.85,1994400,0.0,1.0
2004-09-09,61.36,61.65,60.35,60.66,2693700,61.36,61.65,60.35,60.66,2693700,0.0,1.0
2004-09-10,62.09,62.48,60.9,61.1,2290800,62.09,62.48,60.9,61.1,2290800,0.0,1.0
2004-09-13,62.25,62.95,61.42,62.04,2358500,62.25,62.95,61.42,62.04,2358500,0.0,1.0
2004-09-14,62.31,62.85,61.78,62.08,2008100,62.31,62.85,61.78,62.08,2008100,0.0,1.0
2004-09-15,61.4,62.28,61.18,61.88,2123200,61.4,62.28,61.18,61.88,2123200,0.0,1.0
2004-09-16,61.05,62.19,60.88,61.48,2486700,61.05,62.19,60.88,61.48,2486700,0.0,1.0
2004-09-17,61.72,61.93,61.41,61.49,2098400,61.72,61.93,61.41,61.49,2098400,0.0,1.0
2004-09-20,61.54,62.56,60.82,61.55,2817600,61.54,62.56,60.82,61.55,2817600,0.0,1.0
2004-09-21,61.52,61.76,60.7,61.62,3164600,61.52,61.76,60.7,61.62,3164600,0.0,1.0
2004-09-22,59.57,61.13,59.56,61.13,3090400,59.57,61.13,59.56,61.13,3090400,0.0,1.0
2004-09-23,59.31,60.26,59.12,59.71,2622800,59.31,60.26,59.12,59.71,2622800,0.0,1.0
2004-09-24,59.67,60.5,59.09,59.201,2163800,59.67,60.5,59.09,59.201,2163800,0.0,1.0
2004-09-27,59.28,60.02,58.93,59.65,2238000,59.28,60.02,58.93,59.65,2238000,0.0,1.0
2004-09-28,60.01,60.37,59.06,59.34,2287000,60.01,60.37,59.06,59.34,2287000,0.0,1.0
2004-09-29,60.72,60.93,59.85,59.96,2071300,60.72,60.93,59.85,59.96,2071300,0.0,1.0
2004-09-30,61.17,61.5,59.89,60.41,2940900,61.17,61.5,59.89,60.41,2940900,0.0,1.0
2004-10-01,62.87,62.87,60.71,60.78,3052900,62.87,62.87,60.71,60.78,3052900,0.0,1.0
2004-10-04,62.44,63.1,61.95,62.55,3005100,62.44,63.1,61.95,62.55,3005100,0.0,1.0
2004-10-05,61.88,62.67,61.65,61.82,2497900,61.88,62.67,61.65,61.82,2497900,0.0,1.0
2004-10-06,62.3,62.31,61.45,61.74,2553300,62.3,62.31,61.45,61.74,2553300,0.0,1.0
2004-10-07,60.15,62.09,59.96,61.67,3143600,60.15,62.09,59.96,61.67,3143600,0.0,1.0
2004-10-08,58.95,59.63,57.7,58.6,6669700,58.95,59.63,57.7,58.6,6669700,0.0,1.0
2004-10-11,60.26,60.8,58.95,60.02,3580200,60.26,60.8,58.95,60.02,3580200,0.0,1.0
2004-10-12,59.82,60.33,59.23,59.99,2289900,59.82,60.33,59.23,59.99,2289900,0.0,1.0
2004-10-13,57.89,60.05,57.64,59.96,3356700,57.89,60.05,57.64,59.96,3356700,0.0,1.0
2004-10-14,56.88,58.74,56.41,57.81,5572500,56.88,58.74,56.41,57.81,5572500,0.0,1.0
2004-10-15,58.02,58.23,56.5,57.05,3970900,58.02,58.23,56.5,57.05,3970900,0.0,1.0
2004-10-18,58.0,58.24,57.2,57.8,2922900,58.0,58.24,57.2,57.8,2922900,0.0,1.0
2004-10-19,57.06,58.35,56.91,57.8,1975600,57.06,58.35,56.91,57.8,1975600,0.0,1.0
2004-10-20,58.07,58.3,56.58,56.9,2590500,58.07,58.3,56.58,56.9,2590500,0.0,1.0
2004-10-21,58.27,58.44,56.8,58.09,2322300,58.27,58.44,56.8,58.09,2322300,0.0,1.0
2004-10-22,56.78,58.5,56.75,58.3,2679200,56.78,58.5,56.75,58.3,2679200,0.0,1.0
2004-10-25,55.8,56.85,55.25,56.52,3067700,55.8,56.85,55.25,56.52,3067700,0.0,1.0
2004-10-26,56.68,56.69,55.7,55.845,3576500,56.68,56.69,55.7,55.845,3576500,0.0,1.0
2004-10-27,58.52,58.65,55.87,55.92,4565100,58.52,58.65,55.87,55.92,4565100,0.0,1.0
2004-10-28,59.61,60.18,57.22,57.93,4834900,59.61,60.18,57.22,57.93,4834900,0.0,1.0
2004-10-29,58.16,59.98,57.52,59.64,4939700,58.16,59.98,57.52,59.64,4939700,0.0,1.0
2004-11-01,57.65,58.62,57.26,57.94,4095200,57.65,58.62,57.26,57.94,4095200,0.0,1.0
2004-11-02,57.08,59.39,56.89,57.9,3690200,57.08,59.39,56.89,57.9,3690200,0.0,1.0
2004-11-03,60.29,60.86,58.12,58.5,4822500,60.29,60.86,58.12,58.5,4822500,0.0,1.0
2004-11-04,59.9,60.29,57.72,58.09,5039700,59.9,60.29,57.72,58.09,5039700,0.0,1.0
2004-11-05,60.86,61.95,59.7,60.19,5017900,60.86,61.95,59.7,60.19,5017900,0.0,1.0
2004-11-08,60.4,62.33,60.34,61.92,5401500,60.4,62.33,60.34,61.92,5401500,0.0,1.0
2004-11-09,60.5,61.07,59.83,60.65,4390200,60.5,61.07,59.83,60.65,4390200,0.0,1.0
2004-11-10,59.64,60.81,59.36,60.475,2667400,59.64,60.81,59.36,60.475,2667400,0.0,1.0
2004-11-11,60.12,60.68,59.67,60.13,2714400,60.12,60.68,59.67,60.13,2714400,0.0,1.0
2004-11-12,59.04,60.45,58.7,60.4,4994900,59.04,60.45,58.7,60.4,4994900,0.0,1.0
2004-11-15,58.75,59.13,58.39,58.82,2525400,58.75,59.13,58.39,58.82,2525400,0.0,1.0
2004-11-16,58.31,59.47,58.13,58.685,2097500,58.31,59.47,58.13,58.685,2097500,0.0,1.0
2004-11-17,57.06,59.16,56.75,58.42,3894100,57.06,59.16,56.75,58.42,3894100,0.0,1.0
2004-11-18,57.52,57.9,56.65,56.65,2835300,57.52,57.9,56.65,56.65,2835300,0.0,1.0
2004-11-19,55.34,56.64,55.01,56.02,6831700,55.34,56.64,55.01,56.02,6831700,0.0,1.0
2004-11-22,57.14,57.22,54.3,55.82,6481600,57.14,57.22,54.3,55.82,6481600,0.0,1.0
2004-11-23,57.43,57.75,55.61,57.165,6814000,57.43,57.75,55.61,57.165,6814000,0.0,1.0
2004-11-24,58.59,59.95,57.84,59.18,9389100,58.59,59.95,57.84,59.18,9389100,0.0,1.0
2004-11-26,58.43,58.9,58.22,58.4,1101400,58.43,58.9,58.22,58.4,1101400,0.0,1.0
2004-11-29,58.9,59.3,57.87,59.04,4268300,58.9,59.3,57.87,59.04,4268300,0.0,1.0
2004-11-30,58.68,59.12,57.84,58.94,3786300,58.68,59.12,57.84,58.94,3786300,0.0,1.0
2004-12-01,60.56,60.74,59.12,59.15,5814400,60.56,60.74,59.12,59.15,5814400,0.0,1.0
2004-12-02,61.9,61.99,60.36,60.5,3457900,61.9,61.99,60.36,60.5,3457900,0.0,1.0
2004-12-03,61.56,62.08,60.81,61.44,3301000,61.56,62.08,60.81,61.44,3301000,0.0,1.0
2004-12-06,61.39,61.9,60.65,61.05,2226200,61.39,61.9,60.65,61.05,2226200,0.0,1.0
2004-12-07,61.47,62.5,61.28,61.38,3545400,61.47,62.5,61.28,61.38,3545400,0.0,1.0
2004-12-08,64.53,64.94,61.83,61.83,8194000,64.53,64.94,61.83,61.83,8194000,0.0,1.0
2004-12-09,66.12,66.3,63.75,64.49,6323300,66.12,66.3,63.75,64.49,6323300,0.0,1.0
2004-12-10,65.53,65.9,64.59,65.76,4408200,65.53,65.9,64.59,65.76,4408200,0.0,1.0
2004-12-13,66.29,66.4,65.43,66.03,4167800,66.29,66.4,65.43,66.03,4167800,0.0,1.0
2004-12-14,66.19,66.29,65.09,65.51,3194800,66.19,66.29,65.09,65.51,3194800,0.0,1.0
2004-12-15,64.91,66.69,64.67,66.0,3591400,64.91,66.69,64.67,66.0,3591400,0.0,1.0
2004-12-16,65.89,66.48,65.3,65.71,3414300,65.89,66.48,65.3,65.71,3414300,0.0,1.0
2004-12-17,64.8,66.88,64.8,65.85,4309000,64.8,66.88,64.8,65.85,4309000,0.0,1.0
2004-12-20,65.84,65.92,64.85,65.11,2576400,65.84,65.92,64.85,65.11,2576400,0.0,1.0
2004-12-21,65.92,66.22,65.32,65.93,2535300,65.92,66.22,65.32,65.93,2535300,0.0,1.0
2004-12-22,65.64,65.78,64.95,65.5,2122800,65.64,65.78,64.95,65.5,2122800,0.0,1.0
2004-12-23,66.31,66.77,65.34,65.5,2021200,66.31,66.77,65.34,65.5,2021200,0.0,1.0
2004-12-27,65.55,67.0,65.0,66.59,2944000,65.55,67.0,65.0,66.59,2944000,0.0,1.0
2004-12-28,67.86,68.13,65.64,66.02,3842300,67.86,68.13,65.64,66.02,3842300,0.0,1.0
2004-12-29,67.92,68.0,67.34,67.86,2247300,67.92,68.0,67.34,67.86,2247300,0.0,1.0
2004-12-30,67.21,67.95,66.77,67.71,1225200,67.21,67.95,66.77,67.71,1225200,0.0,1.0
2004-12-31,66.61,67.56,66.61,67.2,1722900,66.61,67.56,66.61,67.2,1722900,0.0,1.0
2005-01-03,66.29,67.8,66.15,66.92,3506500,66.29,67.8,66.15,66.92,3506500,0.0,1.0
2005-01-04,64.76,67.41,64.29,66.84,3888500,64.76,67.41,64.29,66.84,3888500,0.0,1.0
2005-01-05,64.84,65.48,63.82,64.91,3587400,64.84,65.48,63.82,64.91,3587400,0.0,1.0
2005-01-06,65.19,65.87,64.45,64.88,2963900,65.19,65.87,64.45,64.88,2963900,0.0,1.0
2005-01-07,66.09,66.7,65.35,66.23,3257100,66.09,66.7,65.35,66.23,3257100,0.0,1.0
2005-01-10,66.82,67.54,65.7,65.7,4390300,66.82,67.54,65.7,65.7,4390300,0.0,1.0
2005-01-11,65.8,66.65,65.56,66.11,2902400,65.8,66.65,65.56,66.11,2902400,0.0,1.0
2005-01-12,67.11,67.11,65.93,65.96,3410200,67.11,67.11,65.93,65.96,3410200,0.0,1.0
2005-01-13,64.87,67.11,64.76,66.93,3595600,64.87,67.11,64.76,66.93,3595600,0.0,1.0
2005-01-14,66.58,66.67,64.62,64.95,3151300,66.58,66.67,64.62,64.95,3151300,0.0,1.0
2005-01-18,67.8,68.39,65.94,65.97,3872100,67.8,68.39,65.94,65.97,3872100,0.0,1.0
2005-01-19,66.93,68.19,66.81,67.63,2905000,66.93,68.19,66.81,67.63,2905000,0.0,1.0
2005-01-20,64.83,67.82,64.65,66.93,6126000,64.83,67.82,64.65,66.93,6126000,0.0,1.0
2005-01-21,64.83,65.54,64.17,64.89,5277800,64.83,65.54,64.17,64.89,5277800,0.0,1.0
2005-01-24,63.0,64.95,61.76,64.95,4911600,63.0,64.95,61.76,64.95,4911600,0.0,1.0
2005-01-25,63.08,64.34,62.32,63.4,3215000,63.08,64.34,62.32,63.4,3215000,0.0,1.0
2005-01-26,63.47,64.31,63.0,63.33,3666300,63.47,64.31,63.0,63.33,3666300,0.0,1.0
2005-01-27,63.69,64.72,62.94,63.53,3854200,63.69,64.72,62.94,63.53,3854200,0.0,1.0
2005-01-28,62.2,63.71,61.27,63.4,4686900,62.2,63.71,61.27,63.4,4686900,0.0,1.0
2005-01-31,64.96,65.35,63.34,63.5,4170300,64.96,65.35,63.34,63.5,4170300,0.0,1.0
2005-02-01,64.72,65.35,64.21,64.78,2307800,64.72,65.35,64.21,64.78,2307800,0.0,1.0
2005-02-02,65.5,65.9,64.53,65.08,2931900,65.5,65.9,64.53,65.08,2931900,0.0,1.0
2005-02-03,65.18,65.9,64.76,65.86,1992200,65.18,65.9,64.76,65.86,1992200,0.0,1.0
2005-02-04,66.95,66.99,64.87,64.87,3565200,66.95,66.99,64.87,64.87,3565200,0.0,1.0
2005-02-07,66.15,67.01,65.75,67.005,3391400,66.15,67.01,65.75,67.005,3391400,0.0,1.0
2005-02-08,66.23,67.7,65.76,67.63,4683800,66.23,67.7,65.76,67.63,4683800,0.0,1.0
2005-02-09,65.03,66.81,65.02,66.65,3369100,65.03,66.81,65.02,66.65,3369100,0.0,1.0
2005-02-10,65.92,66.1,64.99,65.23,2518500,65.92,66.1,64.99,65.23,2518500,0.0,1.0
2005-02-11,66.7,67.31,65.45,65.99,2947600,66.7,67.31,65.45,65.99,2947600,0.0,1.0
2005-02-14,66.99,67.08,66.4,66.66,1833700,66.99,67.08,66.4,66.66,1833700,0.0,1.0
2005-02-15,67.04,68.0,66.3,67.0,2800000,67.04,68.0,66.3,67.0,2800000,0.0,1.0
2005-02-16,67.29,67.5,66.26,66.85,1869500,67.29,67.5,66.26,66.85,1869500,0.0,1.0
2005-02-17,67.57,70.0,67.5,68.7,7394900,67.57,70.0,67.5,68.7,7394900,0.0,1.0
2005-02-18,66.97,67.6,66.85,67.55,2611000,66.97,67.6,66.85,67.55,2611000,0.0,1.0
2005-02-22,65.34,67.5,65.33,67.06,3047400,65.34,67.5,65.33,67.06,3047400,0.0,1.0
2005-02-23,65.58,66.07,65.09,65.73,1702400,65.58,66.07,65.09,65.73,1702400,0.0,1.0
2005-02-24,66.68,66.77,64.13,65.09,3896200,66.68,66.77,64.13,65.09,3896200,0.0,1.0
2005-02-25,67.28,67.39,66.04,66.45,1977500,67.28,67.39,66.04,66.45,1977500,0.0,1.0
2005-02-28,38.65,41.56,35.86,37.65,117940000,38.65,41.56,35.86,37.65,117940000,0.0,1.0
2005-03-01,41.26,41.48,39.12,39.99,52507900,41.26,41.48,39.12,39.99,52507900,0.0,1.0
2005-03-02,40.88,42.25,40.74,41.73,24290800,40.88,42.25,40.74,41.73,24290800,0.0,1.0
2005-03-03,39.33,41.56,38.8,41.485,21420400,39.33,41.56,38.8,41.485,21420400,0.0,1.0
2005-03-04,37.53,38.52,37.45,38.47,24063700,37.53,38.52,37.45,38.47,24063700,0.0,1.0
2005-03-07,37.59,38.26,37.5,38.05,10636100,37.59,38.26,37.5,38.05,10636100,0.0,1.0
2005-03-08,38.35,38.55,37.18,37.7,14022400,38.35,38.55,37.18,37.7,14022400,0.0,1.0
2005-03-09,39.31,39.66,38.33,38.5,12759100,39.31,39.66,38.33,38.5,12759100,0.0,1.0
2005-03-10,38.61,39.86,37.94,39.4,10669400,38.61,39.86,37.94,39.4,10669400,0.0,1.0
2005-03-11,38.03,39.19,38.0,38.8,5524200,38.03,39.19,38.0,38.8,5524200,0.0,1.0
2005-03-14,39.41,39.54,38.05,38.32,6374200,39.41,39.54,38.05,38.32,6374200,0.0,1.0
2005-03-15,38.07,39.9,38.07,39.42,7257100,38.07,39.9,38.07,39.42,7257100,0.0,1.0
2005-03-16,37.19,39.03,34.3,38.02,29867000,37.19,39.03,34.3,38.02,29867000,0.0,1.0
2005-03-17,38.16,38.89,37.47,37.5,10854300,38.16,38.89,37.47,37.5,10854300,0.0,1.0
2005-03-18,38.26,38.61,37.74,38.23,5837800,38.26,38.61,37.74,38.23,5837800,0.0,1.0
2005-03-21,38.27,38.65,37.98,37.99,3706700,38.27,38.65,37.98,37.99,3706700,0.0,1.0
2005-03-22,38.1,38.5,37.93,38.37,7335100,38.1,38.5,37.93,38.37,7335100,0.0,1.0
2005-03-23,38.1,38.71,38.02,38.02,3632000,38.1,38.71,38.02,38.02,3632000,0.0,1.0
2005-03-24,38.8,39.34,38.4,38.65,4583600,38.8,39.34,38.4,38.65,4583600,0.0,1.0
2005-03-28,38.1,39.26,38.1,39.0,3313800,38.1,39.26,38.1,39.0,3313800,0.0,1.0
2005-03-29,37.69,38.7,37.45,38.1,5021000,37.69,38.7,37.45,38.1,5021000,0.0,1.0
2005-03-30,38.35,38.5,37.67,37.91,3176500,38.35,38.5,37.67,37.91,3176500,0.0,1.0
2005-03-31,34.51,35.13,33.85,34.59,41007700,34.51,35.13,33.85,34.59,41007700,0.0,1.0
2005-04-01,34.74,35.34,34.21,34.67,12616900,34.74,35.34,34.21,34.67,12616900,0.0,1.0
2005-04-04,34.61,35.01,34.21,34.625,5240400,34.61,35.01,34.21,34.625,5240400,0.0,1.0
2005-04-05,34.77,35.09,34.34,34.83,4192800,34.77,35.09,34.34,34.83,4192800,0.0,1.0
2005-04-06,35.4,35.79,34.88,35.5,7834300,35.4,35.79,34.88,35.5,7834300,0.0,1.0
2005-04-07,36.53,36.8,35.47,35.5,6917400,36.53,36.8,35.47,35.5,6917400,0.0,1.0
2005-04-08,36.08,36.68,35.95,36.59,3274900,36.08,36.68,35.95,36.59,3274900,0.0,1.0
2005-04-11,35.75,36.79,35.46,35.9,4449600,35.75,36.79,35.46,35.9,4449600,0.0,1.0
2005-04-12,36.7,36.7,35.7,35.78,4615900,36.7,36.7,35.7,35.78,4615900,0.0,1.0
2005-04-13,36.45,37.09,36.27,36.9,6032100,36.45,37.09,36.27,36.9,6032100,0.0,1.0
2005-04-14,36.04,36.84,35.84,36.67,3318400,36.04,36.84,35.84,36.67,3318400,0.0,1.0
2005-04-15,35.79,36.48,35.52,35.66,5536900,35.79,36.48,35.52,35.66,5536900,0.0,1.0
2005-04-18,35.73,36.12,35.6,35.8,3020400,35.73,36.12,35.6,35.8,3020400,0.0,1.0
2005-04-19,35.47,36.12,35.26,35.81,3567500,35.47,36.12,35.26,35.81,3567500,0.0,1.0
2005-04-20,34.8,35.73,34.75,35.42,3663400,34.8,35.73,34.75,35.42,3663400,0.0,1.0
2005-04-21,35.49,35.55,34.92,35.26,2551500,35.49,35.55,34.92,35.26,2551500,0.0,1.0
2005-04-22,35.38,36.36,35.19,35.21,3298400,35.38,36.36,35.19,35.21,3298400,0.0,1.0
2005-04-25,35.35,35.7,35.0,35.7,2606100,35.35,35.7,35.0,35.7,2606100,0.0,1.0
2005-04-26,36.21,36.85,35.27,35.35,4502800,36.21,36.85,35.27,35.35,4502800,0.0,1.0
2005-04-27,35.84,36.45,35.6,36.3,3435000,35.84,36.45,35.6,36.3,3435000,0.0,1.0
2005-04-28,35.98,37.31,35.98,36.41,6779100,35.98,37.31,35.98,36.41,6779100,0.0,1.0
2005-04-29,36.24,36.49,35.5,36.15,3379000,36.24,36.49,35.5,36.15,3379000,0.0,1.0
2005-05-02,37.32,37.62,36.38,36.38,5046200,37.32,37.62,36.38,36.38,5046200,0.0,1.0
2005-05-03,37.72,37.97,37.37,37.44,5795500,37.72,37.97,37.37,37.44,5795500,0.0,1.0
2005-05-04,38.72,39.11,38.25,38.36,4824400,38.72,39.11,38.25,38.36,4824400,0.0,1.0
2005-05-05,38.52,38.76,38.0,38.6,3192600,38.52,38.76,38.0,38.6,3192600,0.0,1.0
2005-05-06,38.45,39.02,38.33,38.89,2676900,38.45,39.02,38.33,38.89,2676900,0.0,1.0
2005-05-09,38.7,38.87,38.16,38.61,3017700,38.7,38.87,38.16,38.61,3017700,0.0,1.0
2005-05-10,38.91,39.45,38.28,38.52,4346900,38.91,39.45,38.28,38.52,4346900,0.0,1.0
2005-05-11,38.77,39.19,38.01,39.02,4276700,38.77,39.19,38.01,39.02,4276700,0.0,1.0
2005-05-12,39.34,39.5,38.43,38.74,5158000,39.34,39.5,38.43,38.74,5158000,0.0,1.0
2005-05-13,38.9,39.62,38.52,39.37,4713000,38.9,39.62,38.52,39.37,4713000,0.0,1.0
2005-05-16,38.55,39.1,38.21,38.9,2058000,38.55,39.1,38.21,38.9,2058000,0.0,1.0
2005-05-17,38.65,38.83,38.28,38.44,3284800,38.65,38.83,38.28,38.44,3284800,0.0,1.0
2005-05-18,39.26,39.51,38.45,38.77,3282300,39.26,39.51,38.45,38.77,3282300,0.0,1.0
2005-05-19,39.95,39.95,38.79,39.18,3038900,39.95,39.95,38.79,39.18,3038900,0.0,1.0
2005-05-20,39.06,39.98,38.66,39.94,5207800,39.06,39.98,38.66,39.94,5207800,0.0,1.0
2005-05-23,39.11,39.18,38.52,38.54,2924900,39.11,39.18,38.52,38.54,2924900,0.0,1.0
2005-05-24,38.35,39.13,38.1,38.99,3029100,38.35,39.13,38.1,38.99,3029100,0.0,1.0
2005-05-25,37.99,38.36,37.69,38.3,2505000,37.99,38.36,37.69,38.3,2505000,0.0,1.0
2005-05-26,39.34,39.52,38.31,38.68,6989200,39.34,39.52,38.31,38.68,6989200,0.0,1.0
2005-05-27,39.64,39.65,38.91,39.39,2095100,39.64,39.65,38.91,39.39,2095100,0.0,1.0
2005-05-31,39.1,39.8,38.74,39.525,3111100,39.1,39.8,38.74,39.525,3111100,0.0,1.0
2005-06-01,39.77,40.02,39.2,39.41,3736800,39.77,40.02,39.2,39.41,3736800,0.0,1.0
2005-06-02,38.07,38.5,37.7,38.27,10907000,38.07,38.5,37.7,38.27,10907000,0.0,1.0
2005-06-03,36.4,37.76,36.14,37.245,8073500,36.4,37.76,36.14,37.245,8073500,0.0,1.0
2005-06-06,35.37,36.66,34.9,36.45,6866200,35.37,36.66,34.9,36.45,6866200,0.0,1.0
2005-06-07,35.07,35.79,35.0,35.73,4019200,35.07,35.79,35.0,35.73,4019200,0.0,1.0
2005-06-08,33.35,34.64,33.18,34.54,13943500,33.35,34.64,33.18,34.54,13943500,0.0,1.0
2005-06-09,35.13,36.4,33.63,33.74,15943300,35.13,36.4,33.63,33.74,15943300,0.0,1.0
2005-06-10,35.01,35.63,34.64,35.57,3893400,35.01,35.63,34.64,35.57,3893400,0.0,1.0
2005-06-13,34.79,35.11,34.45,34.8,3725100,34.79,35.11,34.45,34.8,3725100,0.0,1.0
2005-06-14,34.76,35.07,34.25,34.75,4559500,34.76,35.07,34.25,34.75,4559500,0.0,1.0
2005-06-15,35.03,35.35,34.57,35.1,3581100,35.03,35.35,34.57,35.1,3581100,0.0,1.0
2005-06-16,36.25,36.25,35.2,35.4,6178600,36.25,36.25,35.2,35.4,6178600,0.0,1.0
2005-06-17,35.94,36.0,35.33,35.96,6990400,35.94,36.0,35.33,35.96,6990400,0.0,1.0
2005-06-20,35.4,36.31,35.4,35.81,3097100,35.4,36.31,35.4,35.81,3097100,0.0,1.0
2005-06-21,35.25,35.77,35.0,35.5,2983900,35.25,35.77,35.0,35.5,2983900,0.0,1.0
2005-06-22,34.89,35.42,34.69,35.42,3618200,34.89,35.42,34.69,35.42,3618200,0.0,1.0
2005-06-23,34.19,35.1,33.96,34.91,5197600,34.19,35.1,33.96,34.91,5197600,0.0,1.0
2005-06-24,34.08,34.36,33.77,34.29,4458700,34.08,34.36,33.77,34.29,4458700,0.0,1.0
2005-06-27,33.99,34.28,33.82,34.11,3680900,33.99,34.28,33.82,34.11,3680900,0.0,1.0
2005-06-28,34.36,34.61,33.83,34.0,2341400,34.36,34.61,33.83,34.0,2341400,0.0,1.0
2005-06-29,34.88,35.15,34.04,34.69,4457600,34.88,35.15,34.04,34.69,4457600,0.0,1.0
2005-06-30,34.45,35.0,34.25,34.75,2821800,34.45,35.0,34.25,34.75,2821800,0.0,1.0
2005-07-01,34.08,34.55,34.0,34.35,1760900,34.08,34.55,34.0,34.35,1760900,0.0,1.0
2005-07-05,34.09,34.46,33.89,33.97,2643800,34.09,34.46,33.89,33.97,2643800,0.0,1.0
2005-07-06,34.65,34.95,33.88,34.09,3801500,34.65,34.95,33.88,34.09,3801500,0.0,1.0
2005-07-07,34.76,34.77,34.2,34.38,3429900,34.76,34.77,34.2,34.38,3429900,0.0,1.0
2005-07-08,35.43,35.49,34.6,34.8,4036300,35.43,35.49,34.6,34.8,4036300,0.0,1.0
2005-07-11,36.32,36.32,35.66,35.74,4109900,36.32,36.32,35.66,35.74,4109900,0.0,1.0
2005-07-12,36.34,36.54,36.06,36.22,2869700,36.34,36.54,36.06,36.22,2869700,0.0,1.0
2005-07-13,36.38,36.57,36.2,36.55,3293000,36.38,36.57,36.2,36.55,3293000,0.0,1.0
2005-07-14,37.76,37.76,36.48,36.54,4400600,37.76,37.76,36.48,36.54,4400600,0.0,1.0
2005-07-15,37.82,38.14,37.26,38.0,4306800,37.82,38.14,37.26,38.0,4306800,0.0,1.0
2005-07-18,38.1,38.27,37.8,37.93,2638200,38.1,38.27,37.8,37.93,2638200,0.0,1.0
2005-07-19,38.24,38.5,37.94,38.32,2714800,38.24,38.5,37.94,38.32,2714800,0.0,1.0
2005-07-20,39.26,39.56,38.05,38.19,5891500,39.26,39.56,38.05,38.19,5891500,0.0,1.0
2005-07-21,38.86,39.35,38.34,39.35,3691000,38.86,39.35,38.34,39.35,3691000,0.0,1.0
2005-07-22,38.46,38.82,38.25,38.66,4907600,38.46,38.82,38.25,38.66,4907600,0.0,1.0
2005-07-25,38.5,38.99,38.02,38.6,3270500,38.5,38.99,38.02,38.6,3270500,0.0,1.0
2005-07-26,38.82,39.47,38.06,38.48,5011800,38.82,39.47,38.06,38.48,5011800,0.0,1.0
2005-07-27,39.48,39.86,38.72,38.85,8833800,39.48,39.86,38.72,38.85,8833800,0.0,1.0
2005-07-28,39.9,39.91,39.55,39.7,4739600,39.9,39.91,39.55,39.7,4739600,0.0,1.0
2005-07-29,39.29,39.95,39.21,39.86,2973700,39.29,39.95,39.21,39.86,2973700,0.0,1.0
2005-08-01,40.42,40.78,39.36,39.41,5343000,40.42,40.78,39.36,39.41,5343000,0.0,1.0
2005-08-02,40.84,40.96,40.38,40.45,2849400,40.84,40.96,40.38,40.45,2849400,0.0,1.0
2005-08-03,40.69,40.87,40.36,40.65,2268600,40.69,40.87,40.36,40.65,2268600,0.0,1.0
2005-08-04,39.48,40.63,39.17,40.63,4632000,39.48,40.63,39.17,40.63,4632000,0.0,1.0
2005-08-05,38.12,39.65,38.06,39.56,5060900,38.12,39.65,38.06,39.56,5060900,0.0,1.0
2005-08-08,38.42,38.67,37.69,38.08,3657200,38.42,38.67,37.69,38.08,3657200,0.0,1.0
2005-08-09,41.24,42.65,39.81,39.9,19210100,41.24,42.65,39.81,39.9,19210100,0.0,1.0
2005-08-10,41.27,41.83,40.73,41.25,5231900,41.27,41.83,40.73,41.25,5231900,0.0,1.0
2005-08-11,41.73,41.81,40.91,41.08,2814900,41.73,41.81,40.91,41.08,2814900,0.0,1.0
2005-08-12,41.58,41.86,41.19,41.57,3810700,41.58,41.86,41.19,41.57,3810700,0.0,1.0
2005-08-15,41.71,42.14,41.17,41.41,2978300,41.71,42.14,41.17,41.41,2978300,0.0,1.0
2005-08-16,41.08,42.0,40.96,41.83,2686200,41.08,42.0,40.96,41.83,2686200,0.0,1.0
2005-08-17,40.55,41.31,40.5,41.0,3241500,40.55,41.31,40.5,41.0,3241500,0.0,1.0
2005-08-18,40.6,41.24,40.36,40.62,2275600,40.6,41.24,40.36,40.62,2275600,0.0,1.0
2005-08-19,40.24,40.8997,40.12,40.36,2792600,40.24,40.8997,40.12,40.36,2792600,0.0,1.0
2005-08-22,40.17,41.08,40.05,40.28,2007600,40.17,41.08,40.05,40.28,2007600,0.0,1.0
2005-08-23,39.85,40.4,39.79,40.25,2757400,39.85,40.4,39.79,40.25,2757400,0.0,1.0
2005-08-24,39.87,40.5,39.62,39.84,2367400,39.87,40.5,39.62,39.84,2367400,0.0,1.0
2005-08-25,40.92,41.42,39.81,39.99,3553500,40.92,41.42,39.81,39.99,3553500,0.0,1.0
2005-08-26,41.05,41.26,40.19,40.25,3481600,41.05,41.26,40.19,40.25,3481600,0.0,1.0
2005-08-29,40.99,41.25,40.63,40.68,3031600,40.99,41.25,40.63,40.68,3031600,0.0,1.0
2005-08-30,40.9,40.99,40.52,40.74,2086400,40.9,40.99,40.52,40.74,2086400,0.0,1.0
2005-08-31,42.14,42.15,40.83,41.0,4596300,42.14,42.15,40.83,41.0,4596300,0.0,1.0
2005-09-01,42.8,43.41,42.14,42.2,4856700,42.8,43.41,42.14,42.2,4856700,0.0,1.0
2005-09-02,42.42,43.0,41.84,42.98,1915100,42.42,43.0,41.84,42.98,1915100,0.0,1.0
2005-09-06,42.41,42.81,42.07,42.2,3548300,42.41,42.81,42.07,42.2,3548300,0.0,1.0
2005-09-07,42.47,42.69,42.15,42.34,3160100,42.47,42.69,42.15,42.34,3160100,0.0,1.0
2005-09-08,42.44,42.94,42.25,42.4,2055500,42.44,42.94,42.25,42.4,2055500,0.0,1.0
2005-09-09,41.86,42.73,41.57,41.86,7677700,41.86,42.73,41.57,41.86,7677700,0.0,1.0
2005-09-12,41.88,42.36,41.54,41.61,2207800,41.88,42.36,41.54,41.61,2207800,0.0,1.0
2005-09-13,41.3,41.88,40.89,41.83,2348600,41.3,41.88,40.89,41.83,2348600,0.0,1.0
2005-09-14,40.67,41.55,40.53,41.12,1807200,40.67,41.55,40.53,41.12,1807200,0.0,1.0
2005-09-15,40.44,40.95,40.23,40.75,2058900,40.44,40.95,40.23,40.75,2058900,0.0,1.0
2005-09-16,41.24,41.34,39.94,39.98,3983700,41.24,41.34,39.94,39.98,3983700,0.0,1.0
2005-09-19,40.29,41.24,40.01,41.22,2190300,40.29,41.24,40.01,41.22,2190300,0.0,1.0
2005-09-20,40.23,41.74,40.14,40.32,3389700,40.23,41.74,40.14,40.32,3389700,0.0,1.0
2005-09-21,39.42,40.62,39.26,40.58,4064500,39.42,40.62,39.26,40.58,4064500,0.0,1.0
2005-09-22,38.91,39.56,38.68,39.5,3290700,38.91,39.56,38.68,39.5,3290700,0.0,1.0
2005-09-23,38.56,39.0,38.36,38.96,2756800,38.56,39.0,38.36,38.96,2756800,0.0,1.0
2005-09-26,38.46,38.8,37.83,38.8,3752300,38.46,38.8,37.83,38.8,3752300,0.0,1.0
2005-09-27,38.05,39.29,37.84,38.99,3915200,38.05,39.29,37.84,38.99,3915200,0.0,1.0
2005-09-28,38.15,38.95,37.61,37.7,3392400,38.15,38.95,37.61,37.7,3392400,0.0,1.0
2005-09-29,38.6,38.85,37.8,38.25,3017600,38.6,38.85,37.8,38.25,3017600,0.0,1.0
2005-09-30,39.48,39.61,38.47,38.47,3192400,39.48,39.61,38.47,38.47,3192400,0.0,1.0
2005-10-03,39.92,40.0,38.91,39.58,4007800,39.92,40.0,38.91,39.58,4007800,0.0,1.0
2005-10-04,40.26,40.73,39.77,39.9,3723700,40.26,40.73,39.77,39.9,3723700,0.0,1.0
2005-10-05,38.86,40.44,38.84,40.37,2903100,38.86,40.44,38.84,40.37,2903100,0.0,1.0
2005-10-06,37.24,38.89,37.0,38.64,5141900,37.24,38.89,37.0,38.64,5141900,0.0,1.0
2005-10-07,37.71,37.92,37.02,37.55,2644500,37.71,37.92,37.02,37.55,2644500,0.0,1.0
2005-10-10,37.52,38.19,37.21,37.84,2494200,37.52,38.19,37.21,37.84,2494200,0.0,1.0
2005-10-11,36.57,37.85,36.19,37.59,3433900,36.57,37.85,36.19,37.59,3433900,0.0,1.0
2005-10-12,35.94,36.85,35.66,36.36,3198400,35.94,36.85,35.66,36.36,3198400,0.0,1.0
2005-10-13,37.06,37.38,35.7,35.97,4343100,37.06,37.38,35.7,35.97,4343100,0.0,1.0
2005-10-14,38.02,38.1,37.16,37.35,3183300,38.02,38.1,37.16,37.35,3183300,0.0,1.0
2005-10-17,38.63,39.12,38.24,38.28,3570700,38.63,39.12,38.24,38.28,3570700,0.0,1.0
2005-10-18,38.65,39.04,38.41,38.83,2953300,38.65,39.04,38.41,38.83,2953300,0.0,1.0
2005-10-19,39.27,39.27,38.0,38.34,3460100,39.27,39.27,38.0,38.34,3460100,0.0,1.0
2005-10-20,39.01,39.34,38.62,39.25,4226700,39.01,39.34,38.62,39.25,4226700,0.0,1.0
2005-10-21,39.09,39.45,38.9,39.45,3788900,39.09,39.45,38.9,39.45,3788900,0.0,1.0
2005-10-24,39.65,39.7,38.83,39.15,2519100,39.65,39.7,38.83,39.15,2519100,0.0,1.0
2005-10-25,40.42,40.43,39.47,39.82,2786100,40.42,40.43,39.47,39.82,2786100,0.0,1.0
2005-10-26,40.01,40.6,39.79,40.21,3178300,40.01,40.6,39.79,40.21,3178300,0.0,1.0
2005-10-27,38.35,39.42,38.29,38.81,4947000,38.35,39.42,38.29,38.81,4947000,0.0,1.0
2005-10-28,38.49,38.79,38.02,38.39,3852200,38.49,38.79,38.02,38.39,3852200,0.0,1.0
2005-10-31,40.63,40.85,38.93,38.93,6250000,40.63,40.85,38.93,38.93,6250000,0.0,1.0
2005-11-01,40.29,40.65,39.81,40.51,2704700,40.29,40.65,39.81,40.51,2704700,0.0,1.0
2005-11-02,41.16,41.24,39.95,40.0,2635500,41.16,41.24,39.95,40.0,2635500,0.0,1.0
2005-11-03,41.39,41.75,40.6,41.49,2799700,41.39,41.75,40.6,41.49,2799700,0.0,1.0
2005-11-04,41.98,42.25,41.19,41.2,2456100,41.98,42.25,41.19,41.2,2456100,0.0,1.0
2005-11-07,41.84,42.46,41.64,42.18,2276000,41.84,42.46,41.64,42.18,2276000,0.0,1.0
2005-11-08,42.92,43.05,41.67,41.82,3019300,42.92,43.05,41.67,41.82,3019300,0.0,1.0
2005-11-09,42.63,43.0,42.05,42.92,2260200,42.63,43.0,42.05,42.92,2260200,0.0,1.0
2005-11-10,43.98,43.99,42.63,42.78,3801000,43.98,43.99,42.63,42.78,3801000,0.0,1.0
2005-11-11,44.91,44.98,43.73,43.765,3737800,44.91,44.98,43.73,43.765,3737800,0.0,1.0
2005-11-14,43.74,45.03,43.52,44.77,3242200,43.74,45.03,43.52,44.77,3242200,0.0,1.0
2005-11-15,43.81,44.64,43.49,44.02,2479300,43.81,44.64,43.49,44.02,2479300,0.0,1.0
2005-11-16,43.72,44.3,43.26,44.09,2122600,43.72,44.3,43.26,44.09,2122600,0.0,1.0
2005-11-17,44.81,44.85,43.39,44.03,2737200,44.81,44.85,43.39,44.03,2737200,0.0,1.0
2005-11-18,45.33,46.0,45.27,45.58,5642400,45.33,46.0,45.27,45.58,5642400,0.0,1.0
2005-11-21,45.12,45.4,44.39,45.37,2746400,45.12,45.4,44.39,45.37,2746400,0.0,1.0
2005-11-22,44.76,45.65,43.94,45.15,4167900,44.76,45.65,43.94,45.15,4167900,0.0,1.0
2005-11-23,44.83,45.159,44.14,44.72,1892200,44.83,45.159,44.14,44.72,1892200,0.0,1.0
2005-11-25,44.49,45.2,43.91,44.69,904400,44.49,45.2,43.91,44.69,904400,0.0,1.0
2005-11-28,43.42,44.2,42.87,44.18,3332600,43.42,44.2,42.87,44.18,3332600,0.0,1.0
2005-11-29,43.03,43.96,43.0,43.74,2365200,43.03,43.96,43.0,43.74,2365200,0.0,1.0
2005-11-30,42.81,43.82,42.72,42.91,2273000,42.81,43.82,42.72,42.91,2273000,0.0,1.0
2005-12-01,43.42,43.62,42.5,42.95,2696400,43.42,43.62,42.5,42.95,2696400,0.0,1.0
2005-12-02,43.45,43.63,42.6,43.09,2188000,43.45,43.63,42.6,43.09,2188000,0.0,1.0
2005-12-05,42.75,43.37,42.33,43.31,2242900,42.75,43.37,42.33,43.31,2242900,0.0,1.0
2005-12-06,42.36,43.54,42.36,43.33,2386400,42.36,43.54,42.36,43.33,2386400,0.0,1.0
2005-12-07,42.78,43.29,42.38,42.41,3142300,42.78,43.29,42.38,42.41,3142300,0.0,1.0
2005-12-08,44.93,45.18,42.83,42.83,6767800,44.93,45.18,42.83,42.83,6767800,0.0,1.0
2005-12-09,44.67,45.75,44.56,45.29,2962600,44.67,45.75,44.56,45.29,2962600,0.0,1.0
2005-12-12,44.76,45.15,44.5,44.85,2001100,44.76,45.15,44.5,44.85,2001100,0.0,1.0
2005-12-13,45.12,45.37,44.46,44.75,2957900,45.12,45.37,44.46,44.75,2957900,0.0,1.0
2005-12-14,44.78,45.4,44.65,45.24,2316500,44.78,45.4,44.65,45.24,2316500,0.0,1.0
2005-12-15,45.11,45.2,44.37,44.97,2351700,45.11,45.2,44.37,44.97,2351700,0.0,1.0
2005-12-16,45.31,45.87,45.0,45.21,6164900,45.31,45.87,45.0,45.21,6164900,0.0,1.0
2005-12-19,44.09,45.75,44.07,45.3,3322100,44.09,45.75,44.07,45.3,3322100,0.0,1.0
2005-12-20,43.79,44.3,43.41,44.1,2190000,43.79,44.3,43.41,44.1,2190000,0.0,1.0
2005-12-21,44.39,45.4,43.59,43.75,2799100,44.39,45.4,43.59,43.75,2799100,0.0,1.0
2005-12-22,45.47,45.92,44.43,44.48,3294700,45.47,45.92,44.43,44.48,3294700,0.0,1.0
2005-12-23,45.52,45.75,44.78,45.64,1402000,45.52,45.75,44.78,45.64,1402000,0.0,1.0
2005-12-27,44.92,46.72,44.79,45.76,3144200,44.92,46.72,44.79,45.76,3144200,0.0,1.0
2005-12-28,45.18,45.78,44.56,44.72,2052300,45.18,45.78,44.56,44.72,2052300,0.0,1.0
2005-12-29,44.66,45.37,44.6,45.07,1296700,44.66,45.37,44.6,45.07,1296700,0.0,1.0
2005-12-30,45.28,45.51,44.1,44.4,2610800,45.28,45.51,44.1,44.4,2610800,0.0,1.0
2006-01-03,46.74,47.06,44.66,45.62,4620500,46.74,47.06,44.66,45.62,4620500,0.0,1.0
2006-01-04,47.27,48.25,46.485,46.75,4101000,47.27,48.25,46.485,46.75,4101000,0.0,1.0
2006-01-05,47.12,47.71,46.5,46.78,2694100,47.12,47.71,46.5,46.78,2694100,0.0,1.0
2006-01-06,47.18,47.65,46.41,47.2,3814500,47.18,47.65,46.41,47.2,3814500,0.0,1.0
2006-01-09,47.55,48.29,46.7,46.775,3381900,47.55,48.29,46.7,46.775,3381900,0.0,1.0
2006-01-10,47.96,48.2,47.17,47.465,2729900,47.96,48.2,47.17,47.465,2729900,0.0,1.0
2006-01-11,47.53,48.5,47.44,47.69,2646700,47.53,48.5,47.44,47.69,2646700,0.0,1.0
2006-01-12,47.06,47.63,46.69,47.44,3369000,47.06,47.63,46.69,47.44,3369000,0.0,1.0
2006-01-13,46.21,47.03,45.71,46.9,2557600,46.21,47.03,45.71,46.9,2557600,0.0,1.0
2006-01-17,46.39,46.69,46.0,46.1,1859100,46.39,46.69,46.0,46.1,1859100,0.0,1.0
2006-01-18,45.92,46.19,45.55,46.09,2657300,45.92,46.19,45.55,46.09,2657300,0.0,1.0
2006-01-19,46.05,46.27,45.24,46.19,2179000,46.05,46.27,45.24,46.19,2179000,0.0,1.0
2006-01-20,44.93,46.15,44.32,46.06,4646600,44.93,46.15,44.32,46.06,4646600,0.0,1.0
2006-01-23,44.84,45.15,43.8,44.93,4108500,44.84,45.15,43.8,44.93,4108500,0.0,1.0
2006-01-24,44.42,44.94,44.11,44.8,2718400,44.42,44.94,44.11,44.8,2718400,0.0,1.0
2006-01-25,43.61,44.52,43.39,44.39,3653500,43.61,44.52,43.39,44.39,3653500,0.0,1.0
2006-01-26,44.36,44.45,43.88,44.44,2378500,44.36,44.45,43.88,44.44,2378500,0.0,1.0
2006-01-27,45.23,45.45,44.16,44.34,2221100,45.23,45.45,44.16,44.34,2221100,0.0,1.0
2006-01-30,44.73,45.66,44.39,45.45,1629600,44.73,45.66,44.39,45.45,1629600,0.0,1.0
2006-01-31,44.75,45.25,44.16,44.9,1946600,44.75,45.25,44.16,44.9,1946600,0.0,1.0
2006-02-01,45.27,45.75,44.44,44.48,2964700,45.27,45.75,44.44,44.48,2964700,0.0,1.0
2006-02-02,45.15,45.59,44.84,45.3,2408200,45.15,45.59,44.84,45.3,2408200,0.0,1.0
2006-02-03,44.92,45.04,43.9,44.78,2489100,44.92,45.04,43.9,44.78,2489100,0.0,1.0
2006-02-06,44.24,44.77,43.98,44.64,2323400,44.24,44.77,43.98,44.64,2323400,0.0,1.0
2006-02-07,44.59,44.67,43.69,44.05,2417300,44.59,44.67,43.69,44.05,2417300,0.0,1.0
2006-02-08,44.53,44.72,43.93,44.65,2009000,44.53,44.72,43.93,44.65,2009000,0.0,1.0
2006-02-09,44.24,45.07,44.1,44.43,2473000,44.24,45.07,44.1,44.43,2473000,0.0,1.0
2006-02-10,44.27,44.43,43.03,44.3,3111000,44.27,44.43,43.03,44.3,3111000,0.0,1.0
2006-02-13,43.71,44.32,43.12,44.14,1975700,43.71,44.32,43.12,44.14,1975700,0.0,1.0
2006-02-14,44.38,44.85,43.05,43.67,2678800,44.38,44.85,43.05,43.67,2678800,0.0,1.0
2006-02-15,45.72,46.39,44.0,44.34,5522200,45.72,46.39,44.0,44.34,5522200,0.0,1.0
2006-02-16,47.33,48.02,46.03,46.27,6493100,47.33,48.02,46.03,46.27,6493100,0.0,1.0
2006-02-17,47.06,47.78,46.89,47.34,2635400,47.06,47.78,46.89,47.34,2635400,0.0,1.0
2006-02-21,46.1,47.26,45.75,47.02,2698700,46.1,47.26,45.75,47.02,2698700,0.0,1.0
2006-02-22,47.32,47.49,46.14,46.21,3586900,47.32,47.49,46.14,46.21,3586900,0.0,1.0
2006-02-23,48.5,48.86,47.12,47.32,4028800,48.5,48.86,47.12,47.32,4028800,0.0,1.0
2006-02-24,49.58,50.0,48.41,48.5,4073400,49.58,50.0,48.41,48.5,4073400,0.0,1.0
2006-02-27,50.1,50.72,49.7,49.74,5862300,50.1,50.72,49.7,49.74,5862300,0.0,1.0
2006-02-28,47.25,49.92,45.8,49.82,10080900,47.25,49.92,45.8,49.82,10080900,0.0,1.0
2006-03-01,46.95,47.13,45.75,47.0,8888900,46.95,47.13,45.75,47.0,8888900,0.0,1.0
2006-03-02,46.36,47.4,45.81,47.19,3786300,46.36,47.4,45.81,47.19,3786300,0.0,1.0
2006-03-03,45.5,46.35,45.06,46.0,4978100,45.5,46.35,45.06,46.0,4978100,0.0,1.0
2006-03-06,45.51,46.03,44.93,45.75,7016000,45.51,46.03,44.93,45.75,7016000,0.0,1.0
2006-03-07,45.5,45.5,45.5,45.5,200,45.5,45.5,45.5,45.5,200,0.0,1.0
2006-03-08,45.51,45.51,45.51,45.51,500,45.51,45.51,45.51,45.51,500,0.0,1.0
2006-03-09,47.54,49.08,46.93,49.08,14459000,47.54,49.08,46.93,49.08,14459000,0.0,1.0
2006-03-10,47.78,48.25,47.18,47.23,5367600,47.78,48.25,47.18,47.23,5367600,0.0,1.0
2006-03-13,47.92,48.39,47.37,47.76,2511100,47.92,48.39,47.37,47.76,2511100,0.0,1.0
2006-03-14,48.96,48.99,47.8,47.8,2822100,48.96,48.99,47.8,47.8,2822100,0.0,1.0
2006-03-15,49.23,49.45,48.91,49.0,3725200,49.23,49.45,48.91,49.0,3725200,0.0,1.0
2006-03-16,49.1,49.69,49.03,49.5,3339800,49.1,49.69,49.03,49.5,3339800,0.0,1.0
2006-03-17,49.19,49.6,48.99,49.12,3651400,49.19,49.6,48.99,49.12,3651400,0.0,1.0
2006-03-20,49.25,49.48,48.3,49.2,1941500,49.25,49.48,48.3,49.2,1941500,0.0,1.0
2006-03-21,48.31,49.25,47.94,49.19,3855900,48.31,49.25,47.94,49.19,3855900,0.0,1.0
2006-03-22,48.1,48.42,46.25,47.0,4634500,48.1,48.42,46.25,47.0,4634500,0.0,1.0
2006-03-23,46.47,47.95,46.4,47.75,3432200,46.47,47.95,46.4,47.75,3432200,0.0,1.0
2006-03-24,46.46,47.0,46.1,46.45,3006900,46.46,47.0,46.1,46.45,3006900,0.0,1.0
2006-03-27,47.18,47.6,46.15,46.35,2242600,47.18,47.6,46.15,46.35,2242600,0.0,1.0
2006-03-28,45.86,47.44,45.45,47.33,2888200,45.86,47.44,45.45,47.33,2888200,0.0,1.0
2006-03-29,47.22,48.2,45.85,46.0,4628500,47.22,48.2,45.85,46.0,4628500,0.0,1.0
2006-03-30,47.2,47.9,46.84,47.04,2238800,47.2,47.9,46.84,47.04,2238800,0.0,1.0
2006-03-31,47.1,47.39,46.64,46.98,2167400,47.1,47.39,46.64,46.98,2167400,0.0,1.0
2006-04-03,46.34,47.75,46.34,47.11,3444300,46.34,47.75,46.34,47.11,3444300,0.0,1.0
2006-04-04,46.08,46.51,45.55,46.35,3465600,46.08,46.51,45.55,46.35,3465600,0.0,1.0
2006-04-05,45.36,46.14,44.96,45.94,3058100,45.36,46.14,44.96,45.94,3058100,0.0,1.0
2006-04-06,45.0,45.51,44.34,45.28,2856900,45.0,45.51,44.34,45.28,2856900,0.0,1.0
2006-04-07,44.37,45.96,44.2,45.35,3170800,44.37,45.96,44.2,45.35,3170800,0.0,1.0
2006-04-10,44.75,45.21,44.3,44.44,3868800,44.75,45.21,44.3,44.44,3868800,0.0,1.0
2006-04-11,44.31,45.46,43.84,45.1,3735800,44.31,45.46,43.84,45.1,3735800,0.0,1.0
2006-04-12,44.81,45.32,44.0,44.01,3179600,44.81,45.32,44.0,44.01,3179600,0.0,1.0
2006-04-13,45.04,45.7,44.51,44.67,2258500,45.04,45.7,44.51,44.67,2258500,0.0,1.0
2006-04-17,45.0,45.64,44.24,44.84,2411200,45.0,45.64,44.24,44.84,2411200,0.0,1.0
2006-04-18,45.86,46.0,44.6,45.08,2454500,45.86,46.0,44.6,45.08,2454500,0.0,1.0
2006-04-19,45.49,45.86,44.35,45.85,3548700,45.49,45.86,44.35,45.85,3548700,0.0,1.0
2006-04-20,44.83,45.3,44.5,45.3,3238300,44.83,45.3,44.5,45.3,3238300,0.0,1.0
2006-04-21,44.28,45.24,44.19,45.15,2760300,44.28,45.24,44.19,45.15,2760300,0.0,1.0
2006-04-24,44.75,44.98,44.19,44.2,3077400,44.75,44.98,44.19,44.2,3077400,0.0,1.0
2006-04-25,44.08,44.87,43.88,44.7,2586700,44.08,44.87,43.88,44.7,2586700,0.0,1.0
2006-04-26,44.07,44.59,42.52,44.0,5554800,44.07,44.59,42.52,44.0,5554800,0.0,1.0
2006-04-27,44.96,45.3,43.55,43.72,4565000,44.96,45.3,43.55,43.72,4565000,0.0,1.0
2006-04-28,44.85,45.84,44.77,45.3,3246100,44.85,45.84,44.77,45.3,3246100,0.0,1.0
2006-05-01,45.43,45.91,44.69,45.0,3810800,45.43,45.91,44.69,45.0,3810800,0.0,1.0
2006-05-02,45.9,46.15,44.69,45.5,3877800,45.9,46.15,44.69,45.5,3877800,0.0,1.0
2006-05-03,46.09,46.91,45.6,45.8,3926100,46.09,46.91,45.6,45.8,3926100,0.0,1.0
2006-05-04,46.78,46.95,45.99,46.1,1883700,46.78,46.95,45.99,46.1,1883700,0.0,1.0
2006-05-05,46.92,47.48,46.2,47.04,2672600,46.92,47.48,46.2,47.04,2672600,0.0,1.0
2006-05-08,46.16,47.1,46.05,47.1,2869700,46.16,47.1,46.05,47.1,2869700,0.0,1.0
2006-05-09,47.02,47.08,46.14,46.27,2407800,47.02,47.08,46.14,46.27,2407800,0.0,1.0
2006-05-10,46.87,47.74,46.7,47.01,3873200,46.87,47.74,46.7,47.01,3873200,0.0,1.0
2006-05-11,46.67,47.25,46.37,46.9,3168100,46.67,47.25,46.37,46.9,3168100,0.0,1.0
2006-05-12,45.96,46.48,45.37,46.48,3433300,45.96,46.48,45.37,46.48,3433300,0.0,1.0
2006-05-15,47.14,47.19,45.42,45.64,4405600,47.14,47.19,45.42,45.64,4405600,0.0,1.0
2006-05-16,46.95,47.38,46.43,46.91,4361500,46.95,47.38,46.43,46.91,4361500,0.0,1.0
2006-05-17,45.91,47.17,45.41,46.68,3597200,45.91,47.17,45.41,46.68,3597200,0.0,1.0
2006-05-18,45.35,46.62,45.32,45.695,2704200,45.35,46.62,45.32,45.695,2704200,0.0,1.0
2006-05-19,45.69,45.99,44.67,45.34,3604800,45.69,45.99,44.67,45.34,3604800,0.0,1.0
2006-05-22,45.05,46.16,45.0,45.355,3222100,45.05,46.16,45.0,45.355,3222100,0.0,1.0
2006-05-23,44.26,45.65,44.25,45.265,2592900,44.26,45.65,44.25,45.265,2592900,0.0,1.0
2006-05-24,45.42,45.59,43.72,43.92,3804200,45.42,45.59,43.72,43.92,3804200,0.0,1.0
2006-05-25,46.99,46.99,44.9,45.17,3817500,46.99,46.99,44.9,45.17,3817500,0.0,1.0
2006-05-26,47.0,47.37,46.56,46.89,2627500,47.0,47.37,46.56,46.89,2627500,0.0,1.0
2006-05-30,45.27,47.25,45.27,46.62,3116400,45.27,47.25,45.27,46.62,3116400,0.0,1.0
2006-05-31,46.63,46.63,45.02,45.35,3503600,46.63,46.63,45.02,45.35,3503600,0.0,1.0
2006-06-01,48.12,48.12,46.71,46.91,4436100,48.12,48.12,46.71,46.91,4436100,0.0,1.0
2006-06-02,47.71,48.78,47.1,48.345,3312600,47.71,48.78,47.1,48.345,3312600,0.0,1.0
2006-06-05,45.39,48.97,45.23,47.495,7427100,45.39,48.97,45.23,47.495,7427100,0.0,1.0
2006-06-06,46.17,46.27,45.09,45.54,3729400,46.17,46.27,45.09,45.54,3729400,0.0,1.0
2006-06-07,46.73,47.67,45.81,46.16,4031400,46.73,47.67,45.81,46.16,4031400,0.0,1.0
2006-06-08,46.36,47.03,45.58,46.33,3757100,46.36,47.03,45.58,46.33,3757100,0.0,1.0
2006-06-09,46.38,46.95,45.65,46.18,2057100,46.38,46.95,45.65,46.18,2057100,0.0,1.0
2006-06-12,45.67,46.72,45.58,46.11,1627800,45.67,46.72,45.58,46.11,1627800,0.0,1.0
2006-06-13,45.4,46.35,44.98,45.58,3225100,45.4,46.35,44.98,45.58,3225100,0.0,1.0
2006-06-14,46.68,46.88,45.32,45.34,3834300,46.68,46.88,45.32,45.34,3834300,0.0,1.0
2006-06-15,46.9,47.5,46.17,46.83,4353600,46.9,47.5,46.17,46.83,4353600,0.0,1.0
2006-06-16,46.27,46.93,45.98,46.69,3662100,46.27,46.93,45.98,46.69,3662100,0.0,1.0
2006-06-19,45.29,46.42,45.11,46.3,2172400,45.29,46.42,45.11,46.3,2172400,0.0,1.0
2006-06-20,45.03,45.74,44.75,45.5,1872200,45.03,45.74,44.75,45.5,1872200,0.0,1.0
2006-06-21,45.58,46.23,44.906,44.94,2074200,45.58,46.23,44.906,44.94,2074200,0.0,1.0
2006-06-22,44.88,45.58,44.6,45.58,1857400,44.88,45.58,44.6,45.58,1857400,0.0,1.0
2006-06-23,44.99,45.72,44.7,44.75,2003600,44.99,45.72,44.7,44.75,2003600,0.0,1.0
2006-06-26,45.0,45.14,44.68,44.99,1509500,45.0,45.14,44.68,44.99,1509500,0.0,1.0
2006-06-27,44.05,45.18,43.91,45.09,2286000,44.05,45.18,43.91,45.09,2286000,0.0,1.0
2006-06-28,44.98,44.99,43.66,44.185,2479200,44.98,44.99,43.66,44.185,2479200,0.0,1.0
2006-06-29,46.97,46.99,45.1,45.36,3946200,46.97,46.99,45.1,45.36,3946200,0.0,1.0
2006-06-30,46.32,47.47,46.29,47.04,4355300,46.32,47.47,46.29,47.04,4355300,0.0,1.0
2006-07-03,47.03,47.03,46.42,46.52,983800,47.03,47.03,46.42,46.52,983800,0.0,1.0
2006-07-05,46.28,47.05,46.28,47.05,2020500,46.28,47.05,46.28,47.05,2020500,0.0,1.0
2006-07-06,47.04,47.46,46.14,46.14,2255300,47.04,47.46,46.14,46.14,2255300,0.0,1.0
2006-07-07,45.66,47.19,45.54,46.74,2989700,45.66,47.19,45.54,46.74,2989700,0.0,1.0
2006-07-10,46.29,46.87,45.72,45.84,2456400,46.29,46.87,45.72,45.84,2456400,0.0,1.0
2006-07-11,46.01,46.48,45.08,46.185,2925400,46.01,46.48,45.08,46.185,2925400,0.0,1.0
2006-07-12,45.56,45.85,44.88,45.14,3422800,45.56,45.85,44.88,45.14,3422800,0.0,1.0
2006-07-13,45.21,45.95,45.11,45.56,2814400,45.21,45.95,45.11,45.56,2814400,0.0,1.0
2006-07-14,43.24,44.51,42.85,44.37,5192100,43.24,44.51,42.85,44.37,5192100,0.0,1.0
2006-07-17,41.98,42.98,41.51,42.79,4869000,41.98,42.98,41.51,42.79,4869000,0.0,1.0
2006-07-18,41.12,42.25,40.41,41.85,5172600,41.12,42.25,40.41,41.85,5172600,0.0,1.0
2006-07-19,42.01,42.67,41.05,41.19,3881200,42.01,42.67,41.05,41.19,3881200,0.0,1.0
2006-07-20,41.39,42.34,41.05,41.675,2168400,41.39,42.34,41.05,41.675,2168400,0.0,1.0
2006-07-21,40.73,41.49,40.64,41.05,2882900,40.73,41.49,40.64,41.05,2882900,0.0,1.0
2006-07-24,41.2,41.27,40.38,40.76,3348900,41.2,41.27,40.38,40.76,3348900,0.0,1.0
2006-07-25,41.55,41.81,40.76,40.99,3479300,41.55,41.81,40.76,40.99,3479300,0.0,1.0
2006-07-26,40.97,41.57,40.24,41.52,4566900,40.97,41.57,40.24,41.52,4566900,0.0,1.0
2006-07-27,41.33,42.38,41.1,41.42,3585400,41.33,42.38,41.1,41.42,3585400,0.0,1.0
2006-07-28,41.84,42.1,41.08,41.54,2234100,41.84,42.1,41.08,41.54,2234100,0.0,1.0
2006-07-31,42.05,42.5,41.31,41.65,2557100,42.05,42.5,41.31,41.65,2557100,0.0,1.0
2006-08-01,41.03,42.0,40.81,41.97,2626000,41.03,42.0,40.81,41.97,2626000,0.0,1.0
2006-08-02,42.17,42.9,41.19,41.375,3057200,42.17,42.9,41.19,41.375,3057200,0.0,1.0
2006-08-03,42.65,43.12,41.61,41.99,2877900,42.65,43.12,41.61,41.99,2877900,0.0,1.0
2006-08-04,42.39,43.22,42.02,42.94,2752200,42.39,43.22,42.02,42.94,2752200,0.0,1.0
2006-08-07,41.97,42.88,41.41,42.33,3098100,41.97,42.88,41.41,42.33,3098100,0.0,1.0
2006-08-08,41.73,42.3,41.02,42.16,3090600,41.73,42.3,41.02,42.16,3090600,0.0,1.0
2006-08-09,41.86,42.65,41.77,42.16,3936700,41.86,42.65,41.77,42.16,3936700,0.0,1.0
2006-08-10,41.58,41.95,41.16,41.72,2865400,41.58,41.95,41.16,41.72,2865400,0.0,1.0
2006-08-11,41.45,41.96,41.24,41.72,2514300,41.45,41.96,41.24,41.72,2514300,0.0,1.0
2006-08-14,41.83,42.39,41.35,41.72,3758100,41.83,42.39,41.35,41.72,3758100,0.0,1.0
2006-08-15,42.29,42.7,41.7,42.17,3054800,42.29,42.7,41.7,42.17,3054800,0.0,1.0
2006-08-16,43.08,43.08,42.03,42.42,2877100,43.08,43.08,42.03,42.42,2877100,0.0,1.0
2006-08-17,43.32,43.39,42.78,42.93,2889800,43.32,43.39,42.78,42.93,2889800,0.0,1.0
2006-08-18,42.91,43.81,42.76,43.45,3337200,42.91,43.81,42.76,43.45,3337200,0.0,1.0
2006-08-21,43.0,43.49,42.5,42.71,2521200,43.0,43.49,42.5,42.71,2521200,0.0,1.0
2006-08-22,42.88,43.35,42.48,43.01,2500600,42.88,43.35,42.48,43.01,2500600,0.0,1.0
2006-08-23,43.0,43.12,42.52,42.75,1779100,43.0,43.12,42.52,42.75,1779100,0.0,1.0
2006-08-24,43.76,43.86,43.0,43.05,2783200,43.76,43.86,43.0,43.05,2783200,0.0,1.0
2006-08-25,44.28,44.51,43.5,43.57,2650900,44.28,44.51,43.5,43.57,2650900,0.0,1.0
2006-08-28,44.74,44.92,44.14,44.18,2194800,44.74,44.92,44.14,44.18,2194800,0.0,1.0
2006-08-29,44.33,44.83,43.87,44.83,2515700,44.33,44.83,43.87,44.83,2515700,0.0,1.0
2006-08-30,44.7,44.81,43.96,44.47,2548900,44.7,44.81,43.96,44.47,2548900,0.0,1.0
2006-08-31,44.2,45.01,44.08,44.86,2164600,44.2,45.01,44.08,44.86,2164600,0.0,1.0
2006-09-01,44.25,44.96,44.19,44.4,2431100,44.25,44.96,44.19,44.4,2431100,0.0,1.0
2006-09-05,44.56,44.99,43.68,44.09,2420700,44.56,44.99,43.68,44.09,2420700,0.0,1.0
2006-09-06,43.25,44.28,43.15,44.07,3235500,43.25,44.28,43.15,44.07,3235500,0.0,1.0
2006-09-07,43.5,44.08,43.27,43.41,2919200,43.5,44.08,43.27,43.41,2919200,0.0,1.0
2006-09-08,43.98,44.18,43.28,43.52,1249900,43.98,44.18,43.28,43.52,1249900,0.0,1.0
2006-09-11,44.01,44.2,43.35,43.67,2103300,44.01,44.2,43.35,43.67,2103300,0.0,1.0
2006-09-12,43.87,44.07,43.014,44.0,3152800,43.87,44.07,43.014,44.0,3152800,0.0,1.0
2006-09-13,43.67,43.94,43.29,43.67,2303500,43.67,43.94,43.29,43.67,2303500,0.0,1.0
2006-09-14,43.39,43.99,43.13,43.45,2630400,43.39,43.99,43.13,43.45,2630400,0.0,1.0
2006-09-15,43.9,44.02,43.2,43.56,4813400,43.9,44.02,43.2,43.56,4813400,0.0,1.0
2006-09-18,43.57,44.2,43.538,43.63,2064300,43.57,44.2,43.538,43.63,2064300,0.0,1.0
2006-09-19,43.18,43.57,42.51,43.42,3626600,43.18,43.57,42.51,43.42,3626600,0.0,1.0
2006-09-20,43.66,43.87,43.23,43.38,3432100,43.66,43.87,43.23,43.38,3432100,0.0,1.0
2006-09-21,43.66,44.47,43.62,43.95,3108800,43.66,44.47,43.62,43.95,3108800,0.0,1.0
2006-09-22,44.23,44.56,43.59,43.75,3945800,44.23,44.56,43.59,43.75,3945800,0.0,1.0
2006-09-25,44.71,44.74,43.75,44.44,2853600,44.71,44.74,43.75,44.44,2853600,0.0,1.0
2006-09-26,44.68,44.78,43.9,44.53,2565500,44.68,44.78,43.9,44.53,2565500,0.0,1.0
2006-09-27,44.6,44.84,44.25,44.55,2283300,44.6,44.84,44.25,44.55,2283300,0.0,1.0
2006-09-28,44.74,45.02,44.41,44.7,2786000,44.74,45.02,44.41,44.7,2786000,0.0,1.0
2006-09-29,44.68,44.79,44.18,44.52,2367300,44.68,44.79,44.18,44.52,2367300,0.0,1.0
2006-10-02,44.24,45.79,43.95,44.81,3781900,44.24,45.79,43.95,44.81,3781900,0.0,1.0
2006-10-03,44.93,45.22,43.49,44.12,3105100,44.93,45.22,43.49,44.12,3105100,0.0,1.0
2006-10-04,46.18,46.39,44.66,44.66,3914400,46.18,46.39,44.66,44.66,3914400,0.0,1.0
2006-10-05,45.69,46.45,45.53,45.93,2070800,45.69,46.45,45.53,45.93,2070800,0.0,1.0
2006-10-06,45.66,46.006,45.41,45.64,1979500,45.66,46.006,45.41,45.64,1979500,0.0,1.0
2006-10-09,45.58,45.92,45.38,45.57,1936800,45.58,45.92,45.38,45.57,1936800,0.0,1.0
2006-10-10,45.0,45.8,44.74,45.75,1916500,45.0,45.8,44.74,45.75,1916500,0.0,1.0
2006-10-11,45.21,45.29,44.46,44.55,2427800,45.21,45.29,44.46,44.55,2427800,0.0,1.0
2006-10-12,45.68,45.73,44.96,45.26,2028300,45.68,45.73,44.96,45.26,2028300,0.0,1.0
2006-10-13,45.84,45.89,45.09,45.53,1754500,45.84,45.89,45.09,45.53,1754500,0.0,1.0
2006-10-16,45.56,45.78,45.31,45.65,1956800,45.56,45.78,45.31,45.65,1956800,0.0,1.0
2006-10-17,45.44,45.79,45.2,45.26,2135700,45.44,45.79,45.2,45.26,2135700,0.0,1.0
2006-10-18,45.95,46.13,45.53,45.87,2384200,45.95,46.13,45.53,45.87,2384200,0.0,1.0
2006-10-19,45.92,46.22,45.62,45.71,2351200,45.92,46.22,45.62,45.71,2351200,0.0,1.0
2006-10-20,45.01,45.91,44.76,45.63,4187300,45.01,45.91,44.76,45.63,4187300,0.0,1.0
2006-10-23,45.29,45.53,44.26,44.74,3109200,45.29,45.53,44.26,44.74,3109200,0.0,1.0
2006-10-24,44.91,45.33,44.15,45.2,2023400,44.91,45.33,44.15,45.2,2023400,0.0,1.0
2006-10-25,44.94,45.12,44.48,44.76,2514400,44.94,45.12,44.48,44.76,2514400,0.0,1.0
2006-10-26,44.41,44.98,43.83,44.84,3909100,44.41,44.98,43.83,44.84,3909100,0.0,1.0
2006-10-27,44.02,44.58,43.88,44.37,2570200,44.02,44.58,43.88,44.37,2570200,0.0,1.0
2006-10-30,43.91,44.42,43.9,44.39,2534800,43.91,44.42,43.9,44.39,2534800,0.0,1.0
2006-10-31,47.6,48.5,46.0,46.9,12915800,47.6,48.5,46.0,46.9,12915800,0.0,1.0
2006-11-01,47.77,48.32,47.4,47.67,4624300,47.77,48.32,47.4,47.67,4624300,0.0,1.0
2006-11-02,47.71,47.87,46.951,47.58,2650100,47.71,47.87,46.951,47.58,2650100,0.0,1.0
2006-11-03,47.52,47.87,47.26,47.76,1870800,47.52,47.87,47.26,47.76,1870800,0.0,1.0
2006-11-06,48.41,48.5,47.5,47.61,2115400,48.41,48.5,47.5,47.61,2115400,0.0,1.0
2006-11-07,48.8,48.95,47.68,48.24,3502600,48.8,48.95,47.68,48.24,3502600,0.0,1.0
2006-11-08,48.66,48.92,47.96,48.18,3343100,48.66,48.92,47.96,48.18,3343100,0.0,1.0
2006-11-09,47.07,48.82,47.0,48.525,2629500,47.07,48.82,47.0,48.525,2629500,0.0,1.0
2006-11-10,47.5,47.91,46.74,47.32,2421000,47.5,47.91,46.74,47.32,2421000,0.0,1.0
2006-11-13,48.27,48.37,47.37,47.77,2719500,48.27,48.37,47.37,47.77,2719500,0.0,1.0
2006-11-14,48.31,48.5,47.88,48.37,2345300,48.31,48.5,47.88,48.37,2345300,0.0,1.0
2006-11-15,48.97,49.25,48.31,48.4,3568500,48.97,49.25,48.31,48.4,3568500,0.0,1.0
2006-11-16,49.95,49.98,49.0,49.1,4318600,49.95,49.98,49.0,49.1,4318600,0.0,1.0
2006-11-17,50.79,50.9,49.73,49.905,5574600,50.79,50.9,49.73,49.905,5574600,0.0,1.0
2006-11-20,51.27,51.63,50.81,51.18,3056200,51.27,51.63,50.81,51.18,3056200,0.0,1.0
2006-11-21,51.0,51.6,50.9,51.45,3219900,51.0,51.6,50.9,51.45,3219900,0.0,1.0
2006-11-22,51.98,52.14,50.98,51.06,3051500,51.98,52.14,50.98,51.06,3051500,0.0,1.0
2006-11-24,51.51,51.95,51.06,51.34,1216800,51.51,51.95,51.06,51.34,1216800,0.0,1.0
2006-11-27,51.09,51.69,50.73,51.14,3234700,51.09,51.69,50.73,51.14,3234700,0.0,1.0
2006-11-28,51.03,51.5,50.47,50.78,3093800,51.03,51.5,50.47,50.78,3093800,0.0,1.0
2006-11-29,51.51,51.56,50.76,50.97,2666700,51.51,51.56,50.76,50.97,2666700,0.0,1.0
2006-11-30,52.26,52.5,51.3,51.5101,3891200,52.26,52.5,51.3,51.5101,3891200,0.0,1.0
2006-12-01,52.16,52.72,51.71,52.5,3272700,52.16,52.72,51.71,52.5,3272700,0.0,1.0
2006-12-04,51.78,52.52,51.61,52.36,2708500,51.78,52.52,51.61,52.36,2708500,0.0,1.0
2006-12-05,51.5,51.94,51.0,51.66,2474300,51.5,51.94,51.0,51.66,2474300,0.0,1.0
2006-12-06,51.89,51.95,51.0,51.51,2813400,51.89,51.95,51.0,51.51,2813400,0.0,1.0
2006-12-07,51.36,52.15,51.24,51.89,2556100,51.36,52.15,51.24,51.89,2556100,0.0,1.0
2006-12-08,50.67,52.07,50.56,51.26,2822800,50.67,52.07,50.56,51.26,2822800,0.0,1.0
2006-12-11,51.34,51.47,50.06,50.1,3962900,51.34,51.47,50.06,50.1,3962900,0.0,1.0
2006-12-12,50.74,51.64,50.26,51.64,3157100,50.74,51.64,50.26,51.64,3157100,0.0,1.0
2006-12-13,50.17,51.0,49.75,50.87,3479400,50.17,51.0,49.75,50.87,3479400,0.0,1.0
2006-12-14,51.06,51.76,50.31,50.31,3886700,51.06,51.76,50.31,50.31,3886700,0.0,1.0
2006-12-15,51.36,52.36,50.94,51.39,4747600,51.36,52.36,50.94,51.39,4747600,0.0,1.0
2006-12-18,50.23,51.46,50.02,51.37,2535400,50.23,51.46,50.02,51.37,2535400,0.0,1.0
2006-12-19,49.52,49.89,48.0,48.5,8178200,49.52,49.89,48.0,48.5,8178200,0.0,1.0
2006-12-20,49.34,49.7144,49.15,49.51,3421500,49.34,49.7144,49.15,49.51,3421500,0.0,1.0
2006-12-21,49.66,49.97,49.06,49.3,3317500,49.66,49.97,49.06,49.3,3317500,0.0,1.0
2006-12-22,49.03,49.68,48.91,49.57,1396100,49.03,49.68,48.91,49.57,1396100,0.0,1.0
2006-12-26,48.97,49.52,48.77,48.9,1017000,48.97,49.52,48.77,48.9,1017000,0.0,1.0
2006-12-27,49.16,49.67,48.91,49.37,1891300,49.16,49.67,48.91,49.37,1891300,0.0,1.0
2006-12-28,49.34,49.58,48.65,49.24,1991800,49.34,49.58,48.65,49.24,1991800,0.0,1.0
2006-12-29,49.19,49.51,48.97,49.07,1542500,49.19,49.51,48.97,49.07,1542500,0.0,1.0
2007-01-03,49.33,50.25,48.2,49.28,3833500,49.33,50.25,48.2,49.28,3833500,0.0,1.0
2007-01-04,49.75,50.1,48.88,49.27,2884300,49.75,50.1,48.88,49.27,2884300,0.0,1.0
2007-01-05,49.76,50.33,49.51,49.99,2230400,49.76,50.33,49.51,49.99,2230400,0.0,1.0
2007-01-08,50.02,50.16,48.91,50.0,3160200,50.02,50.16,48.91,50.0,3160200,0.0,1.0
2007-01-09,49.5,50.14,49.3,49.88,2816500,49.5,50.14,49.3,49.88,2816500,0.0,1.0
2007-01-10,49.28,49.55,48.82,49.23,3161600,49.28,49.55,48.82,49.23,3161600,0.0,1.0
2007-01-11,50.44,50.63,49.1,49.34,2847900,50.44,50.63,49.1,49.34,2847900,0.0,1.0
2007-01-12,50.97,51.37,50.36,50.36,3147800,50.97,51.37,50.36,50.36,3147800,0.0,1.0
2007-01-16,51.8,51.85,50.5,51.2,2710000,51.8,51.85,50.5,51.2,2710000,0.0,1.0
2007-01-17,51.9,52.45,51.41,51.48,3963000,51.9,52.45,51.41,51.48,3963000,0.0,1.0
2007-01-18,51.52,52.43,51.37,51.91,2043900,51.52,52.43,51.37,51.91,2043900,0.0,1.0
2007-01-19,51.84,52.02,51.18,51.435,2367200,51.84,52.02,51.18,51.435,2367200,0.0,1.0
2007-01-22,50.18,51.75,50.11,51.7,3699500,50.18,51.75,50.11,51.7,3699500,0.0,1.0
2007-01-23,49.13,50.26,48.53,50.19,4706700,49.13,50.26,48.53,50.19,4706700,0.0,1.0
2007-01-24,48.79,49.3,48.59,49.23,3545200,48.79,49.3,48.59,49.23,3545200,0.0,1.0
2007-01-25,47.79,48.56,47.44,48.5,4167600,47.79,48.56,47.44,48.5,4167600,0.0,1.0
2007-01-26,47.52,47.94,47.04,47.74,2816400,47.52,47.94,47.04,47.74,2816400,0.0,1.0
2007-01-29,47.68,48.01,47.23,47.43,2753400,47.68,48.01,47.23,47.43,2753400,0.0,1.0
2007-01-30,48.05,48.21,47.58,47.85,2927700,48.05,48.21,47.58,47.85,2927700,0.0,1.0
2007-01-31,48.34,48.6,47.32,47.86,2184800,48.34,48.6,47.32,47.86,2184800,0.0,1.0
2007-02-01,49.39,49.6,48.27,48.32,4495600,49.39,49.6,48.27,48.32,4495600,0.0,1.0
2007-02-02,49.3,49.71,49.19,49.33,2725200,49.3,49.71,49.19,49.33,2725200,0.0,1.0
2007-02-05,49.03,49.32,48.5,49.22,2073200,49.03,49.32,48.5,49.22,2073200,0.0,1.0
2007-02-06,48.94,49.08,47.86,49.04,3008600,48.94,49.08,47.86,49.04,3008600,0.0,1.0
2007-02-07,49.32,49.48,48.71,48.85,2026900,49.32,49.48,48.71,48.85,2026900,0.0,1.0
2007-02-08,49.64,49.89,49.04,49.16,1993700,49.64,49.89,49.04,49.16,1993700,0.0,1.0
2007-02-09,49.5,50.17,49.07,49.77,2031800,49.5,50.17,49.07,49.77,2031800,0.0,1.0
2007-02-12,49.31,49.49,49.04,49.36,3229100,49.31,49.49,49.04,49.36,3229100,0.0,1.0
2007-02-13,49.17,49.68,48.87,49.2,2737300,49.17,49.68,48.87,49.2,2737300,0.0,1.0
2007-02-14,50.49,50.51,49.3,49.48,3603900,50.49,50.51,49.3,49.48,3603900,0.0,1.0
2007-02-15,48.0,50.37,47.31,50.16,8861500,48.0,50.37,47.31,50.16,8861500,0.0,1.0
2007-02-16,48.25,48.39,47.6,47.89,4051300,48.25,48.39,47.6,47.89,4051300,0.0,1.0
2007-02-20,47.2,48.14,46.91,48.0,4040900,47.2,48.14,46.91,48.0,4040900,0.0,1.0
2007-02-21,47.02,47.27,46.5,47.1,4409300,47.02,47.27,46.5,47.1,4409300,0.0,1.0
2007-02-22,47.18,47.3,46.32,47.01,3247800,47.18,47.3,46.32,47.01,3247800,0.0,1.0
2007-02-23,46.9,47.44,46.77,47.31,1835700,46.9,47.44,46.77,47.31,1835700,0.0,1.0
2007-02-26,47.17,47.65,46.9,46.9,2518000,47.17,47.65,46.9,46.9,2518000,0.0,1.0
2007-02-27,45.88,47.07,45.02,46.82,5027100,45.88,47.07,45.02,46.82,5027100,0.0,1.0
2007-02-28,45.19,46.15,45.09,45.3,4535000,45.19,46.15,45.09,45.3,4535000,0.0,1.0
2007-03-01,44.57,45.35,43.27,44.22,5295300,44.57,45.35,43.27,44.22,5295300,0.0,1.0
2007-03-02,43.66,44.74,43.65,44.16,4058100,43.66,44.74,43.65,44.16,4058100,0.0,1.0
2007-03-05,43.41,44.2,43.11,43.32,3803800,43.41,44.2,43.11,43.32,3803800,0.0,1.0
2007-03-06,44.18,44.5,43.65,43.959,4578700,44.18,44.5,43.65,43.959,4578700,0.0,1.0
2007-03-07,43.78,44.58,43.5,43.88,3808800,43.78,44.58,43.5,43.88,3808800,0.0,1.0
2007-03-08,43.13,44.19,43.06,44.1,3787200,43.13,44.19,43.06,44.1,3787200,0.0,1.0
2007-03-09,43.3,43.66,42.86,43.5,2910000,43.3,43.66,42.86,43.5,2910000,0.0,1.0
2007-03-12,44.09,44.1,42.931,43.31,2390000,44.09,44.1,42.931,43.31,2390000,0.0,1.0
2007-03-13,43.16,44.78,43.08,43.78,4306700,43.16,44.78,43.08,43.78,4306700,0.0,1.0
2007-03-14,44.11,44.18,43.02,43.28,4712700,44.11,44.18,43.02,43.28,4712700,0.0,1.0
2007-03-15,44.1,44.49,43.63,44.12,3586100,44.1,44.49,43.63,44.12,3586100,0.0,1.0
2007-03-16,43.55,44.32,43.52,44.0,4386900,43.55,44.32,43.52,44.0,4386900,0.0,1.0
2007-03-19,44.4,44.68,43.59,43.6,3110200,44.4,44.68,43.59,43.6,3110200,0.0,1.0
2007-03-20,44.71,44.8,44.26,44.4,2598700,44.71,44.8,44.26,44.4,2598700,0.0,1.0
2007-03-21,45.81,45.81,44.11,44.64,3301900,45.81,45.81,44.11,44.64,3301900,0.0,1.0
2007-03-22,45.53,46.068,45.31,45.95,2752700,45.53,46.068,45.31,45.95,2752700,0.0,1.0
2007-03-23,45.9,46.1,45.31,45.67,2546500,45.9,46.1,45.31,45.67,2546500,0.0,1.0
2007-03-26,45.64,45.92,45.17,45.8,2282200,45.64,45.92,45.17,45.8,2282200,0.0,1.0
2007-03-27,45.14,45.57,44.98,45.42,1556700,45.14,45.57,44.98,45.42,1556700,0.0,1.0
2007-03-28,44.84,45.33,44.67,44.96,2046400,44.84,45.33,44.67,44.96,2046400,0.0,1.0
2007-03-29,44.28,45.07,43.92,44.96,3609000,44.28,45.07,43.92,44.96,3609000,0.0,1.0
2007-03-30,44.38,44.94,44.02,44.02,2922200,44.38,44.94,44.02,44.02,2922200,0.0,1.0
2007-04-02,44.31,44.82,44.0,44.55,2635100,44.31,44.82,44.0,44.55,2635100,0.0,1.0
2007-04-03,44.81,44.92,44.21,44.64,2549600,44.81,44.92,44.21,44.64,2549600,0.0,1.0
2007-04-04,44.91,44.93,44.42,44.69,1917600,44.91,44.93,44.42,44.69,1917600,0.0,1.0
2007-04-05,45.02,45.02,44.55,44.79,1983600,45.02,45.02,44.55,44.79,1983600,0.0,1.0
2007-04-09,44.39,44.99,44.31,44.86,2315600,44.39,44.99,44.31,44.86,2315600,0.0,1.0
2007-04-10,44.42,44.77,44.14,44.26,2301500,44.42,44.77,44.14,44.26,2301500,0.0,1.0
2007-04-11,43.68,44.42,43.43,44.42,2467500,43.68,44.42,43.43,44.42,2467500,0.0,1.0
2007-04-12,45.07,45.08,43.54,43.64,3520800,45.07,45.08,43.54,43.64,3520800,0.0,1.0
2007-04-13,45.57,45.64,44.84,44.98,2954800,45.57,45.64,44.84,44.98,2954800,0.0,1.0
2007-04-16,45.46,45.9,45.36,45.57,2387700,45.46,45.9,45.36,45.57,2387700,0.0,1.0
2007-04-17,45.62,46.16,45.34,45.39,3140200,45.62,46.16,45.34,45.39,3140200,0.0,1.0
2007-04-18,45.79,46.22,45.24,45.37,2602000,45.79,46.22,45.24,45.37,2602000,0.0,1.0
2007-04-19,45.86,46.12,45.17,45.58,3463000,45.86,46.12,45.17,45.58,3463000,0.0,1.0
2007-04-20,46.64,46.67,45.75,46.4,3652700,46.64,46.67,45.75,46.4,3652700,0.0,1.0
2007-04-23,48.86,48.94,47.26,47.26,9817600,48.86,48.94,47.26,47.26,9817600,0.0,1.0
2007-04-24,48.28,49.0,48.22,48.86,5305600,48.28,49.0,48.22,48.86,5305600,0.0,1.0
2007-04-25,48.0,48.19,47.44,48.16,3655600,48.0,48.19,47.44,48.16,3655600,0.0,1.0
2007-04-26,48.11,48.7,47.54,47.62,3953700,48.11,48.7,47.54,47.62,3953700,0.0,1.0
2007-04-27,47.99,48.23,47.49,47.98,4216300,47.99,48.23,47.49,47.98,4216300,0.0,1.0
2007-04-30,47.21,48.0,47.12,47.94,3861700,47.21,48.0,47.12,47.94,3861700,0.0,1.0
2007-05-01,47.56,48.04,46.89,47.5,5775700,47.56,48.04,46.89,47.5,5775700,0.0,1.0
2007-05-02,48.02,48.48,46.9,47.81,7255900,48.02,48.48,46.9,47.81,7255900,0.0,1.0
2007-05-03,47.28,48.3,46.94,48.24,4377000,47.28,48.3,46.94,48.24,4377000,0.0,1.0
2007-05-04,46.91,47.25,46.61,47.01,3922800,46.91,47.25,46.61,47.01,3922800,0.0,1.0
2007-05-07,47.42,47.59,46.86,46.86,2745900,47.42,47.59,46.86,46.86,2745900,0.0,1.0
2007-05-08,47.37,47.57,46.65,46.86,3622300,47.37,47.57,46.65,46.86,3622300,0.0,1.0
2007-05-09,47.25,47.49,46.75,47.03,2806600,47.25,47.49,46.75,47.03,2806600,0.0,1.0
2007-05-10,46.03,47.14,45.77,47.14,3984400,46.03,47.14,45.77,47.14,3984400,0.0,1.0
2007-05-11,46.64,46.8,45.86,45.9899,2675700,46.64,46.8,45.86,45.9899,2675700,0.0,1.0
2007-05-14,46.6,46.91,46.11,46.44,3883400,46.6,46.91,46.11,46.44,3883400,0.0,1.0
2007-05-15,46.4,47.1,46.28,46.77,2870900,46.4,47.1,46.28,46.77,2870900,0.0,1.0
2007-05-16,47.19,47.27,46.09,46.49,3648500,47.19,47.27,46.09,46.49,3648500,0.0,1.0
2007-05-17,46.45,47.14,46.38,47.03,2109400,46.45,47.14,46.38,47.03,2109400,0.0,1.0
2007-05-18,46.38,46.6,46.19,46.51,3678500,46.38,46.6,46.19,46.51,3678500,0.0,1.0
2007-05-21,46.9,46.96,46.3,46.3,2166300,46.9,46.96,46.3,46.3,2166300,0.0,1.0
2007-05-22,47.01,47.26,46.45,46.65,1819500,47.01,47.26,46.45,46.65,1819500,0.0,1.0
2007-05-23,48.13,49.33,46.82,47.0,6188800,48.13,49.33,46.82,47.0,6188800,0.0,1.0
2007-05-24,47.91,48.43,47.7,48.4,4213400,47.91,48.43,47.7,48.4,4213400,0.0,1.0
2007-05-25,49.47,49.75,47.95,48.05,5737200,49.47,49.75,47.95,48.05,5737200,0.0,1.0
2007-05-29,49.21,49.52,48.68,49.3,3621500,49.21,49.52,48.68,49.3,3621500,0.0,1.0
2007-05-30,52.13,52.26,51.5,51.55,15871900,52.13,52.26,51.5,51.55,15871900,0.0,1.0
2007-05-31,52.22,52.47,51.79,51.91,5966900,52.22,52.47,51.79,51.91,5966900,0.0,1.0
2007-06-01,52.29,52.49,52.0,52.49,4051800,52.29,52.49,52.0,52.49,4051800,0.0,1.0
2007-06-04,52.25,52.27,51.7,51.75,4519200,52.25,52.27,51.7,51.75,4519200,0.0,1.0
2007-06-05,52.02,52.2,51.7,51.99,4972500,52.02,52.2,51.7,51.99,4972500,0.0,1.0
2007-06-06,51.92,52.1,51.8,51.92,4695900,51.92,52.1,51.8,51.92,4695900,0.0,1.0
2007-06-07,50.86,52.1,50.78,51.68,5727000,50.86,52.1,50.78,51.68,5727000,0.0,1.0
2007-06-08,51.53,51.64,50.63,50.69,4122600,51.53,51.64,50.63,50.69,4122600,0.0,1.0
2007-06-11,51.21,51.57,51.07,51.5,3854300,51.21,51.57,51.07,51.5,3854300,0.0,1.0
2007-06-12,51.07,51.32,50.66,51.1,3584200,51.07,51.32,50.66,51.1,3584200,0.0,1.0
2007-06-13,51.49,51.6,50.86,51.11,3215000,51.49,51.6,50.86,51.11,3215000,0.0,1.0
2007-06-14,51.21,51.9,51.19,51.34,2992100,51.21,51.9,51.19,51.34,2992100,0.0,1.0
2007-06-15,51.33,51.75,50.93,51.65,5811300,51.33,51.75,50.93,51.65,5811300,0.0,1.0
2007-06-18,51.63,51.76,51.13,51.27,4578200,51.63,51.76,51.13,51.27,4578200,0.0,1.0
2007-06-19,51.85,51.92,51.1,51.1,4556500,51.85,51.92,51.1,51.1,4556500,0.0,1.0
2007-06-20,51.37,51.9,51.21,51.75,3711300,51.37,51.9,51.21,51.75,3711300,0.0,1.0
2007-06-21,52.0,52.12,51.29,51.37,3374200,52.0,52.12,51.29,51.37,3374200,0.0,1.0
2007-06-22,51.58,51.91,51.24,51.78,5059700,51.58,51.91,51.24,51.78,5059700,0.0,1.0
2007-06-25,51.75,52.3,51.44,51.5,13328900,51.75,52.3,51.44,51.5,13328900,0.0,1.0
2007-06-26,52.36,52.43,51.54,51.66,8488700,52.36,52.43,51.54,51.66,8488700,0.0,1.0
2007-06-27,53.57,53.96,52.43,52.85,18426200,53.57,53.96,52.43,52.85,18426200,0.0,1.0
2007-06-28,53.55,53.78,53.2,53.46,5364400,53.55,53.78,53.2,53.46,5364400,0.0,1.0
2007-06-29,53.5,53.85,53.22,53.53,3477200,53.5,53.85,53.22,53.53,3477200,0.0,1.0
2007-07-02,53.81,53.85,53.24,53.5,4294600,53.81,53.85,53.24,53.5,4294600,0.0,1.0
2007-07-03,54.55,54.61,53.49,53.72,2033300,54.55,54.61,53.49,53.72,2033300,0.0,1.0
2007-07-05,54.45,54.68,53.5,54.32,3287600,54.45,54.68,53.5,54.32,3287600,0.0,1.0
2007-07-06,54.5,54.56,54.11,54.45,2597900,54.5,54.56,54.11,54.45,2597900,0.0,1.0
2007-07-09,54.78,54.9,53.91,54.11,3411600,54.78,54.9,53.91,54.11,3411600,0.0,1.0
2007-07-10,54.51,54.89,54.25,54.28,8727400,54.51,54.89,54.25,54.28,8727400,0.0,1.0
2007-07-11,54.85,54.86,54.4,54.55,2682100,54.85,54.86,54.4,54.55,2682100,0.0,1.0
2007-07-12,55.5,55.5,54.53,54.86,4457000,55.5,55.5,54.53,54.86,4457000,0.0,1.0
2007-07-13,55.92,55.92,55.2,55.3,2258200,55.92,55.92,55.2,55.3,2258200,0.0,1.0
2007-07-16,55.34,55.77,55.1,55.77,3400400,55.34,55.77,55.1,55.77,3400400,0.0,1.0
2007-07-17,54.76,55.4,54.72,55.35,5653500,54.76,55.4,54.72,55.35,5653500,0.0,1.0
2007-07-18,55.18,55.37,54.18,54.9,5772000,55.18,55.37,54.18,54.9,5772000,0.0,1.0
2007-07-19,55.02,55.52,54.1,55.22,5124500,55.02,55.52,54.1,55.22,5124500,0.0,1.0
2007-07-20,54.94,55.37,54.61,55.23,4683100,54.94,55.37,54.61,55.23,4683100,0.0,1.0
2007-07-23,54.75,55.39,54.02,54.61,4418600,54.75,55.39,54.02,54.61,4418600,0.0,1.0
2007-07-24,56.2399,57.2,54.5,54.5,7228100,56.2399,57.2,54.5,54.5,7228100,0.0,1.0
2007-07-25,59.01,59.49,56.26,56.94,10262200,59.01,59.49,56.26,56.94,10262200,0.0,1.0
2007-07-26,58.19,59.78,57.04,58.1,8330100,58.19,59.78,57.04,58.1,8330100,0.0,1.0
2007-07-27,57.01,58.02,56.52,57.51,5877300,57.01,58.02,56.52,57.51,5877300,0.0,1.0
2007-07-30,55.43,56.63,54.26,55.58,7388200,55.43,56.63,54.26,55.58,7388200,0.0,1.0
2007-07-31,56.540001,57.259998,55.43,56.099998,8459200,56.540001,57.259998,55.43,56.099998,8459200,0.0,1.0
2007-08-01,55.63,57.08,55.26,56.82,8226200,55.63,57.08,55.26,56.82,8226200,0.0,1.0
2007-08-02,56.49,56.69,55.52,55.99,7316500,56.49,56.69,55.52,55.99,7316500,0.0,1.0
2007-08-03,56.65,57.71,56.31,56.55,7748800,56.65,57.71,56.31,56.55,7748800,0.0,1.0
2007-08-06,56.74,57.09,56.15,56.65,4463100,56.74,57.09,56.15,56.65,4463100,0.0,1.0
2007-08-07,58.28,58.6,56.05,56.31,4304600,58.28,58.6,56.05,56.31,4304600,0.0,1.0
2007-08-08,58.89,58.89,57.63,58.13,4386300,58.89,58.89,57.63,58.13,4386300,0.0,1.0
2007-08-09,58.13,59.18,57.5,57.8,4339000,58.13,59.18,57.5,57.8,4339000,0.0,1.0
2007-08-10,57.85,59.0,56.75,56.79,4964600,57.85,59.0,56.75,56.79,4964600,0.0,1.0
2007-08-13,58.83,59.02,57.1,57.31,4738500,58.83,59.02,57.1,57.31,4738500,0.0,1.0
2007-08-14,59.45,59.95,58.19,58.8,4102600,59.45,59.95,58.19,58.8,4102600,0.0,1.0
2007-08-15,58.46,60.2,58.39,59.53,3638700,58.46,60.2,58.39,59.53,3638700,0.0,1.0
2007-08-16,59.1,59.56,57.3,58.21,4812900,59.1,59.56,57.3,58.21,4812900,0.0,1.0
2007-08-17,60.2,60.52,58.07,59.29,4537900,60.2,60.52,58.07,59.29,4537900,0.0,1.0
2007-08-20,59.96,60.0,59.19,59.76,3765400,59.96,60.0,59.19,59.76,3765400,0.0,1.0
2007-08-21,59.6,60.0,59.1501,59.77,2391400,59.6,60.0,59.1501,59.77,2391400,0.0,1.0
2007-08-22,59.56,59.94,58.96,59.51,2948400,59.56,59.94,58.96,59.51,2948400,0.0,1.0
2007-08-23,59.97,60.01,59.56,59.56,5399700,59.97,60.01,59.56,59.56,5399700,0.0,1.0
2007-08-24,62.89,62.89,59.83,60.0,7593100,62.89,62.89,59.83,60.0,7593100,0.0,1.0
2007-08-27,62.93,64.0,62.55,62.75,4280300,62.93,64.0,62.55,62.75,4280300,0.0,1.0
2007-08-28,62.08,62.99,62.07,62.85,2461200,62.08,62.99,62.07,62.85,2461200,0.0,1.0
2007-08-29,62.86,62.86,61.28,62.06,3179900,62.86,62.86,61.28,62.06,3179900,0.0,1.0
2007-08-30,64.59,64.8,62.46,62.57,4136200,64.59,64.8,62.46,62.57,4136200,0.0,1.0
2007-08-31,63.82,64.58,63.47,64.58,3100600,63.82,64.58,63.47,64.58,3100600,0.0,1.0
2007-09-04,63.55,64.24,63.44,63.77,2964200,63.55,64.24,63.44,63.77,2964200,0.0,1.0
2007-09-05,62.87,63.95,62.76,63.5,4200700,62.87,63.95,62.76,63.5,4200700,0.0,1.0
2007-09-06,66.53,67.85,63.6145,63.79,8632100,66.53,67.85,63.6145,63.79,8632100,0.0,1.0
2007-09-07,65.78,66.18,65.3,66.0,4913000,65.78,66.18,65.3,66.0,4913000,0.0,1.0
2007-09-10,65.22,66.44,65.06,65.87,2948000,65.22,66.44,65.06,65.87,2948000,0.0,1.0
2007-09-11,65.5,65.91,64.8,65.62,2572500,65.5,65.91,64.8,65.62,2572500,0.0,1.0
2007-09-12,64.71,65.44,64.62,65.44,2313900,64.71,65.44,64.62,65.44,2313900,0.0,1.0
2007-09-13,65.4,65.62,63.49,63.542,4994800,65.4,65.62,63.49,63.542,4994800,0.0,1.0
2007-09-14,65.42,66.0,63.35,65.13,6286900,65.42,66.0,63.35,65.13,6286900,0.0,1.0
2007-09-17,64.5,65.32,63.83,65.18,3518300,64.5,65.32,63.83,65.18,3518300,0.0,1.0
2007-09-18,66.8,66.8,64.56,64.88,3493200,66.8,66.8,64.56,64.88,3493200,0.0,1.0
2007-09-19,67.46,68.02,66.44,67.0,4375700,67.46,68.02,66.44,67.0,4375700,0.0,1.0
2007-09-20,67.1,67.9,66.79,67.12,2033300,67.1,67.9,66.79,67.12,2033300,0.0,1.0
2007-09-21,67.39,68.11,67.1,67.41,3746000,67.39,68.11,67.1,67.41,3746000,0.0,1.0
2007-09-24,68.45,68.57,66.28,66.6,3185600,68.45,68.57,66.28,66.6,3185600,0.0,1.0
2007-09-25,68.0,69.0,67.71,68.5,2242300,68.0,69.0,67.71,68.5,2242300,0.0,1.0
2007-09-26,68.15,68.57,67.33,68.08,2565400,68.15,68.57,67.33,68.08,2565400,0.0,1.0
2007-09-27,66.45,68.84,66.03,68.64,3815100,66.45,68.84,66.03,68.64,3815100,0.0,1.0
2007-09-28,66.33,67.34,65.61,66.73,2969500,66.33,67.34,65.61,66.73,2969500,0.0,1.0
2007-10-01,67.94,68.18,66.4,66.69,2977100,67.94,68.18,66.4,66.69,2977100,0.0,1.0
2007-10-02,65.66,67.2,65.07,67.11,3464000,65.66,67.2,65.07,67.11,3464000,0.0,1.0
2007-10-03,65.35,66.52,65.09,65.4,2509300,65.35,66.52,65.09,65.4,2509300,0.0,1.0
2007-10-04,65.88,66.85,65.42,66.0,2594600,65.88,66.85,65.42,66.0,2594600,0.0,1.0
2007-10-05,67.6299,67.65,65.22,66.23,2549800,67.6299,67.65,65.22,66.23,2549800,0.0,1.0
2007-10-08,66.42,67.56,65.93,67.22,1805200,66.42,67.56,65.93,67.22,1805200,0.0,1.0
2007-10-09,67.24,67.32,66.29,66.32,1657400,67.24,67.32,66.29,66.32,1657400,0.0,1.0
2007-10-10,67.41,67.52,66.4,67.36,2346500,67.41,67.52,66.4,67.36,2346500,0.0,1.0
2007-10-11,67.12,68.5,66.82,67.72,3202800,67.12,68.5,66.82,67.72,3202800,0.0,1.0
2007-10-12,69.43,69.43,67.01,67.41,3956400,69.43,69.43,67.01,67.41,3956400,0.0,1.0
2007-10-15,82.51,84.75,80.96,83.35,30694100,82.51,84.75,80.96,83.35,30694100,0.0,1.0
2007-10-16,79.29,81.46,78.82,81.05,12162700,79.29,81.46,78.82,81.05,12162700,0.0,1.0
2007-10-17,79.26,80.32,77.8,78.94,7877100,79.26,80.32,77.8,78.94,7877100,0.0,1.0
2007-10-18,79.31,79.84,78.02,78.43,6839600,79.31,79.84,78.02,78.43,6839600,0.0,1.0
2007-10-19,80.22,81.0,78.95,79.31,6668800,80.22,81.0,78.95,79.31,6668800,0.0,1.0
2007-10-22,80.11,80.32,78.24,79.24,5137100,80.11,80.32,78.24,79.24,5137100,0.0,1.0
2007-10-23,78.93,79.97,78.0,78.25,6370800,78.93,79.97,78.0,78.25,6370800,0.0,1.0
2007-10-24,76.72,78.18,75.45,77.84,8335600,76.72,78.18,75.45,77.84,8335600,0.0,1.0
2007-10-25,76.3,77.5,75.72,77.04,4516300,76.3,77.5,75.72,77.04,4516300,0.0,1.0
2007-10-26,76.72,77.49,75.76,76.85,3818200,76.72,77.49,75.76,76.85,3818200,0.0,1.0
2007-10-29,74.82,76.22,74.03,76.22,4580500,74.82,76.22,74.03,76.22,4580500,0.0,1.0
2007-10-30,73.79,74.82,73.47,74.43,2542400,73.79,74.82,73.47,74.43,2542400,0.0,1.0
2007-10-31,74.44,74.82,73.47,73.89,3353600,74.44,74.82,73.47,73.89,3353600,0.0,1.0
2007-11-01,72.87,74.75,72.79,74.4,3490100,72.87,74.75,72.79,74.4,3490100,0.0,1.0
2007-11-02,73.98,74.38,72.86,73.43,3014300,73.98,74.38,72.86,73.43,3014300,0.0,1.0
2007-11-05,73.52,73.68,72.09,73.44,2946800,73.52,73.68,72.09,73.44,2946800,0.0,1.0
2007-11-06,73.44,74.38,72.85,73.61,2746100,73.44,74.38,72.85,73.61,2746100,0.0,1.0
2007-11-07,71.13,73.89,70.97,73.2,4055700,71.13,73.89,70.97,73.2,4055700,0.0,1.0
2007-11-08,74.99,77.45,71.8,71.8,8641200,74.99,77.45,71.8,71.8,8641200,0.0,1.0
2007-11-09,72.29,75.75,72.22,75.24,6534000,72.29,75.75,72.22,75.24,6534000,0.0,1.0
2007-11-12,69.88,71.87,69.75,71.87,6058100,69.88,71.87,69.75,71.87,6058100,0.0,1.0
2007-11-13,70.83,70.96,69.04,69.85,4387900,70.83,70.96,69.04,69.85,4387900,0.0,1.0
2007-11-14,70.01,71.9,69.9,70.49,5629600,70.01,71.9,69.9,70.49,5629600,0.0,1.0
2007-11-15,69.92,73.0,69.4,69.88,4963600,69.92,73.0,69.4,69.88,4963600,0.0,1.0
2007-11-16,70.04,71.04,69.32,70.27,4080200,70.04,71.04,69.32,70.27,4080200,0.0,1.0
2007-11-19,70.25,70.63,69.05,69.88,3267600,70.25,70.63,69.05,69.88,3267600,0.0,1.0
2007-11-20,70.21,70.95,68.81,70.33,3811300,70.21,70.95,68.81,70.33,3811300,0.0,1.0
2007-11-21,68.63,70.59,68.58,70.0,1857300,68.63,70.59,68.58,70.0,1857300,0.0,1.0
2007-11-23,69.51,69.89,68.6,68.84,650100,69.51,69.89,68.6,68.84,650100,0.0,1.0
2007-11-26,68.0,69.68,67.86,69.1,2504200,68.0,69.68,67.86,69.1,2504200,0.0,1.0
2007-11-27,69.75,69.8,67.53,68.12,2824600,69.75,69.8,67.53,68.12,2824600,0.0,1.0
2007-11-28,70.28,70.61,69.12,70.44,2775900,70.28,70.61,69.12,70.44,2775900,0.0,1.0
2007-11-29,72.77,73.06,69.99,70.27,3818400,72.77,73.06,69.99,70.27,3818400,0.0,1.0
2007-11-30,74.12,74.36,72.83,73.11,3856700,74.12,74.36,72.83,73.11,3856700,0.0,1.0
2007-12-03,73.82,74.49,72.94,73.63,2671900,73.82,74.49,72.94,73.63,2671900,0.0,1.0
2007-12-04,72.55,73.65,72.21,73.13,2552300,72.55,73.65,72.21,73.13,2552300,0.0,1.0
2007-12-05,74.0,74.0,72.61,72.63,2235800,74.0,74.0,72.61,72.63,2235800,0.0,1.0
2007-12-06,73.93,74.36,73.0,73.78,2966600,73.93,74.36,73.0,73.78,2966600,0.0,1.0
2007-12-07,74.94,75.25,73.25,73.9,2206100,74.94,75.25,73.25,73.9,2206100,0.0,1.0
2007-12-10,73.97,74.8,73.65,74.79,1735700,73.97,74.8,73.65,74.79,1735700,0.0,1.0
2007-12-11,75.3899,77.85,74.15,74.15,5459100,75.3899,77.85,74.15,74.15,5459100,0.0,1.0
2007-12-12,75.88,78.57,75.05,77.5,12966600,75.88,78.57,75.05,77.5,12966600,0.0,1.0
2007-12-13,57.91,58.67,53.65,55.12,31051700,57.91,58.67,53.65,55.12,31051700,0.0,1.0
2007-12-14,58.79,60.74,57.0,57.62,9207600,58.79,60.74,57.0,57.62,9207600,0.0,1.0
2007-12-17,55.57,58.72,55.19,58.72,5376000,55.57,58.72,55.19,58.72,5376000,0.0,1.0
2007-12-18,55.99,58.43,55.76,56.19,6696300,55.99,58.43,55.76,56.19,6696300,0.0,1.0
2007-12-19,55.5,57.33,55.5,56.34,4178200,55.5,57.33,55.5,56.34,4178200,0.0,1.0
2007-12-20,56.96,57.07,55.79,56.03,4230600,56.96,57.07,55.79,56.03,4230600,0.0,1.0
2007-12-21,57.67,57.89,56.68,57.83,6067200,57.67,57.89,56.68,57.83,6067200,0.0,1.0
2007-12-24,58.41,58.7,57.31,57.31,2316300,58.41,58.7,57.31,57.31,2316300,0.0,1.0
2007-12-26,59.34,59.4,58.0,58.35,2270400,59.34,59.4,58.0,58.35,2270400,0.0,1.0
2007-12-27,58.33,59.33,57.67,59.33,2234100,58.33,59.33,57.67,59.33,2234100,0.0,1.0
2007-12-28,57.84,58.8519,57.72,58.51,1502700,57.84,58.8519,57.72,58.51,1502700,0.0,1.0
2007-12-31,56.92,57.58,56.81,57.24,2327100,56.92,57.58,56.81,57.24,2327100,0.0,1.0
2008-01-02,55.87,57.11,55.05,56.91,3427400,55.87,57.11,55.05,56.91,3427400,0.0,1.0
2008-01-03,56.3,56.55,55.4,56.01,2718100,56.3,56.55,55.4,56.01,2718100,0.0,1.0
2008-01-04,55.22,56.42,55.01,56.25,2877000,55.22,56.42,55.01,56.25,2877000,0.0,1.0
2008-01-07,59.22,59.52,55.79,56.51,5843000,59.22,59.52,55.79,56.51,5843000,0.0,1.0
2008-01-08,55.97,58.29,55.95,57.98,4465800,55.97,58.29,55.95,57.98,4465800,0.0,1.0
2008-01-09,58.4,59.17,56.1,56.12,4894800,58.4,59.17,56.1,56.12,4894800,0.0,1.0
2008-01-10,59.18,61.98,58.29,58.29,5041300,59.18,61.98,58.29,58.29,5041300,0.0,1.0
2008-01-11,59.02,59.97,58.22,59.33,2588800,59.02,59.97,58.22,59.33,2588800,0.0,1.0
2008-01-14,59.98,61.43,58.77,59.96,6044800,59.98,61.43,58.77,59.96,6044800,0.0,1.0
2008-01-15,59.31,60.47,59.06,59.11,3675600,59.31,60.47,59.06,59.11,3675600,0.0,1.0
2008-01-16,59.99,61.29,59.77,60.0,3681000,59.99,61.29,59.77,60.0,3681000,0.0,1.0
2008-01-17,61.05,62.68,60.59,61.12,4641700,61.05,62.68,60.59,61.12,4641700,0.0,1.0
2008-01-18,59.91,61.03,58.67,59.83,6622000,59.91,61.03,58.67,59.83,6622000,0.0,1.0
2008-01-22,56.66,59.17,56.65,56.92,5014700,56.66,59.17,56.65,56.92,5014700,0.0,1.0
2008-01-23,59.23,59.44,54.9,55.51,4849000,59.23,59.44,54.9,55.51,4849000,0.0,1.0
2008-01-24,58.13,59.29,57.04,59.22,3086700,58.13,59.29,57.04,59.22,3086700,0.0,1.0
2008-01-25,58.92,59.12,58.15,59.1,5387700,58.92,59.12,58.15,59.1,5387700,0.0,1.0
2008-01-28,58.13,59.35,57.47,59.0,2726900,58.13,59.35,57.47,59.0,2726900,0.0,1.0
2008-01-29,61.05,61.2,58.17,58.4,3234000,61.05,61.2,58.17,58.4,3234000,0.0,1.0
2008-01-30,60.0,61.48,59.9,61.04,2251300,60.0,61.48,59.9,61.04,2251300,0.0,1.0
2008-01-31,60.95,61.24,59.1,59.945,2412000,60.95,61.24,59.1,59.945,2412000,0.0,1.0
2008-02-01,61.76,62.85,60.4,61.13,2271700,61.76,62.85,60.4,61.13,2271700,0.0,1.0
2008-02-04,63.29,63.69,61.61,62.06,2469900,63.29,63.69,61.61,62.06,2469900,0.0,1.0
2008-02-05,60.52,62.39,60.26,61.69,3005900,60.52,62.39,60.26,61.69,3005900,0.0,1.0
2008-02-06,60.52,63.41,60.52,62.41,4836800,60.52,63.41,60.52,62.41,4836800,0.0,1.0
2008-02-07,61.58,62.89,59.53,60.07,3536400,61.58,62.89,59.53,60.07,3536400,0.0,1.0
2008-02-08,61.5,62.01,60.46,61.44,2525800,61.5,62.01,60.46,61.44,2525800,0.0,1.0
2008-02-11,60.94,62.0,60.8,61.29,3163000,60.94,62.0,60.8,61.29,3163000,0.0,1.0
2008-02-12,60.56,61.5,59.97,61.41,2304800,60.56,61.5,59.97,61.41,2304800,0.0,1.0
2008-02-13,63.24,63.26,60.59,61.19,3588800,63.24,63.26,60.59,61.19,3588800,0.0,1.0
2008-02-14,62.87,64.49,62.3,63.47,3887600,62.87,64.49,62.3,63.47,3887600,0.0,1.0
2008-02-15,62.2,62.61,61.0,62.47,2965200,62.2,62.61,61.0,62.47,2965200,0.0,1.0
2008-02-19,60.67,63.6,60.57,62.98,3681800,60.67,63.6,60.57,62.98,3681800,0.0,1.0
2008-02-20,61.24,61.52,59.67,60.49,2345800,61.24,61.52,59.67,60.49,2345800,0.0,1.0
2008-02-21,60.21,61.19,59.3,61.19,2892400,60.21,61.19,59.3,61.19,2892400,0.0,1.0
2008-02-22,60.34,61.09,59.31,60.05,2527700,60.34,61.09,59.31,60.05,2527700,0.0,1.0
2008-02-25,61.3,61.6,60.16,60.3,1990100,61.3,61.6,60.16,60.3,1990100,0.0,1.0
2008-02-26,61.53,62.39,60.66,60.66,1977600,61.53,62.39,60.66,60.66,1977600,0.0,1.0
2008-02-27,60.13,62.26,57.95,61.22,6284200,60.13,62.26,57.95,61.22,6284200,0.0,1.0
2008-02-28,60.58,61.2,59.69,60.01,1822800,60.58,61.2,59.69,60.01,1822800,0.0,1.0
2008-02-29,58.36,59.91,58.09,58.89,3135700,58.36,59.91,58.09,58.89,3135700,0.0,1.0
2008-03-03,58.84,58.97,57.9,58.02,3337800,58.84,58.97,57.9,58.02,3337800,0.0,1.0
2008-03-04,59.14,59.41,57.16,58.84,4004900,59.14,59.41,57.16,58.84,4004900,0.0,1.0
2008-03-05,59.6901,60.25,59.0,59.33,2479300,59.6901,60.25,59.0,59.33,2479300,0.0,1.0
2008-03-06,56.63,59.64,56.37,59.64,3729900,56.63,59.64,56.37,59.64,3729900,0.0,1.0
2008-03-07,56.2,57.23,56.06,56.59,4162900,56.2,57.23,56.06,56.59,4162900,0.0,1.0
2008-03-10,54.74,56.63,54.5,56.16,3634000,54.74,56.63,54.5,56.16,3634000,0.0,1.0
2008-03-11,57.68,57.6902,54.63,55.14,4141100,57.68,57.6902,54.63,55.14,4141100,0.0,1.0
2008-03-12,59.38,60.18,57.22,58.0,4349300,59.38,60.18,57.22,58.0,4349300,0.0,1.0
2008-03-13,60.45,61.08,58.17,58.19,3711000,60.45,61.08,58.17,58.19,3711000,0.0,1.0
2008-03-14,60.33,60.775,58.795,59.63,3823500,60.33,60.775,58.795,59.63,3823500,0.0,1.0
2008-03-17,58.7,61.52,58.64,59.24,3643300,58.7,61.52,58.64,59.24,3643300,0.0,1.0
2008-03-18,59.97,60.23,58.78,59.19,3724900,59.97,60.23,58.78,59.19,3724900,0.0,1.0
2008-03-19,58.4,60.25,57.99,60.18,3752100,58.4,60.25,57.99,60.18,3752100,0.0,1.0
2008-03-20,59.0,59.24,57.96,58.51,6481400,59.0,59.24,57.96,58.51,6481400,0.0,1.0
2008-03-24,61.46,62.26,58.96,58.98,3330200,61.46,62.26,58.96,58.98,3330200,0.0,1.0
2008-03-25,61.19,61.87,60.61,61.74,2515900,61.19,61.87,60.61,61.74,2515900,0.0,1.0
2008-03-26,62.99,63.02,60.79,60.79,3765700,62.99,63.02,60.79,60.79,3765700,0.0,1.0
2008-03-27,62.46,63.75,62.4583,63.05,2634200,62.46,63.75,62.4583,63.05,2634200,0.0,1.0
2008-03-28,60.73,63.62,60.61,62.79,2953400,60.73,63.62,60.61,62.79,2953400,0.0,1.0
2008-03-31,61.69,62.47,60.8,60.8,3051300,61.69,62.47,60.8,60.8,3051300,0.0,1.0
2008-04-01,64.01,64.42,61.57,62.14,2717400,64.01,64.42,61.57,62.14,2717400,0.0,1.0
2008-04-02,62.91,64.44,62.66,63.9,2481100,62.91,64.44,62.66,63.9,2481100,0.0,1.0
2008-04-03,62.94,63.16,61.84,62.62,2360800,62.94,63.16,61.84,62.62,2360800,0.0,1.0
2008-04-04,64.01,64.98,63.18,63.33,2847300,64.01,64.98,63.18,63.33,2847300,0.0,1.0
2008-04-07,63.79,64.43,63.41,64.0,2311700,63.79,64.43,63.41,64.0,2311700,0.0,1.0
2008-04-08,65.12,65.76,63.46,63.93,3932200,65.12,65.76,63.46,63.93,3932200,0.0,1.0
2008-04-09,64.69,65.49,63.82,65.48,2700000,64.69,65.49,63.82,65.48,2700000,0.0,1.0
2008-04-10,66.43,67.45,64.89,64.95,3576300,66.43,67.45,64.89,64.95,3576300,0.0,1.0
2008-04-11,64.22,65.86,64.02,65.5,3932400,64.22,65.86,64.02,65.5,3932400,0.0,1.0
2008-04-14,63.72,64.95,63.35,64.09,2464100,63.72,64.95,63.35,64.09,2464100,0.0,1.0
2008-04-15,64.93,65.38,63.41,63.75,3659900,64.93,65.38,63.41,63.75,3659900,0.0,1.0
2008-04-16,65.89,66.16,64.61,65.5,3168700,65.89,66.16,64.61,65.5,3168700,0.0,1.0
2008-04-17,65.82,66.95,65.63,66.11,2771300,65.82,66.95,65.63,66.11,2771300,0.0,1.0
2008-04-18,65.0,66.72,64.92,66.61,3773300,65.0,66.72,64.92,66.61,3773300,0.0,1.0
2008-04-21,64.9,65.26,64.38,64.6,3002500,64.9,65.26,64.38,64.6,3002500,0.0,1.0
2008-04-22,64.62,65.58,63.93,64.54,3499000,64.62,65.58,63.93,64.54,3499000,0.0,1.0
2008-04-23,64.51,66.12,63.4,65.8,3111400,64.51,66.12,63.4,65.8,3111400,0.0,1.0
2008-04-24,63.67,64.74,62.78,64.57,2754200,63.67,64.74,62.78,64.57,2754200,0.0,1.0
2008-04-25,65.12,65.32,63.66,64.05,2741900,65.12,65.32,63.66,64.05,2741900,0.0,1.0
2008-04-28,64.67,65.59,64.55,64.97,2600500,64.67,65.59,64.55,64.97,2600500,0.0,1.0
2008-04-29,61.33,62.35,61.09,61.79,6941700,61.33,62.35,61.09,61.79,6941700,0.0,1.0
2008-04-30,60.69,61.97,60.59,61.62,2599400,60.69,61.97,60.59,61.62,2599400,0.0,1.0
2008-05-01,62.33,62.53,60.6,60.91,3480400,62.33,62.53,60.6,60.91,3480400,0.0,1.0
2008-05-02,62.31,62.8,61.35,62.64,2833000,62.31,62.8,61.35,62.64,2833000,0.0,1.0
2008-05-05,63.01,63.12,61.98,62.01,1857500,63.01,63.12,61.98,62.01,1857500,0.0,1.0
2008-05-06,63.14,63.37,62.44,62.59,1678000,63.14,63.37,62.44,62.59,1678000,0.0,1.0
2008-05-07,62.02,63.36,61.84,63.19,1561800,62.02,63.36,61.84,63.19,1561800,0.0,1.0
2008-05-08,62.7,63.68,61.94,62.4,1756700,62.7,63.68,61.94,62.4,1756700,0.0,1.0
2008-05-09,62.07,62.38,61.67,62.03,2057500,62.07,62.38,61.67,62.03,2057500,0.0,1.0
2008-05-12,63.05,63.75,61.98,62.29,1816400,63.05,63.75,61.98,62.29,1816400,0.0,1.0
2008-05-13,62.32,63.405,61.67,63.28,1656100,62.32,63.405,61.67,63.28,1656100,0.0,1.0
2008-05-14,62.35,63.38,61.92,62.69,1792200,62.35,63.38,61.92,62.69,1792200,0.0,1.0
2008-05-15,62.9,63.26,61.46,62.1,1508100,62.9,63.26,61.46,62.1,1508100,0.0,1.0
2008-05-16,63.5,63.71,62.87,63.19,2107300,63.5,63.71,62.87,63.19,2107300,0.0,1.0
2008-05-19,62.75,63.94,62.4,63.23,1850400,62.75,63.94,62.4,63.23,1850400,0.0,1.0
2008-05-20,63.06,63.97,62.55,62.61,1404500,63.06,63.97,62.55,62.61,1404500,0.0,1.0
2008-05-21,61.62,63.28,61.5,63.26,2885600,61.62,63.28,61.5,63.26,2885600,0.0,1.0
2008-05-22,62.08,62.95,61.72,61.84,1232100,62.08,62.95,61.72,61.84,1232100,0.0,1.0
2008-05-23,61.02,62.18,60.72,61.96,1727400,61.02,62.18,60.72,61.96,1727400,0.0,1.0
2008-05-27,62.06,63.2,60.91,61.06,3752600,62.06,63.2,60.91,61.06,3752600,0.0,1.0
2008-05-28,63.13,63.1312,61.87,62.16,2429900,63.13,63.1312,61.87,62.16,2429900,0.0,1.0
2008-05-29,63.73,64.36,62.79,63.19,1781200,63.73,64.36,62.79,63.19,1781200,0.0,1.0
2008-05-30,62.75,63.9,62.57,63.58,2484600,62.75,63.9,62.57,63.58,2484600,0.0,1.0
2008-06-02,61.41,63.34,60.78,62.85,2572000,61.41,63.34,60.78,62.85,2572000,0.0,1.0
2008-06-03,61.71,62.43,60.47,61.72,3229300,61.71,62.43,60.47,61.72,3229300,0.0,1.0
2008-06-04,62.25,62.65,61.03,61.28,2672900,62.25,62.65,61.03,61.28,2672900,0.0,1.0
2008-06-05,64.57,66.41,62.39,63.09,5343600,64.57,66.41,62.39,63.09,5343600,0.0,1.0
2008-06-06,62.42,64.37,62.39,64.2,3038700,62.42,64.37,62.39,64.2,3038700,0.0,1.0
2008-06-09,61.28,62.52,60.61,62.41,3774500,61.28,62.52,60.61,62.41,3774500,0.0,1.0
2008-06-10,60.44,61.53,59.96,60.97,3391800,60.44,61.53,59.96,60.97,3391800,0.0,1.0
2008-06-11,58.9,61.0,58.9,60.75,3088400,58.9,61.0,58.9,60.75,3088400,0.0,1.0
2008-06-12,58.58,59.53,58.48,59.5,2522600,58.58,59.53,58.48,59.5,2522600,0.0,1.0
2008-06-13,59.9,59.9,58.71,59.2,1968100,59.9,59.9,58.71,59.2,1968100,0.0,1.0
2008-06-16,59.58,60.42,58.74,59.34,1934700,59.58,60.42,58.74,59.34,1934700,0.0,1.0
2008-06-17,58.35,59.71,58.33,59.48,2063700,58.35,59.71,58.33,59.48,2063700,0.0,1.0
2008-06-18,58.5,59.6,57.52,58.21,2955000,58.5,59.6,57.52,58.21,2955000,0.0,1.0
2008-06-19,59.17,59.8,57.28,58.18,2766800,59.17,59.8,57.28,58.18,2766800,0.0,1.0
2008-06-20,58.01,59.37,57.5,57.76,3891200,58.01,59.37,57.5,57.76,3891200,0.0,1.0
2008-06-23,56.53,58.75,56.53,57.89,3344300,56.53,58.75,56.53,57.89,3344300,0.0,1.0
2008-06-24,57.84,58.29,56.34,56.66,3380300,57.84,58.29,56.34,56.66,3380300,0.0,1.0
2008-06-25,58.12,58.96,57.13,58.29,2407500,58.12,58.96,57.13,58.29,2407500,0.0,1.0
2008-06-26,56.34,57.82,56.31,57.49,2283800,56.34,57.82,56.31,57.49,2283800,0.0,1.0
2008-06-27,57.04,57.1,55.87,56.24,7078100,57.04,57.1,55.87,56.24,7078100,0.0,1.0
2008-06-30,55.89,56.95,55.68,56.64,3224500,55.89,56.95,55.68,56.64,3224500,0.0,1.0
2008-07-01,59.34,59.46,55.36,56.07,5228900,59.34,59.46,55.36,56.07,5228900,0.0,1.0
2008-07-02,58.36,59.38,57.88,59.37,3123600,58.36,59.38,57.88,59.37,3123600,0.0,1.0
2008-07-03,58.2,59.91,57.57,58.6,3255200,58.2,59.91,57.57,58.6,3255200,0.0,1.0
2008-07-07,58.87,59.41,57.96,58.0,3123000,58.87,59.41,57.96,58.0,3123000,0.0,1.0
2008-07-08,62.94,63.38,59.06,59.11,5797300,62.94,63.38,59.06,59.11,5797300,0.0,1.0
2008-07-09,61.03,63.05,61.0251,62.7,3433500,61.03,63.05,61.0251,62.7,3433500,0.0,1.0
2008-07-10,60.94,62.0,60.45,61.03,4149000,60.94,62.0,60.45,61.03,4149000,0.0,1.0
2008-07-11,62.2,62.97,60.46,60.46,3183700,62.2,62.97,60.46,60.46,3183700,0.0,1.0
2008-07-14,61.02,62.99,60.89,62.31,3167600,61.02,62.99,60.89,62.31,3167600,0.0,1.0
2008-07-15,63.48,64.67,60.99,61.27,5493500,63.48,64.67,60.99,61.27,5493500,0.0,1.0
2008-07-16,63.58,64.7,62.79,63.84,4204100,63.58,64.7,62.79,63.84,4204100,0.0,1.0
2008-07-17,63.0,63.93,62.45,63.68,3452800,63.0,63.93,62.45,63.68,3452800,0.0,1.0
2008-07-18,64.65,65.2,62.54,62.72,4266400,64.65,65.2,62.54,62.72,4266400,0.0,1.0
2008-07-21,66.85,68.57,66.46,66.96,5540800,66.85,68.57,66.46,66.96,5540800,0.0,1.0
2008-07-22,71.28,71.76,68.45,68.75,8678700,71.28,71.76,68.45,68.75,8678700,0.0,1.0
2008-07-23,71.38,72.34,70.0,71.31,5535300,71.38,72.34,70.0,71.31,5535300,0.0,1.0
2008-07-24,71.28,72.3,70.26,70.64,4153600,71.28,72.3,70.26,70.64,4153600,0.0,1.0
2008-07-25,69.5,71.05,69.48,71.05,3511000,69.5,71.05,69.48,71.05,3511000,0.0,1.0
2008-07-28,69.49,70.98,69.1,69.7,3143700,69.49,70.98,69.1,69.7,3143700,0.0,1.0
2008-07-29,70.5,70.84,69.57,69.92,3797400,70.5,70.84,69.57,69.92,3797400,0.0,1.0
2008-07-30,71.27,71.5,69.63,70.34,2794600,71.27,71.5,69.63,70.34,2794600,0.0,1.0
2008-07-31,69.76,73.59,69.7,71.07,8795600,69.76,73.59,69.7,71.07,8795600,0.0,1.0
2008-08-01,50.01,53.52,49.84,51.7,36988100,50.01,53.52,49.84,51.7,36988100,0.0,1.0
2008-08-04,49.74,51.37,49.64,50.97,8889200,49.74,51.37,49.64,50.97,8889200,0.0,1.0
2008-08-05,50.51,51.04,50.0,50.73,7365300,50.51,51.04,50.0,50.73,7365300,0.0,1.0
2008-08-06,50.22,50.93,49.87,50.38,7269500,50.22,50.93,49.87,50.38,7269500,0.0,1.0
2008-08-07,49.88,51.7,49.755,50.13,5472600,49.88,51.7,49.755,50.13,5472600,0.0,1.0
2008-08-08,49.9,50.99,49.88,50.435,3633000,49.9,50.99,49.88,50.435,3633000,0.0,1.0
2008-08-11,50.76,50.86,49.9,50.35,3797500,50.76,50.86,49.9,50.35,3797500,0.0,1.0
2008-08-12,52.21,52.42,51.01,51.25,5337700,52.21,52.42,51.01,51.25,5337700,0.0,1.0
2008-08-13,52.47,52.82,51.84,52.49,3974100,52.47,52.82,51.84,52.49,3974100,0.0,1.0
2008-08-14,53.73,54.18,52.0,52.31,3626800,53.73,54.18,52.0,52.31,3626800,0.0,1.0
2008-08-15,54.65,55.24,54.01,54.86,3912600,54.65,55.24,54.01,54.86,3912600,0.0,1.0
2008-08-18,54.43,55.45,54.12,54.9,3054100,54.43,55.45,54.12,54.9,3054100,0.0,1.0
2008-08-19,54.3,55.21,53.81,53.99,2926400,54.3,55.21,53.81,53.99,2926400,0.0,1.0
2008-08-20,54.1,55.16,53.56,54.545,2418600,54.1,55.16,53.56,54.545,2418600,0.0,1.0
2008-08-21,53.16,54.1,52.6,54.07,2248300,53.16,54.1,52.6,54.07,2248300,0.0,1.0
2008-08-22,52.38,53.33,52.36,52.84,3216100,52.38,53.33,52.36,52.84,3216100,0.0,1.0
2008-08-25,53.48,53.64,52.0,52.34,5144900,53.48,53.64,52.0,52.34,5144900,0.0,1.0
2008-08-26,52.09,54.67,51.87,54.15,4753400,52.09,54.67,51.87,54.15,4753400,0.0,1.0
2008-08-27,51.09,52.48,50.38,52.31,5472400,51.09,52.48,50.38,52.31,5472400,0.0,1.0
2008-08-28,51.33,51.62,50.63,51.04,2983100,51.33,51.62,50.63,51.04,2983100,0.0,1.0
2008-08-29,50.93,51.63,50.58,51.0,2924300,50.93,51.63,50.58,51.0,2924300,0.0,1.0
2008-09-02,50.34,52.37,49.96,51.89,3261700,50.34,52.37,49.96,51.89,3261700,0.0,1.0
2008-09-03,50.17,50.73,49.79,50.38,2897900,50.17,50.73,49.79,50.38,2897900,0.0,1.0
2008-09-04,48.16,50.29,48.12,49.82,5622500,48.16,50.29,48.12,49.82,5622500,0.0,1.0
2008-09-05,48.59,48.91,47.25,48.28,4003800,48.59,48.91,47.25,48.28,4003800,0.0,1.0
2008-09-08,47.5,48.62,47.11,47.86,4589300,47.5,48.62,47.11,47.86,4589300,0.0,1.0
2008-09-09,46.725,48.73,46.72,47.41,4202300,46.725,48.73,46.72,47.41,4202300,0.0,1.0
2008-09-10,47.3,47.56,46.55,47.34,5302900,47.3,47.56,46.55,47.34,5302900,0.0,1.0
2008-09-11,48.47,48.68,46.55,46.55,5972600,48.47,48.68,46.55,46.55,5972600,0.0,1.0
2008-09-12,48.7,49.37,47.59,48.62,3356400,48.7,49.37,47.59,48.62,3356400,0.0,1.0
2008-09-15,46.59,48.22,46.46,47.99,4276800,46.59,48.22,46.46,47.99,4276800,0.0,1.0
2008-09-16,48.48,48.93,46.52,46.52,4234800,48.48,48.93,46.52,46.52,4234800,0.0,1.0
2008-09-17,45.37,48.23,45.37,47.21,5068900,45.37,48.23,45.37,47.21,5068900,0.0,1.0
2008-09-18,47.14,48.57,45.38,46.25,5314400,47.14,48.57,45.38,46.25,5314400,0.0,1.0
2008-09-19,49.98,50.07,47.14,48.92,7303600,49.98,50.07,47.14,48.92,7303600,0.0,1.0
2008-09-22,48.1,50.34,48.07,50.13,3344000,48.1,50.34,48.07,50.13,3344000,0.0,1.0
2008-09-23,47.13,49.9,46.92,48.43,3358600,47.13,49.9,46.92,48.43,3358600,0.0,1.0
2008-09-24,46.72,47.52,46.29,47.26,3181200,46.72,47.52,46.29,47.26,3181200,0.0,1.0
2008-09-25,48.83,49.38,47.59,48.24,3008700,48.83,49.38,47.59,48.24,3008700,0.0,1.0
2008-09-26,49.77,50.1,47.5,47.99,3734000,49.77,50.1,47.5,47.99,3734000,0.0,1.0
2008-09-29,48.89,51.84,48.8889,49.46,7654300,48.89,51.84,48.8889,49.46,7654300,0.0,1.0
2008-09-30,50.29,50.66,48.37,49.96,5044200,50.29,50.66,48.37,49.96,5044200,0.0,1.0
2008-10-01,49.59,49.8825,48.06,49.15,3218600,49.59,49.8825,48.06,49.15,3218600,0.0,1.0
2008-10-02,49.68,50.13,48.11,49.59,3636000,49.68,50.13,48.11,49.59,3636000,0.0,1.0
2008-10-03,50.5,52.36,50.15,51.255,4086600,50.5,52.36,50.15,51.255,4086600,0.0,1.0
2008-10-06,49.39,51.61,46.67,50.16,6986500,49.39,51.61,46.67,50.16,6986500,0.0,1.0
2008-10-07,46.5,50.68,46.32,49.57,5955000,46.5,50.68,46.32,49.57,5955000,0.0,1.0
2008-10-08,46.31,48.74,45.41,45.96,5444600,46.31,48.74,45.41,45.96,5444600,0.0,1.0
2008-10-09,44.76,47.34,44.66,47.14,5216400,44.76,47.34,44.66,47.14,5216400,0.0,1.0
2008-10-10,42.78,45.98,40.39,43.08,8277800,42.78,45.98,40.39,43.08,8277800,0.0,1.0
2008-10-13,47.13,47.32,42.44,43.98,5542200,47.13,47.32,42.44,43.98,5542200,0.0,1.0
2008-10-14,45.19,48.99,45.19,48.31,4445200,45.19,48.99,45.19,48.31,4445200,0.0,1.0
2008-10-15,42.46,46.78,42.39,45.13,4349800,42.46,46.78,42.39,45.13,4349800,0.0,1.0
2008-10-16,43.98,44.46,40.8,42.63,6283700,43.98,44.46,40.8,42.63,6283700,0.0,1.0
2008-10-17,45.45,48.5,41.8,42.4,5008400,45.45,48.5,41.8,42.4,5008400,0.0,1.0
2008-10-20,47.49,47.94,44.13,45.64,4130300,47.49,47.94,44.13,45.64,4130300,0.0,1.0
2008-10-21,43.99,47.15,43.5,47.0,4794200,43.99,47.15,43.5,47.0,4794200,0.0,1.0
2008-10-22,40.72,42.67,39.93,42.56,5734200,40.72,42.67,39.93,42.56,5734200,0.0,1.0
2008-10-23,41.39,42.0,38.58,40.38,4845800,41.39,42.0,38.58,40.38,4845800,0.0,1.0
2008-10-24,41.42,42.51,38.04,38.08,3954900,41.42,42.51,38.04,38.08,3954900,0.0,1.0
2008-10-27,40.25,42.8,39.61,41.21,3885500,40.25,42.8,39.61,41.21,3885500,0.0,1.0
2008-10-28,42.35,42.74,41.36,41.88,6278100,42.35,42.74,41.36,41.88,6278100,0.0,1.0
2008-10-29,41.94,44.15,41.5,42.57,5922100,41.94,44.15,41.5,42.57,5922100,0.0,1.0
2008-10-30,40.3,41.06,39.17,39.8,9427000,40.3,41.06,39.17,39.8,9427000,0.0,1.0
2008-10-31,42.55,43.13,39.61,40.35,5464600,42.55,43.13,39.61,40.35,5464600,0.0,1.0
2008-11-03,46.31,46.49,44.2,44.26,5348600,46.31,46.49,44.2,44.26,5348600,0.0,1.0
2008-11-04,47.16,47.98,46.1,47.31,4344300,47.16,47.98,46.1,47.31,4344300,0.0,1.0
2008-11-05,44.84,47.4,44.35,46.5,5329600,44.84,47.4,44.35,46.5,5329600,0.0,1.0
2008-11-06,44.6,45.27,43.83,44.19,3039700,44.6,45.27,43.83,44.19,3039700,0.0,1.0
2008-11-07,46.35,46.76,45.06,45.06,2600500,46.35,46.76,45.06,45.06,2600500,0.0,1.0
2008-11-10,46.72,47.92,46.08,47.21,1812000,46.72,47.92,46.08,47.21,1812000,0.0,1.0
2008-11-11,46.8,47.8,45.66,47.0,3081100,46.8,47.8,45.66,47.0,3081100,0.0,1.0
2008-11-12,44.26,46.62,44.09,46.03,2867900,44.26,46.62,44.09,46.03,2867900,0.0,1.0
2008-11-13,46.7,46.75,42.59,44.37,3740900,46.7,46.75,42.59,44.37,3740900,0.0,1.0
2008-11-14,43.52,46.71,43.21,46.71,3454400,43.52,46.71,43.21,46.71,3454400,0.0,1.0
2008-11-17,43.13,45.07,42.35,43.4,3158400,43.13,45.07,42.35,43.4,3158400,0.0,1.0
2008-11-18,43.8,44.35,42.09,43.2,4061500,43.8,44.35,42.09,43.2,4061500,0.0,1.0
2008-11-19,41.06,44.6,40.27,43.87,3951300,41.06,44.6,40.27,43.87,3951300,0.0,1.0
2008-11-20,39.77,42.46,39.53,40.91,4586300,39.77,42.46,39.53,40.91,4586300,0.0,1.0
2008-11-21,39.64,40.49,37.21,39.9,6564800,39.64,40.49,37.21,39.9,6564800,0.0,1.0
2008-11-24,40.64,41.07,39.62,40.3,3829800,40.64,41.07,39.62,40.3,3829800,0.0,1.0
2008-11-25,40.72,41.68,39.91,40.56,3595400,40.72,41.68,39.91,40.56,3595400,0.0,1.0
2008-11-26,42.0,42.04,39.34,40.39,3099800,42.0,42.04,39.34,40.39,3099800,0.0,1.0
2008-11-28,42.31,42.55,41.16,41.53,1307100,42.31,42.55,41.16,41.53,1307100,0.0,1.0
2008-12-01,39.02,41.92,39.013,41.43,3576400,39.02,41.92,39.013,41.43,3576400,0.0,1.0
2008-12-02,41.43,41.6,39.25,39.61,3528300,41.43,41.6,39.25,39.61,3528300,0.0,1.0
2008-12-03,42.12,42.44,40.57,40.76,4187000,42.12,42.44,40.57,40.76,4187000,0.0,1.0
2008-12-04,41.7,42.43,41.0,41.31,3181900,41.7,42.43,41.0,41.31,3181900,0.0,1.0
2008-12-05,44.25,44.45,40.3,40.3,3706700,44.25,44.45,40.3,40.3,3706700,0.0,1.0
2008-12-08,48.17,48.51,44.74,45.58,6625300,48.17,48.51,44.74,45.58,6625300,0.0,1.0
2008-12-09,46.6,49.58,46.28,47.51,4957300,46.6,49.58,46.28,47.51,4957300,0.0,1.0
2008-12-10,48.05,49.07,47.03,47.09,2993500,48.05,49.07,47.03,47.09,2993500,0.0,1.0
2008-12-11,47.15,48.98,46.88,47.84,2841700,47.15,48.98,46.88,47.84,2841700,0.0,1.0
2008-12-12,47.0,47.0,44.0,44.0,5959100,47.0,47.0,44.0,44.0,5959100,0.0,1.0
2008-12-15,46.18,46.87,45.62,46.2,3876100,46.18,46.87,45.62,46.2,3876100,0.0,1.0
2008-12-16,49.12,49.19,46.19,46.19,4789300,49.12,49.19,46.19,46.19,4789300,0.0,1.0
2008-12-17,47.65,48.83,47.46,48.39,3378100,47.65,48.83,47.46,48.39,3378100,0.0,1.0
2008-12-18,48.01,49.28,47.35,47.86,3434300,48.01,49.28,47.35,47.86,3434300,0.0,1.0
2008-12-19,46.75,48.29,46.33,48.1697,6310900,46.75,48.29,46.33,48.1697,6310900,0.0,1.0
2008-12-22,47.26,47.9,46.21,46.63,2888700,47.26,47.9,46.21,46.63,2888700,0.0,1.0
2008-12-23,47.05,48.74,46.84,47.81,1668900,47.05,48.74,46.84,47.81,1668900,0.0,1.0
2008-12-24,47.2,47.7,46.76,47.29,544600,47.2,47.7,46.76,47.29,544600,0.0,1.0
2008-12-26,47.31,47.74,47.02,47.46,591000,47.31,47.74,47.02,47.46,591000,0.0,1.0
2008-12-29,46.54,47.96,46.2,47.27,1526100,46.54,47.96,46.2,47.27,1526100,0.0,1.0
2008-12-30,47.68,47.99,46.5,46.95,1632600,47.68,47.99,46.5,46.95,1632600,0.0,1.0
2008-12-31,47.63,48.32,47.19,47.94,2117000,47.63,48.32,47.19,47.94,2117000,0.0,1.0
2009-01-02,48.49,48.56,46.69,47.49,2372900,48.49,48.56,46.69,47.49,2372900,0.0,1.0
2009-01-05,47.44,47.65,45.43,47.47,4439100,47.44,47.65,45.43,47.47,4439100,0.0,1.0
2009-01-06,46.47,48.06,46.08,47.71,3442100,46.47,48.06,46.08,47.71,3442100,0.0,1.0
2009-01-07,46.81,46.88,45.69,46.27,3381300,46.81,46.88,45.69,46.27,3381300,0.0,1.0
2009-01-08,47.95,48.05,46.13,46.21,3235800,47.95,48.05,46.13,46.21,3235800,0.0,1.0
2009-01-09,48.25,49.09,47.51,47.81,3767700,48.25,49.09,47.51,47.81,3767700,0.0,1.0
2009-01-12,48.45,49.49,46.8,46.8,2953300,48.45,49.49,46.8,46.8,2953300,0.0,1.0
2009-01-13,49.63,50.34,48.32,48.32,4576000,49.63,50.34,48.32,48.32,4576000,0.0,1.0
2009-01-14,48.09,49.84,48.09,49.84,3234300,48.09,49.84,48.09,49.84,3234300,0.0,1.0
2009-01-15,49.29,49.9,47.2701,47.38,3454000,49.29,49.9,47.2701,47.38,3454000,0.0,1.0
2009-01-16,51.05,51.36,49.6,50.19,5976800,51.05,51.36,49.6,50.19,5976800,0.0,1.0
2009-01-20,49.55,51.78,49.54,51.04,4827500,49.55,51.78,49.54,51.04,4827500,0.0,1.0
2009-01-21,52.17,52.35,49.44,49.61,5185000,52.17,52.35,49.44,49.61,5185000,0.0,1.0
2009-01-22,50.88,52.17,50.5,51.19,2959100,50.88,52.17,50.5,51.19,2959100,0.0,1.0
2009-01-23,47.42,48.61,46.31,48.0,7972800,47.42,48.61,46.31,48.0,7972800,0.0,1.0
2009-01-26,48.51,49.02,47.4,47.99,4489700,48.51,49.02,47.4,47.99,4489700,0.0,1.0
2009-01-27,49.27,50.2,48.79,50.2,4394900,49.27,50.2,48.79,50.2,4394900,0.0,1.0
2009-01-28,49.81,51.74,48.75,49.1,4144200,49.81,51.74,48.75,49.1,4144200,0.0,1.0
2009-01-29,49.28,50.39,48.75,49.16,2947300,49.28,50.39,48.75,49.16,2947300,0.0,1.0
2009-01-30,48.65,49.7,47.94,49.15,3397700,48.65,49.7,47.94,49.15,3397700,0.0,1.0
2009-02-02,50.11,50.22,48.05,48.15,3096600,50.11,50.22,48.05,48.15,3096600,0.0,1.0
2009-02-03,52.46,52.49,49.83,50.25,4443100,52.46,52.49,49.83,50.25,4443100,0.0,1.0
2009-02-04,52.75,53.66,52.08,52.26,5722200,52.75,53.66,52.08,52.26,5722200,0.0,1.0
2009-02-05,53.28,53.38,51.84,51.87,4946100,53.28,53.38,51.84,51.87,4946100,0.0,1.0
2009-02-06,52.48,53.48,50.9,51.2,7642400,52.48,53.48,50.9,51.2,7642400,0.0,1.0
2009-02-09,52.16,52.24,50.5,51.28,3742000,52.16,52.24,50.5,51.28,3742000,0.0,1.0
2009-02-10,50.87,52.58,50.48,51.4,2968000,50.87,52.58,50.48,51.4,2968000,0.0,1.0
2009-02-11,51.04,51.87,50.36,51.87,1995300,51.04,51.87,50.36,51.87,1995300,0.0,1.0
2009-02-12,52.61,52.61,50.34,50.48,2460100,52.61,52.61,50.34,50.48,2460100,0.0,1.0
2009-02-13,52.42,53.0,51.74,52.69,1590900,52.42,53.0,51.74,52.69,1590900,0.0,1.0
2009-02-17,51.11,52.13,50.85,51.41,2714700,51.11,52.13,50.85,51.41,2714700,0.0,1.0
2009-02-18,50.86,51.39,50.34,51.3,3469900,50.86,51.39,50.34,51.3,3469900,0.0,1.0
2009-02-19,50.76,51.63,50.47,50.79,2137100,50.76,51.63,50.47,50.79,2137100,0.0,1.0
2009-02-20,50.78,51.0,49.71,50.45,3519000,50.78,51.0,49.71,50.45,3519000,0.0,1.0
2009-02-23,49.38,51.0,49.34,50.81,4099400,49.38,51.0,49.34,50.81,4099400,0.0,1.0
2009-02-24,49.65,50.86,47.57,49.98,6415200,49.65,50.86,47.57,49.98,6415200,0.0,1.0
2009-02-25,50.55,51.66,49.25,49.35,4318800,50.55,51.66,49.25,49.35,4318800,0.0,1.0
2009-02-26,47.69,51.48,47.44,50.65,4007100,47.69,51.48,47.44,50.65,4007100,0.0,1.0
2009-02-27,46.04,47.62,45.55,47.02,5631100,46.04,47.62,45.55,47.02,5631100,0.0,1.0
2009-03-02,44.0,45.63,43.86,45.21,4216400,44.0,45.63,43.86,45.21,4216400,0.0,1.0
2009-03-03,44.61,45.39,43.0,44.46,3045900,44.61,45.39,43.0,44.46,3045900,0.0,1.0
2009-03-04,46.2,46.92,44.125,45.51,3500500,46.2,46.92,44.125,45.51,3500500,0.0,1.0
2009-03-05,43.64,45.59,43.45,45.0,3332900,43.64,45.59,43.45,45.0,3332900,0.0,1.0
2009-03-06,44.23,44.37,42.92,43.604,4499300,44.23,44.37,42.92,43.604,4499300,0.0,1.0
2009-03-09,43.83,45.87,43.2,43.53,3983000,43.83,45.87,43.2,43.53,3983000,0.0,1.0
2009-03-10,45.66,46.0,43.61,44.7,3429800,45.66,46.0,43.61,44.7,3429800,0.0,1.0
2009-03-11,46.09,46.87,45.35,45.83,3730900,46.09,46.87,45.35,45.83,3730900,0.0,1.0
2009-03-12,48.88,49.13,45.81,45.81,2989300,48.88,49.13,45.81,45.81,2989300,0.0,1.0
2009-03-13,48.5,49.18,48.25,48.8,2546700,48.5,49.18,48.25,48.8,2546700,0.0,1.0
2009-03-16,47.58,49.31,47.25,49.31,2668100,47.58,49.31,47.25,49.31,2668100,0.0,1.0
2009-03-17,49.63,49.8,47.41,47.94,3677100,49.63,49.8,47.41,47.94,3677100,0.0,1.0
2009-03-18,50.06,50.96,48.93,49.26,3101400,50.06,50.96,48.93,49.26,3101400,0.0,1.0
2009-03-19,50.62,50.72,49.57,50.36,2880700,50.62,50.72,49.57,50.36,2880700,0.0,1.0
2009-03-20,49.97,51.69,49.949,51.16,4952900,49.97,51.69,49.949,51.16,4952900,0.0,1.0
2009-03-23,51.5,51.5,50.14,50.6,3294400,51.5,51.5,50.14,50.6,3294400,0.0,1.0
2009-03-24,51.0,52.12,50.38,51.25,2608000,51.0,52.12,50.38,51.25,2608000,0.0,1.0
2009-03-25,51.52,52.3,50.03,51.43,3320700,51.52,52.3,50.03,51.43,3320700,0.0,1.0
2009-03-26,52.66,53.5,51.25,51.76,4395700,52.66,53.5,51.25,51.76,4395700,0.0,1.0
2009-03-27,52.28,53.34,51.77,52.72,3642700,52.28,53.34,51.77,52.72,3642700,0.0,1.0
2009-03-30,52.54,53.0,51.4,52.49,4321100,52.54,53.0,51.4,52.49,4321100,0.0,1.0
2009-03-31,52.42,53.32,52.14,52.82,3236200,52.42,53.32,52.14,52.82,3236200,0.0,1.0
2009-04-01,51.88,52.09,50.7,51.47,2904600,51.88,52.09,50.7,51.47,2904600,0.0,1.0
2009-04-02,52.2,52.67,51.53,52.5,2767900,52.2,52.67,51.53,52.5,2767900,0.0,1.0
2009-04-03,50.32,52.62,49.86,51.85,2794600,50.32,52.62,49.86,51.85,2794600,0.0,1.0
2009-04-06,49.63,50.31,49.06,50.01,2328300,49.63,50.31,49.06,50.01,2328300,0.0,1.0
2009-04-07,52.09,53.83,48.68,49.26,9833200,52.09,53.83,48.68,49.26,9833200,0.0,1.0
2009-04-08,53.64,55.34,51.59,51.63,6906000,53.64,55.34,51.59,51.63,6906000,0.0,1.0
2009-04-09,52.96,54.24,51.6,54.15,3857000,52.96,54.24,51.6,54.15,3857000,0.0,1.0
2009-04-13,52.52,53.49,52.5,52.5,1821500,52.52,53.49,52.5,52.5,1821500,0.0,1.0
2009-04-14,51.49,53.0,51.34,52.43,2244300,51.49,53.0,51.34,52.43,2244300,0.0,1.0
2009-04-15,51.18,51.77,50.3,51.01,3366200,51.18,51.77,50.3,51.01,3366200,0.0,1.0
2009-04-16,51.49,52.56,50.89,52.28,3767400,51.49,52.56,50.89,52.28,3767400,0.0,1.0
2009-04-17,50.09,51.23,49.97,50.64,4393100,50.09,51.23,49.97,50.64,4393100,0.0,1.0
2009-04-20,48.35,49.5,47.9,49.25,3989200,48.35,49.5,47.9,49.25,3989200,0.0,1.0
2009-04-21,47.55,48.83,46.98,48.83,2955700,47.55,48.83,46.98,48.83,2955700,0.0,1.0
2009-04-22,47.05,48.01,46.52,46.76,2907400,47.05,48.01,46.52,46.76,2907400,0.0,1.0
2009-04-23,45.98,46.69,45.7,46.49,3254400,45.98,46.69,45.7,46.49,3254400,0.0,1.0
2009-04-24,46.08,46.9,45.72,46.13,4226500,46.08,46.9,45.72,46.13,4226500,0.0,1.0
2009-04-27,46.13,46.8,45.85,45.85,3141400,46.13,46.8,45.85,45.85,3141400,0.0,1.0
2009-04-28,47.33,47.67,45.91,45.96,2850300,47.33,47.67,45.91,45.96,2850300,0.0,1.0
2009-04-29,47.42,48.8,47.17,48.01,4216900,47.42,48.8,47.17,48.01,4216900,0.0,1.0
2009-04-30,48.34,48.34,46.88,47.52,4157200,48.34,48.34,46.88,47.52,4157200,0.0,1.0
2009-05-01,46.26,48.3,46.0,47.65,3139500,46.26,48.3,46.0,47.65,3139500,0.0,1.0
2009-05-04,46.61,47.36,46.01,46.48,2903900,46.61,47.36,46.01,46.48,2903900,0.0,1.0
2009-05-05,46.43,47.98,46.18,46.6,1789500,46.43,47.98,46.18,46.6,1789500,0.0,1.0
2009-05-06,46.71,47.21,45.5,46.72,2822900,46.71,47.21,45.5,46.72,2822900,0.0,1.0
2009-05-07,47.2,47.93,46.07,46.75,4087200,47.2,47.93,46.07,46.75,4087200,0.0,1.0
2009-05-08,48.6,49.05,46.77,47.43,4733500,48.6,49.05,46.77,47.43,4733500,0.0,1.0
2009-05-11,49.14,49.37,47.4,48.0,2430700,49.14,49.37,47.4,48.0,2430700,0.0,1.0
2009-05-12,49.2,49.87,48.13,49.15,2888700,49.2,49.87,48.13,49.15,2888700,0.0,1.0
2009-05-13,48.52,49.78,48.21,49.0,2405600,48.52,49.78,48.21,49.0,2405600,0.0,1.0
2009-05-14,49.0,49.72,48.52,48.83,2634100,49.0,49.72,48.52,48.83,2634100,0.0,1.0
2009-05-15,49.07,49.49,48.15,48.67,2439200,49.07,49.49,48.15,48.67,2439200,0.0,1.0
2009-05-18,50.7,50.7,49.045,49.49,2652800,50.7,50.7,49.045,49.49,2652800,0.0,1.0
2009-05-19,50.83,50.99,50.12,50.36,2575100,50.83,50.99,50.12,50.36,2575100,0.0,1.0
2009-05-20,51.64,52.36,50.93,51.25,3029300,51.64,52.36,50.93,51.25,3029300,0.0,1.0
2009-05-21,50.73,51.9,50.08,51.05,2095000,50.73,51.9,50.08,51.05,2095000,0.0,1.0
2009-05-22,50.39,51.29,50.245,50.73,1285500,50.39,51.29,50.245,50.73,1285500,0.0,1.0
2009-05-26,51.24,51.39,49.25,49.63,3047200,51.24,51.39,49.25,49.63,3047200,0.0,1.0
2009-05-27,50.98,51.84,50.31,51.44,2656300,50.98,51.84,50.31,51.44,2656300,0.0,1.0
2009-05-28,51.1,51.59,50.22,51.25,1851900,51.1,51.59,50.22,51.25,1851900,0.0,1.0
2009-05-29,51.79,51.7929,50.48,51.07,2073000,51.79,51.7929,50.48,51.07,2073000,0.0,1.0
2009-06-01,50.9,52.3,50.63,52.25,2414100,50.9,52.3,50.63,52.25,2414100,0.0,1.0
2009-06-02,52.32,52.99,50.45,50.47,3177500,52.32,52.99,50.45,50.47,3177500,0.0,1.0
2009-06-03,53.43,54.5,51.63,52.16,3815500,53.43,54.5,51.63,52.16,3815500,0.0,1.0
2009-06-04,53.15,54.0,53.02,53.4,2822600,53.15,54.0,53.02,53.4,2822600,0.0,1.0
2009-06-05,52.12,53.44,50.29,53.21,3439300,52.12,53.44,50.29,53.21,3439300,0.0,1.0
2009-06-08,51.83,52.64,51.41,52.37,1856300,51.83,52.64,51.41,52.37,1856300,0.0,1.0
2009-06-09,52.38,52.83,51.765,52.2,1803100,52.38,52.83,51.765,52.2,1803100,0.0,1.0
2009-06-10,51.62,52.77,51.28,51.75,2058100,51.62,52.77,51.28,51.75,2058100,0.0,1.0
2009-06-11,51.46,52.17,50.93,51.74,2735500,51.46,52.17,50.93,51.74,2735500,0.0,1.0
2009-06-12,51.38,51.66,50.8,51.15,1826600,51.38,51.66,50.8,51.15,1826600,0.0,1.0
2009-06-15,50.19,50.73,49.61,50.44,2846400,50.19,50.73,49.61,50.44,2846400,0.0,1.0
2009-06-16,50.89,51.39,50.04,50.35,2247700,50.89,51.39,50.04,50.35,2247700,0.0,1.0
2009-06-17,51.82,52.62,50.49,51.0,2347000,51.82,52.62,50.49,51.0,2347000,0.0,1.0
2009-06-18,51.99,52.62,51.39,52.62,1704100,51.99,52.62,51.39,52.62,1704100,0.0,1.0
2009-06-19,51.67,52.88,51.4,52.49,4628800,51.67,52.88,51.4,52.49,4628800,0.0,1.0
2009-06-22,49.1,51.04,48.59,50.64,4710100,49.1,51.04,48.59,50.64,4710100,0.0,1.0
2009-06-23,48.73,49.58,48.5,49.43,2417800,48.73,49.58,48.5,49.43,2417800,0.0,1.0
2009-06-24,49.23,49.49,48.25,48.71,2412600,49.23,49.49,48.25,48.71,2412600,0.0,1.0
2009-06-25,49.99,50.13,48.61,49.13,2303000,49.99,50.13,48.61,49.13,2303000,0.0,1.0
2009-06-26,50.07,50.23,49.539,49.71,2281900,50.07,50.23,49.539,49.71,2281900,0.0,1.0
2009-06-29,47.32,48.3,46.3,47.83,7032100,47.32,48.3,46.3,47.83,7032100,0.0,1.0
2009-06-30,45.15,47.14,44.56,47.14,8872800,45.15,47.14,44.56,47.14,8872800,0.0,1.0
2009-07-01,46.77,47.41,45.325,45.325,5721100,46.77,47.41,45.325,45.325,5721100,0.0,1.0
2009-07-02,45.0,47.22,44.8,46.71,5113000,45.0,47.22,44.8,46.71,5113000,0.0,1.0
2009-07-06,45.22,45.4,44.58,44.88,2731900,45.22,45.4,44.58,44.88,2731900,0.0,1.0
2009-07-07,44.49,45.25,44.41,45.08,2638100,44.49,45.25,44.41,45.08,2638100,0.0,1.0
2009-07-08,44.86,45.55,44.74,45.0,3458200,44.86,45.55,44.74,45.0,3458200,0.0,1.0
2009-07-09,45.43,45.8,44.67,45.07,2509200,45.43,45.8,44.67,45.07,2509200,0.0,1.0
2009-07-10,44.75,45.8,44.53,45.13,3146400,44.75,45.8,44.53,45.13,3146400,0.0,1.0
2009-07-13,46.16,46.48,44.9,45.01,3634000,46.16,46.48,44.9,45.01,3634000,0.0,1.0
2009-07-14,45.94,47.27,45.69,46.62,4111200,45.94,47.27,45.69,46.62,4111200,0.0,1.0
2009-07-15,46.67,46.74,46.01,46.19,3611400,46.67,46.74,46.01,46.19,3611400,0.0,1.0
2009-07-16,47.1,48.3,46.72,47.77,4984800,47.1,48.3,46.72,47.77,4984800,0.0,1.0
2009-07-17,46.07,47.18,45.87,46.75,3379300,46.07,47.18,45.87,46.75,3379300,0.0,1.0
2009-07-20,46.92,47.23,45.95,46.13,4685600,46.92,47.23,45.95,46.13,4685600,0.0,1.0
2009-07-21,47.76,47.84,46.48,46.94,2763100,47.76,47.84,46.48,46.94,2763100,0.0,1.0
2009-07-22,46.86,47.72,46.52,47.72,2409900,46.86,47.72,46.52,47.72,2409900,0.0,1.0
2009-07-23,48.59,48.99,46.75,46.97,3743300,48.59,48.99,46.75,46.97,3743300,0.0,1.0
2009-07-24,48.98,49.01,47.83,48.6,1589300,48.98,49.01,47.83,48.6,1589300,0.0,1.0
2009-07-27,49.21,49.54,48.49,48.6,2140300,49.21,49.54,48.49,48.6,2140300,0.0,1.0
2009-07-28,49.02,49.76,48.74,49.14,2422700,49.02,49.76,48.74,49.14,2422700,0.0,1.0
2009-07-29,48.12,49.07,47.82,48.7,3228100,48.12,49.07,47.82,48.7,3228100,0.0,1.0
2009-07-30,47.36,48.94,47.29,48.89,3567000,47.36,48.94,47.29,48.89,3567000,0.0,1.0
2009-07-31,47.55,48.39,47.45,47.49,2568600,47.55,48.39,47.45,47.49,2568600,0.0,1.0
2009-08-03,48.36,48.4,47.22,47.47,2462000,48.36,48.4,47.22,47.47,2462000,0.0,1.0
2009-08-04,48.61,48.72,47.84,47.97,1675200,48.61,48.72,47.84,47.97,1675200,0.0,1.0
2009-08-05,47.62,48.61,47.49,48.55,2298600,47.62,48.61,47.49,48.55,2298600,0.0,1.0
2009-08-06,46.65,47.6,46.39,47.58,2779000,46.65,47.6,46.39,47.58,2779000,0.0,1.0
2009-08-07,47.28,47.75,46.81,46.81,1600300,47.28,47.75,46.81,46.81,1600300,0.0,1.0
2009-08-10,47.93,48.0,47.04,47.29,1929400,47.93,48.0,47.04,47.29,1929400,0.0,1.0
2009-08-11,47.81,48.09,47.49,47.59,1746400,47.81,48.09,47.49,47.59,1746400,0.0,1.0
2009-08-12,49.0,49.44,47.5137,47.7,3684400,49.0,49.44,47.5137,47.7,3684400,0.0,1.0
2009-08-13,48.92,49.45,48.7,49.04,2654900,48.92,49.45,48.7,49.04,2654900,0.0,1.0
2009-08-14,48.78,48.87,47.77,48.67,2125500,48.78,48.87,47.77,48.67,2125500,0.0,1.0
2009-08-17,48.25,48.63,47.9,48.34,2010200,48.25,48.63,47.9,48.34,2010200,0.0,1.0
2009-08-18,48.35,48.55,47.85,48.1,1981400,48.35,48.55,47.85,48.1,1981400,0.0,1.0
2009-08-19,49.03,49.13,47.91,48.11,2245100,49.03,49.13,47.91,48.11,2245100,0.0,1.0
2009-08-20,49.57,49.85,48.93,49.05,1777300,49.57,49.85,48.93,49.05,1777300,0.0,1.0
2009-08-21,49.97,50.43,49.16,49.45,2238200,49.97,50.43,49.16,49.45,2238200,0.0,1.0
2009-08-24,49.53,49.84,49.19,49.59,1692900,49.53,49.84,49.19,49.59,1692900,0.0,1.0
2009-08-25,49.71,49.9,49.29,49.55,1965600,49.71,49.9,49.29,49.55,1965600,0.0,1.0
2009-08-26,49.92,50.0,49.42,49.59,1916400,49.92,50.0,49.42,49.59,1916400,0.0,1.0
2009-08-27,50.05,50.23,49.24,49.28,2476900,50.05,50.23,49.24,49.28,2476900,0.0,1.0
2009-08-28,49.93,50.41,49.53,50.23,1952300,49.93,50.41,49.53,50.23,1952300,0.0,1.0
2009-08-31,50.2,50.35,49.22,49.28,2688000,50.2,50.35,49.22,49.28,2688000,0.0,1.0
2009-09-01,49.24,50.61,48.98,49.61,3144400,49.24,50.61,48.98,49.61,3144400,0.0,1.0
2009-09-02,49.19,49.47,48.64,48.775,2061800,49.19,49.47,48.64,48.775,2061800,0.0,1.0
2009-09-03,49.91,49.97,49.05,49.07,2371600,49.91,49.97,49.05,49.07,2371600,0.0,1.0
2009-09-04,51.01,51.09,50.29,50.9,4276300,51.01,51.09,50.29,50.9,4276300,0.0,1.0
2009-09-08,51.18,51.7,51.01,51.06,2888800,51.18,51.7,51.01,51.06,2888800,0.0,1.0
2009-09-09,51.04,51.5,50.49,51.13,2861500,51.04,51.5,50.49,51.13,2861500,0.0,1.0
2009-09-10,50.33,51.21,50.21,51.21,2538700,50.33,51.21,50.21,51.21,2538700,0.0,1.0
2009-09-11,50.84,50.99,50.08,50.63,1929400,50.84,50.99,50.08,50.63,1929400,0.0,1.0
2009-09-14,50.83,51.2,50.35,50.35,2294100,50.83,51.2,50.35,50.35,2294100,0.0,1.0
2009-09-15,51.41,51.49,50.4,50.6,2046200,51.41,51.49,50.4,50.6,2046200,0.0,1.0
2009-09-16,51.55,51.72,51.06,51.4,2481500,51.55,51.72,51.06,51.4,2481500,0.0,1.0
2009-09-17,50.45,51.35,50.25,51.27,3203700,50.45,51.35,50.25,51.27,3203700,0.0,1.0
2009-09-18,50.0,50.81,49.84,50.81,3794800,50.0,50.81,49.84,50.81,3794800,0.0,1.0
2009-09-21,50.89,51.36,49.3,49.82,2482200,50.89,51.36,49.3,49.82,2482200,0.0,1.0
2009-09-22,50.53,50.95,49.9,50.84,1829400,50.53,50.95,49.9,50.84,1829400,0.0,1.0
2009-09-23,50.23,51.04,50.17,50.57,1340900,50.23,51.04,50.17,50.57,1340900,0.0,1.0
2009-09-24,50.23,50.64,49.99,50.35,1682200,50.23,50.64,49.99,50.35,1682200,0.0,1.0
2009-09-25,50.11,50.37,50.0,50.33,2121200,50.11,50.37,50.0,50.33,2121200,0.0,1.0
2009-09-28,50.57,51.25,50.03,50.12,1407800,50.57,51.25,50.03,50.12,1407800,0.0,1.0
2009-09-29,51.41,52.12,50.0,50.56,4462000,51.41,52.12,50.0,50.56,4462000,0.0,1.0
2009-09-30,50.52,50.9,49.87,50.89,3463300,50.52,50.9,49.87,50.89,3463300,0.0,1.0
2009-10-01,49.34,50.48,49.25,50.44,3249500,49.34,50.48,49.25,50.44,3249500,0.0,1.0
2009-10-02,48.89,49.48,48.69,49.48,2453200,48.89,49.48,48.69,49.48,2453200,0.0,1.0
2009-10-05,48.54,48.98,48.34,48.9,2096700,48.54,48.98,48.34,48.9,2096700,0.0,1.0
2009-10-06,49.02,49.46,48.35,48.68,1967700,49.02,49.46,48.35,48.68,1967700,0.0,1.0
2009-10-07,49.17,49.42,48.72,49.42,1383400,49.17,49.42,48.72,49.42,1383400,0.0,1.0
2009-10-08,48.6,49.59,48.47,49.59,1871900,48.6,49.59,48.47,49.59,1871900,0.0,1.0
2009-10-09,49.01,49.05,48.41,48.93,1560100,49.01,49.05,48.41,48.93,1560100,0.0,1.0
2009-10-12,48.69,49.35,48.36,49.1,1592300,48.69,49.35,48.36,49.1,1592300,0.0,1.0
2009-10-13,48.8,48.98,48.38,48.53,1378700,48.8,48.98,48.38,48.53,1378700,0.0,1.0
2009-10-14,50.04,50.28,49.14,49.14,3249900,50.04,50.28,49.14,49.14,3249900,0.0,1.0
2009-10-15,49.79,50.07,49.57,49.97,3262100,49.79,50.07,49.57,49.97,3262100,0.0,1.0
2009-10-16,49.2,49.68,48.582,49.53,3509800,49.2,49.68,48.582,49.53,3509800,0.0,1.0
2009-10-19,49.39,50.01,49.03,49.36,2301000,49.39,50.01,49.03,49.36,2301000,0.0,1.0
2009-10-20,48.06,48.8,47.33,48.32,5792300,48.06,48.8,47.33,48.32,5792300,0.0,1.0
2009-10-21,46.43,47.6564,46.26,47.41,6037200,46.43,47.6564,46.26,47.41,6037200,0.0,1.0
2009-10-22,47.23,47.59,46.3,46.38,3647200,47.23,47.59,46.3,46.38,3647200,0.0,1.0
2009-10-23,43.81,45.09,43.58,45.0,11117100,43.81,45.09,43.58,45.0,11117100,0.0,1.0
2009-10-26,44.13,44.66,43.55,43.83,4805800,44.13,44.66,43.55,43.83,4805800,0.0,1.0
2009-10-27,44.55,45.11,44.25,44.28,4735200,44.55,45.11,44.25,44.28,4735200,0.0,1.0
2009-10-28,43.53,44.96,43.48,44.12,3395700,43.53,44.96,43.48,44.12,3395700,0.0,1.0
2009-10-29,43.08,43.71,41.75,43.63,5338600,43.08,43.71,41.75,43.63,5338600,0.0,1.0
2009-10-30,42.13,43.41,42.1,42.85,3532100,42.13,43.41,42.1,42.85,3532100,0.0,1.0
2009-11-02,42.59,43.29,42.31,42.86,4535300,42.59,43.29,42.31,42.86,4535300,0.0,1.0
2009-11-03,43.25,43.44,42.54,42.7,4420200,43.25,43.44,42.54,42.7,4420200,0.0,1.0
2009-11-04,42.8,43.31,42.68,43.31,5209500,42.8,43.31,42.68,43.31,5209500,0.0,1.0
2009-11-05,44.39,44.72,42.99,43.0,6792100,44.39,44.72,42.99,43.0,6792100,0.0,1.0
2009-11-06,45.76,46.47,44.11,44.44,8636900,45.76,46.47,44.11,44.44,8636900,0.0,1.0
2009-11-09,45.41,45.76,44.91,45.64,4801800,45.41,45.76,44.91,45.64,4801800,0.0,1.0
2009-11-10,45.51,46.15,45.0,45.03,4664700,45.51,46.15,45.0,45.03,4664700,0.0,1.0
2009-11-11,46.43,46.553,45.45,45.46,3894300,46.43,46.553,45.45,45.46,3894300,0.0,1.0
2009-11-12,46.5,46.8,46.1,46.36,3910200,46.5,46.8,46.1,46.36,3910200,0.0,1.0
2009-11-13,46.72,47.06,46.31,46.33,2806600,46.72,47.06,46.31,46.33,2806600,0.0,1.0
2009-11-16,46.53,46.95,46.405,46.77,5304900,46.53,46.95,46.405,46.77,5304900,0.0,1.0
2009-11-17,46.048,46.41,45.88,46.23,4285700,46.048,46.41,45.88,46.23,4285700,0.0,1.0
2009-11-18,46.16,46.33,45.68,45.95,2593800,46.16,46.33,45.68,45.95,2593800,0.0,1.0
2009-11-19,45.85,46.3,45.54,46.1,3073600,45.85,46.3,45.54,46.1,3073600,0.0,1.0
2009-11-20,46.38,46.52,45.56,45.6,2829100,46.38,46.52,45.56,45.6,2829100,0.0,1.0
2009-11-23,46.79,47.2,46.35,46.67,2437600,46.79,47.2,46.35,46.67,2437600,0.0,1.0
2009-11-24,47.38,47.495,46.79,47.01,3118800,47.38,47.495,46.79,47.01,3118800,0.0,1.0
2009-11-25,47.45,47.7,47.18,47.26,1477700,47.45,47.7,47.18,47.26,1477700,0.0,1.0
2009-11-27,46.92,47.71,46.11,46.44,1476200,46.92,47.71,46.11,46.44,1476200,0.0,1.0
2009-11-30,46.94,47.59,46.93,47.4,3450600,46.94,47.59,46.93,47.4,3450600,0.0,1.0
2009-12-01,47.84,48.0,46.94,47.1,2296700,47.84,48.0,46.94,47.1,2296700,0.0,1.0
2009-12-02,47.74,48.32,47.47,47.91,2629800,47.74,48.32,47.47,47.91,2629800,0.0,1.0
2009-12-03,47.38,47.95,47.29,47.64,2436800,47.38,47.95,47.29,47.64,2436800,0.0,1.0
2009-12-04,48.18,48.3,47.52,47.63,2882900,48.18,48.3,47.52,47.63,2882900,0.0,1.0
2009-12-07,48.3,48.45,47.82,47.96,2471600,48.3,48.45,47.82,47.96,2471600,0.0,1.0
2009-12-08,48.06,48.25,47.46,47.95,2831400,48.06,48.25,47.46,47.95,2831400,0.0,1.0
2009-12-09,48.17,48.26,47.55,47.9,2942600,48.17,48.26,47.55,47.9,2942600,0.0,1.0
2009-12-10,48.26,48.66,48.11,48.11,2182800,48.26,48.66,48.11,48.11,2182800,0.0,1.0
2009-12-11,48.65,48.9349,48.17,48.33,2581500,48.65,48.9349,48.17,48.33,2581500,0.0,1.0
2009-12-14,48.87,49.25,48.75,48.75,2715400,48.87,49.25,48.75,48.75,2715400,0.0,1.0
2009-12-15,49.43,49.56,48.34,48.94,3072800,49.43,49.56,48.34,48.94,3072800,0.0,1.0
2009-12-16,50.25,50.47,49.314,49.49,4815200,50.25,50.47,49.314,49.49,4815200,0.0,1.0
2009-12-17,49.45,50.07,49.105,50.0,3977200,49.45,50.07,49.105,50.0,3977200,0.0,1.0
2009-12-18,50.07,50.45,49.31,49.52,6382400,50.07,50.45,49.31,49.52,6382400,0.0,1.0
2009-12-21,51.09,51.25,50.21,50.21,3636100,51.09,51.25,50.21,50.21,3636100,0.0,1.0
2009-12-22,52.32,52.63,51.02,51.23,4175900,52.32,52.63,51.02,51.23,4175900,0.0,1.0
2009-12-23,52.16,52.77,52.16,52.49,3345000,52.16,52.77,52.16,52.49,3345000,0.0,1.0
2009-12-24,52.24,52.5,51.91,52.22,630900,52.24,52.5,51.91,52.22,630900,0.0,1.0
2009-12-28,53.27,53.29,52.16,52.16,2181900,53.27,53.29,52.16,52.16,2181900,0.0,1.0
2009-12-29,53.4,53.56,53.09,53.37,2020000,53.4,53.56,53.09,53.37,2020000,0.0,1.0
2009-12-30,53.7,54.0,53.15,53.35,1861000,53.7,54.0,53.15,53.35,1861000,0.0,1.0
2009-12-31,53.5,53.83,53.31,53.81,1680400,53.5,53.83,53.31,53.81,1680400,0.0,1.0
2010-01-04,53.64,53.97,53.6,53.97,2469700,53.64,53.97,53.6,53.97,2469700,0.0,1.0
2010-01-05,53.38,55.0,53.0,54.72,4899400,53.38,55.0,53.0,54.72,4899400,0.0,1.0
2010-01-06,53.43,53.7,52.8,53.1,5555800,53.43,53.7,52.8,53.1,5555800,0.0,1.0
2010-01-07,52.99,53.5,52.46,53.23,3659900,52.99,53.5,52.46,53.23,3659900,0.0,1.0
2010-01-08,54.08,54.33,52.81,53.0,2996300,54.08,54.33,52.81,53.0,2996300,0.0,1.0
2010-01-11,53.9,54.35,53.53,54.1,1813300,53.9,54.35,53.53,54.1,1813300,0.0,1.0
2010-01-12,53.25,54.03,52.94,53.66,3242900,53.25,54.03,52.94,53.66,3242900,0.0,1.0
2010-01-13,54.08,54.33,52.96,53.33,2130600,54.08,54.33,52.96,53.33,2130600,0.0,1.0
2010-01-14,54.36,54.36,53.59,53.81,1769900,54.36,54.36,53.59,53.81,1769900,0.0,1.0
2010-01-15,54.18,54.85,53.78,54.06,2997200,54.18,54.85,53.78,54.06,2997200,0.0,1.0
2010-01-19,55.23,55.31,54.29,54.29,2941500,55.23,55.31,54.29,54.29,2941500,0.0,1.0
2010-01-20,54.72,55.37,54.01,55.035,2634100,54.72,55.37,54.01,55.035,2634100,0.0,1.0
2010-01-21,53.21,54.53,52.67,54.53,4731200,53.21,54.53,52.67,54.53,4731200,0.0,1.0
2010-01-22,53.06,53.71,52.6,53.19,3167800,53.06,53.71,52.6,53.19,3167800,0.0,1.0
2010-01-25,52.67,53.5,52.17,53.22,2265300,52.67,53.5,52.17,53.22,2265300,0.0,1.0
2010-01-26,53.0,53.11,52.16,52.52,2346700,53.0,53.11,52.16,52.52,2346700,0.0,1.0
2010-01-27,53.58,53.62,52.37,52.47,2963800,53.58,53.62,52.37,52.47,2963800,0.0,1.0
2010-01-28,53.27,54.51,52.6,54.28,3314100,53.27,54.51,52.6,54.28,3314100,0.0,1.0
2010-01-29,53.74,53.91,53.01,53.31,3127900,53.74,53.91,53.01,53.31,3127900,0.0,1.0
2010-02-01,53.91,53.93,52.98,53.41,2481700,53.91,53.93,52.98,53.41,2481700,0.0,1.0
2010-02-02,54.94,54.95,53.24,53.76,2178500,54.94,54.95,53.24,53.76,2178500,0.0,1.0
2010-02-03,54.6,54.81,54.03,54.52,2155700,54.6,54.81,54.03,54.52,2155700,0.0,1.0
2010-02-04,53.1,54.46,52.99,54.17,2799600,53.1,54.46,52.99,54.17,2799600,0.0,1.0
2010-02-05,53.53,53.7,52.23,53.14,3638700,53.53,53.7,52.23,53.14,3638700,0.0,1.0
2010-02-08,52.84,53.56,52.47,53.54,2852400,52.84,53.56,52.47,53.54,2852400,0.0,1.0
2010-02-09,54.09,54.88,53.33,53.88,2965000,54.09,54.88,53.33,53.88,2965000,0.0,1.0
2010-02-10,54.39,54.91,54.07,54.2,2562700,54.39,54.91,54.07,54.2,2562700,0.0,1.0
2010-02-11,55.69,55.92,53.92,54.12,2824200,55.69,55.92,53.92,54.12,2824200,0.0,1.0
2010-02-12,55.21,55.8,54.72,55.08,2954300,55.21,55.8,54.72,55.08,2954300,0.0,1.0
2010-02-16,55.12,55.77,54.92,55.55,3277000,55.12,55.77,54.92,55.55,3277000,0.0,1.0
2010-02-17,56.23,56.26,55.31,55.31,2497800,56.23,56.26,55.31,55.31,2497800,0.0,1.0
2010-02-18,55.98,56.37,55.8,56.03,2593500,55.98,56.37,55.8,56.03,2593500,0.0,1.0
2010-02-19,56.61,56.99,55.49,55.88,3057000,56.61,56.99,55.49,55.88,3057000,0.0,1.0
2010-02-22,55.67,56.66,55.53,56.53,2170300,55.67,56.66,55.53,56.53,2170300,0.0,1.0
2010-02-23,55.25,56.12,54.85,55.63,2910600,55.25,56.12,54.85,55.63,2910600,0.0,1.0
2010-02-24,55.29,55.95,54.74,55.3,5288000,55.29,55.95,54.74,55.3,5288000,0.0,1.0
2010-02-25,54.89,54.97,54.03,54.3,2826200,54.89,54.97,54.03,54.3,2826200,0.0,1.0
2010-02-26,55.01,55.19,54.54,54.81,2847100,55.01,55.19,54.54,54.81,2847100,0.0,1.0
2010-03-01,56.78,56.9,55.34,55.48,2567900,56.78,56.9,55.34,55.48,2567900,0.0,1.0
2010-03-02,57.31,57.47,56.52,56.54,2530800,57.31,57.47,56.52,56.54,2530800,0.0,1.0
2010-03-03,56.79,57.59,56.705,57.26,1990500,56.79,57.59,56.705,57.26,1990500,0.0,1.0
2010-03-04,56.66,56.9,56.34,56.79,1377900,56.66,56.9,56.34,56.79,1377900,0.0,1.0
2010-03-05,57.21,57.21,56.61,56.665,1526500,57.21,57.21,56.61,56.665,1526500,0.0,1.0
2010-03-08,57.67,58.48,56.91,56.99,3064900,57.67,58.48,56.91,56.99,3064900,0.0,1.0
2010-03-09,57.84,58.31,57.53,57.64,2195300,57.84,58.31,57.53,57.64,2195300,0.0,1.0
2010-03-10,58.71,58.96,57.9,57.91,2248600,58.71,58.96,57.9,57.91,2248600,0.0,1.0
2010-03-11,58.78,58.86,57.72,58.55,1865700,58.78,58.86,57.72,58.55,1865700,0.0,1.0
2010-03-12,58.76,58.9285,58.08,58.81,1468700,58.76,58.9285,58.08,58.81,1468700,0.0,1.0
2010-03-15,58.9,58.99,58.315,58.86,1407400,58.9,58.99,58.315,58.86,1407400,0.0,1.0
2010-03-16,59.73,59.85,58.64,59.23,3238200,59.73,59.85,58.64,59.23,3238200,0.0,1.0
2010-03-17,59.36,59.73,59.23,59.63,1982700,59.36,59.73,59.23,59.63,1982700,0.0,1.0
2010-03-18,59.2,59.35,58.32,59.12,2512000,59.2,59.35,58.32,59.12,2512000,0.0,1.0
2010-03-19,59.63,60.17,58.59,59.82,5024800,59.63,60.17,58.59,59.82,5024800,0.0,1.0
2010-03-22,59.82,60.28,59.57,59.78,2156500,59.82,60.28,59.57,59.78,2156500,0.0,1.0
2010-03-23,59.84,59.94,59.41,59.67,1232300,59.84,59.94,59.41,59.67,1232300,0.0,1.0
2010-03-24,58.85,59.8,58.72,59.76,1809200,58.85,59.8,58.72,59.76,1809200,0.0,1.0
2010-03-25,58.27,59.27,58.27,59.08,2407000,58.27,59.27,58.27,59.08,2407000,0.0,1.0
2010-03-26,58.15,58.76,57.82,58.57,1347000,58.15,58.76,57.82,58.57,1347000,0.0,1.0
2010-03-29,58.42,58.7,57.89,57.92,1800700,58.42,58.7,57.89,57.92,1800700,0.0,1.0
2010-03-30,57.71,58.45,57.5,58.22,2030100,57.71,58.45,57.5,58.22,2030100,0.0,1.0
2010-03-31,57.39,57.94,57.24,57.5,1620500,57.39,57.94,57.24,57.5,1620500,0.0,1.0
2010-04-01,57.52,57.99,57.03,57.8,1564700,57.52,57.99,57.03,57.8,1564700,0.0,1.0
2010-04-05,57.53,57.96,57.13,57.56,1142200,57.53,57.96,57.13,57.56,1142200,0.0,1.0
2010-04-06,57.5,57.89,57.27,57.42,1422600,57.5,57.89,57.27,57.42,1422600,0.0,1.0
2010-04-07,57.27,57.77,56.99,57.51,1869100,57.27,57.77,56.99,57.51,1869100,0.0,1.0
2010-04-08,56.43,57.3,56.19,57.3,2395400,56.43,57.3,56.19,57.3,2395400,0.0,1.0
2010-04-09,56.52,56.9,56.3,56.335,2716000,56.52,56.9,56.3,56.335,2716000,0.0,1.0
2010-04-12,56.0,56.52,55.69,56.52,2397400,56.0,56.52,55.69,56.52,2397400,0.0,1.0
2010-04-13,55.07,56.07,54.9,55.78,4166100,55.07,56.07,54.9,55.78,4166100,0.0,1.0
2010-04-14,54.96,55.23,54.05,54.81,4327000,54.96,55.23,54.05,54.81,4327000,0.0,1.0
2010-04-15,54.412,55.03,53.93,54.72,2795400,54.412,55.03,53.93,54.72,2795400,0.0,1.0
2010-04-16,53.64,54.28,53.12,54.2,4198100,53.64,54.28,53.12,54.2,4198100,0.0,1.0
2010-04-19,54.79,55.05,53.5,53.64,3076100,54.79,55.05,53.5,53.64,3076100,0.0,1.0
2010-04-20,53.91,54.97,53.26,54.4,3533200,53.91,54.97,53.26,54.4,3533200,0.0,1.0
2010-04-21,52.72,53.8,52.4,53.4,4325200,52.72,53.8,52.4,53.4,4325200,0.0,1.0
2010-04-22,52.03,52.61,51.62,52.61,4324100,52.03,52.61,51.62,52.61,4324100,0.0,1.0
2010-04-23,52.59,52.63,51.88,52.13,2519600,52.59,52.63,51.88,52.13,2519600,0.0,1.0
2010-04-26,52.25,52.785,52.095,52.35,2290900,52.25,52.785,52.095,52.35,2290900,0.0,1.0
2010-04-27,52.1,53.13,52.02,52.15,3761500,52.1,53.13,52.02,52.15,3761500,0.0,1.0
2010-04-28,52.12,52.6799,52.06,52.19,2421200,52.12,52.6799,52.06,52.19,2421200,0.0,1.0
2010-04-29,53.31,53.7,51.8,52.23,3556000,53.31,53.7,51.8,52.23,3556000,0.0,1.0
2010-04-30,53.29,54.04,53.13,53.51,3348900,53.29,54.04,53.13,53.51,3348900,0.0,1.0
2010-05-03,53.6,53.92,53.26,53.5,2057900,53.6,53.92,53.26,53.5,2057900,0.0,1.0
2010-05-04,52.3,53.092,51.7972,53.0,2288900,52.3,53.092,51.7972,53.0,2288900,0.0,1.0
2010-05-05,52.7,52.91,52.02,52.33,2541100,52.7,52.91,52.02,52.33,2541100,0.0,1.0
2010-05-06,50.7,52.58,49.43,52.58,4393100,50.7,52.58,49.43,52.58,4393100,0.0,1.0
2010-05-07,50.39,51.02,49.36,49.8,4704300,50.39,51.02,49.36,49.8,4704300,0.0,1.0
2010-05-10,51.13,51.8,50.74,51.285,3245400,51.13,51.8,50.74,51.285,3245400,0.0,1.0
2010-05-11,51.38,51.71,50.72,50.93,2877300,51.38,51.71,50.72,50.93,2877300,0.0,1.0
2010-05-12,52.04,52.06,50.85,51.32,2375100,52.04,52.06,50.85,51.32,2375100,0.0,1.0
2010-05-13,51.4,51.89,51.33,51.74,1659100,51.4,51.89,51.33,51.74,1659100,0.0,1.0
2010-05-14,50.13,51.36,49.64,51.2,4030000,50.13,51.36,49.64,51.2,4030000,0.0,1.0
2010-05-17,50.57,50.68,49.29,49.8,2257100,50.57,50.68,49.29,49.8,2257100,0.0,1.0
2010-05-18,50.7,51.25,50.445,50.69,2410300,50.7,51.25,50.445,50.69,2410300,0.0,1.0
2010-05-19,50.46,51.04,50.01,50.51,2533100,50.46,51.04,50.01,50.51,2533100,0.0,1.0
2010-05-20,49.25,50.31,49.25,49.58,3899600,49.25,50.31,49.25,49.58,3899600,0.0,1.0
2010-05-21,48.98,50.01,48.73,48.91,5046900,48.98,50.01,48.73,48.91,5046900,0.0,1.0
2010-05-24,48.27,48.97,48.23,48.77,3856200,48.27,48.97,48.23,48.77,3856200,0.0,1.0
2010-05-25,48.35,48.43,47.1,47.77,2739100,48.35,48.43,47.1,47.77,2739100,0.0,1.0
2010-05-26,47.36,48.74,47.32,48.09,3773700,47.36,48.74,47.32,48.09,3773700,0.0,1.0
2010-05-27,48.28,48.3,47.4,47.94,3515600,48.28,48.3,47.4,47.94,3515600,0.0,1.0
2010-05-28,47.43,48.44,47.4276,48.14,4610200,47.43,48.44,47.4276,48.14,4610200,0.0,1.0
2010-06-01,47.22,48.1,46.98,47.25,3682400,47.22,48.1,46.98,47.25,3682400,0.0,1.0
2010-06-02,48.35,48.43,46.98,47.2,3027200,48.35,48.43,46.98,47.2,3027200,0.0,1.0
2010-06-03,49.25,49.34,48.09,48.25,3064500,49.25,49.34,48.09,48.25,3064500,0.0,1.0
2010-06-04,47.84,48.84,47.77,48.5,3961400,47.84,48.84,47.77,48.5,3961400,0.0,1.0
2010-06-07,47.64,48.27,47.63,48.05,2879100,47.64,48.27,47.63,48.05,2879100,0.0,1.0
2010-06-08,46.85,48.23,46.56,48.195,4041700,46.85,48.23,46.56,48.195,4041700,0.0,1.0
2010-06-09,47.08,47.805,46.37,47.1,2906800,47.08,47.805,46.37,47.1,2906800,0.0,1.0
2010-06-10,48.14,48.26,47.29,47.72,2922000,48.14,48.26,47.29,47.72,2922000,0.0,1.0
2010-06-11,46.22,47.62,45.96,47.39,5927500,46.22,47.62,45.96,47.39,5927500,0.0,1.0
2010-06-14,46.79,47.48,46.38,46.43,3087000,46.79,47.48,46.38,46.43,3087000,0.0,1.0
2010-06-15,48.12,48.18,46.93,47.12,3091400,48.12,48.18,46.93,47.12,3091400,0.0,1.0
2010-06-16,48.35,48.47,47.77,47.92,1993200,48.35,48.47,47.77,47.92,1993200,0.0,1.0
2010-06-17,49.01,49.09,48.22,48.22,2752600,49.01,49.09,48.22,48.22,2752600,0.0,1.0
2010-06-18,49.86,50.15,49.1,49.12,5777600,49.86,50.15,49.1,49.12,5777600,0.0,1.0
2010-06-21,49.49,50.28,49.39,50.02,2623600,49.49,50.28,49.39,50.02,2623600,0.0,1.0
2010-06-22,49.54,50.55,49.46,49.73,2456700,49.54,50.55,49.46,49.73,2456700,0.0,1.0
2010-06-23,49.69,49.88,49.22,49.44,1805400,49.69,49.88,49.22,49.44,1805400,0.0,1.0
2010-06-24,49.38,49.88,49.07,49.46,1879900,49.38,49.88,49.07,49.46,1879900,0.0,1.0
2010-06-25,49.57,50.28,49.18,49.5,8681200,49.57,50.28,49.18,49.5,8681200,0.0,1.0
2010-06-28,49.57,49.935,48.81,49.58,1759200,49.57,49.935,48.81,49.58,1759200,0.0,1.0
2010-06-29,48.7,49.09,48.09,49.04,2757200,48.7,49.09,48.09,49.04,2757200,0.0,1.0
2010-06-30,47.45,49.05,47.43,48.51,3765500,47.45,49.05,47.43,48.51,3765500,0.0,1.0
2010-07-01,46.73,47.76,46.15,47.7,4042500,46.73,47.76,46.15,47.7,4042500,0.0,1.0
2010-07-02,49.42,50.91,47.5,47.5,9247400,49.42,50.91,47.5,47.5,9247400,0.0,1.0
2010-07-06,48.38,49.68,48.09,49.68,4234800,48.38,49.68,48.09,49.68,4234800,0.0,1.0
2010-07-07,49.84,49.91,48.18,48.35,2683700,49.84,49.91,48.18,48.35,2683700,0.0,1.0
2010-07-08,50.85,51.0,49.85,49.96,2883400,50.85,51.0,49.85,49.96,2883400,0.0,1.0
2010-07-09,51.71,51.77,50.75,51.09,2697400,51.71,51.77,50.75,51.09,2697400,0.0,1.0
2010-07-12,51.66,52.0,51.05,51.09,1949100,51.66,52.0,51.05,51.09,1949100,0.0,1.0
2010-07-13,52.68,52.96,51.86,51.87,2178100,52.68,52.96,51.86,51.87,2178100,0.0,1.0
2010-07-14,52.97,53.0,52.29,52.4,1766100,52.97,53.0,52.29,52.4,1766100,0.0,1.0
2010-07-15,53.43,53.58,52.62,52.99,2423500,53.43,53.58,52.62,52.99,2423500,0.0,1.0
2010-07-16,51.86,53.78,51.84,53.29,3174900,51.86,53.78,51.84,53.29,3174900,0.0,1.0
2010-07-19,53.18,53.32,51.77,52.06,2853100,53.18,53.32,51.77,52.06,2853100,0.0,1.0
2010-07-20,54.02,54.13,51.74,52.65,4645500,54.02,54.13,51.74,52.65,4645500,0.0,1.0
2010-07-21,54.97,56.4,53.59,54.15,6481500,54.97,56.4,53.59,54.15,6481500,0.0,1.0
2010-07-22,56.17,56.49,55.11,55.18,3925200,56.17,56.49,55.11,55.18,3925200,0.0,1.0
2010-07-23,53.47,56.48,52.4,55.88,7235500,53.47,56.48,52.4,55.88,7235500,0.0,1.0
2010-07-26,57.89,58.16,53.91,53.91,7694200,57.89,58.16,53.91,53.91,7694200,0.0,1.0
2010-07-27,57.75,58.06,56.63,57.61,5557900,57.75,58.06,56.63,57.61,5557900,0.0,1.0
2010-07-28,55.92,57.75,55.89,57.58,7050200,55.92,57.75,55.89,57.58,7050200,0.0,1.0
2010-07-29,56.53,57.0,55.46,56.36,3652700,56.53,57.0,55.46,56.36,3652700,0.0,1.0
2010-07-30,55.88,56.3,54.205,54.62,5111700,55.88,56.3,54.205,54.62,5111700,0.0,1.0
2010-08-02,57.19,57.32,56.45,56.59,2673700,57.19,57.32,56.45,56.59,2673700,0.0,1.0
2010-08-03,57.34,57.87,56.96,57.25,3250100,57.34,57.87,56.96,57.25,3250100,0.0,1.0
2010-08-04,57.39,57.9,56.85,57.23,2730700,57.39,57.9,56.85,57.23,2730700,0.0,1.0
2010-08-05,57.16,57.55,56.77,57.41,1959600,57.16,57.55,56.77,57.41,1959600,0.0,1.0
2010-08-06,57.66,57.73,56.03,56.62,2118100,57.66,57.73,56.03,56.62,2118100,0.0,1.0
2010-08-09,57.58,57.88,57.21,57.88,1382200,57.58,57.88,57.21,57.88,1382200,0.0,1.0
2010-08-10,57.86,58.16,56.28,57.2,1877000,57.86,58.16,56.28,57.2,1877000,0.0,1.0
2010-08-11,55.8,57.37,55.575,57.15,2862600,55.8,57.37,55.575,57.15,2862600,0.0,1.0
2010-08-12,56.61,57.06,55.14,55.14,2313100,56.61,57.06,55.14,55.14,2313100,0.0,1.0
2010-08-13,55.94,56.4299,55.68,56.08,2013500,55.94,56.4299,55.68,56.08,2013500,0.0,1.0
2010-08-16,55.85,56.03,55.16,55.79,1725400,55.85,56.03,55.16,55.79,1725400,0.0,1.0
2010-08-17,56.91,57.38,55.88,56.25,1954300,56.91,57.38,55.88,56.25,1954300,0.0,1.0
2010-08-18,56.52,57.13,55.85,56.27,1629000,56.52,57.13,55.85,56.27,1629000,0.0,1.0
2010-08-19,55.06,56.28,54.68,56.21,2326000,55.06,56.28,54.68,56.21,2326000,0.0,1.0
2010-08-20,55.38,55.665,54.52,55.17,2368500,55.38,55.665,54.52,55.17,2368500,0.0,1.0
2010-08-23,54.91,56.09,54.75,55.47,1166600,54.91,56.09,54.75,55.47,1166600,0.0,1.0
2010-08-24,53.84,54.69,53.6,54.67,1780600,53.84,54.69,53.6,54.67,1780600,0.0,1.0
2010-08-25,55.37,55.73,53.59,53.68,3220400,55.37,55.73,53.59,53.68,3220400,0.0,1.0
2010-08-26,53.91,55.5,53.82,55.5,2401300,53.91,55.5,53.82,55.5,2401300,0.0,1.0
2010-08-27,54.6,54.92,53.14,54.0,1704400,54.6,54.92,53.14,54.0,1704400,0.0,1.0
2010-08-30,53.92,54.83,53.76,54.32,1325100,53.92,54.83,53.76,54.32,1325100,0.0,1.0
2010-08-31,53.8,54.3,53.24,53.8,2015500,53.8,54.3,53.24,53.8,2015500,0.0,1.0
2010-09-01,55.31,55.63,53.97,54.48,1559900,55.31,55.63,53.97,54.48,1559900,0.0,1.0
2010-09-02,55.25,55.49,54.66,55.23,1358200,55.25,55.49,54.66,55.23,1358200,0.0,1.0
2010-09-03,56.24,56.25,55.35,55.66,1489400,56.24,56.25,55.35,55.66,1489400,0.0,1.0
2010-09-07,56.14,56.44,55.67,55.98,2493000,56.14,56.44,55.67,55.98,2493000,0.0,1.0
2010-09-08,57.15,57.27,56.28,56.3,2202200,57.15,57.27,56.28,56.3,2202200,0.0,1.0
2010-09-09,57.01,57.44,56.6,57.23,2217400,57.01,57.44,56.6,57.23,2217400,0.0,1.0
2010-09-10,57.68,57.86,56.95,57.26,1145300,57.68,57.86,56.95,57.26,1145300,0.0,1.0
2010-09-13,57.81,58.0,57.47,57.85,1464100,57.81,58.0,57.47,57.85,1464100,0.0,1.0
2010-09-14,57.91,58.09,57.33,57.5,1549100,57.91,58.09,57.33,57.5,1549100,0.0,1.0
2010-09-15,58.42,58.52,57.45,57.45,1814000,58.42,58.52,57.45,57.45,1814000,0.0,1.0
2010-09-16,57.67,58.64,57.45,58.37,1809300,57.67,58.64,57.45,58.37,1809300,0.0,1.0
2010-09-17,57.92,58.33,57.55,57.76,3223900,57.92,58.33,57.55,57.76,3223900,0.0,1.0
2010-09-20,57.8,58.22,57.26,58.0,2348000,57.8,58.22,57.26,58.0,2348000,0.0,1.0
2010-09-21,58.23,58.28,57.21,57.64,2373200,58.23,58.28,57.21,57.64,2373200,0.0,1.0
2010-09-22,54.86,56.1,54.48,54.8,8035500,54.86,56.1,54.48,54.8,8035500,0.0,1.0
2010-09-23,55.24,55.8,54.13,54.62,3208000,55.24,55.8,54.13,54.62,3208000,0.0,1.0
2010-09-24,56.42,56.78,55.66,55.77,2946600,56.42,56.78,55.66,55.77,2946600,0.0,1.0
2010-09-27,54.79,56.33,54.74,56.25,2294000,54.79,56.33,54.74,56.25,2294000,0.0,1.0
2010-09-28,55.42,56.2,54.38,55.17,2833700,55.42,56.2,54.38,55.17,2833700,0.0,1.0
2010-09-29,55.36,55.74,54.93,55.48,2482200,55.36,55.74,54.93,55.48,2482200,0.0,1.0
2010-09-30,56.12,56.34,55.47,55.71,2945000,56.12,56.34,55.47,55.71,2945000,0.0,1.0
2010-10-01,56.53,56.55,55.63,56.0,2598400,56.53,56.55,55.63,56.0,2598400,0.0,1.0
2010-10-04,56.66,57.49,56.41,56.75,2498100,56.66,57.49,56.41,56.75,2498100,0.0,1.0
2010-10-05,57.53,57.86,56.66,56.99,2021600,57.53,57.86,56.66,56.99,2021600,0.0,1.0
2010-10-06,56.63,57.34,56.2,57.32,2112700,56.63,57.34,56.2,57.32,2112700,0.0,1.0
2010-10-07,57.24,57.38,56.215,56.63,1490200,57.24,57.38,56.215,56.63,1490200,0.0,1.0
2010-10-08,57.59,58.2,56.92,57.05,2185400,57.59,58.2,56.92,57.05,2185400,0.0,1.0
2010-10-11,57.06,57.64,56.83,57.49,1316300,57.06,57.64,56.83,57.49,1316300,0.0,1.0
2010-10-12,56.93,57.1,55.98,57.06,1753700,56.93,57.1,55.98,57.06,1753700,0.0,1.0
2010-10-13,57.19,57.495,56.73,56.99,1364000,57.19,57.495,56.73,56.99,1364000,0.0,1.0
2010-10-14,56.98,57.24,56.49,56.93,1461500,56.98,57.24,56.49,56.93,1461500,0.0,1.0
2010-10-15,57.66,57.67,56.67,57.24,2364300,57.66,57.67,56.67,57.24,2364300,0.0,1.0
2010-10-18,58.53,58.55,57.26,57.38,1589000,58.53,58.55,57.26,57.38,1589000,0.0,1.0
2010-10-19,58.27,58.88,57.73,58.39,2128900,58.27,58.88,57.73,58.39,2128900,0.0,1.0
2010-10-20,58.66,59.21,57.73,58.02,2185000,58.66,59.21,57.73,58.02,2185000,0.0,1.0
2010-10-21,58.31,58.75,57.58,58.52,1524900,58.31,58.75,57.58,58.52,1524900,0.0,1.0
2010-10-22,58.75,58.97,58.15,58.54,1348600,58.75,58.97,58.15,58.54,1348600,0.0,1.0
2010-10-25,59.9,60.19,59.01,59.13,3173600,59.9,60.19,59.01,59.13,3173600,0.0,1.0
2010-10-26,59.99,60.095,58.301,59.25,3342400,59.99,60.095,58.301,59.25,3342400,0.0,1.0
2010-10-27,62.48,62.625,59.66,59.76,3936800,62.48,62.625,59.66,59.76,3936800,0.0,1.0
2010-10-28,63.85,64.92,62.26,62.6,5739200,63.85,64.92,62.26,62.6,5739200,0.0,1.0
2010-10-29,62.71,64.06,62.63,63.58,3419300,62.71,64.06,62.63,63.58,3419300,0.0,1.0
2010-11-01,62.55,63.5,62.41,62.89,2261000,62.55,63.5,62.41,62.89,2261000,0.0,1.0
2010-11-02,63.0,63.32,62.59,63.16,1820400,63.0,63.32,62.59,63.16,1820400,0.0,1.0
2010-11-03,63.0,63.33,62.67,63.09,2670400,63.0,63.33,62.67,63.09,2670400,0.0,1.0
2010-11-04,62.5,62.98,61.82,62.32,3722900,62.5,62.98,61.82,62.32,3722900,0.0,1.0
2010-11-05,62.78,62.8,61.82,62.49,2732900,62.78,62.8,61.82,62.49,2732900,0.0,1.0
2010-11-08,63.03,63.17,62.12,62.45,1983500,63.03,63.17,62.12,62.45,1983500,0.0,1.0
2010-11-09,63.39,63.41,62.72,62.91,2550800,63.39,63.41,62.72,62.91,2550800,0.0,1.0
2010-11-10,64.95,64.97,62.99,63.28,4247500,64.95,64.97,62.99,63.28,4247500,0.0,1.0
2010-11-11,64.73,65.43,64.215,64.7,2513700,64.73,65.43,64.215,64.7,2513700,0.0,1.0
2010-11-12,64.5,64.61,63.56,64.22,2209400,64.5,64.61,63.56,64.22,2209400,0.0,1.0
2010-11-15,65.46,66.43,64.74,64.85,2652900,65.46,66.43,64.74,64.85,2652900,0.0,1.0
2010-11-16,64.33,65.525,63.56,63.56,1950600,64.33,65.525,63.56,63.56,1950600,0.0,1.0
2010-11-17,64.52,64.9192,63.94,64.26,1466700,64.52,64.9192,63.94,64.26,1466700,0.0,1.0
2010-11-18,64.78,65.6,64.52,64.62,1667800,64.78,65.6,64.52,64.62,1667800,0.0,1.0
2010-11-19,64.91,65.44,64.62,64.88,2030700,64.91,65.44,64.62,64.88,2030700,0.0,1.0
2010-11-22,64.86,65.39,64.215,64.85,1324700,64.86,65.39,64.215,64.85,1324700,0.0,1.0
2010-11-23,63.82,64.81,63.58,64.57,1608400,63.82,64.81,63.58,64.57,1608400,0.0,1.0
2010-11-24,65.33,65.68,64.4,64.45,1618100,65.33,65.68,64.4,64.45,1618100,0.0,1.0
2010-11-26,65.33,65.52,64.85,65.0,673400,65.33,65.52,64.85,65.0,673400,0.0,1.0
2010-11-29,64.72,65.0,63.77,64.8,1578200,64.72,65.0,63.77,64.8,1578200,0.0,1.0
2010-11-30,63.97,64.54,63.85,64.06,3320300,63.97,64.54,63.85,64.06,3320300,0.0,1.0
2010-12-01,65.37,66.07,64.63,64.89,2421900,65.37,66.07,64.63,64.89,2421900,0.0,1.0
2010-12-02,67.08,67.09,65.35,65.51,1706600,67.08,67.09,65.35,65.51,1706600,0.0,1.0
2010-12-03,67.0,67.31,66.56,66.93,1465300,67.0,67.31,66.56,66.93,1465300,0.0,1.0
2010-12-06,66.71,67.08,66.28,66.84,1023500,66.71,67.08,66.28,66.84,1023500,0.0,1.0
2010-12-07,67.11,67.27,66.82,67.2,1722100,67.11,67.27,66.82,67.2,1722100,0.0,1.0
2010-12-08,67.36,67.63,67.03,67.3,1639000,67.36,67.63,67.03,67.3,1639000,0.0,1.0
2010-12-09,66.37,66.79,65.0,65.05,2839100,66.37,66.79,65.0,65.05,2839100,0.0,1.0
2010-12-10,66.3,66.7,66.21,66.3,1786200,66.3,66.7,66.21,66.3,1786200,0.0,1.0
2010-12-13,65.89,66.42,65.79,66.19,1793300,65.89,66.42,65.79,66.19,1793300,0.0,1.0
2010-12-14,65.74,66.31,65.52,66.14,2164900,65.74,66.31,65.52,66.14,2164900,0.0,1.0
2010-12-15,66.06,66.27,65.29,65.44,2649500,66.06,66.27,65.29,65.44,2649500,0.0,1.0
2010-12-16,67.92,68.0,65.84,65.95,1967800,67.92,68.0,65.84,65.95,1967800,0.0,1.0
2010-12-17,68.14,68.6,67.75,67.91,4457500,68.14,68.6,67.75,67.91,4457500,0.0,1.0
2010-12-20,67.98,68.38,67.31,68.24,1666700,67.98,68.38,67.31,68.24,1666700,0.0,1.0
2010-12-21,68.22,68.48,68.0,68.21,1040000,68.22,68.48,68.0,68.21,1040000,0.0,1.0
2010-12-22,67.7,68.25,67.62,68.06,1079400,67.7,68.25,67.62,68.06,1079400,0.0,1.0
2010-12-23,67.22,67.735,67.02,67.54,1228500,67.22,67.735,67.02,67.54,1228500,0.0,1.0
2010-12-27,66.92,67.29,66.36,67.19,959300,66.92,67.29,66.36,67.19,959300,0.0,1.0
2010-12-28,66.64,67.2,66.53,66.86,866400,66.64,67.2,66.53,66.86,866400,0.0,1.0
2010-12-29,66.64,66.95,66.59,66.87,752600,66.64,66.95,66.59,66.87,752600,0.0,1.0
2010-12-30,66.8,66.97,66.45,66.45,1031400,66.8,66.97,66.45,66.45,1031400,0.0,1.0
2010-12-31,67.05,67.25,66.45,66.83,1146500,67.05,67.25,66.45,66.83,1146500,0.0,1.0
2011-01-03,67.2,68.14,66.97,67.68,1791900,67.2,68.14,66.97,67.68,1791900,0.0,1.0
2011-01-04,66.4,67.01,65.8,67.0,1964800,66.4,67.01,65.8,67.0,1964800,0.0,1.0
2011-01-05,66.68,67.04,65.96,66.15,2452300,66.68,67.04,65.96,66.15,2452300,0.0,1.0
2011-01-06,67.26,67.71,66.63,66.64,1559000,67.26,67.71,66.63,66.64,1559000,0.0,1.0
2011-01-07,67.38,67.59,66.96,67.55,1097300,67.38,67.59,66.96,67.55,1097300,0.0,1.0
2011-01-10,66.9,67.33,66.7,66.92,1053400,66.9,67.33,66.7,66.92,1053400,0.0,1.0
2011-01-11,68.3,68.33,66.7895,66.99,1602100,68.3,68.33,66.7895,66.99,1602100,0.0,1.0
2011-01-12,67.4,67.9,67.2,67.9,1272100,67.4,67.9,67.2,67.9,1272100,0.0,1.0
2011-01-13,67.52,67.79,67.19,67.43,1471300,67.52,67.79,67.19,67.43,1471300,0.0,1.0
2011-01-14,66.57,67.5,66.46,67.31,1626800,66.57,67.5,66.46,67.31,1626800,0.0,1.0
2011-01-18,67.01,67.11,66.0,66.55,2138000,67.01,67.11,66.0,66.55,2138000,0.0,1.0
2011-01-19,66.24,66.8448,65.91,66.79,1549000,66.24,66.8448,65.91,66.79,1549000,0.0,1.0
2011-01-20,68.78,68.99,66.36,66.36,3184900,68.78,68.99,66.36,66.36,3184900,0.0,1.0
2011-01-21,66.77,67.34,66.27,66.59,3451900,66.77,67.34,66.27,66.59,3451900,0.0,1.0
2011-01-24,67.14,68.25,66.54,66.66,1749900,67.14,68.25,66.54,66.66,1749900,0.0,1.0
2011-01-25,66.84,67.24,66.49,67.07,1966500,66.84,67.24,66.49,67.07,1966500,0.0,1.0
2011-01-26,67.5,67.86,66.65,67.02,1642900,67.5,67.86,66.65,67.02,1642900,0.0,1.0
2011-01-27,67.09,67.61,67.08,67.34,1338500,67.09,67.61,67.08,67.34,1338500,0.0,1.0
2011-01-28,65.08,67.48,64.85,67.3,2319100,65.08,67.48,64.85,67.3,2319100,0.0,1.0
2011-01-31,65.47,65.94,64.28,65.57,2181200,65.47,65.94,64.28,65.57,2181200,0.0,1.0
2011-02-01,65.49,68.0,65.13,67.75,4033400,65.49,68.0,65.13,67.75,4033400,0.0,1.0
2011-02-02,66.15,66.28,64.922,65.28,1541100,66.15,66.28,64.922,65.28,1541100,0.0,1.0
2011-02-03,65.58,66.21,65.12,66.17,1440900,65.58,66.21,65.12,66.17,1440900,0.0,1.0
2011-02-04,65.93,65.93,64.61,65.64,1638900,65.93,65.93,64.61,65.64,1638900,0.0,1.0
2011-02-07,65.25,66.13,65.2,65.88,1586200,65.25,66.13,65.2,65.88,1586200,0.0,1.0
2011-02-08,66.15,66.16,64.7703,65.14,1802800,66.15,66.16,64.7703,65.14,1802800,0.0,1.0
2011-02-09,65.995,66.13,65.48,65.98,2105800,65.995,66.13,65.48,65.98,2105800,0.0,1.0
2011-02-10,66.22,66.35,65.83,66.0,1589100,66.22,66.35,65.83,66.0,1589100,0.0,1.0
2011-02-11,65.83,66.11,65.39,65.85,1257000,65.83,66.11,65.39,65.85,1257000,0.0,1.0
2011-02-14,67.27,67.29,65.66,65.66,1761600,67.27,67.29,65.66,65.66,1761600,0.0,1.0
2011-02-15,67.09,67.19,66.71,66.88,2147400,67.09,67.19,66.71,66.88,2147400,0.0,1.0
2011-02-16,67.36,67.48,66.83,67.17,1587400,67.36,67.48,66.83,67.17,1587400,0.0,1.0
2011-02-17,67.65,67.95,66.69,67.01,1092900,67.65,67.95,66.69,67.01,1092900,0.0,1.0
2011-02-18,67.64,67.87,67.13,67.54,1882000,67.64,67.87,67.13,67.54,1882000,0.0,1.0
2011-02-22,67.09,68.18,67.07,67.29,1974600,67.09,68.18,67.07,67.29,1974600,0.0,1.0
2011-02-23,66.76,67.64,66.75,67.17,2355400,66.76,67.64,66.75,67.17,2355400,0.0,1.0
2011-02-24,67.26,67.72,66.79,67.23,1952500,67.26,67.72,66.79,67.23,1952500,0.0,1.0
2011-02-25,67.78,68.25,67.35,67.42,1394800,67.78,68.25,67.35,67.42,1394800,0.0,1.0
2011-02-28,68.4,68.5,67.74,67.8,2027000,68.4,68.5,67.74,67.8,2027000,0.0,1.0
2011-03-01,70.18,70.73,68.26,68.41,3840800,70.18,70.73,68.26,68.41,3840800,0.0,1.0
2011-03-02,70.0,70.46,69.0,69.73,1938700,70.0,70.46,69.0,69.73,1938700,0.0,1.0
2011-03-03,71.42,71.95,70.04,70.05,1815500,71.42,71.95,70.04,70.05,1815500,0.0,1.0
2011-03-04,71.15,71.76,70.63,71.25,1387400,71.15,71.76,70.63,71.25,1387400,0.0,1.0
2011-03-07,71.24,71.88,70.45,71.41,1999200,71.24,71.88,70.45,71.41,1999200,0.0,1.0
2011-03-08,71.6,72.0,70.83,71.31,1688400,71.6,72.0,70.83,71.31,1688400,0.0,1.0
2011-03-09,71.74,71.83,70.99,71.33,1031900,71.74,71.83,70.99,71.33,1031900,0.0,1.0
2011-03-10,70.6,71.41,70.1,71.05,1632000,70.6,71.41,70.1,71.05,1632000,0.0,1.0
2011-03-11,71.0,71.345,70.47,70.62,1321400,71.0,71.345,70.47,70.62,1321400,0.0,1.0
2011-03-14,70.65,71.5,70.11,70.46,1546500,70.65,71.5,70.11,70.46,1546500,0.0,1.0
2011-03-15,69.56,69.945,68.81,69.27,1608500,69.56,69.945,68.81,69.27,1608500,0.0,1.0
2011-03-16,68.7,69.68,68.31,69.14,2325100,68.7,69.68,68.31,69.14,2325100,0.0,1.0
2011-03-17,69.25,69.71,69.12,69.4,1164500,69.25,69.71,69.12,69.4,1164500,0.0,1.0
2011-03-18,69.53,70.26,69.25,69.43,2608800,69.53,70.26,69.25,69.43,2608800,0.0,1.0
2011-03-21,69.61,70.54,69.53,70.0,1506200,69.61,70.54,69.53,70.0,1506200,0.0,1.0
2011-03-22,69.76,70.125,69.13,69.58,1794200,69.76,70.125,69.13,69.58,1794200,0.0,1.0
2011-03-23,70.07,70.31,69.19,69.72,1458200,70.07,70.31,69.19,69.72,1458200,0.0,1.0
2011-03-24,71.27,71.45,69.65,70.17,1349900,71.27,71.45,69.65,70.17,1349900,0.0,1.0
2011-03-25,71.2,71.93,71.2,71.55,1482000,71.2,71.93,71.2,71.55,1482000,0.0,1.0
2011-03-28,70.54,71.32,70.38,71.17,1243800,70.54,71.32,70.38,71.17,1243800,0.0,1.0
2011-03-29,71.1,71.24,70.39,70.41,1393000,71.1,71.24,70.39,70.41,1393000,0.0,1.0
2011-03-30,71.9,72.2,71.45,71.48,2167100,71.9,72.2,71.45,71.48,2167100,0.0,1.0
2011-03-31,73.47,73.53,71.9,71.95,2508600,73.47,73.53,71.9,71.95,2508600,0.0,1.0
2011-04-01,72.96,73.66,72.8,73.59,1923300,72.96,73.66,72.8,73.59,1923300,0.0,1.0
2011-04-04,73.27,73.32,72.97,73.25,1083200,73.27,73.32,72.97,73.25,1083200,0.0,1.0
2011-04-05,73.25,73.99,72.9,72.9,1481600,73.25,73.99,72.9,72.9,1481600,0.0,1.0
2011-04-06,73.6,74.2,73.4,73.57,1353400,73.6,74.2,73.4,73.57,1353400,0.0,1.0
2011-04-07,73.03,73.95,72.7,73.32,1589600,73.03,73.95,72.7,73.32,1589600,0.0,1.0
2011-04-08,73.29,73.655,72.97,73.37,1428900,73.29,73.655,72.97,73.37,1428900,0.0,1.0
2011-04-11,78.55,78.75,76.4,76.71,6893400,78.55,78.75,76.4,76.71,6893400,0.0,1.0
2011-04-12,78.19,79.23,78.16,78.99,2744300,78.19,79.23,78.16,78.99,2744300,0.0,1.0
2011-04-13,80.96,81.01,78.19,78.19,3985900,80.96,81.01,78.19,78.19,3985900,0.0,1.0
2011-04-14,82.19,82.23,79.93,80.41,2958800,82.19,82.23,79.93,80.41,2958800,0.0,1.0
2011-04-15,82.96,83.1,81.24,82.23,2312700,82.96,83.1,81.24,82.23,2312700,0.0,1.0
2011-04-18,82.61,82.75,81.26,82.21,2179200,82.61,82.75,81.26,82.21,2179200,0.0,1.0
2011-04-19,83.99,83.99,82.61,82.88,1945900,83.99,83.99,82.61,82.88,1945900,0.0,1.0
2011-04-20,86.57,86.57,84.41,84.41,2784400,86.57,86.57,84.41,84.41,2784400,0.0,1.0
2011-04-21,99.7,106.99,99.3,100.0,16442600,99.7,106.99,99.3,100.0,16442600,0.0,1.0
2011-04-25,100.28,100.43,99.22,99.71,5867200,100.28,100.43,99.22,99.71,5867200,0.0,1.0
2011-04-26,101.8,106.19,99.4,99.78,5200000,101.8,106.19,99.4,99.78,5200000,0.0,1.0
2011-04-27,99.49,102.88,98.96,102.06,3937300,99.49,102.88,98.96,102.06,3937300,0.0,1.0
2011-04-28,98.97,99.78,98.08,99.67,3400000,98.97,99.78,98.08,99.67,3400000,0.0,1.0
2011-04-29,97.65,99.31,97.14,98.89,4231500,97.65,99.31,97.14,98.89,4231500,0.0,1.0
2011-05-02,98.67,99.19,96.36,97.44,2665800,98.67,99.19,96.36,97.44,2665800,0.0,1.0
2011-05-03,97.99,98.9,97.64,98.23,1802800,97.99,98.9,97.64,98.23,1802800,0.0,1.0
2011-05-04,96.48,97.97,95.08,97.56,2619600,96.48,97.97,95.08,97.56,2619600,0.0,1.0
2011-05-05,95.47,97.59,95.11,95.84,1900000,95.47,97.59,95.11,95.84,1900000,0.0,1.0
2011-05-06,96.12,97.88,95.97,96.49,2254300,96.12,97.88,95.97,96.49,2254300,0.0,1.0
2011-05-09,98.1,98.935,96.0,96.31,1766000,98.1,98.935,96.0,96.31,1766000,0.0,1.0
2011-05-10,97.34,98.71,96.53,98.58,1765900,97.34,98.71,96.53,98.58,1765900,0.0,1.0
2011-05-11,96.59,97.5,95.29,97.29,1600000,96.59,97.5,95.29,97.29,1600000,0.0,1.0
2011-05-12,98.24,98.48,95.64,96.36,1800000,98.24,98.48,95.64,96.36,1800000,0.0,1.0
2011-05-13,96.61,98.65,96.11,98.1,1484600,96.61,98.65,96.11,98.1,1484600,0.0,1.0
2011-05-16,96.14,97.42,95.81,96.04,2492900,96.14,97.42,95.81,96.04,2492900,0.0,1.0
2011-05-17,97.57,97.91,95.53,95.53,1978100,97.57,97.91,95.53,95.53,1978100,0.0,1.0
2011-05-18,97.76,97.93,96.9,97.41,1690700,97.76,97.93,96.9,97.41,1690700,0.0,1.0
2011-05-19,96.72,98.47,96.57,98.41,1506400,96.72,98.47,96.57,98.41,1506400,0.0,1.0
2011-05-20,97.11,98.25,96.8,96.8,2741300,97.11,98.25,96.8,96.8,2741300,0.0,1.0
2011-05-23,95.31,96.22,94.9,96.06,1500000,95.31,96.22,94.9,96.06,1500000,0.0,1.0
2011-05-24,94.85,95.71,94.3068,95.31,1328000,94.85,95.71,94.3068,95.31,1328000,0.0,1.0
2011-05-25,93.67,94.76,93.17,94.54,1531200,93.67,94.76,93.17,94.54,1531200,0.0,1.0
2011-05-26,93.28,93.63,92.295,93.32,1834300,93.28,93.63,92.295,93.32,1834300,0.0,1.0
2011-05-27,93.21,94.05,93.03,93.31,1197400,93.21,94.05,93.03,93.31,1197400,0.0,1.0
2011-05-31,94.73,94.78,93.08,93.96,2377700,94.73,94.78,93.08,93.96,2377700,0.0,1.0
2011-06-01,93.18,94.52,93.18,94.36,2317900,93.18,94.52,93.18,94.36,2317900,0.0,1.0
2011-06-02,95.17,95.52,93.01,93.4,1735000,95.17,95.52,93.01,93.4,1735000,0.0,1.0
2011-06-03,94.4,96.0844,93.52,93.96,1366900,94.4,96.0844,93.52,93.96,1366900,0.0,1.0
2011-06-06,93.16,94.7,93.11,94.28,1283800,93.16,94.7,93.11,94.28,1283800,0.0,1.0
2011-06-07,93.3,94.04,92.59,93.43,1004400,93.3,94.04,92.59,93.43,1004400,0.0,1.0
2011-06-08,92.8,93.28,92.12,92.34,1132200,92.8,93.28,92.12,92.34,1132200,0.0,1.0
2011-06-09,93.72,94.07,92.19,93.0,1115700,93.72,94.07,92.19,93.0,1115700,0.0,1.0
2011-06-10,91.21,93.43,91.2,93.43,1742500,91.21,93.43,91.2,93.43,1742500,0.0,1.0
2011-06-13,91.78,92.32,91.08,91.23,1047000,91.78,92.32,91.08,91.23,1047000,0.0,1.0
2011-06-14,94.88,95.13,92.1018,92.49,2444700,94.88,95.13,92.1018,92.49,2444700,0.0,1.0
2011-06-15,93.76,95.32,93.08,93.89,2060600,93.76,95.32,93.08,93.89,2060600,0.0,1.0
2011-06-16,93.53,94.58,92.64,94.1,1274600,93.53,94.58,92.64,94.1,1274600,0.0,1.0
2011-06-17,94.755,96.13,94.23,94.74,3107000,94.755,96.13,94.23,94.74,3107000,0.0,1.0
2011-06-20,98.595,100.48,98.24,99.57,3620400,98.595,100.48,98.24,99.57,3620400,0.0,1.0
2011-06-21,98.65,101.83,98.28,100.54,5583900,98.65,101.83,98.28,100.54,5583900,0.0,1.0
2011-06-22,99.47,100.67,98.9,99.79,5334200,99.47,100.67,98.9,99.79,5334200,0.0,1.0
2011-06-23,100.67,100.78,97.8,98.64,3107500,100.67,100.78,97.8,98.64,3107500,0.0,1.0
2011-06-24,103.42,103.53,99.6003,100.03,8324400,103.42,103.53,99.6003,100.03,8324400,0.0,1.0
2011-06-27,104.65,104.76,102.6,102.86,3247500,104.65,104.76,102.6,102.86,3247500,0.0,1.0
2011-06-28,108.39,108.52,104.63,104.9,3148200,108.39,108.52,104.63,104.9,3148200,0.0,1.0
2011-06-29,108.98,109.63,107.61,108.48,3775900,108.98,109.63,107.61,108.48,3775900,0.0,1.0
2011-06-30,106.92,109.46,106.73,109.16,1938900,106.92,109.46,106.73,109.16,1938900,0.0,1.0
2011-07-01,108.5,108.64,106.92,107.35,1707400,108.5,108.64,106.92,107.35,1707400,0.0,1.0
2011-07-05,107.91,109.14,107.56,108.62,1337800,107.91,109.14,107.56,108.62,1337800,0.0,1.0
2011-07-06,107.89,108.1,106.73,106.73,1492500,107.89,108.1,106.73,106.73,1492500,0.0,1.0
2011-07-07,106.52,108.88,106.4,108.73,1889900,106.52,108.88,106.4,108.73,1889900,0.0,1.0
2011-07-08,107.39,107.56,105.82,107.04,1726600,107.39,107.56,105.82,107.04,1726600,0.0,1.0
2011-07-11,105.43,107.64,104.9,106.35,1270200,105.43,107.64,104.9,106.35,1270200,0.0,1.0
2011-07-12,104.05,106.3344,103.99,105.84,1583400,104.05,106.3344,103.99,105.84,1583400,0.0,1.0
2011-07-13,105.31,106.2,104.05,104.73,1524600,105.31,106.2,104.05,104.73,1524600,0.0,1.0
2011-07-14,103.19,106.23,103.06,105.47,1318000,103.19,106.23,103.06,105.47,1318000,0.0,1.0
2011-07-15,104.0,104.69,102.55,102.72,1589900,104.0,104.69,102.55,102.72,1589900,0.0,1.0
2011-07-18,103.75,103.99,102.36,103.65,1367900,103.75,103.99,102.36,103.65,1367900,0.0,1.0
2011-07-19,107.21,107.33,104.12,104.14,1550800,107.21,107.33,104.12,104.14,1550800,0.0,1.0
2011-07-20,104.37,106.99,104.13,106.99,1411400,104.37,106.99,104.13,106.99,1411400,0.0,1.0
2011-07-21,105.62,106.06,104.44,104.48,1267200,105.62,106.06,104.44,104.48,1267200,0.0,1.0
2011-07-22,105.56,106.05,104.89,105.54,1145700,105.56,106.05,104.89,105.54,1145700,0.0,1.0
2011-07-25,103.99,106.82,103.97,105.35,2932300,103.99,106.82,103.97,105.35,2932300,0.0,1.0
2011-07-26,105.0,106.0,104.11,104.11,2369500,105.0,106.0,104.11,104.11,2369500,0.0,1.0
2011-07-27,101.81,106.05,101.5,104.21,2525300,101.81,106.05,101.5,104.21,2525300,0.0,1.0
2011-07-28,102.15,104.04,101.02,101.29,1335900,102.15,104.04,101.02,101.29,1335900,0.0,1.0
2011-07-29,101.87,102.75,99.54,101.76,1745300,101.87,102.75,99.54,101.76,1745300,0.0,1.0
2011-08-01,102.9,105.98,101.88,105.91,2898800,102.9,105.98,101.88,105.91,2898800,0.0,1.0
2011-08-02,99.67,104.16,99.54,102.04,2795000,99.67,104.16,99.54,102.04,2795000,0.0,1.0
2011-08-03,98.78,99.98,95.42,99.51,2431200,98.78,99.98,95.42,99.51,2431200,0.0,1.0
2011-08-04,92.55,97.68,92.5,97.37,2959600,92.55,97.68,92.5,97.37,2959600,0.0,1.0
2011-08-05,93.18,94.5,90.24,93.19,2767200,93.18,94.5,90.24,93.19,2767200,0.0,1.0
2011-08-08,88.0,93.87,87.14,91.29,3713800,88.0,93.87,87.14,91.29,3713800,0.0,1.0
2011-08-09,89.43,90.56,83.83,86.91,3684600,89.43,90.56,83.83,86.91,3684600,0.0,1.0
2011-08-10,85.03,88.355,84.94,86.5,2722500,85.03,88.355,84.94,86.5,2722500,0.0,1.0
2011-08-11,88.41,89.44,84.22,85.36,2332300,88.41,89.44,84.22,85.36,2332300,0.0,1.0
2011-08-12,90.98,91.22,87.35,88.38,2530500,90.98,91.22,87.35,88.38,2530500,0.0,1.0
2011-08-15,91.67,92.7,90.38,91.34,1838100,91.67,92.7,90.38,91.34,1838100,0.0,1.0
2011-08-16,91.1,92.34,90.25,91.36,1576500,91.1,92.34,90.25,91.36,1576500,0.0,1.0
2011-08-17,90.03,92.149,89.39,91.57,1943100,90.03,92.149,89.39,91.57,1943100,0.0,1.0
2011-08-18,88.46,89.39,86.86,88.45,2353800,88.46,89.39,86.86,88.45,2353800,0.0,1.0
2011-08-19,90.05,92.4,87.15,87.95,3529900,90.05,92.4,87.15,87.95,3529900,0.0,1.0
2011-08-22,89.41,92.21,88.87,91.51,1813100,89.41,92.21,88.87,91.51,1813100,0.0,1.0
2011-08-23,91.24,92.11,87.35,89.68,2669200,91.24,92.11,87.35,89.68,2669200,0.0,1.0
2011-08-24,92.05,92.13,89.65,90.74,1712900,92.05,92.13,89.65,90.74,1712900,0.0,1.0
2011-08-25,90.67,93.63,90.04,92.13,1557800,90.67,93.63,90.04,92.13,1557800,0.0,1.0
2011-08-26,92.29,92.54,88.24,90.07,1493400,92.29,92.54,88.24,90.07,1493400,0.0,1.0
2011-08-29,93.89,94.29,92.08,93.16,1468100,93.89,94.29,92.08,93.16,1468100,0.0,1.0
2011-08-30,93.6,94.24,92.73,93.07,1309600,93.6,94.24,92.73,93.07,1309600,0.0,1.0
2011-08-31,94.2,94.71,92.88,94.14,1572000,94.2,94.71,92.88,94.14,1572000,0.0,1.0
2011-09-01,93.61,95.47,93.02,94.02,1205400,93.61,95.47,93.02,94.02,1205400,0.0,1.0
2011-09-02,91.58,93.61,91.35,92.35,975800,91.58,93.61,91.35,92.35,975800,0.0,1.0
2011-09-06,91.91,92.07,89.04,89.17,1733700,91.91,92.07,89.04,89.17,1733700,0.0,1.0
2011-09-07,93.0,93.38,91.58,92.99,1835700,93.0,93.38,91.58,92.99,1835700,0.0,1.0
2011-09-08,91.55,92.5049,91.04,92.18,2221000,91.55,92.5049,91.04,92.18,2221000,0.0,1.0
2011-09-09,90.24,92.3446,90.13,91.34,2015900,90.24,92.3446,90.13,91.34,2015900,0.0,1.0
2011-09-12,91.99,92.02,89.37,89.69,1838800,91.99,92.02,89.37,89.69,1838800,0.0,1.0
2011-09-13,94.52,94.62,91.99,92.47,2427000,94.52,94.62,91.99,92.47,2427000,0.0,1.0
2011-09-14,97.84,99.07,94.44,95.19,3210600,97.84,99.07,94.44,95.19,3210600,0.0,1.0
2011-09-15,99.4,99.68,98.14,99.09,2136800,99.4,99.68,98.14,99.09,2136800,0.0,1.0
2011-09-16,100.89,102.014,99.57,100.0,3524400,100.89,102.014,99.57,100.0,3524400,0.0,1.0
2011-09-19,99.48,100.4,98.43,99.64,1853100,99.48,100.4,98.43,99.64,1853100,0.0,1.0
2011-09-20,100.26,101.76,99.39,100.05,1462900,100.26,101.76,99.39,100.05,1462900,0.0,1.0
2011-09-21,96.96,100.8,96.86,99.97,1586100,96.96,100.8,96.86,99.97,1586100,0.0,1.0
2011-09-22,94.54,95.94,93.24,94.44,1883000,94.54,95.94,93.24,94.44,1883000,0.0,1.0
2011-09-23,93.9,95.1,92.78,93.93,1392600,93.9,95.1,92.78,93.93,1392600,0.0,1.0
2011-09-26,95.73,96.17,93.09,94.35,1767000,95.73,96.17,93.09,94.35,1767000,0.0,1.0
2011-09-27,96.67,99.34,96.14,96.14,1641500,96.67,99.34,96.14,96.14,1641500,0.0,1.0
2011-09-28,95.04,98.67,95.0,97.25,1048200,95.04,98.67,95.0,97.25,1048200,0.0,1.0
2011-09-29,94.46,97.14,91.84,96.32,1692200,94.46,97.14,91.84,96.32,1692200,0.0,1.0
2011-09-30,93.15,94.43,92.12,93.69,1498300,93.15,94.43,92.12,93.69,1498300,0.0,1.0
2011-10-03,88.96,93.59,88.64,92.55,2133800,88.96,93.59,88.64,92.55,2133800,0.0,1.0
2011-10-04,91.66,91.94,87.72,88.6,2309300,91.66,91.94,87.72,88.6,2309300,0.0,1.0
2011-10-05,98.71,98.75,92.18,92.55,3880800,98.71,98.75,92.18,92.55,3880800,0.0,1.0
2011-10-06,99.41,100.0,97.23,98.26,3047200,99.41,100.0,97.23,98.26,3047200,0.0,1.0
2011-10-07,100.01,100.77,98.24,99.92,2051000,100.01,100.77,98.24,99.92,2051000,0.0,1.0
2011-10-10,100.68,101.2,99.95,101.03,1576700,100.68,101.2,99.95,101.03,1576700,0.0,1.0
2011-10-11,98.92,100.4,98.59,100.4,1306200,98.92,100.4,98.59,100.4,1306200,0.0,1.0
2011-10-12,98.76,101.44,98.54,99.11,1916200,98.76,101.44,98.54,99.11,1916200,0.0,1.0
2011-10-13,101.32,102.31,98.11,98.46,2194800,101.32,102.31,98.11,98.46,2194800,0.0,1.0
2011-10-14,103.08,103.1,99.71,102.05,2081400,103.08,103.1,99.71,102.05,2081400,0.0,1.0
2011-10-17,101.43,103.07,101.12,102.48,1230600,101.43,103.07,101.12,102.48,1230600,0.0,1.0
2011-10-18,102.64,103.08,100.53,101.66,1345400,102.64,103.08,100.53,101.66,1345400,0.0,1.0
2011-10-19,102.08,103.96,101.37,103.08,1646300,102.08,103.96,101.37,103.08,1646300,0.0,1.0
2011-10-20,101.67,104.25,99.08,102.76,1608300,101.67,104.25,99.08,102.76,1608300,0.0,1.0
2011-10-21,108.84,108.96,103.74,104.71,4402500,108.84,108.96,103.74,104.71,4402500,0.0,1.0
2011-10-24,109.52,109.96,106.93,108.63,2287800,109.52,109.96,106.93,108.63,2287800,0.0,1.0
2011-10-25,106.87,109.85,106.6,109.46,2103700,106.87,109.85,106.6,109.46,2103700,0.0,1.0
2011-10-26,116.92,119.75,114.28,115.93,5169800,116.92,119.75,114.28,115.93,5169800,0.0,1.0
2011-10-27,117.74,118.7,114.87,118.5,3483400,117.74,118.7,114.87,118.5,3483400,0.0,1.0
2011-10-28,118.72,120.662,116.55,117.74,2143300,118.72,120.662,116.55,117.74,2143300,0.0,1.0
2011-10-31,116.36,119.34,116.33,118.72,3357900,116.36,119.34,116.33,118.72,3357900,0.0,1.0
2011-11-01,113.96,115.5,113.268,114.37,2724500,113.96,115.5,113.268,114.37,2724500,0.0,1.0
2011-11-02,113.43,115.2999,112.49,114.94,2341600,113.43,115.2999,112.49,114.94,2341600,0.0,1.0
2011-11-03,114.05,114.86,113.2,114.29,2775500,114.05,114.86,113.2,114.29,2775500,0.0,1.0
2011-11-04,113.49,114.04,112.09,113.53,1591200,113.49,114.04,112.09,113.53,1591200,0.0,1.0
2011-11-07,114.01,114.6,112.25,113.26,1266100,114.01,114.6,112.25,113.26,1266100,0.0,1.0
2011-11-08,113.92,114.93,112.46,114.22,1158700,113.92,114.93,112.46,114.22,1158700,0.0,1.0
2011-11-09,111.24,113.5,110.71,112.04,1751600,111.24,113.5,110.71,112.04,1751600,0.0,1.0
2011-11-10,112.08,113.07,111.24,112.38,1587400,112.08,113.07,111.24,112.38,1587400,0.0,1.0
2011-11-11,113.38,114.22,112.86,113.05,1122000,113.38,114.22,112.86,113.05,1122000,0.0,1.0
2011-11-14,113.94,114.15,112.02,112.57,1295400,113.94,114.15,112.02,112.57,1295400,0.0,1.0
2011-11-15,113.07,113.92,112.33,113.23,1309100,113.07,113.92,112.33,113.23,1309100,0.0,1.0
2011-11-16,110.29,112.5,110.2,112.22,1480200,110.29,112.5,110.2,112.22,1480200,0.0,1.0
2011-11-17,109.63,111.0099,108.45,109.85,1680200,109.63,111.0099,108.45,109.85,1680200,0.0,1.0
2011-11-18,107.65,109.28,107.4,109.28,1889800,107.65,109.28,107.4,109.28,1889800,0.0,1.0
2011-11-21,107.89,108.78,106.305,107.18,1653700,107.89,108.78,106.305,107.18,1653700,0.0,1.0
2011-11-22,113.5,113.71,107.41,107.68,2597500,113.5,113.71,107.41,107.68,2597500,0.0,1.0
2011-11-23,109.93,113.38,109.93,112.38,1995700,109.93,113.38,109.93,112.38,1995700,0.0,1.0
2011-11-25,109.2,110.24,108.9,108.9,864800,109.2,110.24,108.9,108.9,864800,0.0,1.0
2011-11-28,111.05,111.43,110.21,111.15,1788500,111.05,111.43,110.21,111.15,1788500,0.0,1.0
2011-11-29,110.41,111.28,110.0406,110.8,1583600,110.41,111.28,110.0406,110.8,1583600,0.0,1.0
2011-11-30,114.95,115.1,112.21,112.77,1879300,114.95,115.1,112.21,112.77,1879300,0.0,1.0
2011-12-01,116.48,116.5,114.19,114.95,1326500,116.48,116.5,114.19,114.95,1326500,0.0,1.0
2011-12-02,113.24,117.55,112.71,117.06,1704800,113.24,117.55,112.71,117.06,1704800,0.0,1.0
2011-12-05,111.79,114.99,111.64,114.86,1554700,111.79,114.99,111.64,114.86,1554700,0.0,1.0
2011-12-06,112.14,112.89,111.32,112.31,940200,112.14,112.89,111.32,112.31,940200,0.0,1.0
2011-12-07,111.76,112.4275,110.01,111.7201,1004200,111.76,112.4275,110.01,111.7201,1004200,0.0,1.0
2011-12-08,109.71,111.9,109.52,111.32,855800,109.71,111.9,109.52,111.32,855800,0.0,1.0
2011-12-09,112.95,113.49,109.64,109.94,1343400,112.95,113.49,109.64,109.94,1343400,0.0,1.0
2011-12-12,110.39,111.73,109.83,111.72,1007900,110.39,111.73,109.83,111.72,1007900,0.0,1.0
2011-12-13,110.09,112.04,109.94,110.86,1186900,110.09,112.04,109.94,110.86,1186900,0.0,1.0
2011-12-14,109.63,111.6,109.16,109.79,1498200,109.63,111.6,109.16,109.79,1498200,0.0,1.0
2011-12-15,109.73,110.65,109.05,110.22,1321800,109.73,110.65,109.05,110.22,1321800,0.0,1.0
2011-12-16,110.29,111.59,109.85,110.66,1910100,110.29,111.59,109.85,110.66,1910100,0.0,1.0
2011-12-19,109.99,112.929,109.8,110.88,1516300,109.99,112.929,109.8,110.88,1516300,0.0,1.0
2011-12-20,110.73,112.33,110.52,111.53,2222000,110.73,112.33,110.52,111.53,2222000,0.0,1.0
2011-12-21,111.49,111.96,110.48,110.51,2061700,111.49,111.96,110.48,110.51,2061700,0.0,1.0
2011-12-22,110.69,111.93,110.04,111.33,876500,110.69,111.93,110.04,111.33,876500,0.0,1.0
2011-12-23,110.79,111.45,110.17,111.45,736200,110.79,111.45,110.17,111.45,736200,0.0,1.0
2011-12-27,111.32,112.36,110.41,110.41,772200,111.32,112.36,110.41,110.41,772200,0.0,1.0
2011-12-28,110.2,111.95,109.72,111.53,844900,110.2,111.95,109.72,111.53,844900,0.0,1.0
2011-12-29,110.64,110.76,109.22,110.19,1100500,110.64,110.76,109.22,110.19,1100500,0.0,1.0
2011-12-30,110.05,111.09,110.05,110.41,938200,110.05,111.09,110.05,110.41,938200,0.0,1.0
2012-01-03,113.5,115.0099,111.44,111.44,1990800,113.5,115.0099,111.44,111.44,1990800,0.0,1.0
2012-01-04,113.72,114.29,112.71,113.7,1417800,113.72,114.29,112.71,113.7,1417800,0.0,1.0
2012-01-05,115.26,115.95,113.25,113.75,2312300,115.26,115.95,113.25,113.75,2312300,0.0,1.0
2012-01-06,115.5,116.74,114.4901,115.0,1763300,115.5,116.74,114.4901,115.0,1763300,0.0,1.0
2012-01-09,114.87,116.66,114.87,115.65,1530300,114.87,116.66,114.87,115.65,1530300,0.0,1.0
2012-01-10,114.88,116.18,114.32,115.52,1458600,114.88,116.18,114.32,115.52,1458600,0.0,1.0
2012-01-11,115.71,116.95,114.47,114.9,2587100,115.71,116.95,114.47,114.9,2587100,0.0,1.0
2012-01-12,116.3,116.41,114.87,115.72,1817100,116.3,116.41,114.87,115.72,1817100,0.0,1.0
2012-01-13,116.03,117.98,115.36,116.0,1404800,116.03,117.98,115.36,116.0,1404800,0.0,1.0
2012-01-17,116.9,117.79,116.33,117.66,1666000,116.9,117.79,116.33,117.66,1666000,0.0,1.0
2012-01-18,117.15,117.44,116.2,116.43,1813900,117.15,117.44,116.2,116.43,1813900,0.0,1.0
2012-01-19,116.78,117.53,116.27,116.83,1694500,116.78,117.53,116.27,116.83,1694500,0.0,1.0
2012-01-20,118.14,119.56,116.86,117.0,3396400,118.14,119.56,116.86,117.0,3396400,0.0,1.0
2012-01-23,116.31,118.2499,115.82,118.11,1690600,116.31,118.2499,115.82,118.11,1690600,0.0,1.0
2012-01-24,117.03,117.27,115.97,115.97,1900200,117.03,117.27,115.97,115.97,1900200,0.0,1.0
2012-01-25,118.35,118.61,116.43,116.59,1847200,118.35,118.61,116.43,116.59,1847200,0.0,1.0
2012-01-26,117.85,118.98,117.23,118.91,1651700,117.85,118.98,117.23,118.91,1651700,0.0,1.0
2012-01-27,118.56,119.5,118.18,118.35,1551600,118.56,119.5,118.18,118.35,1551600,0.0,1.0
2012-01-30,116.58,117.26,115.02,116.94,2297300,116.58,117.26,115.02,116.94,2297300,0.0,1.0
2012-01-31,117.95,119.3,115.54,116.0,2615600,117.95,119.3,115.54,116.0,2615600,0.0,1.0
2012-02-01,121.26,122.83,118.35,118.46,3018200,121.26,122.83,118.35,118.46,3018200,0.0,1.0
2012-02-02,121.26,123.23,120.53,121.15,1512300,121.26,123.23,120.53,121.15,1512300,0.0,1.0
2012-02-03,121.88,122.781,121.06,122.24,1198500,121.88,122.781,121.06,122.24,1198500,0.0,1.0
2012-02-06,122.09,122.28,120.32,121.03,1263300,122.09,122.28,120.32,121.03,1263300,0.0,1.0
2012-02-07,121.56,121.99,119.68,121.99,1215800,121.56,121.99,119.68,121.99,1215800,0.0,1.0
2012-02-08,119.6,122.106,118.02,121.5,1700300,119.6,122.106,118.02,121.5,1700300,0.0,1.0
2012-02-09,117.78,120.04,116.631,120.04,2101200,117.78,120.04,116.631,120.04,2101200,0.0,1.0
2012-02-10,118.14,118.16,116.44,116.98,1043300,118.14,118.16,116.44,116.98,1043300,0.0,1.0
2012-02-13,120.0,120.02,118.01,118.01,1802100,120.0,120.02,118.01,118.01,1802100,0.0,1.0
2012-02-14,119.7,120.08,118.1211,118.61,1029400,119.7,120.08,118.1211,118.61,1029400,0.0,1.0
2012-02-15,118.49,120.17,118.35,120.05,985800,118.49,120.17,118.35,120.05,985800,0.0,1.0
2012-02-16,119.17,120.43,118.54,119.08,934200,119.17,120.43,118.54,119.08,934200,0.0,1.0
2012-02-17,116.45,118.9,116.22,118.86,1889900,116.45,118.9,116.22,118.86,1889900,0.0,1.0
2012-02-21,115.67,116.62,115.25,116.45,1556800,115.67,116.62,115.25,116.45,1556800,0.0,1.0
2012-02-22,116.51,116.65,115.28,115.39,955600,116.51,116.65,115.28,115.39,955600,0.0,1.0
2012-02-23,116.7,117.9,115.9,116.86,836900,116.7,117.9,115.9,116.86,836900,0.0,1.0
2012-02-24,116.39,117.9,115.52,115.53,964800,116.39,117.9,115.52,115.53,964800,0.0,1.0
2012-02-27,116.4,117.23,114.53,115.43,836800,116.4,117.23,114.53,115.43,836800,0.0,1.0
2012-02-28,116.68,116.99,115.03,115.03,1326300,116.68,116.99,115.03,115.03,1326300,0.0,1.0
2012-02-29,116.47,117.96,115.49,115.51,1572000,116.47,117.96,115.49,115.51,1572000,0.0,1.0
2012-03-01,118.71,118.918,116.01,116.01,1236400,118.71,118.918,116.01,116.01,1236400,0.0,1.0
2012-03-02,118.89,119.21,118.08,118.13,997100,118.89,119.21,118.08,118.13,997100,0.0,1.0
2012-03-05,118.42,119.94,116.97,118.16,1198300,118.42,119.94,116.97,118.16,1198300,0.0,1.0
2012-03-06,117.03,119.13,116.3,117.83,793000,117.03,119.13,116.3,117.83,793000,0.0,1.0
2012-03-07,117.0,117.43,116.44,116.86,728500,117.0,117.43,116.44,116.86,728500,0.0,1.0
2012-03-08,120.42,120.795,117.06,117.13,1782200,120.42,120.795,117.06,117.13,1782200,0.0,1.0
2012-03-09,120.61,121.17,119.5,120.96,1330900,120.61,121.17,119.5,120.96,1330900,0.0,1.0
2012-03-12,120.53,121.64,119.76,120.83,866500,120.53,121.64,119.76,120.83,866500,0.0,1.0
2012-03-13,122.18,122.22,120.57,120.98,1232000,122.18,122.22,120.57,120.98,1232000,0.0,1.0
2012-03-14,120.73,121.93,119.11,121.67,1202400,120.73,121.93,119.11,121.67,1202400,0.0,1.0
2012-03-15,121.05,121.48,120.03,120.5,1095500,121.05,121.48,120.03,120.5,1095500,0.0,1.0
2012-03-16,120.04,121.69,119.58,120.42,2196700,120.04,121.69,119.58,120.42,2196700,0.0,1.0
2012-03-19,119.97,120.48,119.57,120.0,732800,119.97,120.48,119.57,120.0,732800,0.0,1.0
2012-03-20,119.28,119.98,118.92,119.85,953900,119.28,119.98,118.92,119.85,953900,0.0,1.0
2012-03-21,119.94,120.8103,118.52,118.88,1152200,119.94,120.8103,118.52,118.88,1152200,0.0,1.0
2012-03-22,120.71,120.96,118.9975,119.71,711500,120.71,120.96,118.9975,119.71,711500,0.0,1.0
2012-03-23,120.96,121.37,120.06,121.22,626100,120.96,121.37,120.06,121.22,626100,0.0,1.0
2012-03-26,125.8,125.81,121.84,122.01,1727200,125.8,125.81,121.84,122.01,1727200,0.0,1.0
2012-03-27,126.23,127.85,125.81,126.34,1897700,126.23,127.85,125.81,126.34,1897700,0.0,1.0
2012-03-28,125.69,127.37,124.4675,126.16,1282300,125.69,127.37,124.4675,126.16,1282300,0.0,1.0
2012-03-29,126.48,126.72,125.01,125.01,946800,126.48,126.72,125.01,125.01,946800,0.0,1.0
2012-03-30,126.0,127.35,125.18,127.35,1338600,126.0,127.35,125.18,127.35,1338600,0.0,1.0
2012-04-02,127.63,127.93,125.0,126.11,854400,127.63,127.93,125.0,126.11,854400,0.0,1.0
2012-04-03,128.8,128.87,126.8,126.8,911200,128.8,128.87,126.8,126.8,911200,0.0,1.0
2012-04-04,127.82,130.0,127.55,129.99,1520700,127.82,130.0,127.55,129.99,1520700,0.0,1.0
2012-04-05,128.62,128.82,126.72,127.14,862100,128.62,128.82,126.72,127.14,862100,0.0,1.0
2012-04-09,126.61,127.6178,125.99,126.82,700000,126.61,127.6178,125.99,126.82,700000,0.0,1.0
2012-04-10,125.02,126.84,124.38,126.16,1087000,125.02,126.84,124.38,126.16,1087000,0.0,1.0
2012-04-11,125.03,127.55,125.03,125.72,1793000,125.03,127.55,125.03,125.72,1793000,0.0,1.0
2012-04-12,125.5,126.19,124.69,125.37,907400,125.5,126.19,124.69,125.37,907400,0.0,1.0
2012-04-13,125.34,126.2,124.79,125.08,825800,125.34,126.2,124.79,125.08,825800,0.0,1.0
2012-04-16,125.78,126.77,124.23,126.08,1106200,125.78,126.77,124.23,126.08,1106200,0.0,1.0
2012-04-17,128.42,128.99,126.01,126.03,1313100,128.42,128.99,126.01,126.03,1313100,0.0,1.0
2012-04-18,126.54,128.64,126.52,127.79,900700,126.54,128.64,126.52,127.79,900700,0.0,1.0
2012-04-19,125.95,128.73,125.78,126.4,978700,125.95,128.73,125.78,126.4,978700,0.0,1.0
2012-04-20,127.23,128.91,126.16,126.65,1279500,127.23,128.91,126.16,126.65,1279500,0.0,1.0
2012-04-23,125.85,126.97,124.88,126.93,626000,125.85,126.97,124.88,126.93,626000,0.0,1.0
2012-04-24,127.74,128.93,125.83,125.85,1317700,127.74,128.93,125.83,125.85,1317700,0.0,1.0
2012-04-25,129.29,130.81,127.4,128.09,1151200,129.29,130.81,127.4,128.09,1151200,0.0,1.0
2012-04-26,130.8,130.9199,128.99,129.44,1019000,130.8,130.9199,128.99,129.44,1019000,0.0,1.0
2012-04-27,133.16,133.54,130.312,131.47,1322700,133.16,133.54,130.312,131.47,1322700,0.0,1.0
2012-04-30,134.01,134.5,132.43,132.86,1947400,134.01,134.5,132.43,132.86,1947400,0.0,1.0
2012-05-01,131.83,134.67,129.92,131.61,2154300,131.83,134.67,129.92,131.61,2154300,0.0,1.0
2012-05-02,135.16,135.39,131.19,131.19,1515300,135.16,135.39,131.19,131.19,1515300,0.0,1.0
2012-05-03,134.26,135.84,133.59,135.52,1270200,134.26,135.84,133.59,135.52,1270200,0.0,1.0
2012-05-04,130.97,133.32,130.52,132.99,1070200,130.97,133.32,130.52,132.99,1070200,0.0,1.0
2012-05-07,132.51,133.09,130.13,130.51,1108200,132.51,133.09,130.13,130.51,1108200,0.0,1.0
2012-05-08,132.93,133.058,130.85,131.6,1273900,132.93,133.058,130.85,131.6,1273900,0.0,1.0
2012-05-09,132.51,133.01,131.05,132.4,1416000,132.51,133.01,131.05,132.4,1416000,0.0,1.0
2012-05-10,134.31,134.74,132.89,133.36,881000,134.31,134.74,132.89,133.36,881000,0.0,1.0
2012-05-11,136.71,137.5,134.23,134.27,1189000,136.71,137.5,134.23,134.27,1189000,0.0,1.0
2012-05-14,136.87,137.68,135.54,135.87,934300,136.87,137.68,135.54,135.87,934300,0.0,1.0
2012-05-15,137.04,137.5,135.92,136.3,1251400,137.04,137.5,135.92,136.3,1251400,0.0,1.0
2012-05-16,136.8,138.495,136.19,137.77,1394200,136.8,138.495,136.19,137.77,1394200,0.0,1.0
2012-05-17,132.88,137.7,132.87,136.93,1519600,132.88,137.7,132.87,136.93,1519600,0.0,1.0
2012-05-18,131.58,133.33,130.46,133.06,1838700,131.58,133.33,130.46,133.06,1838700,0.0,1.0
2012-05-21,132.26,132.74,131.31,132.2,1479600,132.26,132.74,131.31,132.2,1479600,0.0,1.0
2012-05-22,132.33,134.43,131.94,132.33,1344000,132.33,134.43,131.94,132.33,1344000,0.0,1.0
2012-05-23,131.5,132.89,130.88,131.97,1500000,131.5,132.89,130.88,131.97,1500000,0.0,1.0
2012-05-24,131.65,132.62,130.83,131.08,1069600,131.65,132.62,130.83,131.08,1069600,0.0,1.0
2012-05-25,131.56,132.899,131.07,132.25,757200,131.56,132.899,131.07,132.25,757200,0.0,1.0
2012-05-29,131.54,133.71,131.17,132.54,1345800,131.54,133.71,131.17,132.54,1345800,0.0,1.0
2012-05-30,130.84,131.83,130.25,130.92,1272200,130.84,131.83,130.25,130.92,1272200,0.0,1.0
2012-05-31,130.75,131.43,129.48,130.48,1449100,130.75,131.43,129.48,130.48,1449100,0.0,1.0
2012-06-01,126.73,130.84,126.68,128.89,1335900,126.73,130.84,126.68,128.89,1335900,0.0,1.0
2012-06-04,130.79,130.91,126.39,126.45,1510000,130.79,130.91,126.39,126.45,1510000,0.0,1.0
2012-06-05,132.43,132.97,129.79,130.26,1579800,132.43,132.97,129.79,130.26,1579800,0.0,1.0
2012-06-06,134.11,134.12,132.22,133.2,1061700,134.11,134.12,132.22,133.2,1061700,0.0,1.0
2012-06-07,133.34,135.38,133.19,134.61,1262000,133.34,135.38,133.19,134.61,1262000,0.0,1.0
2012-06-08,133.52,134.44,132.23,132.71,919900,133.52,134.44,132.23,132.71,919900,0.0,1.0
2012-06-11,132.26,134.89,132.01,134.52,1456200,132.26,134.89,132.01,134.52,1456200,0.0,1.0
2012-06-12,134.15,134.49,132.0133,132.93,1210500,134.15,134.49,132.0133,132.93,1210500,0.0,1.0
2012-06-13,134.22,136.17,133.64,134.61,1189900,134.22,136.17,133.64,134.61,1189900,0.0,1.0
2012-06-14,138.66,139.21,134.38,134.67,1597300,138.66,139.21,134.38,134.67,1597300,0.0,1.0
2012-06-15,140.01,140.68,138.27,139.14,1904300,140.01,140.68,138.27,139.14,1904300,0.0,1.0
2012-06-18,141.96,142.67,140.2,140.47,1846500,141.96,142.67,140.2,140.47,1846500,0.0,1.0
2012-06-19,143.09,143.44,141.86,142.28,1190200,143.09,143.44,141.86,142.28,1190200,0.0,1.0
2012-06-20,142.85,143.46,142.13,142.76,1533900,142.85,143.46,142.13,142.76,1533900,0.0,1.0
2012-06-21,139.2,143.48,138.99,143.17,1368700,139.2,143.48,138.99,143.17,1368700,0.0,1.0
2012-06-22,141.74,142.16,139.1518,139.62,1050700,141.74,142.16,139.1518,139.62,1050700,0.0,1.0
2012-06-25,142.03,142.3,140.38,140.38,900900,142.03,142.3,140.38,140.38,900900,0.0,1.0
2012-06-26,141.97,142.79,141.5,142.15,862900,141.97,142.79,141.5,142.15,862900,0.0,1.0
2012-06-27,143.16,143.74,141.76,142.7,807700,143.16,143.74,141.76,142.7,807700,0.0,1.0
2012-06-28,140.11,142.33,138.26,142.01,1119600,140.11,142.33,138.26,142.01,1119600,0.0,1.0
2012-06-29,144.38,144.38,141.05,142.47,1490300,144.38,144.38,141.05,142.47,1490300,0.0,1.0
2012-07-02,145.61,145.66,143.04,143.5,1202700,145.61,145.66,143.04,143.5,1202700,0.0,1.0
2012-07-03,145.63,145.67,144.68,145.53,548100,145.63,145.67,144.68,145.53,548100,0.0,1.0
2012-07-05,144.12,145.41,143.98,144.72,781000,144.12,145.41,143.98,144.72,781000,0.0,1.0
2012-07-06,142.46,144.92,141.85,144.03,831400,142.46,144.92,141.85,144.03,831400,0.0,1.0
2012-07-09,143.16,144.34,141.5,142.94,1135300,143.16,144.34,141.5,142.94,1135300,0.0,1.0
2012-07-10,143.75,145.73,142.901,144.3601,1151000,143.75,145.73,142.901,144.3601,1151000,0.0,1.0
2012-07-11,142.0,143.44,140.17,143.3,1060100,142.0,143.44,140.17,143.3,1060100,0.0,1.0
2012-07-12,142.63,142.85,139.718,141.27,1345200,142.63,142.85,139.718,141.27,1345200,0.0,1.0
2012-07-13,144.61,144.9,142.35,143.16,733400,144.61,144.9,142.35,143.16,733400,0.0,1.0
2012-07-16,145.22,145.4,143.84,144.17,630800,145.22,145.4,143.84,144.17,630800,0.0,1.0
2012-07-17,145.91,147.49,143.76,146.04,823500,145.91,147.49,143.76,146.04,823500,0.0,1.0
2012-07-18,144.96,146.67,144.81,145.94,747900,144.96,146.67,144.81,145.94,747900,0.0,1.0
2012-07-19,143.74,144.86,142.74,144.86,881800,143.74,144.86,142.74,144.86,881800,0.0,1.0
2012-07-20,142.21,144.39,142.11,143.77,1168500,142.21,144.39,142.11,143.77,1168500,0.0,1.0
2012-07-23,139.23,142.12,137.88,142.12,1128500,139.23,142.12,137.88,142.12,1128500,0.0,1.0
2012-07-24,139.48,142.68,137.96,142.52,1313300,139.48,142.68,137.96,142.52,1313300,0.0,1.0
2012-07-25,143.45,143.87,138.1,139.24,1440100,143.45,143.87,138.1,139.24,1440100,0.0,1.0
2012-07-26,147.75,148.31,144.17,144.44,1430000,147.75,148.31,144.17,144.44,1430000,0.0,1.0
2012-07-27,149.47,150.23,148.2,149.0,1422300,149.47,150.23,148.2,149.0,1422300,0.0,1.0
2012-07-30,147.28,150.29,146.93,149.72,864600,147.28,150.29,146.93,149.72,864600,0.0,1.0
2012-07-31,145.83,148.07,145.66,146.95,920500,145.83,148.07,145.66,146.95,920500,0.0,1.0
2012-08-01,144.28,147.89,144.0275,146.3,962200,144.28,147.89,144.0275,146.3,962200,0.0,1.0
2012-08-02,143.8,144.61,141.88,142.88,1115600,143.8,144.61,141.88,142.88,1115600,0.0,1.0
2012-08-03,145.06,147.87,144.932,147.01,1002800,145.06,147.87,144.932,147.01,1002800,0.0,1.0
2012-08-06,145.46,146.26,144.572,145.29,704900,145.46,146.26,144.572,145.29,704900,0.0,1.0
2012-08-07,146.18,146.92,145.4616,146.04,667600,146.18,146.92,145.4616,146.04,667600,0.0,1.0
2012-08-08,145.05,147.57,144.83,146.15,709000,145.05,147.57,144.83,146.15,709000,0.0,1.0
2012-08-09,143.09,145.33,142.72,144.86,1209800,143.09,145.33,142.72,144.86,1209800,0.0,1.0
2012-08-10,145.505,146.32,143.24,143.24,880200,145.505,146.32,143.24,143.24,880200,0.0,1.0
2012-08-13,144.54,145.148,143.18,145.06,593900,144.54,145.148,143.18,145.06,593900,0.0,1.0
2012-08-14,145.5,145.9,144.288,145.03,512700,145.5,145.9,144.288,145.03,512700,0.0,1.0
2012-08-15,146.87,147.52,145.02,145.03,517900,146.87,147.52,145.02,145.03,517900,0.0,1.0
2012-08-16,146.84,147.75,145.852,147.4,465300,146.84,147.75,145.852,147.4,465300,0.0,1.0
2012-08-17,145.09,147.34,144.62,147.34,902000,145.09,147.34,144.62,147.34,902000,0.0,1.0
2012-08-20,144.69,145.19,143.8,145.19,694300,144.69,145.19,143.8,145.19,694300,0.0,1.0
2012-08-21,143.97,144.83,143.28,144.27,924400,143.97,144.83,143.28,144.27,924400,0.0,1.0
2012-08-22,144.92,145.8,143.5101,143.83,799200,144.92,145.8,143.5101,143.83,799200,0.0,1.0
2012-08-23,145.15,145.67,144.13,144.67,519600,145.15,145.67,144.13,144.67,519600,0.0,1.0
2012-08-24,147.03,147.79,144.87,144.92,606900,147.03,147.79,144.87,144.92,606900,0.0,1.0
2012-08-27,147.39,147.6928,146.26,146.78,680500,147.39,147.6928,146.26,146.78,680500,0.0,1.0
2012-08-28,146.43,147.37,146.0,146.94,614700,146.43,147.37,146.0,146.94,614700,0.0,1.0
2012-08-29,145.89,147.21,145.6,147.16,689500,145.89,147.21,145.6,147.16,689500,0.0,1.0
2012-08-30,145.95,146.32,145.0,145.36,588500,145.95,146.32,145.0,145.36,588500,0.0,1.0
2012-08-31,146.59,147.275,145.53,147.03,633600,146.59,147.275,145.53,147.03,633600,0.0,1.0
2012-09-04,147.07,147.69,144.9,145.9,783100,147.07,147.69,144.9,145.9,783100,0.0,1.0
2012-09-05,146.67,147.74,145.64,147.28,626200,146.67,147.74,145.64,147.28,626200,0.0,1.0
2012-09-06,152.19,152.75,147.77,147.77,1187500,152.19,152.75,147.77,147.77,1187500,0.0,1.0
2012-09-07,152.5,153.2,150.62,153.07,666200,152.5,153.2,150.62,153.07,666200,0.0,1.0
2012-09-10,151.6,152.08,150.0,150.36,593500,151.6,152.08,150.0,150.36,593500,0.0,1.0
2012-09-11,151.95,152.12,150.0,151.21,576600,151.95,152.12,150.0,151.21,576600,0.0,1.0
2012-09-12,152.26,153.4199,151.85,152.68,602200,152.26,153.4199,151.85,152.68,602200,0.0,1.0
2012-09-13,152.5,153.38,151.29,151.85,927000,152.5,153.38,151.29,151.85,927000,0.0,1.0
2012-09-14,154.24,154.24,150.65,152.44,1269400,154.24,154.24,150.65,152.44,1269400,0.0,1.0
2012-09-17,154.41,155.35,153.44,154.03,1598000,154.41,155.35,153.44,154.03,1598000,0.0,1.0
2012-09-18,155.8,156.52,154.45,154.76,1075700,155.8,156.52,154.45,154.76,1075700,0.0,1.0
2012-09-19,155.04,156.47,154.59,155.96,1068600,155.04,156.47,154.59,155.96,1068600,0.0,1.0
2012-09-20,156.06,156.565,153.87,156.02,1174500,156.06,156.565,153.87,156.02,1174500,0.0,1.0
2012-09-21,154.575,156.46,154.02,156.31,1690900,154.575,156.46,154.02,156.31,1690900,0.0,1.0
2012-09-24,154.4,155.14,153.0,155.08,832600,154.4,155.14,153.0,155.08,832600,0.0,1.0
2012-09-25,152.83,155.5,152.64,155.0,956300,152.83,155.5,152.64,155.0,956300,0.0,1.0
2012-09-26,151.615,157.18,151.52,155.74,1785500,151.615,157.18,151.52,155.74,1785500,0.0,1.0
2012-09-27,150.71,153.09,150.26,152.13,1743800,150.71,153.09,150.26,152.13,1743800,0.0,1.0
2012-09-28,149.21,150.34,147.9,149.97,1322400,149.21,150.34,147.9,149.97,1322400,0.0,1.0
2012-10-01,149.94,152.56,149.13,149.16,1089200,149.94,152.56,149.13,149.16,1089200,0.0,1.0
2012-10-02,149.925,150.61,149.16,149.94,773800,149.925,150.61,149.16,149.94,773800,0.0,1.0
2012-10-03,152.94,152.94,149.15,150.0,1056800,152.94,152.94,149.15,150.0,1056800,0.0,1.0
2012-10-04,152.57,154.555,152.1,153.01,995800,152.57,154.555,152.1,153.01,995800,0.0,1.0
2012-10-05,152.53,154.036,151.87,152.0,965700,152.53,154.036,151.87,152.0,965700,0.0,1.0
2012-10-08,151.22,153.7,151.1,152.81,566300,151.22,153.7,151.1,152.81,566300,0.0,1.0
2012-10-09,149.38,152.608,149.0,151.04,858100,149.38,152.608,149.0,151.04,858100,0.0,1.0
2012-10-10,147.29,151.04,147.01,149.64,870800,147.29,151.04,147.01,149.64,870800,0.0,1.0
2012-10-11,147.1,149.469,146.99,148.61,1023100,147.1,149.469,146.99,148.61,1023100,0.0,1.0
2012-10-12,147.2,149.78,146.97,147.12,1084400,147.2,149.78,146.97,147.12,1084400,0.0,1.0
2012-10-15,149.4099,149.54,146.88,147.5,992900,149.4099,149.54,146.88,147.5,992900,0.0,1.0
2012-10-16,153.25,153.33,148.99,149.42,973000,153.25,153.33,148.99,149.42,973000,0.0,1.0
2012-10-17,153.78,154.91,152.41,153.06,813400,153.78,154.91,152.41,153.06,813400,0.0,1.0
2012-10-18,149.56,152.49,148.35,152.0,2018400,149.56,152.49,148.35,152.0,2018400,0.0,1.0
2012-10-19,145.65,151.46,144.84,150.02,2151700,145.65,151.46,144.84,150.02,2151700,0.0,1.0
2012-10-22,145.3,145.68,143.33,145.23,1050700,145.3,145.68,143.33,145.23,1050700,0.0,1.0
2012-10-23,142.06,144.0,141.14,143.76,1055200,142.06,144.0,141.14,143.76,1055200,0.0,1.0
2012-10-24,142.06,144.03,141.58,142.59,1655200,142.06,144.03,141.58,142.59,1655200,0.0,1.0
2012-10-25,144.43,146.45,144.145,145.0,1381400,144.43,146.45,144.145,145.0,1381400,0.0,1.0
2012-10-26,142.93,144.58,142.02,143.97,991600,142.93,144.58,142.02,143.97,991600,0.0,1.0
2012-10-31,138.2122,143.33,136.28,143.15,1829800,138.2122,143.33,136.28,143.15,1829800,0.0,1.0
2012-11-01,139.03,140.54,138.21,139.3,1165300,139.03,140.54,138.21,139.3,1165300,0.0,1.0
2012-11-02,138.41,139.38,137.57,138.97,1325200,138.41,139.38,137.57,138.97,1325200,0.0,1.0
2012-11-05,139.6,140.2,137.9,138.02,744500,139.6,140.2,137.9,138.02,744500,0.0,1.0
2012-11-06,140.3,141.62,139.34,140.03,990300,140.3,141.62,139.34,140.03,990300,0.0,1.0
2012-11-07,138.35,139.86,138.264,139.62,1037600,138.35,139.86,138.264,139.62,1037600,0.0,1.0
2012-11-08,135.61,138.12,135.48,137.77,1522200,135.61,138.12,135.48,137.77,1522200,0.0,1.0
2012-11-09,138.05,138.81,134.0,135.19,1377500,138.05,138.81,134.0,135.19,1377500,0.0,1.0
2012-11-12,139.48,140.95,138.22,138.5,1132200,139.48,140.95,138.22,138.5,1132200,0.0,1.0
2012-11-13,138.02,140.59,137.72,139.36,1170800,138.02,140.59,137.72,139.36,1170800,0.0,1.0
2012-11-14,136.3,138.44,135.99,138.0,1098200,136.3,138.44,135.99,138.0,1098200,0.0,1.0
2012-11-15,137.93,138.37,135.58,136.44,1312400,137.93,138.37,135.58,136.44,1312400,0.0,1.0
2012-11-16,141.2359,142.0,137.6,137.6,2349100,141.2359,142.0,137.6,137.6,2349100,0.0,1.0
2012-11-19,143.53,143.58,139.84,141.85,1433500,143.53,143.58,139.84,141.85,1433500,0.0,1.0
2012-11-20,148.15,148.19,142.41,143.1,1753000,148.15,148.19,142.41,143.1,1753000,0.0,1.0
2012-11-21,147.36,149.97,147.29,148.69,1409000,147.36,149.97,147.29,148.69,1409000,0.0,1.0
2012-11-23,149.87,149.87,147.32,148.44,374100,149.87,149.87,147.32,148.44,374100,0.0,1.0
2012-11-26,149.11,149.41,147.426,148.7,853100,149.11,149.41,147.426,148.7,853100,0.0,1.0
2012-11-27,147.88,149.95,147.59,147.98,696300,147.88,149.95,147.59,147.98,696300,0.0,1.0
2012-11-28,149.46,149.7,145.579,147.74,652800,149.46,149.7,145.579,147.74,652800,0.0,1.0
2012-11-29,150.3,151.499,149.5,150.0,740500,150.3,151.499,149.5,150.0,740500,0.0,1.0
2012-11-30,149.09,151.0,148.9301,150.79,895600,149.09,151.0,148.9301,150.79,895600,0.0,1.0
2012-12-03,150.55,152.03,149.675,150.04,851000,150.55,152.03,149.675,150.04,851000,0.0,1.0
2012-12-04,151.86,152.44,150.1,150.57,1237700,151.86,152.44,150.1,150.57,1237700,0.0,1.0
2012-12-05,150.55,152.66,150.27,152.46,736800,150.55,152.66,150.27,152.46,736800,0.0,1.0
2012-12-06,151.73,151.92,150.55,150.74,610000,151.73,151.92,150.55,150.74,610000,0.0,1.0
2012-12-07,151.285,152.0,150.4525,151.46,765000,151.285,152.0,150.4525,151.46,765000,0.0,1.0
2012-12-10,153.14,153.62,150.52,151.6,731100,153.14,153.62,150.52,151.6,731100,0.0,1.0
2012-12-11,154.22,155.3,153.51,153.51,1252700,154.22,155.3,153.51,153.51,1252700,0.0,1.0
2012-12-12,152.35,154.5,151.97,154.34,873100,152.35,154.5,151.97,154.34,873100,0.0,1.0
2012-12-13,151.56,153.74,150.79,152.61,672200,151.56,153.74,150.79,152.61,672200,0.0,1.0
2012-12-14,151.25,152.54,150.1875,151.09,730700,151.25,152.54,150.1875,151.09,730700,0.0,1.0
2012-12-17,152.65,153.035,150.745,151.86,815200,152.65,153.035,150.745,151.86,815200,0.0,1.0
2012-12-18,153.42,154.0,151.82,153.37,818300,153.42,154.0,151.82,153.37,818300,0.0,1.0
2012-12-19,151.31,153.61,150.3,153.28,1275500,151.31,153.61,150.3,153.28,1275500,0.0,1.0
2012-12-20,151.21,151.95,150.57,151.22,729700,151.21,151.95,150.57,151.22,729700,0.0,1.0
2012-12-21,149.91,151.165,148.56,150.29,1992300,149.91,151.165,148.56,150.29,1992300,0.0,1.0
2012-12-24,149.07,149.9,148.72,149.14,358000,149.07,149.9,148.72,149.14,358000,0.0,1.0
2012-12-26,148.43,149.35,147.03,149.35,507800,148.43,149.35,147.03,149.35,507800,0.0,1.0
2012-12-27,147.76,149.5,146.33,148.39,1072700,147.76,149.5,146.33,148.39,1072700,0.0,1.0
2012-12-28,146.05,148.06,146.05,146.98,716300,146.05,148.06,146.05,146.98,716300,0.0,1.0
2012-12-31,146.37,147.0,145.04,145.84,927900,146.37,147.0,145.04,145.84,927900,0.0,1.0
2013-01-02,150.0,150.98,148.46,148.72,1581000,150.0,150.98,148.46,148.72,1581000,0.0,1.0
2013-01-03,147.86,149.0,141.73,142.25,5816600,147.86,149.0,141.73,142.25,5816600,0.0,1.0
2013-01-04,145.93,148.45,145.77,148.02,1533100,145.93,148.45,145.77,148.02,1533100,0.0,1.0
2013-01-07,146.42,146.65,145.08,145.29,1121600,146.42,146.65,145.08,145.29,1121600,0.0,1.0
2013-01-08,144.39,146.52,144.085,145.53,1760100,144.39,146.52,144.085,145.53,1760100,0.0,1.0
2013-01-09,144.08,146.88,143.7,144.2,2098900,144.08,146.88,143.7,144.2,2098900,0.0,1.0
2013-01-10,143.91,144.8,141.48,144.41,2119600,143.91,144.8,141.48,144.41,2119600,0.0,1.0
2013-01-11,143.79,145.02,141.034,143.99,1793500,143.79,145.02,141.034,143.99,1793500,0.0,1.0
2013-01-14,143.88,144.49,143.155,144.11,1164400,143.88,144.49,143.155,144.11,1164400,0.0,1.0
2013-01-15,143.01,143.06,139.72,141.58,1391800,143.01,143.06,139.72,141.58,1391800,0.0,1.0
2013-01-16,142.82,143.3,141.76,142.82,1139900,142.82,143.3,141.76,142.82,1139900,0.0,1.0
2013-01-17,143.72,144.18,142.53,143.0,1499700,143.72,144.18,142.53,143.0,1499700,0.0,1.0
2013-01-18,144.28,144.68,143.16,143.57,1838400,144.28,144.68,143.16,143.57,1838400,0.0,1.0
2013-01-22,144.86,145.0,143.18,144.0,1395800,144.86,145.0,143.18,144.0,1395800,0.0,1.0
2013-01-23,143.55,145.37,143.33,144.66,1110200,143.55,145.37,143.33,144.66,1110200,0.0,1.0
2013-01-24,146.41,146.57,144.81,144.98,2116100,146.41,146.57,144.81,144.98,2116100,0.0,1.0
2013-01-25,146.2,147.49,144.55,146.94,1183000,146.2,147.49,144.55,146.94,1183000,0.0,1.0
2013-01-28,149.99,156.94,147.77,149.64,2993000,149.99,156.94,147.77,149.64,2993000,0.0,1.0
2013-01-29,153.92,154.96,149.63,149.66,2203500,153.92,154.96,149.63,149.66,2203500,0.0,1.0
2013-01-30,155.08,156.08,152.92,153.54,1719000,155.08,156.08,152.92,153.54,1719000,0.0,1.0
2013-01-31,156.08,156.87,154.04,154.5,1337000,156.08,156.87,154.04,154.5,1337000,0.0,1.0
2013-02-01,157.3,158.39,155.16,157.28,1162000,157.3,158.39,155.16,157.28,1162000,0.0,1.0
2013-02-04,155.73,157.27,155.1,156.15,1205600,155.73,157.27,155.1,156.15,1205600,0.0,1.0
2013-02-05,157.36,157.66,155.55,156.31,830100,157.36,157.66,155.55,156.31,830100,0.0,1.0
2013-02-06,160.98,167.35,160.61,165.55,2857700,160.98,167.35,160.61,165.55,2857700,0.0,1.0
2013-02-07,160.3,162.03,158.75,161.54,1193200,160.3,162.03,158.75,161.54,1193200,0.0,1.0
2013-02-08,164.44,165.8,162.325,163.57,1164000,164.44,165.8,162.325,163.57,1164000,0.0,1.0
2013-02-11,163.96,165.28,163.055,164.51,1036200,163.96,165.28,163.055,164.51,1036200,0.0,1.0
2013-02-12,165.45,165.94,163.32,163.98,1079900,165.45,165.94,163.32,163.98,1079900,0.0,1.0
2013-02-13,165.91,167.29,163.34,163.39,1378100,165.91,167.29,163.34,163.39,1378100,0.0,1.0
2013-02-14,164.59,165.77,163.45,165.67,1203600,164.59,165.77,163.45,165.67,1203600,0.0,1.0
2013-02-15,168.74,169.07,164.4,165.34,1934000,168.74,169.07,164.4,165.34,1934000,0.0,1.0
2013-02-19,166.81,168.9,165.79,168.67,1127700,166.81,168.9,165.79,168.67,1127700,0.0,1.0
2013-02-20,164.77,168.55,164.72,166.3,1540500,164.77,168.55,164.72,166.3,1540500,0.0,1.0
2013-02-21,162.6,165.47,161.97,164.8,1162500,162.6,165.47,161.97,164.8,1162500,0.0,1.0
2013-02-22,164.4,164.67,162.69,163.14,746700,164.4,164.67,162.69,163.14,746700,0.0,1.0
2013-02-25,161.36,166.95,161.25,164.09,1215800,161.36,166.95,161.25,164.09,1215800,0.0,1.0
2013-02-26,161.99,163.52,160.4201,160.65,1381100,161.99,163.52,160.4201,160.65,1381100,0.0,1.0
2013-02-27,166.06,167.23,162.74,163.0,1034600,166.06,167.23,162.74,163.0,1034600,0.0,1.0
2013-02-28,166.34,168.6861,164.62,165.6,1212200,166.34,168.6861,164.62,165.6,1212200,0.0,1.0
2013-03-01,168.7,171.11,164.45,165.3,1710900,168.7,171.11,164.45,165.3,1710900,0.0,1.0
2013-03-04,169.96,170.02,165.98,167.64,1230100,169.96,170.02,165.98,167.64,1230100,0.0,1.0
2013-03-05,171.31,173.72,170.05,170.08,1371200,171.31,173.72,170.05,170.08,1371200,0.0,1.0
2013-03-06,172.45,172.58,169.99,171.54,1074000,172.45,172.58,169.99,171.54,1074000,0.0,1.0
2013-03-07,171.47,173.0,171.0,172.44,968900,171.47,173.0,171.0,172.44,968900,0.0,1.0
2013-03-08,172.38,172.985,171.22,172.41,1165600,172.38,172.985,171.22,172.41,1165600,0.0,1.0
2013-03-11,174.14,174.21,171.42,171.85,1092200,174.14,174.21,171.42,171.85,1092200,0.0,1.0
2013-03-12,176.05,176.47,173.8101,174.44,1944700,176.05,176.47,173.8101,174.44,1944700,0.0,1.0
2013-03-13,176.15,176.34,174.23,175.62,1191500,176.15,176.34,174.23,175.62,1191500,0.0,1.0
2013-03-14,176.78,177.91,175.91,176.2,1041800,176.78,177.91,175.91,176.2,1041800,0.0,1.0
2013-03-15,176.78,178.18,175.76,175.96,2049500,176.78,178.18,175.76,175.96,2049500,0.0,1.0
2013-03-18,175.52,176.74,174.53,174.81,871000,175.52,176.74,174.53,174.81,871000,0.0,1.0
2013-03-19,175.61,177.55,174.72,175.78,1236400,175.61,177.55,174.72,175.78,1236400,0.0,1.0
2013-03-20,178.1,178.41,176.64,177.06,830800,178.1,178.41,176.64,177.06,830800,0.0,1.0
2013-03-21,176.55,178.33,176.18,177.28,1047800,176.55,178.33,176.18,177.28,1047800,0.0,1.0
2013-03-22,178.0,178.9,176.88,176.88,929300,178.0,178.9,176.88,176.88,929300,0.0,1.0
2013-03-25,176.22,178.48,175.63,178.48,1136600,176.22,178.48,175.63,178.48,1136600,0.0,1.0
2013-03-26,177.09,178.13,175.98,177.42,1232700,177.09,178.13,175.98,177.42,1232700,0.0,1.0
2013-03-27,182.68,184.17,176.01,176.52,2458200,182.68,184.17,176.01,176.52,2458200,0.0,1.0
2013-03-28,192.618,192.92,186.36,186.6,3995000,192.618,192.92,186.36,186.6,3995000,0.0,1.0
2013-04-01,192.77,196.78,191.8,193.66,2067300,192.77,196.78,191.8,193.66,2067300,0.0,1.0
2013-04-02,198.19,199.5399,194.23,194.94,2039300,198.19,199.5399,194.23,194.94,2039300,0.0,1.0
2013-04-03,195.74,199.0456,194.16,198.38,1824400,195.74,199.0456,194.16,198.38,1824400,0.0,1.0
2013-04-04,195.68,198.87,194.48,197.76,1199200,195.68,198.87,194.48,197.76,1199200,0.0,1.0
2013-04-05,193.31,193.9899,191.8,193.05,1317900,193.31,193.9899,191.8,193.05,1317900,0.0,1.0
2013-04-08,194.13,194.8799,192.33,193.6,709200,194.13,194.8799,192.33,193.6,709200,0.0,1.0
2013-04-09,193.17,195.43,192.2,194.51,746400,193.17,195.43,192.2,194.51,746400,0.0,1.0
2013-04-10,198.34,198.44,193.22,193.69,887300,198.34,198.44,193.22,193.69,887300,0.0,1.0
2013-04-11,200.26,201.0,197.18,198.94,884900,200.26,201.0,197.18,198.94,884900,0.0,1.0
2013-04-12,207.01,209.0,201.9,202.59,1833700,207.01,209.0,201.9,202.59,1833700,0.0,1.0
2013-04-15,198.75,207.5,198.5094,206.88,1409100,198.75,207.5,198.5094,206.88,1409100,0.0,1.0
2013-04-16,202.125,202.48,197.74,201.51,1308100,202.125,202.48,197.74,201.51,1308100,0.0,1.0
2013-04-17,204.08,204.75,199.0,200.11,1310000,204.08,204.75,199.0,200.11,1310000,0.0,1.0
2013-04-18,198.66,204.18,197.92,204.18,978800,198.66,204.18,197.92,204.18,978800,0.0,1.0
2013-04-19,203.27,203.72,197.5,197.65,942600,203.27,203.72,197.5,197.65,942600,0.0,1.0
2013-04-22,215.2,216.67,204.36,204.86,2678300,215.2,216.67,204.36,204.86,2678300,0.0,1.0
2013-04-23,212.76,217.8,211.23,216.88,1971700,212.76,217.8,211.23,216.88,1971700,0.0,1.0
2013-04-24,206.18,212.31,205.91,211.93,1584900,206.18,212.31,205.91,211.93,1584900,0.0,1.0
2013-04-25,216.0,217.67,212.1001,212.23,1984800,216.0,217.67,212.1001,212.23,1984800,0.0,1.0
2013-04-26,213.59,218.455,212.53,215.89,1083400,213.59,218.455,212.53,215.89,1083400,0.0,1.0
2013-04-29,223.61,225.0,219.35,219.71,2066300,223.61,225.0,219.35,219.71,2066300,0.0,1.0
2013-04-30,218.93,226.18,218.21,223.94,1622000,218.93,226.18,218.21,223.94,1622000,0.0,1.0
2013-05-01,214.33,218.39,214.0,215.39,1236200,214.33,218.39,214.0,215.39,1236200,0.0,1.0
2013-05-02,217.3,219.08,213.26,214.68,1124500,217.3,219.08,213.26,214.68,1124500,0.0,1.0
2013-05-03,218.85,222.55,217.85,220.39,922300,218.85,222.55,217.85,220.39,922300,0.0,1.0
2013-05-06,215.73,222.0,215.39,221.72,942200,215.73,222.0,215.39,221.72,942200,0.0,1.0
2013-05-07,212.55,216.62,211.63,214.81,1119600,212.55,216.62,211.63,214.81,1119600,0.0,1.0
2013-05-08,210.71,215.6199,209.57,212.03,1141500,210.71,215.6199,209.57,212.03,1141500,0.0,1.0
2013-05-09,209.28,212.04,208.5001,210.4,1027600,209.28,212.04,208.5001,210.4,1027600,0.0,1.0
2013-05-10,213.22,213.38,209.05,210.76,1108500,213.22,213.38,209.05,210.76,1108500,0.0,1.0
2013-05-13,222.74,222.93,215.94,216.5,1593200,222.74,222.93,215.94,216.5,1593200,0.0,1.0
2013-05-14,229.84,231.99,222.75,223.4,1972300,229.84,231.99,222.75,223.4,1972300,0.0,1.0
2013-05-15,227.13,230.98,224.5801,228.73,933800,227.13,230.98,224.5801,228.73,933800,0.0,1.0
2013-05-16,227.99,228.84,223.107,226.68,1592700,227.99,228.84,223.107,226.68,1592700,0.0,1.0
2013-05-17,226.85,228.86,224.6,228.36,1243900,226.85,228.86,224.6,228.36,1243900,0.0,1.0
2013-05-20,225.18,234.46,224.33,226.05,1281700,225.18,234.46,224.33,226.05,1281700,0.0,1.0
2013-05-21,231.33,234.2,226.0,226.17,1364500,231.33,234.2,226.0,226.17,1364500,0.0,1.0
2013-05-22,233.07,238.83,230.06,232.27,1404900,233.07,238.83,230.06,232.27,1404900,0.0,1.0
2013-05-23,232.62,235.1,226.011,230.25,1231200,232.62,235.1,226.011,230.25,1231200,0.0,1.0
2013-05-24,235.24,235.4,229.35,230.87,825900,235.24,235.4,229.35,230.87,825900,0.0,1.0
2013-05-28,240.86,242.64,236.28,237.23,1451800,240.86,242.64,236.28,237.23,1451800,0.0,1.0
2013-05-29,238.99,242.18,238.44,239.42,1143900,238.99,242.18,238.44,239.42,1143900,0.0,1.0
2013-05-30,238.89,241.12,233.12,235.82,1268000,238.89,241.12,233.12,235.82,1268000,0.0,1.0
2013-05-31,237.49,240.49,237.01,237.18,1337300,237.49,240.49,237.01,237.18,1337300,0.0,1.0
2013-06-03,227.39,234.7,220.08,234.15,2464200,227.39,234.7,220.08,234.15,2464200,0.0,1.0
2013-06-04,219.74,225.0,218.38,224.22,2515100,219.74,225.0,218.38,224.22,2515100,0.0,1.0
2013-06-05,214.1,223.6,209.87,219.0,2335600,214.1,223.6,209.87,219.0,2335600,0.0,1.0
2013-06-06,221.19,221.35,212.87,214.35,1612200,221.19,221.35,212.87,214.35,1612200,0.0,1.0
2013-06-07,225.02,228.1,223.3,223.57,1722400,225.02,228.1,223.3,223.57,1722400,0.0,1.0
2013-06-10,222.19,226.6,220.47,225.81,1020900,222.19,226.6,220.47,225.81,1020900,0.0,1.0
2013-06-11,223.03,225.0,218.31,219.62,1331800,223.03,225.0,218.31,219.62,1331800,0.0,1.0
2013-06-12,206.55,218.9,204.12,217.7,2778600,206.55,218.9,204.12,217.7,2778600,0.0,1.0
2013-06-13,209.58,210.87,204.56,205.86,2011600,209.58,210.87,204.56,205.86,2011600,0.0,1.0
2013-06-14,211.99,217.65,208.421,212.0,1569400,211.99,217.65,208.421,212.0,1569400,0.0,1.0
2013-06-17,207.75,216.0,206.62,214.01,1650000,207.75,216.0,206.62,214.01,1650000,0.0,1.0
2013-06-18,210.8,211.62,206.43,210.47,1440700,210.8,211.62,206.43,210.47,1440700,0.0,1.0
2013-06-19,203.8,211.26,203.59,210.47,1213600,203.8,211.26,203.59,210.47,1213600,0.0,1.0
2013-06-20,199.58,202.97,197.7,201.6,1937200,199.58,202.97,197.7,201.6,1937200,0.0,1.0
2013-06-21,199.074,202.9799,194.66,201.01,3518200,199.074,202.9799,194.66,201.01,3518200,0.0,1.0
2013-06-24,200.46,203.6525,195.1,197.8,1820100,200.46,203.6525,195.1,197.8,1820100,0.0,1.0
2013-06-25,199.15,202.31,196.691,201.75,1199500,199.15,202.31,196.691,201.75,1199500,0.0,1.0
2013-06-26,208.43,209.87,200.26,201.57,1477600,208.43,209.87,200.26,201.57,1477600,0.0,1.0
2013-06-27,208.81,212.98,207.82,209.8,1400700,208.81,212.98,207.82,209.8,1400700,0.0,1.0
2013-06-28,215.2,224.63,215.13,221.68,3110400,215.2,224.63,215.13,221.68,3110400,0.0,1.0
2013-07-01,217.875,223.8,217.725,220.25,1523000,217.875,223.8,217.725,220.25,1523000,0.0,1.0
2013-07-02,216.65,219.28,215.22,217.49,1172500,216.65,219.28,215.22,217.49,1172500,0.0,1.0
2013-07-03,217.5,218.67,214.53,214.87,362300,217.5,218.67,214.53,214.87,362300,0.0,1.0
2013-07-05,221.65,223.94,220.12,220.27,806100,221.65,223.94,220.12,220.27,806100,0.0,1.0
2013-07-08,218.07,225.22,217.5,223.38,943600,218.07,225.22,217.5,223.38,943600,0.0,1.0
2013-07-09,219.258,220.92,215.81,219.2,829100,219.258,220.92,215.81,219.2,829100,0.0,1.0
2013-07-10,219.7,221.51,216.38,218.87,857700,219.7,221.51,216.38,218.87,857700,0.0,1.0
2013-07-11,223.3,226.0,220.83,222.61,1260900,223.3,226.0,220.83,222.61,1260900,0.0,1.0
2013-07-12,226.34,226.54,219.19,222.52,1360600,226.34,226.54,219.19,222.52,1360600,0.0,1.0
2013-07-15,224.33,228.01,222.5,228.01,810500,224.33,228.01,222.5,228.01,810500,0.0,1.0
2013-07-16,222.85,225.53,220.031,223.94,1063500,222.85,225.53,220.031,223.94,1063500,0.0,1.0
2013-07-17,225.1,227.12,223.32,224.06,1025100,225.1,227.12,223.32,224.06,1025100,0.0,1.0
2013-07-18,223.12,226.99,222.624,225.33,813700,223.12,226.99,222.624,225.33,813700,0.0,1.0
2013-07-19,230.27,230.62,220.1,224.33,1592600,230.27,230.62,220.1,224.33,1592600,0.0,1.0
2013-07-22,231.67,234.74,222.09,234.69,2486000,231.67,234.74,222.09,234.69,2486000,0.0,1.0
2013-07-23,222.655,231.83,221.91,231.55,1723300,222.655,231.83,221.91,231.55,1723300,0.0,1.0
2013-07-24,226.61,226.97,221.178,222.73,1455800,226.61,226.97,221.178,222.73,1455800,0.0,1.0
2013-07-25,227.48,233.97,222.2,233.53,2392700,227.48,233.97,222.2,233.53,2392700,0.0,1.0
2013-07-26,223.23,227.76,218.16,226.4,1403400,223.23,227.76,218.16,226.4,1403400,0.0,1.0
2013-07-29,215.96,224.11,215.96,221.86,1429100,215.96,224.11,215.96,221.86,1429100,0.0,1.0
2013-07-30,216.93,217.99,214.2101,216.98,1798000,216.93,217.99,214.2101,216.98,1798000,0.0,1.0
2013-07-31,218.13,221.7,216.06,217.49,1202900,218.13,221.7,216.06,217.49,1202900,0.0,1.0
2013-08-01,220.199,221.58,218.03,218.82,1119600,220.199,221.58,218.03,218.82,1119600,0.0,1.0
2013-08-02,227.76,227.8,220.3,220.38,1529600,227.76,227.8,220.3,220.38,1529600,0.0,1.0
2013-08-05,227.57,229.0,225.1,228.0,969800,227.57,229.0,225.1,228.0,969800,0.0,1.0
2013-08-06,221.82,227.36,221.7,227.21,771200,221.82,227.36,221.7,227.21,771200,0.0,1.0
2013-08-07,217.76,223.0,217.13,220.64,1114500,217.76,223.0,217.13,220.64,1114500,0.0,1.0
2013-08-08,216.89,219.9999,215.87,219.7,807800,216.89,219.9999,215.87,219.7,807800,0.0,1.0
2013-08-09,212.35,217.1,212.01,214.75,1028900,212.35,217.1,212.01,214.75,1028900,0.0,1.0
2013-08-12,206.89,210.79,203.55,210.79,1958700,206.89,210.79,203.55,210.79,1958700,0.0,1.0
2013-08-13,211.25,213.49,206.15,206.88,1775900,211.25,213.49,206.15,206.88,1775900,0.0,1.0
2013-08-14,211.52,214.16,210.652,210.93,1054800,211.52,214.16,210.652,210.93,1054800,0.0,1.0
2013-08-15,206.53,209.86,205.73,209.41,814900,206.53,209.86,205.73,209.41,814900,0.0,1.0
2013-08-16,206.89,208.92,205.28,205.61,1252200,206.89,208.92,205.28,205.61,1252200,0.0,1.0
2013-08-19,206.87,209.95,206.84,207.15,639800,206.87,209.95,206.84,207.15,639800,0.0,1.0
2013-08-20,206.55,209.246,206.24,206.81,736400,206.55,209.246,206.24,206.81,736400,0.0,1.0
2013-08-21,208.08,210.98,203.55,205.61,999500,208.08,210.98,203.55,205.61,999500,0.0,1.0
2013-08-22,211.48,212.77,208.01,208.35,612400,211.48,212.77,208.01,208.35,612400,0.0,1.0
2013-08-23,211.38,212.25,210.02,211.49,608700,211.38,212.25,210.02,211.49,608700,0.0,1.0
2013-08-26,212.34,214.923,210.985,212.02,803100,212.34,214.923,210.985,212.02,803100,0.0,1.0
2013-08-27,207.65,211.71,207.39,210.09,725900,207.65,211.71,207.39,210.09,725900,0.0,1.0
2013-08-28,209.71,211.29,206.6,208.27,809600,209.71,211.29,206.6,208.27,809600,0.0,1.0
2013-08-29,214.13,217.07,209.03,209.19,859700,214.13,217.07,209.03,209.19,859700,0.0,1.0
2013-08-30,213.02,214.56,210.87,213.99,1002300,213.02,214.56,210.87,213.99,1002300,0.0,1.0
2013-09-03,221.79,222.45,213.05,216.0,1223400,221.79,222.45,213.05,216.0,1223400,0.0,1.0
2013-09-04,230.585,231.65,223.0,223.64,1905400,230.585,231.65,223.0,223.64,1905400,0.0,1.0
2013-09-05,227.7,231.72,226.02,229.81,1074700,227.7,231.72,226.02,229.81,1074700,0.0,1.0
2013-09-06,225.18,230.0,224.43,229.5,1256400,225.18,230.0,224.43,229.5,1256400,0.0,1.0
2013-09-09,228.858,229.0,224.94,226.09,891600,228.858,229.0,224.94,226.09,891600,0.0,1.0
2013-09-10,228.694,230.35,224.79,230.0,932200,228.694,230.35,224.79,230.0,932200,0.0,1.0
2013-09-11,236.27,236.54,227.79,228.5,1220800,236.27,236.54,227.79,228.5,1220800,0.0,1.0
2013-09-12,234.11,238.5,233.0801,236.77,1112200,234.11,238.5,233.0801,236.77,1112200,0.0,1.0
2013-09-13,234.71,236.07,231.5401,234.95,650400,234.71,236.07,231.5401,234.95,650400,0.0,1.0
2013-09-16,239.57,240.375,236.31,238.03,1042600,239.57,240.375,236.31,238.03,1042600,0.0,1.0
2013-09-17,240.05,241.0,236.23,238.98,797900,240.05,241.0,236.23,238.98,797900,0.0,1.0
2013-09-18,246.346,246.49,240.05,245.99,1606300,246.346,246.49,240.05,245.99,1606300,0.0,1.0
2013-09-19,247.98,248.95,244.62,247.03,1395600,247.98,248.95,244.62,247.03,1395600,0.0,1.0
2013-09-20,248.13,248.75,246.05,248.28,1673300,248.13,248.75,246.05,248.28,1673300,0.0,1.0
2013-09-23,242.674,248.4,241.5229,248.4,1059900,242.674,248.4,241.5229,248.4,1059900,0.0,1.0
2013-09-24,243.54,243.97,240.89,242.46,849100,243.54,243.97,240.89,242.46,849100,0.0,1.0
2013-09-25,241.512,244.36,241.27,244.1,872300,241.512,244.36,241.27,244.1,872300,0.0,1.0
2013-09-26,243.05,245.88,241.48,241.94,989200,243.05,245.88,241.48,241.94,989200,0.0,1.0
2013-09-27,244.82,245.16,238.47,241.23,1118900,244.82,245.16,238.47,241.23,1118900,0.0,1.0
2013-09-30,240.76,244.5,240.29,242.0,924500,240.76,244.5,240.29,242.0,924500,0.0,1.0
2013-10-01,244.92,245.75,241.95,242.85,914800,244.92,245.75,241.95,242.85,914800,0.0,1.0
2013-10-02,246.23,248.32,243.625,243.9,849300,246.23,248.32,243.625,243.9,849300,0.0,1.0
2013-10-03,233.84,245.9799,233.5,244.71,1683000,233.84,245.9799,233.5,244.71,1683000,0.0,1.0
2013-10-04,240.3,241.45,235.4,236.39,1326000,240.3,241.45,235.4,236.39,1326000,0.0,1.0
2013-10-07,236.59,240.91,235.59,237.47,911400,236.59,240.91,235.59,237.47,911400,0.0,1.0
2013-10-08,225.499,237.75,225.11,235.37,1556400,225.499,237.75,225.11,235.37,1556400,0.0,1.0
2013-10-09,223.85,228.15,221.07,226.96,1429600,223.85,228.15,221.07,226.96,1429600,0.0,1.0
2013-10-10,234.17,234.85,227.5001,228.26,1185000,234.17,234.85,227.5001,228.26,1185000,0.0,1.0
2013-10-11,234.8,238.65,233.26,233.97,895300,234.8,238.65,233.26,233.97,895300,0.0,1.0
2013-10-14,238.84,238.97,231.02,232.65,701800,238.84,238.97,231.02,232.65,701800,0.0,1.0
2013-10-15,236.47,239.07,236.19,237.69,765700,236.47,239.07,236.19,237.69,765700,0.0,1.0
2013-10-16,241.18,241.88,236.35,236.57,1149400,241.18,241.88,236.35,236.57,1149400,0.0,1.0
2013-10-17,247.101,247.46,240.05,241.02,932700,247.101,247.46,240.05,241.02,932700,0.0,1.0
2013-10-18,244.904,246.86,241.655,246.7,1122400,244.904,246.86,241.655,246.7,1122400,0.0,1.0
2013-10-21,243.07,246.5,241.52,245.19,776000,243.07,246.5,241.52,245.19,776000,0.0,1.0
2013-10-22,250.6,251.96,243.02,244.25,1240300,250.6,251.96,243.02,244.25,1240300,0.0,1.0
2013-10-23,251.12,251.838,247.43,249.8,993500,251.12,251.838,247.43,249.8,993500,0.0,1.0
2013-10-24,249.22,252.99,248.37,251.99,1035000,249.22,252.99,248.37,251.99,1035000,0.0,1.0
2013-10-25,252.26,252.8265,247.755,250.53,1350800,252.26,252.8265,247.755,250.53,1350800,0.0,1.0
2013-10-28,254.43,262.0,245.03,250.465,2578800,254.43,262.0,245.03,250.465,2578800,0.0,1.0
2013-10-29,254.39,256.0,249.13,255.85,875300,254.39,256.0,249.13,255.85,875300,0.0,1.0
2013-10-30,248.95,254.815,246.77,253.72,934500,248.95,254.815,246.77,253.72,934500,0.0,1.0
2013-10-31,244.19,251.0,244.17,249.23,1176100,244.19,251.0,244.17,249.23,1176100,0.0,1.0
2013-11-01,243.1,248.315,239.61,245.57,1593300,243.1,248.315,239.61,245.57,1593300,0.0,1.0
2013-11-04,240.07,245.95,239.85,243.79,942200,240.07,245.95,239.85,243.79,942200,0.0,1.0
2013-11-05,244.06,244.87,237.99,237.99,995300,244.06,244.87,237.99,237.99,995300,0.0,1.0
2013-11-06,238.478,245.98,237.63,245.27,1046700,238.478,245.98,237.63,245.27,1046700,0.0,1.0
2013-11-07,231.19,242.89,230.53,239.72,1444900,231.19,242.89,230.53,239.72,1444900,0.0,1.0
2013-11-08,236.69,237.54,230.25,233.12,1095900,236.69,237.54,230.25,233.12,1095900,0.0,1.0
2013-11-11,234.79,237.43,232.36,236.23,770400,234.79,237.43,232.36,236.23,770400,0.0,1.0
2013-11-12,235.62,235.63,231.0,233.5,991100,235.62,235.63,231.0,233.5,991100,0.0,1.0
2013-11-13,236.1,236.43,232.11,233.7,1006000,236.1,236.43,232.11,233.7,1006000,0.0,1.0
2013-11-14,237.58,240.84,236.5,236.5,680900,237.58,240.84,236.5,236.5,680900,0.0,1.0
2013-11-15,245.09,245.81,236.8,237.0,1579700,245.09,245.81,236.8,237.0,1579700,0.0,1.0
2013-11-18,241.27,247.4,239.81,244.98,1224200,241.27,247.4,239.81,244.98,1224200,0.0,1.0
2013-11-19,245.46,248.75,240.68,241.97,1203500,245.46,248.75,240.68,241.97,1203500,0.0,1.0
2013-11-20,246.12,249.96,243.0,245.67,1014400,246.12,249.96,243.0,245.67,1014400,0.0,1.0
2013-11-21,252.43,253.22,245.31,247.3,1399500,252.43,253.22,245.31,247.3,1399500,0.0,1.0
2013-11-22,285.616,289.97,274.98,278.0,4698000,285.616,289.97,274.98,278.0,4698000,0.0,1.0
2013-11-25,295.88,297.98,284.51,286.54,2727900,295.88,297.98,284.51,286.54,2727900,0.0,1.0
2013-11-26,289.2,297.8,288.58,295.95,1584800,289.2,297.8,288.58,295.95,1584800,0.0,1.0
2013-11-27,293.83,295.89,288.0101,292.8,939700,293.83,295.89,288.0101,292.8,939700,0.0,1.0
2013-11-29,290.97,295.49,290.0,290.0,514200,290.97,295.49,290.0,290.0,514200,0.0,1.0
2013-12-02,294.84,298.82,290.52,291.71,1128500,294.84,298.82,290.52,291.71,1128500,0.0,1.0
2013-12-03,287.76,294.25,286.56,294.17,1419500,287.76,294.25,286.56,294.17,1419500,0.0,1.0
2013-12-04,285.82,289.239,282.38,285.9,900200,285.82,289.239,282.38,285.9,900200,0.0,1.0
2013-12-05,284.92,288.73,282.12,284.95,1159000,284.92,288.73,282.12,284.95,1159000,0.0,1.0
2013-12-06,290.9,292.859,283.0,289.55,1214500,290.9,292.859,283.0,289.55,1214500,0.0,1.0
2013-12-09,286.18,293.2,284.7,292.99,1190000,286.18,293.2,284.7,292.99,1190000,0.0,1.0
2013-12-10,285.23,288.8975,281.2847,286.83,937500,285.23,288.8975,281.2847,286.83,937500,0.0,1.0
2013-12-11,278.04,286.02,277.19,284.66,1270200,278.04,286.02,277.19,284.66,1270200,0.0,1.0
2013-12-12,277.87,283.83,277.219,278.2,993600,277.87,283.83,277.219,278.2,993600,0.0,1.0
2013-12-13,275.32,279.41,271.59,278.02,1167300,275.32,279.41,271.59,278.02,1167300,0.0,1.0
2013-12-16,273.6,283.54,273.21,277.22,1178300,273.6,283.54,273.21,277.22,1178300,0.0,1.0
2013-12-17,271.51,276.59,270.27,274.55,1253000,271.51,276.59,270.27,274.55,1253000,0.0,1.0
2013-12-18,280.64,281.25,270.74,272.19,1870500,280.64,281.25,270.74,272.19,1870500,0.0,1.0
2013-12-19,277.21,280.43,275.17,278.88,955800,277.21,280.43,275.17,278.88,955800,0.0,1.0
2013-12-20,283.34,285.54,275.03,278.46,3027500,283.34,285.54,275.03,278.46,3027500,0.0,1.0
2013-12-23,281.61,285.0,279.51,284.28,1075900,281.61,285.0,279.51,284.28,1075900,0.0,1.0
2013-12-24,280.65,282.68,278.36,281.44,463300,280.65,282.68,278.36,281.44,463300,0.0,1.0
2013-12-26,281.34,282.216,279.071,280.81,620600,281.34,282.216,279.071,280.81,620600,0.0,1.0
2013-12-27,277.17,282.919,276.31,281.81,609600,277.17,282.919,276.31,281.81,609600,0.0,1.0
2013-12-30,279.57,280.185,273.77,278.39,605200,279.57,280.185,273.77,278.39,605200,0.0,1.0
2013-12-31,279.572,281.485,278.6,279.93,640600,279.572,281.485,278.6,279.93,640600,0.0,1.0
2014-01-02,280.33,282.515,276.21,279.44,902200,280.33,282.515,276.21,279.44,902200,0.0,1.0
2014-01-03,277.4,280.836,275.48,279.8,656000,277.4,280.836,275.48,279.8,656000,0.0,1.0
2014-01-06,274.97,279.36,270.62,278.03,1019000,274.97,279.36,270.62,278.03,1019000,0.0,1.0
2014-01-07,273.5175,277.17,273.45,275.83,819100,273.5175,277.17,273.45,275.83,819100,0.0,1.0
2014-01-08,290.01,290.99,274.25,276.64,1436200,290.01,290.99,274.25,276.64,1436200,0.0,1.0
2014-01-09,289.75,296.9999,288.0,292.05,1318700,289.75,296.9999,288.0,292.05,1318700,0.0,1.0
2014-01-10,299.31,299.85,286.3,291.57,1866900,299.31,299.85,286.3,291.57,1866900,0.0,1.0
2014-01-13,283.67,302.95,281.55,299.35,2305500,283.67,302.95,281.55,299.35,2305500,0.0,1.0
2014-01-14,297.47,300.67,280.31,284.7,1651400,297.47,300.67,280.31,284.7,1651400,0.0,1.0
2014-01-15,296.72,298.6283,292.32,297.48,1038700,296.72,298.6283,292.32,297.48,1038700,0.0,1.0
2014-01-16,294.0,299.13,291.75,297.27,1051200,294.0,299.13,291.75,297.27,1051200,0.0,1.0
2014-01-17,297.48,298.98,293.19,293.6,1413600,297.48,298.98,293.19,293.6,1413600,0.0,1.0
2014-01-21,310.5,311.2,299.54,300.45,1793100,310.5,311.2,299.54,300.45,1793100,0.0,1.0
2014-01-22,310.54,315.0,306.32,309.8,1125200,310.54,315.0,306.32,309.8,1125200,0.0,1.0
2014-01-23,314.96,315.38,305.48,307.23,1578700,314.96,315.38,305.48,307.23,1578700,0.0,1.0
2014-01-24,303.6,315.13,303.14,314.78,1926700,303.6,315.13,303.14,314.78,1926700,0.0,1.0
2014-01-27,297.88,303.855,292.53,303.61,1515300,297.88,303.855,292.53,303.61,1515300,0.0,1.0
2014-01-28,305.65,306.0,297.02,302.38,1723700,305.65,306.0,297.02,302.38,1723700,0.0,1.0
2014-01-29,305.46,318.42,292.82,299.03,2773800,305.46,318.42,292.82,299.03,2773800,0.0,1.0
2014-01-30,318.28,321.25,310.0,310.72,1812000,318.28,321.25,310.0,310.72,1812000,0.0,1.0
2014-01-31,312.64,317.45,311.011,313.08,1312900,312.64,317.45,311.011,313.08,1312900,0.0,1.0
2014-02-03,300.39,316.99,298.15,314.84,2205400,300.39,316.99,298.15,314.84,2205400,0.0,1.0
2014-02-04,308.18,310.06,298.15,299.01,2141100,308.18,310.06,298.15,299.01,2141100,0.0,1.0
2014-02-05,299.93,307.39,294.02,307.39,1887900,299.93,307.39,294.02,307.39,1887900,0.0,1.0
2014-02-06,301.01,307.35,300.67,301.88,1384600,301.01,307.35,300.67,301.88,1384600,0.0,1.0
2014-02-07,315.54,316.02,301.38,303.13,1504600,315.54,316.02,301.38,303.13,1504600,0.0,1.0
2014-02-10,317.96,318.225,311.665,315.54,1249800,317.96,318.225,311.665,315.54,1249800,0.0,1.0
2014-02-11,319.82,319.9,313.0,314.31,1564600,319.82,319.9,313.0,314.31,1564600,0.0,1.0
2014-02-12,323.04,326.34,318.63,319.27,1461200,323.04,326.34,318.63,319.27,1461200,0.0,1.0
2014-02-13,328.62,329.45,315.0001,316.81,1311400,328.62,329.45,315.0001,316.81,1311400,0.0,1.0
2014-02-14,328.29,331.74,327.1,329.48,1054300,328.29,331.74,327.1,329.48,1054300,0.0,1.0
2014-02-18,334.98,335.99,326.96,327.9,966900,334.98,335.99,326.96,327.9,966900,0.0,1.0
2014-02-19,328.45,335.39,326.65,334.12,825700,328.45,335.39,326.65,334.12,825700,0.0,1.0
2014-02-20,335.11,335.88,323.31,330.33,1317200,335.11,335.88,323.31,330.33,1317200,0.0,1.0
2014-02-21,347.11,349.77,334.47,336.37,1814700,347.11,349.77,334.47,336.37,1814700,0.0,1.0
2014-02-24,345.63,353.47,345.62,348.15,1668100,345.63,353.47,345.62,348.15,1668100,0.0,1.0
2014-02-25,346.3,349.54,343.11,346.51,1350500,346.3,349.54,343.11,346.51,1350500,0.0,1.0
2014-02-26,343.21,353.0,337.31,342.17,1192400,343.21,353.0,337.31,342.17,1192400,0.0,1.0
2014-02-27,343.86,348.39,340.77,342.5,1149800,343.86,348.39,340.77,342.5,1149800,0.0,1.0
2014-02-28,340.68,349.95,335.02,346.16,1861900,340.68,349.95,335.02,346.16,1861900,0.0,1.0
2014-03-03,338.38,342.36,331.22,340.68,1340400,338.38,342.36,331.22,340.68,1340400,0.0,1.0
2014-03-04,343.15,346.74,341.1,343.53,1107500,343.15,346.74,341.1,343.53,1107500,0.0,1.0
2014-03-05,339.0,346.295,338.86,345.23,1003300,339.0,346.295,338.86,345.23,1003300,0.0,1.0
2014-03-06,340.69,353.0,334.01,346.86,2233200,340.69,353.0,334.01,346.86,2233200,0.0,1.0
2014-03-07,328.75,342.8499,323.72,341.79,2785600,328.75,342.8499,323.72,341.79,2785600,0.0,1.0
2014-03-10,338.0,338.6,327.0075,327.65,1471000,338.0,338.6,327.0075,327.65,1471000,0.0,1.0
2014-03-11,335.99,341.26,334.19,338.25,1025600,335.99,341.26,334.19,338.25,1025600,0.0,1.0
2014-03-12,339.55,340.375,332.28,333.05,879300,339.55,340.375,332.28,333.05,879300,0.0,1.0
2014-03-13,332.05,342.59,329.03,341.04,1064900,332.05,342.59,329.03,341.04,1064900,0.0,1.0
2014-03-14,332.49,340.0,329.228,333.4,1330400,332.49,340.0,329.228,333.4,1330400,0.0,1.0
2014-03-17,345.6,349.0,334.3201,334.83,1561000,345.6,349.0,334.3201,334.83,1561000,0.0,1.0
2014-03-18,351.94,354.07,345.7,346.8,1511100,351.94,354.07,345.7,346.8,1511100,0.0,1.0
2014-03-19,350.01,358.89,347.0,352.49,1341500,350.01,358.89,347.0,352.49,1341500,0.0,1.0
2014-03-20,347.04,353.2,344.721,348.27,1369100,347.04,353.2,344.721,348.27,1369100,0.0,1.0
2014-03-21,318.53,355.0,313.08,355.0,5748300,318.53,355.0,313.08,355.0,5748300,0.0,1.0
2014-03-24,312.6,322.0,300.32,320.2,3748000,312.6,322.0,300.32,320.2,3748000,0.0,1.0
2014-03-25,311.78,321.14,304.0,316.0,2148600,311.78,321.14,304.0,316.0,2148600,0.0,1.0
2014-03-26,305.93,317.28,305.93,313.08,1975900,305.93,317.28,305.93,313.08,1975900,0.0,1.0
2014-03-27,309.76,312.9,296.65,306.64,2021100,309.76,312.9,296.65,306.64,2021100,0.0,1.0
2014-03-28,294.12,314.19,292.67,305.01,2555300,294.12,314.19,292.67,305.01,2555300,0.0,1.0
2014-03-31,305.87,306.94,296.11,296.11,1952500,305.87,306.94,296.11,296.11,1952500,0.0,1.0
2014-04-01,309.79,316.34,305.31,308.42,1714800,309.79,316.34,305.31,308.42,1714800,0.0,1.0
2014-04-02,309.7,317.0,306.5,311.64,1483700,309.7,317.0,306.5,311.64,1483700,0.0,1.0
2014-04-03,301.86,308.99,296.23,307.99,2008100,301.86,308.99,296.23,307.99,2008100,0.0,1.0
2014-04-04,288.2699,305.479,286.3,303.71,3288600,288.2699,305.479,286.3,303.71,3288600,0.0,1.0
2014-04-07,294.19,297.76,281.59,286.36,2427600,294.19,297.76,281.59,286.36,2427600,0.0,1.0
2014-04-08,285.92,295.96,284.32,295.48,2502900,285.92,295.96,284.32,295.48,2502900,0.0,1.0
2014-04-09,300.68,301.4499,285.92,288.02,1988700,300.68,301.4499,285.92,288.02,1988700,0.0,1.0
2014-04-10,287.35,300.91,284.57,300.1,2635700,287.35,300.91,284.57,300.1,2635700,0.0,1.0
2014-04-11,274.0,292.8,273.73,284.89,2742500,274.0,292.8,273.73,284.89,2742500,0.0,1.0
2014-04-14,279.52,285.99,274.0,277.91,1880100,279.52,285.99,274.0,277.91,1880100,0.0,1.0
2014-04-15,285.49,288.84,272.02,280.55,1871100,285.49,288.84,272.02,280.55,1871100,0.0,1.0
2014-04-16,291.48,294.0,284.07,290.28,1768200,291.48,294.0,284.07,290.28,1768200,0.0,1.0
2014-04-17,290.54,296.0,289.76,291.0,1283400,290.54,296.0,289.76,291.0,1283400,0.0,1.0
2014-04-21,297.98,298.57,290.2,290.6,984400,297.98,298.57,290.2,290.6,984400,0.0,1.0
2014-04-22,306.2,309.17,300.0,300.5,1776700,306.2,309.17,300.0,300.5,1776700,0.0,1.0
2014-04-23,306.75,311.1,295.49,309.0,2594700,306.75,311.1,295.49,309.0,2594700,0.0,1.0
2014-04-24,294.84,308.72,286.48,307.0,2385300,294.84,308.72,286.48,307.0,2385300,0.0,1.0
2014-04-25,285.81,296.74,285.58,293.04,1727700,285.81,296.74,285.58,293.04,1727700,0.0,1.0
2014-04-28,283.12,292.42,275.3925,289.16,1802300,283.12,292.42,275.3925,289.16,1802300,0.0,1.0
2014-04-29,290.84,294.36,281.995,285.35,1634500,290.84,294.36,281.995,285.35,1634500,0.0,1.0
2014-04-30,287.12,291.56,281.32,285.0,1452100,287.12,291.56,281.32,285.0,1452100,0.0,1.0
2014-05-01,286.75,291.99,283.3,287.11,1312700,286.75,291.99,283.3,287.11,1312700,0.0,1.0
2014-05-02,282.01,290.61,280.01,290.52,1284800,282.01,290.61,280.01,290.52,1284800,0.0,1.0
2014-05-05,290.06,291.31,279.0,280.61,1177900,290.06,291.31,279.0,280.61,1177900,0.0,1.0
2014-05-06,285.94,291.09,285.52,287.77,1236900,285.94,291.09,285.52,287.77,1236900,0.0,1.0
2014-05-07,284.0,288.25,278.1,286.26,1379600,284.0,288.25,278.1,286.26,1379600,0.0,1.0
2014-05-08,282.96,291.28,281.82,286.0,1230200,282.96,291.28,281.82,286.0,1230200,0.0,1.0
2014-05-09,286.65,286.99,278.59,282.75,1084300,286.65,286.99,278.59,282.75,1084300,0.0,1.0
2014-05-12,300.54,301.0,288.01,289.78,1683400,300.54,301.0,288.01,289.78,1683400,0.0,1.0
2014-05-13,295.85,300.95,295.55,300.03,988800,295.85,300.95,295.55,300.03,988800,0.0,1.0
2014-05-14,296.5,301.21,293.3301,294.87,1030700,296.5,301.21,293.3301,294.87,1030700,0.0,1.0
2014-05-15,289.53,297.972,286.0,295.63,1311000,289.53,297.972,286.0,295.63,1311000,0.0,1.0
2014-05-16,291.32,292.5535,285.01,288.49,1148100,291.32,292.5535,285.01,288.49,1148100,0.0,1.0
2014-05-19,290.75,293.41,287.56,289.15,772800,290.75,293.41,287.56,289.15,772800,0.0,1.0
2014-05-20,289.79,293.81,288.43,292.23,1089000,289.79,293.81,288.43,292.23,1089000,0.0,1.0
2014-05-21,295.355,296.759,290.12,290.12,979100,295.355,296.759,290.12,290.12,979100,0.0,1.0
2014-05-22,299.69,303.17,292.58,293.57,1092400,299.69,303.17,292.58,293.57,1092400,0.0,1.0
2014-05-23,299.71,302.73,295.51,301.97,883200,299.71,302.73,295.51,301.97,883200,0.0,1.0
2014-05-27,309.77,310.05,299.5001,303.24,1308500,309.77,310.05,299.5001,303.24,1308500,0.0,1.0
2014-05-28,308.81,315.42,308.04,311.02,1160400,308.81,315.42,308.04,311.02,1160400,0.0,1.0
2014-05-29,319.85,319.94,314.5425,314.86,1769500,319.85,319.94,314.5425,314.86,1769500,0.0,1.0
2014-05-30,319.37,322.25,317.93,320.8,1294400,319.37,322.25,317.93,320.8,1294400,0.0,1.0
2014-06-02,318.22,320.03,310.61,318.93,754700,318.22,320.03,310.61,318.93,754700,0.0,1.0
2014-06-03,316.86,318.87,313.77,316.37,786200,316.86,318.87,313.77,316.37,786200,0.0,1.0
2014-06-04,319.18,320.0,314.01,315.87,740600,319.18,320.0,314.01,315.87,740600,0.0,1.0
2014-06-05,320.13,321.2,315.82,320.17,1116900,320.13,321.2,315.82,320.17,1116900,0.0,1.0
2014-06-06,317.55,322.046,314.2933,321.96,872800,317.55,322.046,314.2933,321.96,872800,0.0,1.0
2014-06-09,318.16,321.48,316.08,320.0,775200,318.16,321.48,316.08,320.0,775200,0.0,1.0
2014-06-10,315.44,319.84,312.61,316.2,1015900,315.44,319.84,312.61,316.2,1015900,0.0,1.0
2014-06-11,310.72,314.99,308.0,314.04,909700,310.72,314.99,308.0,314.04,909700,0.0,1.0
2014-06-12,309.78,314.07,308.1,310.72,802700,309.78,314.07,308.1,310.72,802700,0.0,1.0
2014-06-13,309.98,311.38,306.4,310.5,773200,309.98,311.38,306.4,310.5,773200,0.0,1.0
2014-06-16,307.97,312.95,306.76,309.6,869300,307.97,312.95,306.76,309.6,869300,0.0,1.0
2014-06-17,304.79,307.465,302.01,306.99,860400,304.79,307.465,302.01,306.99,860400,0.0,1.0
2014-06-18,309.81,310.36,304.615,305.51,1068300,309.81,310.36,304.615,305.51,1068300,0.0,1.0
2014-06-19,311.98,313.53,308.45,310.67,1034500,311.98,313.53,308.45,310.67,1034500,0.0,1.0
2014-06-20,319.59,319.89,312.5,313.85,2088800,319.59,319.89,312.5,313.85,2088800,0.0,1.0
2014-06-23,313.46,321.8857,312.87,318.01,889100,313.46,321.8857,312.87,318.01,889100,0.0,1.0
2014-06-24,314.23,319.26,312.66,313.59,1105200,314.23,319.26,312.66,313.59,1105200,0.0,1.0
2014-06-25,314.76,318.0,312.58,313.09,1051700,314.76,318.0,312.58,313.09,1051700,0.0,1.0
2014-06-26,318.63,319.88,312.87,315.68,1027500,318.63,319.88,312.87,315.68,1027500,0.0,1.0
2014-06-27,318.13,320.99,315.671,318.57,969400,318.13,320.99,315.671,318.57,969400,0.0,1.0
2014-06-30,315.31,319.62,315.01,317.16,938200,315.31,319.62,315.01,317.16,938200,0.0,1.0
2014-07-01,324.74,326.23,315.24,317.03,1179500,324.74,326.23,315.24,317.03,1179500,0.0,1.0
2014-07-02,331.0,332.7799,324.01,325.25,1183800,331.0,332.7799,324.01,325.25,1183800,0.0,1.0
2014-07-03,331.15,332.93,328.23,330.8,700600,331.15,332.93,328.23,330.8,700600,0.0,1.0
2014-07-07,325.68,332.97,324.0,329.4,802300,325.68,332.97,324.0,329.4,802300,0.0,1.0
2014-07-08,317.59,324.6,316.91,324.0,1235700,317.59,324.6,316.91,324.0,1235700,0.0,1.0
2014-07-09,320.14,322.8744,313.612,322.62,1027100,320.14,322.8744,313.612,322.62,1027100,0.0,1.0
2014-07-10,319.12,321.4105,315.0,317.1,825300,319.12,321.4105,315.0,317.1,825300,0.0,1.0
2014-07-11,322.22,323.4399,316.04,320.0,946900,322.22,323.4399,316.04,320.0,946900,0.0,1.0
2014-07-14,319.75,325.12,319.06,325.12,876500,319.75,325.12,319.06,325.12,876500,0.0,1.0
2014-07-15,312.0,321.81,311.92,320.76,1391100,312.0,321.81,311.92,320.76,1391100,0.0,1.0
2014-07-16,303.74,313.83,302.55,313.83,1803800,303.74,313.83,302.55,313.83,1803800,0.0,1.0
2014-07-17,299.29,307.99,298.31,301.85,1651300,299.29,307.99,298.31,301.85,1651300,0.0,1.0
2014-07-18,304.1,305.82,298.64,301.12,1550700,304.1,305.82,298.64,301.12,1550700,0.0,1.0
2014-07-21,302.5,304.2418,300.4,303.04,1027800,302.5,304.2418,300.4,303.04,1027800,0.0,1.0
2014-07-22,303.67,308.68,302.94,305.18,1200100,303.67,308.68,302.94,305.18,1200100,0.0,1.0
2014-07-23,337.6,343.586,331.0,335.0,4143000,337.6,343.586,331.0,335.0,4143000,0.0,1.0
2014-07-24,336.79,339.83,335.22,337.6,1599900,336.79,339.83,335.22,337.6,1599900,0.0,1.0
2014-07-25,335.45,337.5,332.765,334.78,1068600,335.45,337.5,332.765,334.78,1068600,0.0,1.0
2014-07-28,336.39,338.34,332.1,334.68,995600,336.39,338.34,332.1,334.68,995600,0.0,1.0
2014-07-29,341.73,344.069,335.7,337.0,1286000,341.73,344.069,335.7,337.0,1286000,0.0,1.0
2014-07-30,344.52,349.0,343.02,344.45,1303300,344.52,349.0,343.02,344.45,1303300,0.0,1.0
2014-07-31,334.39,342.8599,333.345,342.72,1168500,334.39,342.8599,333.345,342.72,1168500,0.0,1.0
2014-08-01,329.83,337.82,325.85,332.93,1319300,329.83,337.82,325.85,332.93,1319300,0.0,1.0
2014-08-04,326.55,330.94,325.76,330.08,989300,326.55,330.94,325.76,330.08,989300,0.0,1.0
2014-08-05,325.23,328.55,322.1401,325.58,1125300,325.23,328.55,322.1401,325.58,1125300,0.0,1.0
2014-08-06,325.199,328.49,322.0,324.06,940600,325.199,328.49,322.0,324.06,940600,0.0,1.0
2014-08-07,320.6,327.355,319.8,326.0,872700,320.6,327.355,319.8,326.0,872700,0.0,1.0
2014-08-08,324.05,326.4,319.32,320.88,1196900,324.05,326.4,319.32,320.88,1196900,0.0,1.0
2014-08-11,320.34,327.44,319.073,327.3,983000,320.34,327.44,319.073,327.3,983000,0.0,1.0
2014-08-12,324.96,325.64,317.0,319.96,1045600,324.96,325.64,317.0,319.96,1045600,0.0,1.0
2014-08-13,334.64,335.39,324.13,325.51,1449200,334.64,335.39,324.13,325.51,1449200,0.0,1.0
2014-08-14,337.01,338.51,333.66,335.05,1319200,337.01,338.51,333.66,335.05,1319200,0.0,1.0
2014-08-15,342.47,343.03,330.6959,339.25,1722400,342.47,343.03,330.6959,339.25,1722400,0.0,1.0
2014-08-18,344.6,348.4,342.09,347.59,1223600,344.6,348.4,342.09,347.59,1223600,0.0,1.0
2014-08-19,345.84,348.49,343.29,344.82,815700,345.84,348.49,343.29,344.82,815700,0.0,1.0
2014-08-20,342.58,345.46,340.67,343.68,700100,342.58,345.46,340.67,343.68,700100,0.0,1.0
2014-08-21,338.65,344.4199,337.19,342.73,663700,338.65,344.4199,337.19,342.73,663700,0.0,1.0
2014-08-22,339.97,341.898,337.0,339.84,677300,339.97,341.898,337.0,339.84,677300,0.0,1.0
2014-08-25,342.7,345.75,341.0801,342.54,719300,342.7,345.75,341.0801,342.54,719300,0.0,1.0
2014-08-26,342.99,343.6,340.01,343.39,836800,342.99,343.6,340.01,343.39,836800,0.0,1.0
2014-08-27,343.36,343.76,338.54,343.46,972100,343.36,343.76,338.54,343.46,972100,0.0,1.0
2014-08-28,341.24,343.83,339.52,341.14,643800,341.24,343.83,339.52,341.14,643800,0.0,1.0
2014-08-29,343.04,343.63,339.18,343.63,700100,343.04,343.63,339.18,343.63,700100,0.0,1.0
2014-09-02,342.68,347.7892,340.6,345.47,715600,342.68,347.7892,340.6,345.47,715600,0.0,1.0
2014-09-03,344.12,345.81,342.17,343.37,735700,344.12,345.81,342.17,343.37,735700,0.0,1.0
2014-09-04,334.83,344.44,333.78,344.37,827700,334.83,344.44,333.78,344.37,827700,0.0,1.0
2014-09-05,330.48,335.75,321.0,335.04,1910600,330.48,335.75,321.0,335.04,1910600,0.0,1.0
2014-09-08,331.31,331.85,326.74,329.28,927200,331.31,331.85,326.74,329.28,927200,0.0,1.0
2014-09-09,326.83,330.74,326.03,330.74,840800,326.83,330.74,326.03,330.74,840800,0.0,1.0
2014-09-10,332.08,333.0,325.99,325.99,811100,332.08,333.0,325.99,325.99,811100,0.0,1.0
2014-09-11,327.11,332.81,324.74,330.41,925300,327.11,332.81,324.74,330.41,925300,0.0,1.0
2014-09-12,323.39,328.16,321.1107,327.31,802500,323.39,328.16,321.1107,327.31,802500,0.0,1.0
2014-09-15,320.12,323.97,315.71,323.4,1062800,320.12,323.97,315.71,323.4,1062800,0.0,1.0
2014-09-16,326.88,328.75,318.69,319.42,991200,326.88,328.75,318.69,319.42,991200,0.0,1.0
2014-09-17,327.58,330.98,322.69,328.42,1088600,327.58,330.98,322.69,328.42,1088600,0.0,1.0
2014-09-18,329.99,330.3,325.36,328.86,637100,329.99,330.3,325.36,328.86,637100,0.0,1.0
2014-09-19,329.24,334.82,327.49,329.51,1742600,329.24,334.82,327.49,329.51,1742600,0.0,1.0
2014-09-22,329.76,330.34,325.01,327.36,1027400,329.76,330.34,325.01,327.36,1027400,0.0,1.0
2014-09-23,332.24,334.95,327.68,328.51,1039700,332.24,334.95,327.68,328.51,1039700,0.0,1.0
2014-09-24,346.3,347.75,333.114,333.4,1578091,346.3,347.75,333.114,333.4,1578091,0.0,1.0
2014-09-25,333.4,345.6499,333.06,344.05,1543986,333.4,345.6499,333.06,344.05,1543986,0.0,1.0
2014-09-26,333.54,334.79,328.68,333.87,1075576,333.54,334.79,328.68,333.87,1075576,0.0,1.0
2014-09-29,330.16,333.5,326.85,329.7,802249,330.16,333.5,326.85,329.7,802249,0.0,1.0
2014-09-30,330.81,332.4,327.08,330.23,1055403,330.81,332.4,327.08,330.23,1055403,0.0,1.0
2014-10-01,323.5,331.15,321.98,330.97,988662,323.5,331.15,321.98,330.97,988662,0.0,1.0
2014-10-02,319.84,324.45,317.53,322.6,1116330,319.84,324.45,317.53,322.6,1116330,0.0,1.0
2014-10-03,327.09,331.01,321.63,323.33,1306511,327.09,331.01,321.63,323.33,1306511,0.0,1.0
2014-10-06,325.07,331.05,324.01,331.05,723890,325.07,331.05,324.01,331.05,723890,0.0,1.0
2014-10-07,315.92,325.0,315.82,325.0,1053427,315.92,325.0,315.82,325.0,1053427,0.0,1.0
2014-10-08,324.59,325.78,312.0,315.66,1275458,324.59,325.78,312.0,315.66,1275458,0.0,1.0
2014-10-09,319.19,325.34,317.74,323.35,1143201,319.19,325.34,317.74,323.35,1143201,0.0,1.0
2014-10-10,315.14,324.42,315.08,318.4,1468214,315.14,324.42,315.08,318.4,1468214,0.0,1.0
2014-10-13,301.74,315.75,300.99,314.79,2302659,301.74,315.75,300.99,314.79,2302659,0.0,1.0
2014-10-14,301.58,310.4,296.06,308.36,1759350,301.58,310.4,296.06,308.36,1759350,0.0,1.0
2014-10-15,305.69,311.2,295.27,297.29,2211368,305.69,311.2,295.27,297.29,2211368,0.0,1.0
2014-10-16,302.74,309.0,296.55,299.91,1384361,302.74,309.0,296.55,299.91,1384361,0.0,1.0
2014-10-17,306.71,313.72,304.75,305.36,1782231,306.71,313.72,304.75,305.36,1782231,0.0,1.0
2014-10-20,311.41,321.48,305.24,305.24,1513757,311.41,321.48,305.24,305.24,1513757,0.0,1.0
2014-10-21,326.77,326.9,316.03,320.97,1854423,326.77,326.9,316.03,320.97,1854423,0.0,1.0
2014-10-22,309.07,314.95,290.85,300.0,7071216,309.07,314.95,290.85,300.0,7071216,0.0,1.0
2014-10-23,316.06,319.35,311.0,314.0,2127870,316.06,319.35,311.0,314.0,2127870,0.0,1.0
2014-10-24,321.67,322.0,315.3,315.72,1263000,321.67,322.0,315.3,315.72,1263000,0.0,1.0
2014-10-27,319.98,323.12,317.001,321.89,1114800,319.98,323.12,317.001,321.89,1114800,0.0,1.0
2014-10-28,318.03,321.22,314.9,321.21,1642763,318.03,321.22,314.9,321.21,1642763,0.0,1.0
2014-10-29,315.06,320.99,312.56,317.94,1509066,315.06,320.99,312.56,317.94,1509066,0.0,1.0
2014-10-30,321.0,323.72,313.91,315.09,1084443,321.0,323.72,313.91,315.09,1084443,0.0,1.0
2014-10-31,321.08,330.5,318.66,330.0,1699618,321.08,330.5,318.66,330.0,1699618,0.0,1.0
2014-11-03,321.25,323.2,319.6601,320.78,1196521,321.25,323.2,319.6601,320.78,1196521,0.0,1.0
2014-11-04,322.06,323.88,319.03,319.9,1130652,322.06,323.88,319.03,319.9,1130652,0.0,1.0
2014-11-05,319.55,324.86,318.5,324.57,1016075,319.55,324.86,318.5,324.57,1016075,0.0,1.0
2014-11-06,323.47,324.3,320.27,320.86,1376980,323.47,324.3,320.27,320.86,1376980,0.0,1.0
2014-11-07,320.75,325.0,319.62,324.66,1102793,320.75,325.0,319.62,324.66,1102793,0.0,1.0
2014-11-10,327.87,327.9,319.0,320.19,1220524,327.87,327.9,319.0,320.19,1220524,0.0,1.0
2014-11-11,324.59,330.37,322.65,327.71,847472,324.59,330.37,322.65,327.71,847472,0.0,1.0
2014-11-12,321.02,323.8,319.55,323.8,756955,321.02,323.8,319.55,323.8,756955,0.0,1.0
2014-11-13,317.98,322.25,314.3348,322.25,1126189,317.98,322.25,314.3348,322.25,1126189,0.0,1.0
2014-11-14,305.43,318.02,300.35,317.96,2557338,305.43,318.02,300.35,317.96,2557338,0.0,1.0
2014-11-17,302.42,308.65,301.86,305.0,1390188,302.42,308.65,301.86,305.0,1390188,0.0,1.0
2014-11-18,305.56,306.98,303.02,305.68,1643244,305.56,306.98,303.02,305.68,1643244,0.0,1.0
2014-11-19,303.61,305.5,302.1,304.6,1956845,303.61,305.5,302.1,304.6,1956845,0.0,1.0
2014-11-20,299.1,303.98,297.83,300.1,1772390,299.1,303.98,297.83,300.1,1772390,0.0,1.0
2014-11-21,303.55,305.28,301.32,305.28,1828008,303.55,305.28,301.32,305.28,1828008,0.0,1.0
2014-11-24,306.74,308.84,304.78,305.61,1388201,306.74,308.84,304.78,305.61,1388201,0.0,1.0
2014-11-25,305.4,307.64,302.45,307.0,1947198,305.4,307.64,302.45,307.0,1947198,0.0,1.0
2014-11-26,304.92,305.83,301.39,305.0,1085880,304.92,305.83,301.39,305.0,1085880,0.0,1.0
2014-11-28,307.69,310.205,305.97,307.58,849119,307.69,310.205,305.97,307.58,849119,0.0,1.0
2014-12-01,308.44,310.4746,306.11,306.43,1146082,308.44,310.4746,306.11,306.43,1146082,0.0,1.0
2014-12-02,328.27,336.65,323.41,335.65,6209536,328.27,336.65,323.41,335.65,6209536,0.0,1.0
2014-12-03,347.34,347.74,328.52,328.52,4673971,347.34,347.74,328.52,328.52,4673971,0.0,1.0
2014-12-04,341.18,350.8943,337.54,345.88,2538444,341.18,350.8943,337.54,345.88,2538444,0.0,1.0
2014-12-05,340.87,345.9265,339.71,341.99,1460327,340.87,345.9265,339.71,341.99,1460327,0.0,1.0
2014-12-08,344.05,347.28,340.9,341.95,1396531,344.05,347.28,340.9,341.95,1396531,0.0,1.0
2014-12-09,347.61,348.06,337.57,340.4,1297626,347.61,348.06,337.57,340.4,1297626,0.0,1.0
2014-12-10,343.59,349.88,342.62,346.85,1454527,343.59,349.88,342.62,346.85,1454527,0.0,1.0
2014-12-11,342.33,351.38,341.86,344.87,1471758,342.33,351.38,341.86,344.87,1471758,0.0,1.0
2014-12-12,344.49,349.98,338.5,339.23,1563786,344.49,349.98,338.5,339.23,1563786,0.0,1.0
2014-12-15,335.8,346.65,333.12,346.5,1404531,335.8,346.65,333.12,346.5,1404531,0.0,1.0
2014-12-16,325.13,339.83,324.69,333.38,1836334,325.13,339.83,324.69,333.38,1836334,0.0,1.0
2014-12-17,332.89,333.73,322.35,326.5,1652746,332.89,333.73,322.35,326.5,1652746,0.0,1.0
2014-12-18,353.7,353.7,337.71,339.36,2401811,353.7,353.7,337.71,339.36,2401811,0.0,1.0
2014-12-19,360.67,361.93,343.06,343.28,3691331,360.67,361.93,343.06,343.28,3691331,0.0,1.0
2014-12-22,352.29,356.65,345.2301,352.0,2170443,352.29,356.65,345.2301,352.0,2170443,0.0,1.0
2014-12-23,335.76,353.79,328.68,353.56,2635166,335.76,353.79,328.68,353.56,2635166,0.0,1.0
2014-12-24,340.885,343.62,334.98,335.53,966287,340.885,343.62,334.98,335.53,966287,0.0,1.0
2014-12-26,342.4,345.55,338.02,342.92,1138728,342.4,345.55,338.02,342.92,1138728,0.0,1.0
2014-12-29,343.43,345.99,339.29,341.93,1236493,343.43,345.99,339.29,341.93,1236493,0.0,1.0
2014-12-30,342.19,345.01,339.4256,341.51,933537,342.19,345.01,339.4256,341.51,933537,0.0,1.0
2014-12-31,339.45,348.5,339.33,343.92,868309,339.45,348.5,339.33,343.92,868309,0.0,1.0
2015-01-02,342.01,346.99,340.33,342.84,976701,342.01,346.99,340.33,342.84,976701,0.0,1.0
2015-01-05,336.74,342.0,335.13,339.27,1253151,336.74,342.0,335.13,339.27,1253151,0.0,1.0
2015-01-06,334.65,346.64,334.4,339.98,1898150,334.65,346.64,334.4,339.98,1898150,0.0,1.0
2015-01-07,353.24,354.0,338.045,338.09,2484299,353.24,354.0,338.045,338.09,2484299,0.0,1.0
2015-01-08,350.25,360.0,341.7105,359.42,4286905,350.25,360.0,341.7105,359.42,4286905,0.0,1.0
2015-01-09,342.34,352.08,338.24,349.78,2548399,342.34,352.08,338.24,349.78,2548399,0.0,1.0
2015-01-12,347.84,350.0,343.71,345.5,1899187,347.84,350.0,343.71,345.5,1899187,0.0,1.0
2015-01-13,352.74,361.91,348.35,352.81,2489440,352.74,361.91,348.35,352.81,2489440,0.0,1.0
2015-01-14,348.75,355.61,347.52,348.0,1429918,348.75,355.61,347.52,348.0,1429918,0.0,1.0
2015-01-15,339.88,354.55,339.662,350.04,1667792,339.88,354.55,339.662,350.04,1667792,0.0,1.0
2015-01-16,352.75,353.44,339.3501,339.37,1672977,352.75,353.44,339.3501,339.37,1672977,0.0,1.0
2015-01-20,363.28,365.19,350.64,354.5,2076362,363.28,365.19,350.64,354.5,2076362,0.0,1.0
2015-01-21,361.825,366.17,358.22,361.41,1336963,361.825,366.17,358.22,361.41,1336963,0.0,1.0
2015-01-22,353.65,364.0,349.49,364.0,2322866,353.65,364.0,349.49,364.0,2322866,0.0,1.0
2015-01-23,357.53,359.87,352.03,352.98,1077661,357.53,359.87,352.03,352.98,1077661,0.0,1.0
2015-01-26,362.44,362.84,355.45,357.63,1330585,362.44,362.84,355.45,357.63,1330585,0.0,1.0
2015-01-27,357.89,364.76,357.13,358.28,1446335,357.89,364.76,357.13,358.28,1446335,0.0,1.0
2015-01-28,351.18,361.38,350.5,360.29,1485977,351.18,361.38,350.5,360.29,1485977,0.0,1.0
2015-01-29,353.25,354.6057,345.76,351.53,1707791,353.25,354.6057,345.76,351.53,1707791,0.0,1.0
2015-01-30,389.16,397.0,372.75,372.75,4029832,389.16,397.0,372.75,372.75,4029832,0.0,1.0
2015-02-02,390.0,394.98,382.0,389.03,1832685,390.0,394.98,382.0,389.03,1832685,0.0,1.0
2015-02-03,393.89,395.5,386.34,390.73,1781484,393.89,395.5,386.34,390.73,1781484,0.0,1.0
2015-02-04,391.12,394.48,381.36,388.6,2166026,391.12,394.48,381.36,388.6,2166026,0.0,1.0
2015-02-05,401.79,402.4,390.11,393.7,1576240,401.79,402.4,390.11,393.7,1576240,0.0,1.0
2015-02-06,402.0,407.94,399.0,400.3,1640453,402.0,407.94,399.0,400.3,1640453,0.0,1.0
2015-02-09,396.88,402.8399,396.464,398.05,1440778,396.88,402.8399,396.464,398.05,1440778,0.0,1.0
2015-02-10,395.13,400.864,394.06,398.05,1811638,395.13,400.864,394.06,398.05,1811638,0.0,1.0
2015-02-11,390.0,396.86,388.53,394.86,1766321,390.0,396.86,388.53,394.86,1766321,0.0,1.0
2015-02-12,392.11,395.0,386.14,394.69,1755141,392.11,395.0,386.14,394.69,1755141,0.0,1.0
2015-02-13,391.66,394.39,387.24,391.68,1180115,391.66,394.39,387.24,391.68,1180115,0.0,1.0
2015-02-17,397.91,402.29,388.67,389.11,1321114,397.91,402.29,388.67,389.11,1321114,0.0,1.0
2015-02-18,401.12,401.87,396.52,396.83,782821,401.12,401.87,396.52,396.83,782821,0.0,1.0
2015-02-19,406.73,408.24,400.56,401.04,1144305,406.73,408.24,400.56,401.04,1144305,0.0,1.0
2015-02-20,408.05,409.03,403.36,406.4,945924,408.05,409.03,403.36,406.4,945924,0.0,1.0
2015-02-23,408.58,411.32,406.23,408.25,955238,408.58,411.32,406.23,408.25,955238,0.0,1.0
2015-02-24,404.89,410.74,402.83,410.25,854226,404.89,410.74,402.83,410.25,854226,0.0,1.0
2015-02-25,408.94,412.02,400.57,405.32,1114813,408.94,412.02,400.57,405.32,1114813,0.0,1.0
2015-02-26,410.1,411.77,406.065,408.82,863782,410.1,411.77,406.065,408.82,863782,0.0,1.0
2015-02-27,409.59,411.31,405.8,410.23,1371021,409.59,411.31,405.8,410.23,1371021,0.0,1.0
2015-03-02,415.79,416.82,406.4,410.67,1347278,415.79,416.82,406.4,410.67,1347278,0.0,1.0
2015-03-03,412.79,415.17,407.12,415.0,1236017,412.79,415.17,407.12,415.0,1236017,0.0,1.0
2015-03-04,414.13,417.18,406.1,410.95,1524051,414.13,417.18,406.1,410.95,1524051,0.0,1.0
2015-03-05,425.61,425.7,417.09,417.42,1847295,425.61,425.7,417.09,417.42,1847295,0.0,1.0
2015-03-06,417.63,424.23,416.24,424.23,1643719,417.63,424.23,416.24,424.23,1643719,0.0,1.0
2015-03-09,415.51,417.65,411.6,417.23,1516214,415.51,417.65,411.6,417.23,1516214,0.0,1.0
2015-03-10,414.2,420.44,409.61,409.67,1400677,414.2,420.44,409.61,409.67,1400677,0.0,1.0
2015-03-11,408.11,416.24,407.51,415.31,1426806,408.11,416.24,407.51,415.31,1426806,0.0,1.0
2015-03-12,407.64,411.49,406.02,411.49,1553494,407.64,411.49,406.02,411.49,1553494,0.0,1.0
2015-03-13,413.35,416.6999,407.09,407.09,1745275,413.35,416.6999,407.09,407.09,1745275,0.0,1.0
2015-03-16,421.32,422.3663,414.2201,415.46,1564535,421.32,422.3663,414.2201,415.46,1564535,0.0,1.0
2015-03-17,426.12,426.48,417.5,420.1,1968927,426.12,426.48,417.5,420.1,1968927,0.0,1.0
2015-03-18,427.93,431.0,417.05,425.0,2030270,427.93,431.0,417.05,425.0,2030270,0.0,1.0
2015-03-19,433.65,439.9,431.33,434.795,2471896,433.65,439.9,431.33,434.795,2471896,0.0,1.0
2015-03-20,475.98,480.18,456.06,475.92,10643242,475.98,480.18,456.06,475.92,10643242,0.0,1.0
2015-03-23,463.73,474.0,460.5,466.07,3712598,463.73,474.0,460.5,466.07,3712598,0.0,1.0
2015-03-24,452.71,467.64,452.01,462.99,2481382,452.71,467.64,452.01,462.99,2481382,0.0,1.0
2015-03-25,431.63,450.25,431.39,449.06,3743694,431.63,450.25,431.39,449.06,3743694,0.0,1.0
2015-03-26,428.93,432.88,420.41,427.8,3354325,428.93,432.88,420.41,427.8,3354325,0.0,1.0
2015-03-27,429.87,436.67,429.36,430.12,1859181,429.87,436.67,429.36,430.12,1859181,0.0,1.0
2015-03-30,431.62,437.0,428.6,433.68,1600075,431.62,437.0,428.6,433.68,1600075,0.0,1.0
2015-03-31,422.24,433.98,422.1,430.16,1808665,422.24,433.98,422.1,430.16,1808665,0.0,1.0
2015-04-01,413.81,423.47,407.55,423.2,2711733,413.81,423.47,407.55,423.2,2711733,0.0,1.0
2015-04-02,412.44,416.48,410.64,415.4,1701777,412.44,416.48,410.64,415.4,1701777,0.0,1.0
2015-04-06,413.42,420.09,408.21,408.75,1873805,413.42,420.09,408.21,408.75,1873805,0.0,1.0
2015-04-07,418.09,425.37,415.125,415.5,1571945,418.09,425.37,415.125,415.5,1571945,0.0,1.0
2015-04-08,425.36,427.505,418.1,419.3,1540055,425.36,427.505,418.1,419.3,1540055,0.0,1.0
2015-04-09,426.63,431.78,419.48,424.6,1341609,426.63,431.78,419.48,424.6,1341609,0.0,1.0
2015-04-10,425.65,428.83,420.5,426.16,1063127,425.65,428.83,420.5,426.16,1063127,0.0,1.0
2015-04-13,423.36,432.47,422.52,426.7,1263254,423.36,432.47,422.52,426.7,1263254,0.0,1.0
2015-04-14,423.57,426.48,417.71,423.99,1365123,423.57,426.48,417.71,423.99,1365123,0.0,1.0
2015-04-15,430.96,432.74,424.57,430.76,2038080,430.96,432.74,424.57,430.76,2038080,0.0,1.0
2015-04-16,428.65,432.88,428.0,428.14,1109018,428.65,432.88,428.0,428.14,1109018,0.0,1.0
2015-04-17,419.44,426.99,416.84,424.0,1837610,419.44,426.99,416.84,424.0,1837610,0.0,1.0
2015-04-20,422.92,424.77,419.0,424.66,1183283,422.92,424.77,419.0,424.66,1183283,0.0,1.0
2015-04-21,422.11,426.17,420.17,425.19,1224628,422.11,426.17,420.17,425.19,1224628,0.0,1.0
2015-04-22,423.57,425.96,418.55,423.88,1298164,423.57,425.96,418.55,423.88,1298164,0.0,1.0
2015-04-23,430.28,431.8408,421.0,423.0,1938171,430.28,431.8408,421.0,423.0,1938171,0.0,1.0
2015-04-24,401.71,410.87,395.0,410.0,6084406,401.71,410.87,395.0,410.0,6084406,0.0,1.0
2015-04-27,389.27,403.45,388.08,401.75,3431994,389.27,403.45,388.08,401.75,3431994,0.0,1.0
2015-04-28,374.68,391.87,374.36,388.8,4923876,374.68,391.87,374.36,388.8,4923876,0.0,1.0
2015-04-29,383.78,388.45,376.0,377.97,3255638,383.78,388.45,376.0,377.97,3255638,0.0,1.0
2015-04-30,373.93,383.83,368.88,380.89,2685872,373.93,383.83,368.88,380.89,2685872,0.0,1.0
2015-05-01,386.22,388.14,377.52,377.52,2738394,386.22,388.14,377.52,377.52,2738394,0.0,1.0
2015-05-04,386.22,393.8925,384.75,389.45,1457011,386.22,393.8925,384.75,389.45,1457011,0.0,1.0
2015-05-05,385.8,388.445,381.0,385.0,1594816,385.8,388.445,381.0,385.0,1594816,0.0,1.0
2015-05-06,383.56,389.99,380.41,387.25,1279740,383.56,389.99,380.41,387.25,1279740,0.0,1.0
2015-05-07,383.29,388.0699,380.61,384.0,1298083,383.29,388.0699,380.61,384.0,1298083,0.0,1.0
2015-05-08,398.43,399.5,390.0295,390.88,2037778,398.43,399.5,390.0295,390.88,2037778,0.0,1.0
2015-05-11,396.91,404.0,395.0,403.2,1575058,396.91,404.0,395.0,403.2,1575058,0.0,1.0
2015-05-12,395.3,397.78,389.0001,393.2,1142526,395.3,397.78,389.0001,393.2,1142526,0.0,1.0
2015-05-13,390.04,398.38,388.72,396.0,1170296,390.04,398.38,388.72,396.0,1170296,0.0,1.0
2015-05-14,394.35,395.11,387.365,392.98,1613094,394.35,395.11,387.365,392.98,1613094,0.0,1.0
2015-05-15,391.24,398.19,389.076,395.0,1443126,391.24,398.19,389.076,395.0,1443126,0.0,1.0
2015-05-18,395.42,396.405,389.22,389.38,996354,395.42,396.405,389.22,389.38,996354,0.0,1.0
2015-05-19,395.17,400.11,393.96,396.01,1346962,395.17,400.11,393.96,396.01,1346962,0.0,1.0
2015-05-20,401.0,403.48,391.61,394.5,1478546,401.0,403.48,391.61,394.5,1478546,0.0,1.0
2015-05-21,401.15,401.65,397.97,400.24,858982,401.15,401.65,397.97,400.24,858982,0.0,1.0
2015-05-22,398.68,401.7899,397.4,399.19,829840,398.68,401.7899,397.4,399.19,829840,0.0,1.0
2015-05-26,392.88,399.9279,391.6196,397.17,899787,392.88,399.9279,391.6196,397.17,899787,0.0,1.0
2015-05-27,402.92,403.22,391.52,393.81,1117038,402.92,403.22,391.52,393.81,1117038,0.0,1.0
2015-05-28,400.1,403.85,399.1,402.3,789137,400.1,403.85,399.1,402.3,789137,0.0,1.0
2015-05-29,396.99,401.89,395.64,400.09,1303117,396.99,401.89,395.64,400.09,1303117,0.0,1.0
2015-06-01,393.35,399.58,391.0,398.87,1193635,393.35,399.58,391.0,398.87,1193635,0.0,1.0
2015-06-02,387.62,391.755,384.0,391.36,1947063,387.62,391.755,384.0,391.36,1947063,0.0,1.0
2015-06-03,387.48,393.79,387.33,388.77,1281539,387.48,393.79,387.33,388.77,1281539,0.0,1.0
2015-06-04,384.34,387.5395,382.54,385.5,1527580,384.34,387.5395,382.54,385.5,1527580,0.0,1.0
2015-06-05,387.86,389.75,381.57,382.88,998812,387.86,389.75,381.57,382.88,998812,0.0,1.0
2015-06-08,386.37,389.39,384.673,387.66,776984,386.37,389.39,384.673,387.66,776984,0.0,1.0
2015-06-09,382.0,385.88,378.82,384.27,1260764,382.0,385.88,378.82,384.27,1260764,0.0,1.0
2015-06-10,388.5,390.06,378.0,382.97,1573278,388.5,390.06,378.0,382.97,1573278,0.0,1.0
2015-06-11,393.54,395.15,390.16,390.6,1323308,393.54,395.15,390.16,390.6,1323308,0.0,1.0
2015-06-12,388.77,395.8,386.25,391.26,1078418,388.77,395.8,386.25,391.26,1078418,0.0,1.0
2015-06-15,388.28,390.43,382.02,386.64,1048502,388.28,390.43,382.02,386.64,1048502,0.0,1.0
2015-06-16,388.28,390.9899,385.455,386.59,930941,388.28,390.9899,385.455,386.59,930941,0.0,1.0
2015-06-17,390.86,391.9,386.31,389.35,920924,390.86,391.9,386.31,389.35,920924,0.0,1.0
2015-06-18,401.55,404.9,393.4,393.47,1677369,401.55,404.9,393.4,393.47,1677369,0.0,1.0
2015-06-19,411.05,414.0,406.61,406.61,2951884,411.05,414.0,406.61,406.61,2951884,0.0,1.0
2015-06-22,417.57,420.0,414.785,415.0,1185778,417.57,420.0,414.785,415.0,1185778,0.0,1.0
2015-06-23,416.26,420.99,414.0391,419.65,1081740,416.26,420.99,414.0391,419.65,1081740,0.0,1.0
2015-06-24,410.65,415.99,410.27,415.43,990646,410.65,415.99,410.27,415.43,990646,0.0,1.0
2015-06-25,411.29,417.68,410.06,412.92,902791,411.29,417.68,410.06,412.92,902791,0.0,1.0
2015-06-26,408.73,413.6999,405.79,412.24,958701,408.73,413.6999,405.79,412.24,958701,0.0,1.0
2015-06-29,396.21,407.86,395.9,404.5,1474127,396.21,407.86,395.9,404.5,1474127,0.0,1.0
2015-06-30,403.94,405.0,396.66,403.55,1582231,403.94,405.0,396.66,403.55,1582231,0.0,1.0
2015-07-01,405.41,409.98,404.375,408.32,992529,405.41,409.98,404.375,408.32,992529,0.0,1.0
2015-07-02,404.28,407.98,403.15,407.29,929142,404.28,407.98,403.15,407.29,929142,0.0,1.0
2015-07-06,404.63,412.0,399.51,399.86,1189697,404.63,412.0,399.51,399.86,1189697,0.0,1.0
2015-07-07,408.06,409.9099,400.33,405.25,1488886,408.06,409.9099,400.33,405.25,1488886,0.0,1.0
2015-07-08,397.68,406.23,396.73,405.0,1312892,397.68,406.23,396.73,405.0,1312892,0.0,1.0
2015-07-09,399.29,404.36,399.29,403.56,1325282,399.29,404.36,399.29,403.56,1325282,0.0,1.0
2015-07-10,388.23,401.44,381.86,401.0,3887459,388.23,401.44,381.86,401.0,3887459,0.0,1.0
2015-07-13,391.23,395.79,388.64,391.21,1517929,391.23,395.79,388.64,391.21,1517929,0.0,1.0
2015-07-14,400.2,403.21,393.715,396.95,1507198,400.2,403.21,393.715,396.95,1507198,0.0,1.0
2015-07-15,400.55,407.83,399.53,404.59,1471755,400.55,407.83,399.53,404.59,1471755,0.0,1.0
2015-07-16,403.73,407.31,402.05,402.72,1335511,403.73,407.31,402.05,402.72,1335511,0.0,1.0
2015-07-17,404.66,407.13,401.75,406.37,1890273,404.66,407.13,401.75,406.37,1890273,0.0,1.0
2015-07-20,408.93,409.4,403.01,407.53,1816591,408.93,409.4,403.01,407.53,1816591,0.0,1.0
2015-07-21,409.5,412.24,405.51,410.35,1768739,409.5,412.24,405.51,410.35,1768739,0.0,1.0
2015-07-22,391.74,401.11,389.61,393.65,4053512,391.74,401.11,389.61,393.65,4053512,0.0,1.0
2015-07-23,385.05,396.23,384.51,394.17,2602459,385.05,396.23,384.51,394.17,2602459,0.0,1.0
2015-07-24,300.03,327.0,299.76,327.0,16634140,300.03,327.0,299.76,327.0,16634140,0.0,1.0
2015-07-27,309.43,325.0,303.76,305.4,9975021,309.43,325.0,303.76,305.4,9975021,0.0,1.0
2015-07-28,319.93,320.51,308.68,312.52,3547037,319.93,320.51,308.68,312.52,3547037,0.0,1.0
2015-07-29,313.34,323.0,309.15,321.92,3278003,313.34,323.0,309.15,321.92,3278003,0.0,1.0
2015-07-30,317.0,319.42,310.52,312.54,2303854,317.0,319.42,310.52,312.54,2303854,0.0,1.0
2015-07-31,318.78,322.35,312.7,319.57,2261458,318.78,322.35,312.7,319.57,2261458,0.0,1.0
2015-08-03,324.38,325.805,319.11,320.33,3024846,324.38,325.805,319.11,320.33,3024846,0.0,1.0
2015-08-04,330.38,334.8,324.52,325.88,3586242,330.38,334.8,324.52,325.88,3586242,0.0,1.0
2015-08-05,335.41,338.51,332.81,333.0,2302015,335.41,338.51,332.81,333.0,2302015,0.0,1.0
2015-08-06,316.6,337.5,315.3,336.67,3829962,316.6,337.5,315.3,336.67,3829962,0.0,1.0
2015-08-07,309.0,316.19,305.66,316.0,4259045,309.0,316.19,305.66,316.0,4259045,0.0,1.0
2015-08-10,314.94,317.25,312.0,312.2,2452902,314.94,317.25,312.0,312.2,2452902,0.0,1.0
2015-08-11,314.85,319.12,311.72,312.56,1851604,314.85,319.12,311.72,312.56,1851604,0.0,1.0
2015-08-12,316.73,317.86,307.5,312.3,1964264,316.73,317.86,307.5,312.3,1964264,0.0,1.0
2015-08-13,313.91,319.48,313.75,316.97,1316320,313.91,319.48,313.75,316.97,1316320,0.0,1.0
2015-08-14,312.61,316.265,309.14,314.22,2006873,312.61,316.265,309.14,314.22,2006873,0.0,1.0
2015-08-17,316.08,317.66,311.02,313.49,1607216,316.08,317.66,311.02,313.49,1607216,0.0,1.0
2015-08-18,312.13,317.1528,310.6,316.8,1213423,312.13,317.1528,310.6,316.8,1213423,0.0,1.0
2015-08-19,315.82,319.35,310.5,311.99,1832351,315.82,319.35,310.5,311.99,1832351,0.0,1.0
2015-08-20,309.9,316.905,309.21,314.78,1913245,309.9,316.905,309.21,314.78,1913245,0.0,1.0
2015-08-21,295.64,312.65,295.46,305.71,3659423,295.64,312.65,295.46,305.71,3659423,0.0,1.0
2015-08-24,278.35,295.15,265.0,269.05,5879878,278.35,295.15,265.0,269.05,5879878,0.0,1.0
2015-08-25,281.745,298.0,281.5,292.64,3744224,281.745,298.0,281.5,292.64,3744224,0.0,1.0
2015-08-26,298.25,298.61,283.44,290.1,3133927,298.25,298.61,283.44,290.1,3133927,0.0,1.0
2015-08-27,304.49,308.5,299.36,301.37,2498606,304.49,308.5,299.36,301.37,2498606,0.0,1.0
2015-08-28,303.69,306.4521,299.76,301.0,2059085,303.69,306.4521,299.76,301.0,2059085,0.0,1.0
2015-08-31,297.3,304.51,296.47,302.16,1642381,297.3,304.51,296.47,302.16,1642381,0.0,1.0
2015-09-01,292.5,301.98,291.26,292.22,2498495,292.5,301.98,291.26,292.22,2498495,0.0,1.0
2015-09-02,304.21,304.43,293.61,298.48,2271640,304.21,304.43,293.61,298.48,2271640,0.0,1.0
2015-09-03,301.63,309.72,300.84,306.47,1787811,301.63,309.72,300.84,306.47,1787811,0.0,1.0
2015-09-04,302.26,304.14,295.03,297.72,1696618,302.26,304.14,295.03,297.72,1696618,0.0,1.0
2015-09-08,308.74,309.22,302.55,306.91,1840920,308.74,309.22,302.55,306.91,1840920,0.0,1.0
2015-09-09,303.48,317.825,302.47,313.55,1623542,303.48,317.825,302.47,313.55,1623542,0.0,1.0
2015-09-10,312.62,315.775,302.1076,302.91,2189641,312.62,315.775,302.1076,302.91,2189641,0.0,1.0
2015-09-11,315.37,315.5,307.21,310.67,1928844,315.37,315.5,307.21,310.67,1928844,0.0,1.0
2015-09-14,316.23,318.2,311.94,316.89,1812764,316.23,318.2,311.94,316.89,1812764,0.0,1.0
2015-09-15,319.86,321.65,313.29,316.41,2060441,319.86,321.65,313.29,316.41,2060441,0.0,1.0
2015-09-16,319.56,322.41,315.08,319.05,1984884,319.56,322.41,315.08,319.05,1984884,0.0,1.0
2015-09-17,325.3,330.54,318.38,321.19,2589181,325.3,330.54,318.38,321.19,2589181,0.0,1.0
2015-09-18,314.67,324.1,313.0,321.06,4618814,314.67,324.1,313.0,321.06,4618814,0.0,1.0
2015-09-21,297.16,315.43,294.62,315.29,4161886,297.16,315.43,294.62,315.29,4161886,0.0,1.0
2015-09-22,299.06,300.0,289.0,292.52,4391710,299.06,300.0,289.0,292.52,4391710,0.0,1.0
2015-09-23,298.34,303.79,296.3,299.27,1642943,298.34,303.79,296.3,299.27,1642943,0.0,1.0
2015-09-24,293.01,298.1466,287.12,295.58,2663070,293.01,298.1466,287.12,295.58,2663070,0.0,1.0
2015-09-25,284.79,298.78,280.32,298.78,3366113,284.79,298.78,280.32,298.78,3366113,0.0,1.0
2015-09-28,272.28,284.0,267.0,282.54,4875675,272.28,284.0,267.0,282.54,4875675,0.0,1.0
2015-09-29,278.23,288.569,270.6,270.6,3819690,278.23,288.569,270.6,270.6,3819690,0.0,1.0
2015-09-30,291.81,292.0,283.06,283.98,2855682,291.81,292.0,283.06,283.98,2855682,0.0,1.0
2015-10-01,287.3,292.8899,282.45,291.99,2871881,287.3,292.8899,282.45,291.99,2871881,0.0,1.0
2015-10-02,290.35,290.75,280.72,283.38,2981971,290.35,290.75,280.72,283.38,2981971,0.0,1.0
2015-10-05,286.55,292.48,282.76,291.43,2703044,286.55,292.48,282.76,291.43,2703044,0.0,1.0
2015-10-06,275.99,282.98,269.0,282.41,4313721,275.99,282.98,269.0,282.41,4313721,0.0,1.0
2015-10-07,279.24,284.615,274.01,279.86,3469855,279.24,284.615,274.01,279.86,3469855,0.0,1.0
2015-10-08,279.88,281.5,272.28,278.33,2558918,279.88,281.5,272.28,278.33,2558918,0.0,1.0
2015-10-09,269.16,280.0,267.27,279.63,4047227,269.16,280.0,267.27,279.63,4047227,0.0,1.0
2015-10-12,264.67,270.92,263.51,270.92,3686843,264.67,270.92,263.51,270.92,3686843,0.0,1.0
2015-10-13,256.04,270.82,254.78,262.0,4302890,256.04,270.82,254.78,262.0,4302890,0.0,1.0
2015-10-14,256.79,262.8448,254.4,260.44,3961370,256.79,262.8448,254.4,260.44,3961370,0.0,1.0
2015-10-15,268.41,268.53,254.0,256.31,2750293,268.41,268.53,254.0,256.31,2750293,0.0,1.0
2015-10-16,272.37,272.99,267.0,270.18,2849338,272.37,272.99,267.0,270.18,2849338,0.0,1.0
2015-10-19,273.02,276.5,268.04,270.87,2940026,273.02,276.5,268.04,270.87,2940026,0.0,1.0
2015-10-20,265.81,277.29,264.58,273.06,3539816,265.81,277.29,264.58,273.06,3539816,0.0,1.0
2015-10-21,276.34,291.01,262.45,285.0,8416934,276.34,291.01,262.45,285.0,8416934,0.0,1.0
2015-10-22,276.83,283.48,270.07,276.33,4522745,276.83,283.48,270.07,276.33,4522745,0.0,1.0
2015-10-23,276.99,280.88,270.7031,279.0,3866446,276.99,280.88,270.7031,279.0,3866446,0.0,1.0
2015-10-26,274.6,282.15,273.37,279.82,3149224,274.6,282.15,273.37,279.82,3149224,0.0,1.0
2015-10-27,290.63,291.77,275.114,276.0,3722592,290.63,291.77,275.114,276.0,3722592,0.0,1.0
2015-10-28,293.69,294.06,285.5,291.95,3306720,293.69,294.06,285.5,291.95,3306720,0.0,1.0
2015-10-29,293.72,299.41,290.77,294.3,3612027,293.72,299.41,290.77,294.3,3612027,0.0,1.0
2015-10-30,290.51,295.04,290.0,294.0,5209093,290.51,295.04,290.0,294.0,5209093,0.0,1.0
2015-11-02,303.08,303.31,293.33,294.52,2785781,303.08,303.31,293.33,294.52,2785781,0.0,1.0
2015-11-03,299.14,304.37,298.24,302.05,2102417,299.14,304.37,298.24,302.05,2102417,0.0,1.0
2015-11-04,296.57,302.39,293.05,299.84,2437712,296.57,302.39,293.05,299.84,2437712,0.0,1.0
2015-11-05,293.03,295.0057,288.5,294.15,2259889,293.03,295.0057,288.5,294.15,2259889,0.0,1.0
2015-11-06,295.35,296.1,287.73,293.09,2450102,295.35,296.1,287.73,293.09,2450102,0.0,1.0
2015-11-09,293.4,298.0,291.76,294.0,1787218,293.4,298.0,291.76,294.0,1787218,0.0,1.0
2015-11-10,297.22,298.98,291.23,294.36,1801031,297.22,298.98,291.23,294.36,1801031,0.0,1.0
2015-11-11,293.89,303.3,293.79,297.94,2085547,293.89,303.3,293.79,297.94,2085547,0.0,1.0
2015-11-12,291.33,297.28,290.91,292.5,1457184,291.33,297.28,290.91,292.5,1457184,0.0,1.0
2015-11-13,284.84,293.285,283.83,290.18,1926788,284.84,293.285,283.83,290.18,1926788,0.0,1.0
2015-11-16,283.53,286.75,278.28,285.93,1960074,283.53,286.75,278.28,285.93,1960074,0.0,1.0
2015-11-17,279.49,285.77,278.55,284.2,2346010,279.49,285.77,278.55,284.2,2346010,0.0,1.0
2015-11-18,291.98,292.68,279.31,280.65,2253239,291.98,292.68,279.31,280.65,2253239,0.0,1.0
2015-11-19,289.44,292.5,286.53,292.0,1625050,289.44,292.5,286.53,292.0,1625050,0.0,1.0
2015-11-20,290.16,292.43,289.91,291.85,1723798,290.16,292.43,289.91,291.85,1723798,0.0,1.0
2015-11-23,294.25,297.88,290.26,290.4,1392403,294.25,297.88,290.26,290.4,1392403,0.0,1.0
2015-11-24,289.15,292.61,288.01,290.96,1325436,289.15,292.61,288.01,290.96,1325436,0.0,1.0
2015-11-25,292.3,292.86,289.29,290.0,1140055,292.3,292.86,289.29,290.0,1140055,0.0,1.0
2015-11-27,293.21,294.1,290.78,292.97,465774,293.21,294.1,290.78,292.97,465774,0.0,1.0
2015-11-30,286.86,294.26,285.1,293.16,1679305,286.86,294.26,285.1,293.16,1679305,0.0,1.0
2015-12-01,290.04,290.59,285.8,289.3,1684282,290.04,290.59,285.8,289.3,1684282,0.0,1.0
2015-12-02,284.96,290.39,284.58,289.14,1369003,284.96,290.39,284.58,289.14,1369003,0.0,1.0
2015-12-03,275.44,285.5799,274.23,284.22,1902741,275.44,285.5799,274.23,284.22,1902741,0.0,1.0
2015-12-04,284.45,284.75,276.125,277.0,1917051,284.45,284.75,276.125,277.0,1917051,0.0,1.0
2015-12-07,281.63,284.98,279.7,283.31,1739693,281.63,284.98,279.7,283.31,1739693,0.0,1.0
2015-12-08,288.46,289.76,278.0,279.89,1751954,288.46,289.76,278.0,279.89,1751954,0.0,1.0
2015-12-09,284.61,290.09,283.02,286.21,1525367,284.61,290.09,283.02,286.21,1525367,0.0,1.0
2015-12-10,289.88,291.22,284.68,285.36,1422778,289.88,291.22,284.68,285.36,1422778,0.0,1.0
2015-12-11,283.46,288.59,282.23,285.54,2029926,283.46,288.59,282.23,285.54,2029926,0.0,1.0
2015-12-14,282.39,285.0,276.43,283.77,1654957,282.39,285.0,276.43,283.77,1654957,0.0,1.0
2015-12-15,289.11,291.69,282.56,285.01,1624303,289.11,291.69,282.56,285.01,1624303,0.0,1.0
2015-12-16,299.29,299.68,290.0,292.23,2104190,299.29,299.68,290.0,292.23,2104190,0.0,1.0
2015-12-17,297.17,300.87,296.375,299.04,1705316,297.17,300.87,296.375,299.04,1705316,0.0,1.0
2015-12-18,293.37,299.8222,293.05,294.8,2790223,293.37,299.8222,293.05,294.8,2790223,0.0,1.0
2015-12-21,297.56,297.86,293.5,294.84,1137559,297.56,297.86,293.5,294.84,1137559,0.0,1.0
2015-12-22,300.77,301.84,296.35,298.0,1215815,300.77,301.84,296.35,298.0,1215815,0.0,1.0
2015-12-23,300.19,303.79,299.16,303.79,986521,300.19,303.79,299.16,303.79,986521,0.0,1.0
2015-12-24,302.29,303.87,299.5,300.29,540042,302.29,303.87,299.5,300.29,540042,0.0,1.0
2015-12-28,303.84,304.98,301.5,302.03,848355,303.84,304.98,301.5,302.03,848355,0.0,1.0
2015-12-29,309.67,311.65,304.77,304.99,1223257,309.67,311.65,304.77,304.99,1223257,0.0,1.0
2015-12-30,308.34,310.29,307.0,309.98,802451,308.34,310.29,307.0,309.98,802451,0.0,1.0
2015-12-31,306.35,309.33,306.1,306.1,1063813,306.35,309.33,306.1,306.1,1063813,0.0,1.0
2016-01-04,294.62,301.025,291.4,300.34,2451141,294.62,301.025,291.4,300.34,2451141,0.0,1.0
2016-01-05,296.7,298.64,293.56,295.38,1263926,296.7,298.64,293.56,295.38,1263926,0.0,1.0
2016-01-06,293.68,296.58,291.01,292.6,1540205,293.68,296.58,291.01,292.6,1540205,0.0,1.0
2016-01-07,284.01,289.99,283.03,286.52,1844924,284.01,289.99,283.03,286.52,1844924,0.0,1.0
2016-01-08,280.59,288.11,280.0,284.65,1808881,280.59,288.11,280.0,284.65,1808881,0.0,1.0
2016-01-11,278.54,283.95,271.66,280.59,2109571,278.54,283.95,271.66,280.59,2109571,0.0,1.0
2016-01-12,278.67,285.56,271.0,281.18,1833879,278.67,285.56,271.0,281.18,1833879,0.0,1.0
2016-01-13,267.25,281.99,267.0,279.42,2108384,267.25,281.99,267.0,279.42,2108384,0.0,1.0
2016-01-14,280.57,283.3,265.37,268.57,2414322,280.57,283.3,265.37,268.57,2414322,0.0,1.0
2016-01-15,273.33,279.89,269.25,271.01,2579877,273.33,279.89,269.25,271.01,2579877,0.0,1.0
2016-01-19,269.85,276.99,264.72,276.98,2209644,269.85,276.99,264.72,276.98,2209644,0.0,1.0
2016-01-20,269.35,272.78,257.66,263.25,2368262,269.35,272.78,257.66,263.25,2368262,0.0,1.0
2016-01-21,262.08,271.05,261.02,269.67,2530991,262.08,271.05,261.02,269.67,2530991,0.0,1.0
2016-01-22,268.92,269.48,264.62,266.36,2111804,268.92,269.48,264.62,266.36,2111804,0.0,1.0
2016-01-25,262.1,271.2099,261.3,269.46,1792368,262.1,271.2099,261.3,269.46,1792368,0.0,1.0
2016-01-26,259.87,264.48,257.78,262.76,2108156,259.87,264.48,257.78,262.76,2108156,0.0,1.0
2016-01-27,273.26,285.28,270.34,275.05,5159614,273.26,285.28,270.34,275.05,5159614,0.0,1.0
2016-01-28,265.96,276.97,261.7,275.77,3056490,265.96,276.97,261.7,275.77,3056490,0.0,1.0
2016-01-29,273.06,273.9,265.7,268.42,3080416,273.06,273.9,265.7,268.42,3080416,0.0,1.0
2016-02-01,273.45,275.83,269.5825,270.34,1852008,273.45,275.83,269.5825,270.34,1852008,0.0,1.0
2016-02-02,266.06,271.2,265.16,267.74,1929816,266.06,271.2,265.16,267.74,1929816,0.0,1.0
2016-02-03,270.43,270.74,261.0,267.58,2086401,270.43,270.74,261.0,267.58,2086401,0.0,1.0
2016-02-04,273.27,279.375,269.11,270.16,2073406,273.27,279.375,269.11,270.16,2073406,0.0,1.0
2016-02-05,263.86,272.67,258.46,271.1,2856944,263.86,272.67,258.46,271.1,2856944,0.0,1.0
2016-02-08,250.77,260.45,248.16,260.45,2758161,250.77,260.45,248.16,260.45,2758161,0.0,1.0
2016-02-09,249.99,255.0,243.85,246.54,2386904,249.99,255.0,243.85,246.54,2386904,0.0,1.0
2016-02-10,252.2,257.37,249.28,253.35,1763503,252.2,257.37,249.28,253.35,1763503,0.0,1.0
2016-02-11,245.11,250.015,243.03,246.31,2171180,245.11,250.015,243.03,246.31,2171180,0.0,1.0
2016-02-12,247.22,249.2,242.07,248.78,2119511,247.22,249.2,242.07,248.78,2119511,0.0,1.0
2016-02-16,256.52,257.42,249.0,249.0,2084238,256.52,257.42,249.0,249.0,2084238,0.0,1.0
2016-02-17,265.63,265.86,256.08,256.29,1921449,265.63,265.86,256.08,256.29,1921449,0.0,1.0
2016-02-18,259.05,266.96,258.51,266.6,1536157,259.05,266.96,258.51,266.6,1536157,0.0,1.0
2016-02-19,261.4,263.0,255.12,257.36,1450147,261.4,263.0,255.12,257.36,1450147,0.0,1.0
2016-02-22,265.83,266.0,261.34,265.26,1218089,265.83,266.0,261.34,265.26,1218089,0.0,1.0
2016-02-23,258.99,265.86,257.9,264.81,1539215,258.99,265.86,257.9,264.81,1539215,0.0,1.0
2016-02-24,257.22,257.684,249.01,256.35,1433723,257.22,257.684,249.01,256.35,1433723,0.0,1.0
2016-02-25,262.35,262.84,259.16,261.9,1520232,262.35,262.84,259.16,261.9,1520232,0.0,1.0
2016-02-26,264.49,266.47,260.876,264.06,1603838,264.49,266.47,260.876,264.06,1603838,0.0,1.0
2016-02-29,259.42,265.6,259.18,262.68,1790106,259.42,265.6,259.18,262.68,1790106,0.0,1.0
2016-03-01,270.9,271.01,259.25,261.37,1928394,270.9,271.01,259.25,261.37,1928394,0.0,1.0
2016-03-02,273.66,274.57,268.6601,270.17,1664018,273.66,274.57,268.6601,270.17,1664018,0.0,1.0
2016-03-03,268.64,272.82,266.14,272.22,1430947,268.64,272.82,266.14,272.22,1430947,0.0,1.0
2016-03-04,263.94,269.68,263.125,269.64,1640771,263.94,269.68,263.125,269.64,1640771,0.0,1.0
2016-03-07,269.52,272.44,261.2,262.14,1681155,269.52,272.44,261.2,262.14,1681155,0.0,1.0
2016-03-08,261.28,269.02,260.78,267.24,1490335,261.28,269.02,260.78,267.24,1490335,0.0,1.0
2016-03-09,255.66,263.28,252.38,261.26,1892508,255.66,263.28,252.38,261.26,1892508,0.0,1.0
2016-03-10,251.97,260.57,251.0,257.0,1962820,251.97,260.57,251.0,257.0,1962820,0.0,1.0
2016-03-11,259.74,260.04,255.1,255.98,1759902,259.74,260.04,255.1,255.98,1759902,0.0,1.0
2016-03-14,257.77,259.8896,256.9,258.91,1242377,257.77,259.8896,256.9,258.91,1242377,0.0,1.0
2016-03-15,250.33,257.92,248.54,257.47,1954790,250.33,257.92,248.54,257.47,1954790,0.0,1.0
2016-03-16,250.84,256.19,247.6125,250.42,1744823,250.84,256.19,247.6125,250.42,1744823,0.0,1.0
2016-03-17,246.31,250.03,242.25,250.0,1894960,246.31,250.03,242.25,250.0,1894960,0.0,1.0
2016-03-18,250.78,251.16,243.21,247.83,3347878,250.78,251.16,243.21,247.83,3347878,0.0,1.0
2016-03-21,256.05,257.41,247.01,249.52,1451654,256.05,257.41,247.01,249.52,1451654,0.0,1.0
2016-03-22,259.42,261.3799,252.2,252.7,1564556,259.42,261.3799,252.2,252.7,1564556,0.0,1.0
2016-03-23,255.24,258.35,253.59,257.0,1545596,255.24,258.35,253.59,257.0,1545596,0.0,1.0
2016-03-24,254.69,257.54,251.13,253.79,1077050,254.69,257.54,251.13,253.79,1077050,0.0,1.0
2016-03-28,251.76,256.71,251.45,255.05,1018969,251.76,256.71,251.45,255.05,1018969,0.0,1.0
2016-03-29,254.68,254.97,246.74,251.68,1276632,254.68,254.97,246.74,251.68,1276632,0.0,1.0
2016-03-30,254.18,257.915,252.63,256.04,1162260,254.18,257.915,252.63,256.04,1162260,0.0,1.0
2016-03-31,260.32,261.4,254.1901,255.07,1550277,260.32,261.4,254.1901,255.07,1550277,0.0,1.0
2016-04-01,260.54,261.96,257.5,258.83,2156239,260.54,261.96,257.5,258.83,2156239,0.0,1.0
2016-04-04,264.01,266.0,260.041,260.56,2414503,264.01,266.0,260.041,260.56,2414503,0.0,1.0
2016-04-05,265.62,267.75,262.15,262.28,1700690,265.62,267.75,262.15,262.28,1700690,0.0,1.0
2016-04-06,279.57,280.58,266.17,266.33,3018816,279.57,280.58,266.17,266.33,3018816,0.0,1.0
2016-04-07,273.04,280.699,271.15,278.03,2006137,273.04,280.699,271.15,278.03,2006137,0.0,1.0
2016-04-08,270.83,275.16,267.33,275.0,2135965,270.83,275.16,267.33,275.0,2135965,0.0,1.0
2016-04-11,265.19,272.9799,264.21,271.57,1888514,265.19,272.9799,264.21,271.57,1888514,0.0,1.0
2016-04-12,267.61,268.6799,262.27,265.0,1459066,267.61,268.6799,262.27,265.0,1459066,0.0,1.0
2016-04-13,271.73,272.767,267.35,269.22,1394969,271.73,272.767,267.35,269.22,1394969,0.0,1.0
2016-04-14,270.56,272.0,269.07,270.71,910058,270.56,272.0,269.07,270.71,910058,0.0,1.0
2016-04-15,268.5,271.07,265.31,270.56,1685157,268.5,271.07,265.31,270.56,1685157,0.0,1.0
2016-04-18,272.92,273.37,267.04,267.85,1541310,272.92,273.37,267.04,267.85,1541310,0.0,1.0
2016-04-19,271.0,275.98,270.232,273.1,1397437,271.0,275.98,270.232,273.1,1397437,0.0,1.0
2016-04-20,265.89,271.92,263.31,271.92,2522477,265.89,271.92,263.31,271.92,2522477,0.0,1.0
2016-04-21,279.6,280.1325,268.84,268.84,3153554,279.6,280.1325,268.84,268.84,3153554,0.0,1.0
2016-04-22,282.7,283.54,278.21,280.4,2355104,282.7,283.54,278.21,280.4,2355104,0.0,1.0
2016-04-25,284.85,286.32,281.56,281.57,1663573,284.85,286.32,281.56,281.57,1663573,0.0,1.0
2016-04-26,281.7,285.95,280.67,285.63,1473726,281.7,285.95,280.67,285.63,1473726,0.0,1.0
2016-04-27,280.06,282.0,278.52,281.57,1099742,280.06,282.0,278.52,281.57,1099742,0.0,1.0
2016-04-28,281.08,284.05,277.51,278.0,1403403,281.08,284.05,277.51,278.0,1403403,0.0,1.0
2016-04-29,274.99,280.53,271.395,278.24,1941004,274.99,280.53,271.395,278.24,1941004,0.0,1.0
2016-05-02,273.69,274.99,268.883,274.74,1359264,273.69,274.99,268.883,274.74,1359264,0.0,1.0
2016-05-03,273.71,276.61,271.09,272.82,1603572,273.71,276.61,271.09,272.82,1603572,0.0,1.0
2016-05-04,263.12,271.75,262.44,271.7,1788237,263.12,271.75,262.44,271.7,1788237,0.0,1.0
2016-05-05,264.62,265.4,262.63,263.58,1105910,264.62,265.4,262.63,263.58,1105910,0.0,1.0
2016-05-06,263.61,265.87,260.89,263.47,1202308,263.61,265.87,260.89,263.47,1202308,0.0,1.0
2016-05-09,270.17,273.1375,264.1,264.72,1425832,270.17,273.1375,264.1,264.72,1425832,0.0,1.0
2016-05-10,273.27,273.61,269.6,271.64,1031756,273.27,273.61,269.6,271.64,1031756,0.0,1.0
2016-05-11,267.25,273.61,267.0,272.22,971498,267.25,273.61,267.0,272.22,971498,0.0,1.0
2016-05-12,262.71,270.55,259.59,268.25,1299337,262.71,270.55,259.59,268.25,1299337,0.0,1.0
2016-05-13,262.03,264.98,260.1,261.41,997710,262.03,264.98,260.1,261.41,997710,0.0,1.0
2016-05-16,266.26,266.95,262.6,263.03,1306115,266.26,266.95,262.6,263.03,1306115,0.0,1.0
2016-05-17,263.52,267.89,263.08,265.15,1160998,263.52,267.89,263.08,265.15,1160998,0.0,1.0
2016-05-18,264.29,265.82,262.2625,262.65,1040769,264.29,265.82,262.2625,262.65,1040769,0.0,1.0
2016-05-19,258.72,264.7,256.42,262.8,1281160,258.72,264.7,256.42,262.8,1281160,0.0,1.0
2016-05-20,263.66,265.55,259.0,259.31,1340393,263.66,265.55,259.0,259.31,1340393,0.0,1.0
2016-05-23,264.85,267.1784,263.15,263.77,848539,264.85,267.1784,263.15,263.77,848539,0.0,1.0
2016-05-24,272.94,273.42,263.94,266.33,1560917,272.94,273.42,263.94,266.33,1560917,0.0,1.0
2016-05-25,279.7,280.07,273.51,273.73,1796363,279.7,280.07,273.51,273.73,1796363,0.0,1.0
2016-05-26,282.0,284.28,279.09,279.53,1829382,282.0,284.28,279.09,279.53,1829382,0.0,1.0
2016-05-27,282.79,284.25,280.61,282.0,1262957,282.79,284.25,280.61,282.0,1262957,0.0,1.0
2016-05-31,289.73,291.63,284.656,285.0,2146497,289.73,291.63,284.656,285.0,2146497,0.0,1.0
2016-06-01,286.82,289.95,286.14,287.97,1418366,286.82,289.95,286.14,287.97,1418366,0.0,1.0
2016-06-02,289.73,289.91,286.5645,286.88,1128675,289.73,289.91,286.5645,286.88,1128675,0.0,1.0
2016-06-03,290.23,292.69,283.79,289.51,1472999,290.23,292.69,283.79,289.51,1472999,0.0,1.0
2016-06-06,289.84,290.74,285.21,290.0,1618702,289.84,290.74,285.21,290.0,1618702,0.0,1.0
2016-06-07,252.86,264.73,250.87,264.45,8876397,252.86,264.73,250.87,264.45,8876397,0.0,1.0
2016-06-08,254.17,256.79,251.41,255.03,3610356,254.17,256.79,251.41,255.03,3610356,0.0,1.0
2016-06-09,250.46,256.19,249.57,253.14,2860184,250.46,256.19,249.57,253.14,2860184,0.0,1.0
2016-06-10,246.13,249.04,244.02,248.15,2455325,246.13,249.04,244.02,248.15,2455325,0.0,1.0
2016-06-13,244.35,248.4,244.04,245.76,1628246,244.35,248.4,244.04,245.76,1628246,0.0,1.0
2016-06-14,241.7,245.0132,240.16,243.35,1696739,241.7,245.0132,240.16,243.35,1696739,0.0,1.0
2016-06-15,238.91,242.9899,238.59,242.38,2101563,238.91,242.9899,238.59,242.38,2101563,0.0,1.0
2016-06-16,242.19,243.34,236.54,236.91,1995519,242.19,243.34,236.54,236.91,1995519,0.0,1.0
2016-06-17,238.21,242.27,238.2,242.27,2219712,238.21,242.27,238.2,242.27,2219712,0.0,1.0
2016-06-20,237.39,242.5,237.17,241.0,1401107,237.39,242.5,237.17,241.0,1401107,0.0,1.0
2016-06-21,233.0,238.99,232.99,238.0,1955884,233.0,238.99,232.99,238.0,1955884,0.0,1.0
2016-06-22,234.6,238.48,232.16,233.66,2622350,234.6,238.48,232.16,233.66,2622350,0.0,1.0
2016-06-23,238.62,238.79,235.762,237.18,1402996,238.62,238.79,235.762,237.18,1402996,0.0,1.0
2016-06-24,229.02,235.296,229.0,232.0,2685048,229.02,235.296,229.0,232.0,2685048,0.0,1.0
2016-06-27,224.6,229.54,223.0211,227.0,2929862,224.6,229.54,223.0211,227.0,2929862,0.0,1.0
2016-06-28,228.52,229.75,225.68,225.68,2115685,228.52,229.75,225.68,225.68,2115685,0.0,1.0
2016-06-29,238.91,239.85,232.0,232.87,2881234,238.91,239.85,232.0,232.87,2881234,0.0,1.0
2016-06-30,241.82,241.9,236.67,239.31,2093220,241.82,241.9,236.67,239.31,2093220,0.0,1.0
2016-07-01,245.06,246.545,241.59,242.57,1465515,245.06,246.545,241.59,242.57,1465515,0.0,1.0
2016-07-05,242.03,244.8,240.07,244.62,1239300,242.03,244.8,240.07,244.62,1239300,0.0,1.0
2016-07-06,247.48,247.89,240.71,241.64,1750938,247.48,247.89,240.71,241.64,1750938,0.0,1.0
2016-07-07,247.27,249.66,245.2208,247.24,1140351,247.27,249.66,245.2208,247.24,1140351,0.0,1.0
2016-07-08,251.3,251.78,246.11,248.63,1296446,251.3,251.78,246.11,248.63,1296446,0.0,1.0
2016-07-11,252.54,255.1,251.12,253.25,1746571,252.54,255.1,251.12,253.25,1746571,0.0,1.0
2016-07-12,253.36,254.85,251.29,253.78,1175107,253.36,254.85,251.29,253.78,1175107,0.0,1.0
2016-07-13,251.19,254.27,250.82,254.24,1285359,251.19,254.27,250.82,254.24,1285359,0.0,1.0
2016-07-14,252.87,253.8,250.02,253.3,1295371,252.87,253.8,250.02,253.3,1295371,0.0,1.0
2016-07-15,260.3,260.45,253.81,254.12,2404882,260.3,260.45,253.81,254.12,2404882,0.0,1.0
2016-07-18,261.5,262.8,257.47,260.04,2133040,261.5,262.8,257.47,260.04,2133040,0.0,1.0
2016-07-19,259.82,262.49,258.16,260.94,1094509,259.82,262.49,258.16,260.94,1094509,0.0,1.0
2016-07-20,262.41,263.16,257.5687,259.87,1830168,262.41,263.16,257.5687,259.87,1830168,0.0,1.0
2016-07-21,282.45,282.54,274.2257,279.76,5548039,282.45,282.54,274.2257,279.76,5548039,0.0,1.0
2016-07-22,287.78,290.92,281.3806,282.09,3394578,287.78,290.92,281.3806,282.09,3394578,0.0,1.0
2016-07-25,287.35,290.58,285.02,287.84,1977714,287.35,290.58,285.02,287.84,1977714,0.0,1.0
2016-07-26,287.04,289.95,285.4667,286.0,1987081,287.04,289.95,285.4667,286.0,1987081,0.0,1.0
2016-07-27,288.35,288.77,286.08,286.83,1458156,288.35,288.77,286.08,286.83,1458156,0.0,1.0
2016-07-28,289.03,289.98,285.07,288.61,1454493,289.03,289.98,285.07,288.61,1454493,0.0,1.0
2016-07-29,289.93,290.46,286.8,288.85,1338487,289.93,290.46,286.8,288.85,1338487,0.0,1.0
2016-08-01,301.83,307.495,299.06,300.0,3565617,301.83,307.495,299.06,300.0,3565617,0.0,1.0
2016-08-02,330.11,333.65,297.66,302.88,7799985,330.11,333.65,297.66,302.88,7799985,0.0,1.0
2016-08-03,321.34,324.3,310.06,321.77,6040515,321.34,324.3,310.06,321.77,6040515,0.0,1.0
2016-08-04,314.56,320.45,314.01,320.15,2002341,314.56,320.45,314.01,320.15,2002341,0.0,1.0
2016-08-05,315.96,318.91,313.69,316.16,1358794,315.96,318.91,313.69,316.16,1358794,0.0,1.0
2016-08-08,313.65,316.35,309.16,316.02,2136783,313.65,316.35,309.16,316.02,2136783,0.0,1.0
2016-08-09,314.42,316.24,311.8,313.72,1132233,314.42,316.24,311.8,313.72,1132233,0.0,1.0
2016-08-10,308.87,315.0,307.14,315.0,1236312,308.87,315.0,307.14,315.0,1236312,0.0,1.0
2016-08-11,314.49,316.25,309.42,309.47,1771130,314.49,316.25,309.42,309.47,1771130,0.0,1.0
2016-08-12,313.94,315.23,311.65,311.99,993791,313.94,315.23,311.65,311.99,993791,0.0,1.0
2016-08-15,313.39,315.08,310.01,313.4,929774,313.39,315.08,310.01,313.4,929774,0.0,1.0
2016-08-16,313.42,316.67,312.64,313.27,946103,313.42,316.67,312.64,313.27,946103,0.0,1.0
2016-08-17,313.82,314.71,311.29,314.17,852640,313.82,314.71,311.29,314.17,852640,0.0,1.0
2016-08-18,313.38,313.76,312.0,313.57,878954,313.38,313.76,312.0,313.57,878954,0.0,1.0
2016-08-19,316.81,319.89,312.385,313.69,1393517,316.81,319.89,312.385,313.69,1393517,0.0,1.0
2016-08-22,316.81,320.82,315.13,316.15,1317755,316.81,320.82,315.13,316.15,1317755,0.0,1.0
2016-08-23,318.17,322.99,315.28,316.81,1429298,318.17,322.99,315.28,316.81,1429298,0.0,1.0
2016-08-24,309.33,321.7399,306.73,318.18,1646520,309.33,321.7399,306.73,318.18,1646520,0.0,1.0
2016-08-25,306.85,311.97,301.02,309.03,1669761,306.85,311.97,301.02,309.03,1669761,0.0,1.0
2016-08-26,308.17,310.74,304.56,307.21,1124177,308.17,310.74,304.56,307.21,1124177,0.0,1.0
2016-08-29,306.13,309.135,304.79,307.87,1044953,306.13,309.135,304.79,307.87,1044953,0.0,1.0
2016-08-30,307.86,309.0,305.0,305.24,1070960,307.86,309.0,305.0,305.24,1070960,0.0,1.0
2016-08-31,305.63,308.68,304.22,307.68,1044983,305.63,308.68,304.22,307.68,1044983,0.0,1.0
2016-09-01,306.03,309.25,305.02,307.96,1068034,306.03,309.25,305.02,307.96,1068034,0.0,1.0
2016-09-02,313.59,318.88,308.66,311.83,2233859,313.59,318.88,308.66,311.83,2233859,0.0,1.0
2016-09-06,310.67,316.47,309.12,310.43,1705393,310.67,316.47,309.12,310.43,1705393,0.0,1.0
2016-09-07,312.3,313.72,309.96,309.96,1155574,312.3,313.72,309.96,309.96,1155574,0.0,1.0
2016-09-08,307.73,312.445,307.42,311.35,1482300,307.73,312.445,307.42,311.35,1482300,0.0,1.0
2016-09-09,296.1,305.48,296.07,304.62,1976236,296.1,305.48,296.07,304.62,1976236,0.0,1.0
2016-09-12,302.66,303.85,293.835,294.14,1810964,302.66,303.85,293.835,294.14,1810964,0.0,1.0
2016-09-13,297.41,300.76,294.74,300.25,1829334,297.41,300.76,294.74,300.25,1829334,0.0,1.0
2016-09-14,299.79,304.11,298.21,298.34,1538707,299.79,304.11,298.21,298.34,1538707,0.0,1.0
2016-09-15,302.82,304.46,298.01,300.0,1276546,302.82,304.46,298.01,300.0,1276546,0.0,1.0
2016-09-16,304.51,306.29,300.17,303.15,1874532,304.51,306.29,300.17,303.15,1874532,0.0,1.0
2016-09-19,303.5,308.0,303.17,304.83,1108344,303.5,308.0,303.17,304.83,1108344,0.0,1.0
2016-09-20,307.05,308.86,304.0,306.06,1100149,307.05,308.86,304.0,306.06,1100149,0.0,1.0
2016-09-21,312.0,312.39,304.11,309.0,1527608,312.0,312.39,304.11,309.0,1527608,0.0,1.0
2016-09-22,314.81,315.98,311.37,313.07,1378024,314.81,315.98,311.37,313.07,1378024,0.0,1.0
2016-09-23,312.58,317.32,312.11,312.58,881641,312.58,317.32,312.11,312.58,881641,0.0,1.0
2016-09-26,309.82,312.02,308.68,311.7,924232,309.82,312.02,308.68,311.7,924232,0.0,1.0
2016-09-27,314.53,315.0,307.5,309.78,1104517,314.53,315.0,307.5,309.78,1104517,0.0,1.0
2016-09-28,310.55,315.99,308.74,315.99,1020123,310.55,315.99,308.74,315.99,1020123,0.0,1.0
2016-09-29,305.78,312.47,304.04,310.17,1133926,305.78,312.47,304.04,310.17,1133926,0.0,1.0
2016-09-30,313.03,314.38,306.04,306.59,2124784,313.03,314.38,306.04,306.59,2124784,0.0,1.0
2016-10-03,311.59,313.0,308.85,313.0,1001181,311.59,313.0,308.85,313.0,1001181,0.0,1.0
2016-10-04,311.48,313.9999,309.885,311.94,914048,311.48,313.9999,309.885,311.94,914048,0.0,1.0
2016-10-05,309.7,313.32,308.6,313.27,977263,309.7,313.32,308.6,313.27,977263,0.0,1.0
2016-10-06,305.99,309.89,303.92,308.3,865092,305.99,309.89,303.92,308.3,865092,0.0,1.0
2016-10-07,305.59,308.0,302.215,307.31,1525994,305.59,308.0,302.215,307.31,1525994,0.0,1.0
2016-10-10,304.59,308.7,304.27,308.0,987242,304.59,308.7,304.27,308.0,987242,0.0,1.0
2016-10-11,298.3,304.52,296.32,304.13,1494581,298.3,304.52,296.32,304.13,1494581,0.0,1.0
2016-10-12,291.88,299.12,291.49,298.29,1823719,291.88,299.12,291.49,298.29,1823719,0.0,1.0
2016-10-13,294.41,296.62,288.911,289.19,1571633,294.41,296.62,288.911,289.19,1571633,0.0,1.0
2016-10-14,290.5,297.34,290.13,295.63,1149803,290.5,297.34,290.13,295.63,1149803,0.0,1.0
2016-10-17,291.67,293.42,288.25,289.89,1209675,291.67,293.42,288.25,289.89,1209675,0.0,1.0
2016-10-18,295.05,298.57,292.63,292.87,1153112,295.05,298.57,292.63,292.87,1153112,0.0,1.0
2016-10-19,295.14,296.5365,292.49,296.26,988160,295.14,296.5365,292.49,296.26,988160,0.0,1.0
2016-10-20,299.66,300.3195,293.77,293.85,1323709,299.66,300.3195,293.77,293.85,1323709,0.0,1.0
2016-10-21,290.65,299.07,289.78,299.07,1567526,290.65,299.07,289.78,299.07,1567526,0.0,1.0
2016-10-24,290.78,293.4047,290.0,292.3,1088183,290.78,293.4047,290.0,292.3,1088183,0.0,1.0
2016-10-25,286.0,291.08,285.2749,290.84,1838332,286.0,291.08,285.2749,290.84,1838332,0.0,1.0
2016-10-26,296.46,301.34,291.3,294.98,2660104,296.46,301.34,291.3,294.98,2660104,0.0,1.0
2016-10-27,290.89,300.78,290.51,298.0,1554338,290.89,300.78,290.51,298.0,1554338,0.0,1.0
2016-10-28,283.64,290.47,280.34,290.29,1884480,283.64,290.47,280.34,290.29,1884480,0.0,1.0
2016-10-31,280.18,285.0,279.23,284.91,1448893,280.18,285.0,279.23,284.91,1448893,0.0,1.0
2016-11-01,282.56,285.18,279.53,280.03,1371542,282.56,285.18,279.53,280.03,1371542,0.0,1.0
2016-11-02,277.26,282.31,277.09,282.31,1081865,277.26,282.31,277.09,282.31,1081865,0.0,1.0
2016-11-03,273.49,278.5664,272.98,277.65,1407914,273.49,278.5664,272.98,277.65,1407914,0.0,1.0
2016-11-04,277.0,279.93,268.0,269.39,1307599,277.0,279.93,268.0,269.39,1307599,0.0,1.0
2016-11-07,295.62,297.27,289.23,290.64,2189951,295.62,297.27,289.23,290.64,2189951,0.0,1.0
2016-11-08,295.6,299.07,292.55,295.2,1031009,295.6,299.07,292.55,295.2,1031009,0.0,1.0
2016-11-09,319.86,328.98,309.68,312.0,4271743,319.86,328.98,309.68,312.0,4271743,0.0,1.0
2016-11-10,324.4,329.83,319.49,321.95,2665842,324.4,329.83,319.49,321.95,2665842,0.0,1.0
2016-11-11,319.18,322.6436,314.4729,320.29,1619528,319.18,322.6436,314.4729,320.29,1619528,0.0,1.0
2016-11-14,321.49,324.83,317.535,319.73,1567854,321.49,324.83,317.535,319.73,1567854,0.0,1.0
2016-11-15,322.58,323.15,314.61,321.55,1685065,322.58,323.15,314.61,321.55,1685065,0.0,1.0
2016-11-16,317.65,325.3,317.39,323.15,1218135,317.65,325.3,317.39,323.15,1218135,0.0,1.0
2016-11-17,319.3,320.235,315.35,318.23,1459513,319.3,320.235,315.35,318.23,1459513,0.0,1.0
2016-11-18,317.0,321.0,313.31,318.86,1298399,317.0,321.0,313.31,318.86,1298399,0.0,1.0
2016-11-21,318.32,320.308,316.515,318.36,1331116,318.32,320.308,316.515,318.36,1331116,0.0,1.0
2016-11-22,318.11,321.0,314.02,320.79,1522222,318.11,321.0,314.02,320.79,1522222,0.0,1.0
2016-11-23,305.93,308.88,293.8,293.82,5378165,305.93,308.88,293.8,293.82,5378165,0.0,1.0
2016-11-25,305.2,307.15,302.39,306.46,741587,305.2,307.15,302.39,306.46,741587,0.0,1.0
2016-11-28,303.78,305.84,301.3,304.36,1247877,303.78,305.84,301.3,304.36,1247877,0.0,1.0
2016-11-29,302.77,307.42,302.53,304.73,1389545,302.77,307.42,302.53,304.73,1389545,0.0,1.0
2016-11-30,294.07,304.3,293.95,303.34,2164882,294.07,304.3,293.95,303.34,2164882,0.0,1.0
2016-12-01,295.78,296.65,293.11,296.32,1684754,295.78,296.65,293.11,296.32,1684754,0.0,1.0
2016-12-02,297.19,299.95,293.04,296.53,1429360,297.19,299.95,293.04,296.53,1429360,0.0,1.0
2016-12-05,290.22,299.888,289.48,298.94,1870741,290.22,299.888,289.48,298.94,1870741,0.0,1.0
2016-12-06,291.16,294.45,290.0,291.75,1572611,291.16,294.45,290.0,291.75,1572611,0.0,1.0
2016-12-07,285.3,288.97,280.5,285.5,1967395,285.3,288.97,280.5,285.5,1967395,0.0,1.0
2016-12-08,289.54,292.97,278.58,285.8,4771276,289.54,292.97,278.58,285.8,4771276,0.0,1.0
2016-12-09,287.77,306.98,281.79,305.24,6257682,287.77,306.98,281.79,305.24,6257682,0.0,1.0
2016-12-12,286.49,290.95,284.07,289.2,1776185,286.49,290.95,284.07,289.2,1776185,0.0,1.0
2016-12-13,287.38,289.5,284.81,286.75,1596156,287.38,289.5,284.81,286.75,1596156,0.0,1.0
2016-12-14,286.25,289.96,285.24,288.21,1299333,286.25,289.96,285.24,288.21,1299333,0.0,1.0
2016-12-15,286.97,288.53,285.02,287.16,1706514,286.97,288.53,285.02,287.16,1706514,0.0,1.0
2016-12-16,286.4,289.0899,286.0,287.62,2273191,286.4,289.0899,286.0,287.62,2273191,0.0,1.0
2016-12-19,278.77,290.51,272.96,286.59,2553470,278.77,290.51,272.96,286.59,2553470,0.0,1.0
2016-12-20,285.59,286.67,279.13,280.98,2219556,285.59,286.67,279.13,280.98,2219556,0.0,1.0
2016-12-21,283.11,285.65,281.0,285.06,1377843,283.11,285.65,281.0,285.06,1377843,0.0,1.0
2016-12-22,283.07,283.17,280.02,281.83,1061841,283.07,283.17,280.02,281.83,1061841,0.0,1.0
2016-12-23,287.53,288.38,281.81,283.05,1118144,287.53,288.38,281.81,283.05,1118144,0.0,1.0
2016-12-27,291.12,296.38,290.75,295.17,1453100,291.12,296.38,290.75,295.17,1453100,0.0,1.0
2016-12-28,289.25,292.11,288.5,291.99,1036170,289.25,292.11,288.5,291.99,1036170,0.0,1.0
2016-12-29,287.03,290.41,285.23,288.96,1120879,287.03,290.41,285.23,288.96,1120879,0.0,1.0
2016-12-30,283.58,288.56,282.64,287.79,1327153,283.58,288.56,282.64,287.79,1327153,0.0,1.0
2017-01-03,291.71,293.2,284.86,285.82,1763443,291.71,293.2,284.86,285.82,1763443,0.0,1.0
2017-01-04,294.05,296.83,290.04,291.59,1273467,294.05,296.83,290.04,291.59,1273467,0.0,1.0
2017-01-05,293.57,296.32,292.2184,294.81,1318575,293.57,296.32,292.2184,294.81,1318575,0.0,1.0
2017-01-06,295.0,296.41,292.39,294.59,1082512,295.0,296.41,292.39,294.59,1082512,0.0,1.0
2017-01-09,299.02,300.0,294.41,295.39,1430479,299.02,300.0,294.41,295.39,1430479,0.0,1.0
2017-01-10,297.79,301.42,296.43,300.42,1408419,297.79,301.42,296.43,300.42,1408419,0.0,1.0
2017-01-11,287.11,297.905,285.001,296.95,2450513,287.11,297.905,285.001,296.95,2450513,0.0,1.0
2017-01-12,287.77,288.99,285.04,286.61,1354719,287.77,288.99,285.04,286.61,1354719,0.0,1.0
2017-01-13,284.75,289.86,284.25,288.07,1711466,284.75,289.86,284.25,288.07,1711466,0.0,1.0
2017-01-17,283.01,286.35,281.08,284.28,1971069,283.01,286.35,281.08,284.28,1971069,0.0,1.0
2017-01-18,283.61,286.16,282.87,284.79,1079736,283.61,286.16,282.87,284.79,1079736,0.0,1.0
2017-01-19,280.35,284.84,279.23,282.74,1421500,280.35,284.84,279.23,282.74,1421500,0.0,1.0
2017-01-20,280.66,282.56,279.41,282.07,1979109,280.66,282.56,279.41,282.07,1979109,0.0,1.0
2017-01-23,276.02,282.72,275.49,280.35,1858013,276.02,282.72,275.49,280.35,1858013,0.0,1.0
2017-01-24,273.82,278.4,271.47,275.74,1975246,273.82,278.4,271.47,275.74,1975246,0.0,1.0
2017-01-25,273.24,277.78,271.43,274.54,2788425,273.24,277.78,271.43,274.54,2788425,0.0,1.0
2017-01-26,278.89,285.78,277.0,278.0,2419015,278.89,285.78,277.0,278.0,2419015,0.0,1.0
2017-01-27,278.21,281.98,277.29,280.46,1353362,278.21,281.98,277.29,280.46,1353362,0.0,1.0
2017-01-30,276.06,278.9005,274.22,278.27,1300320,276.06,278.9005,274.22,278.27,1300320,0.0,1.0
2017-01-31,277.24,278.0,271.9,275.01,1856355,277.24,278.0,271.9,275.01,1856355,0.0,1.0
2017-02-01,281.69,282.07,277.51,278.98,1699544,281.69,282.07,277.51,278.98,1699544,0.0,1.0
2017-02-02,264.23,264.52,260.5,263.76,2733879,264.23,264.52,260.5,263.76,2733879,0.0,1.0
2017-02-03,264.67,266.0,261.76,264.98,1537510,264.67,266.0,261.76,264.98,1537510,0.0,1.0
2017-02-06,264.91,265.73,263.18,264.46,1619058,264.91,265.73,263.18,264.46,1619058,0.0,1.0
2017-02-07,266.11,269.67,264.56,269.47,1546866,266.11,269.67,264.56,269.47,1546866,0.0,1.0
2017-02-08,268.74,269.01,265.43,265.43,1922644,268.74,269.01,265.43,265.43,1922644,0.0,1.0
2017-02-09,270.44,271.16,267.74,268.24,1399655,270.44,271.16,267.74,268.24,1399655,0.0,1.0
2017-02-10,274.76,276.41,269.98,270.68,1648854,274.76,276.41,269.98,270.68,1648854,0.0,1.0
2017-02-13,278.91,279.76,275.16,276.28,1795505,278.91,279.76,275.16,276.28,1795505,0.0,1.0
2017-02-14,285.14,286.06,279.01,279.86,2404545,285.14,286.06,279.01,279.86,2404545,0.0,1.0
2017-02-15,292.64,292.89,284.24,284.57,2601209,292.64,292.89,284.24,284.57,2601209,0.0,1.0
2017-02-16,290.13,293.98,287.76,292.5,1834892,290.13,293.98,287.76,292.5,1834892,0.0,1.0
2017-02-17,288.94,291.9,287.76,290.0,2022911,288.94,291.9,287.76,290.0,2022911,0.0,1.0
2017-02-21,286.9,289.91,286.22,289.16,1471212,286.9,289.91,286.22,289.16,1471212,0.0,1.0
2017-02-22,287.63,289.43,285.22,287.75,1045957,287.63,289.43,285.22,287.75,1045957,0.0,1.0
2017-02-23,284.75,288.11,283.36,287.75,1418866,284.75,288.11,283.36,287.75,1418866,0.0,1.0
2017-02-24,285.13,285.81,266.0,285.01,1768544,285.13,285.81,266.0,285.01,1768544,0.0,1.0
2017-02-27,291.13,291.25,284.27,285.39,1295089,291.13,291.25,284.27,285.39,1295089,0.0,1.0
2017-02-28,288.6,291.42,287.19,290.13,1251341,288.6,291.42,287.19,290.13,1251341,0.0,1.0
2017-03-01,293.26,294.17,289.14,290.07,1319662,293.26,294.17,289.14,290.07,1319662,0.0,1.0
2017-03-02,293.59,296.93,291.0,293.64,1282367,293.59,296.93,291.0,293.64,1282367,0.0,1.0
2017-03-03,297.85,298.0,293.12,293.12,1170895,297.85,298.0,293.12,293.12,1170895,0.0,1.0
2017-03-06,295.66,297.9,294.4,297.09,1395575,295.66,297.9,294.4,297.09,1395575,0.0,1.0
2017-03-07,291.1,293.89,290.67,293.89,1298355,291.1,293.89,290.67,293.89,1298355,0.0,1.0
2017-03-08,294.09,294.82,288.72,290.18,1253038,294.09,294.82,288.72,290.18,1253038,0.0,1.0
2017-03-09,293.06,294.92,290.44,291.27,1281210,293.06,294.92,290.44,291.27,1281210,0.0,1.0
2017-03-10,292.24,293.9,289.45,293.31,1303701,292.24,293.9,289.45,293.31,1303701,0.0,1.0
2017-03-13,292.95,293.85,290.15,291.55,1291753,292.95,293.85,290.15,291.55,1291753,0.0,1.0
2017-03-14,292.47,293.39,290.18,292.27,797920,292.47,293.39,290.18,292.27,797920,0.0,1.0
2017-03-15,292.64,294.56,289.39,293.14,1376048,292.64,294.56,289.39,293.14,1376048,0.0,1.0
2017-03-16,278.96,285.43,275.7,285.01,3870926,278.96,285.43,275.7,285.01,3870926,0.0,1.0
2017-03-17,276.09,280.61,274.61,276.07,3140208,276.09,280.61,274.61,276.07,3140208,0.0,1.0
2017-03-20,274.8,278.61,272.97,276.86,1666855,274.8,278.61,272.97,276.86,1666855,0.0,1.0
2017-03-21,275.79,284.71,274.54,276.4,3841567,275.79,284.71,274.54,276.4,3841567,0.0,1.0
2017-03-22,277.87,278.54,274.93,276.43,1333588,277.87,278.54,274.93,276.43,1333588,0.0,1.0
2017-03-23,275.41,279.39,274.69,277.03,1605032,275.41,279.39,274.69,277.03,1605032,0.0,1.0
2017-03-24,274.82,278.1,272.87,277.08,1368217,274.82,278.1,272.87,277.08,1368217,0.0,1.0
2017-03-27,275.23,276.71,272.34,272.55,1133652,275.23,276.71,272.34,272.55,1133652,0.0,1.0
2017-03-28,274.11,276.71,272.5,275.59,1149367,274.11,276.71,272.5,275.59,1149367,0.0,1.0
2017-03-29,268.53,273.91,268.2,273.91,2632221,268.53,273.91,268.2,273.91,2632221,0.0,1.0
2017-03-30,269.06,270.07,267.74,268.69,1448834,269.06,270.07,267.74,268.69,1448834,0.0,1.0
2017-03-31,273.42,275.0,268.02,269.3,2747445,273.42,275.0,268.02,269.3,2747445,0.0,1.0
2017-04-03,272.69,274.79,271.29,274.08,1589017,272.69,274.79,271.29,274.08,1589017,0.0,1.0
2017-04-04,274.24,274.73,272.57,273.0,1086219,274.24,274.73,272.57,273.0,1086219,0.0,1.0
2017-04-05,270.44,274.65,270.07,274.48,1340182,270.44,274.65,270.07,274.48,1340182,0.0,1.0
2017-04-06,270.94,272.6,269.34,270.14,1623152,270.94,272.6,269.34,270.14,1623152,0.0,1.0
2017-04-07,268.73,270.84,267.32,270.6,1675541,268.73,270.84,267.32,270.6,1675541,0.0,1.0
2017-04-10,269.3,270.4,268.14,268.68,860975,269.3,270.4,268.14,268.68,860975,0.0,1.0
2017-04-11,268.65,270.0,267.1,269.08,1247187,268.65,270.0,267.1,269.08,1247187,0.0,1.0
2017-04-12,268.92,270.64,267.77,270.37,1058104,268.92,270.64,267.77,270.37,1058104,0.0,1.0
2017-04-13,271.88,273.14,267.51,269.09,1173771,271.88,273.14,267.51,269.09,1173771,0.0,1.0
2017-04-17,274.05,274.64,271.0,271.5,1025839,274.05,274.64,271.0,271.5,1025839,0.0,1.0
2017-04-18,271.16,275.18,269.72,273.93,1379501,271.16,275.18,269.72,273.93,1379501,0.0,1.0
2017-04-19,271.94,274.0,271.08,272.72,1190333,271.94,274.0,271.08,272.72,1190333,0.0,1.0
2017-04-20,272.46,273.63,270.78,272.2,981158,272.46,273.63,270.78,272.2,981158,0.0,1.0
2017-04-21,272.94,274.9,271.62,272.72,1127569,272.94,274.9,271.62,272.72,1127569,0.0,1.0
2017-04-24,276.86,278.69,274.61,274.93,2006291,276.86,278.69,274.61,274.93,2006291,0.0,1.0
2017-04-25,286.89,291.9,285.9,290.0,3109051,286.89,291.9,285.9,290.0,3109051,0.0,1.0
2017-04-26,279.98,286.62,279.57,285.28,2104924,279.98,286.62,279.57,285.28,2104924,0.0,1.0
2017-04-27,276.57,281.22,275.6,279.57,2255643,276.57,281.22,275.6,279.57,2255643,0.0,1.0
2017-04-28,271.21,277.28,271.06,277.09,1769410,271.21,277.28,271.06,277.09,1769410,0.0,1.0
2017-05-01,271.03,273.81,270.5,271.35,1130696,271.03,273.81,270.5,271.35,1130696,0.0,1.0
2017-05-02,271.34,273.25,269.72,271.51,1373809,271.34,273.25,269.72,271.51,1373809,0.0,1.0
2017-05-03,271.36,272.5,270.09,271.44,921814,271.36,272.5,270.09,271.44,921814,0.0,1.0
2017-05-04,268.6,272.53,267.61,271.13,1132386,268.6,272.53,267.61,271.13,1132386,0.0,1.0
2017-05-05,262.15,269.5,261.0,268.32,1907779,262.15,269.5,261.0,268.32,1907779,0.0,1.0
2017-05-08,260.42,263.6,259.99,262.52,1975153,260.42,263.6,259.99,262.52,1975153,0.0,1.0
2017-05-09,261.28,263.66,260.28,260.99,1150520,261.28,263.66,260.28,260.99,1150520,0.0,1.0
2017-05-10,257.92,262.3,257.02,260.63,1428945,257.92,262.3,257.02,260.63,1428945,0.0,1.0
2017-05-11,254.15,258.19,252.69,257.27,1840998,254.15,258.19,252.69,257.27,1840998,0.0,1.0
2017-05-12,254.84,256.3,253.3,255.41,1111845,254.84,256.3,253.3,255.41,1111845,0.0,1.0
2017-05-15,258.53,259.95,253.97,253.97,1602188,258.53,259.95,253.97,253.97,1602188,0.0,1.0
2017-05-16,257.64,260.62,256.6,259.44,1047372,257.64,260.62,256.6,259.44,1047372,0.0,1.0
2017-05-17,251.34,256.14,251.17,255.38,1406434,251.34,256.14,251.17,255.38,1406434,0.0,1.0
2017-05-18,252.81,254.15,251.59,252.23,1222965,252.81,254.15,251.59,252.23,1222965,0.0,1.0
2017-05-19,250.09,254.82,249.71,253.41,1986531,250.09,254.82,249.71,253.41,1986531,0.0,1.0
2017-05-22,250.04,251.0,249.01,250.69,1322374,250.04,251.0,249.01,250.69,1322374,0.0,1.0
2017-05-23,248.1,250.97,247.97,250.97,997873,248.1,250.97,247.97,250.97,997873,0.0,1.0
2017-05-24,253.33,254.37,246.12,249.3,2222761,253.33,254.37,246.12,249.3,2222761,0.0,1.0
2017-05-25,252.97,254.45,252.0,252.65,1551051,252.97,254.45,252.0,252.65,1551051,0.0,1.0
2017-05-26,250.8,253.62,250.51,252.59,819966,250.8,253.62,250.51,252.59,819966,0.0,1.0
2017-05-30,246.54,251.55,246.34,250.4,1359009,246.54,251.55,246.34,250.4,1359009,0.0,1.0
2017-05-31,247.77,247.98,244.28,247.31,1855958,247.77,247.98,244.28,247.31,1855958,0.0,1.0
2017-06-01,252.38,253.11,248.61,250.03,1540279,252.38,253.11,248.61,250.03,1540279,0.0,1.0
2017-06-02,256.65,258.26,252.14,252.98,1696571,256.65,258.26,252.14,252.98,1696571,0.0,1.0
2017-06-05,258.5,259.24,255.73,257.37,1532930,258.5,259.24,255.73,257.37,1532930,0.0,1.0
2017-06-06,257.16,258.3,254.96,257.06,1064793,257.16,258.3,254.96,257.06,1064793,0.0,1.0
2017-06-07,255.43,258.57,255.11,257.71,1095865,255.43,258.57,255.11,257.71,1095865,0.0,1.0
2017-06-08,257.17,258.11,254.52,255.25,1100062,257.17,258.11,254.52,255.25,1100062,0.0,1.0
2017-06-09,259.89,262.37,254.87,256.31,1551837,259.89,262.37,254.87,256.31,1551837,0.0,1.0
2017-06-12,262.11,265.48,259.57,260.23,1535937,262.11,265.48,259.57,260.23,1535937,0.0,1.0
2017-06-13,261.42,262.12,259.55,261.97,1265910,261.42,262.12,259.55,261.97,1265910,0.0,1.0
2017-06-14,253.37,257.38,250.88,255.56,3027446,253.37,257.38,250.88,255.56,3027446,0.0,1.0
2017-06-15,255.02,255.76,253.15,253.6,1440039,255.02,255.76,253.15,253.6,1440039,0.0,1.0
2017-06-16,251.74,256.77,250.89,255.49,2299305,251.74,256.77,250.89,255.49,2299305,0.0,1.0
2017-06-19,260.54,262.28,252.94,253.23,1898894,260.54,262.28,252.94,253.23,1898894,0.0,1.0
2017-06-20,266.0,269.0,259.61,260.82,2204549,266.0,269.0,259.61,260.82,2204549,0.0,1.0
2017-06-21,278.6,279.81,266.11,266.11,3093016,278.6,279.81,266.11,266.11,3093016,0.0,1.0
2017-06-22,280.57,284.21,278.3,279.86,2760073,280.57,284.21,278.3,279.86,2760073,0.0,1.0
2017-06-23,280.32,284.46,277.58,282.33,2101276,280.32,284.46,277.58,282.33,2101276,0.0,1.0
2017-06-26,279.81,282.89,277.64,281.74,1247125,279.81,282.89,277.64,281.74,1247125,0.0,1.0
2017-06-27,271.25,279.4,271.2,279.0,1719741,271.25,279.4,271.2,279.0,1719741,0.0,1.0
2017-06-28,274.64,275.51,269.09,271.25,1170983,274.64,275.51,269.09,271.25,1170983,0.0,1.0
2017-06-29,271.88,275.2,268.91,275.0,997024,271.88,275.2,268.91,275.0,997024,0.0,1.0
2017-06-30,271.36,276.09,269.58,273.7,1303157,271.36,276.09,269.58,273.7,1303157,0.0,1.0
2017-07-03,272.52,275.11,272.12,272.62,612454,272.52,275.11,272.12,272.62,612454,0.0,1.0
2017-07-05,277.71,278.37,272.61,272.97,1275678,277.71,278.37,272.61,272.97,1275678,0.0,1.0
2017-07-06,271.96,276.89,271.0,275.57,1243089,271.96,276.89,271.0,275.57,1243089,0.0,1.0
2017-07-07,273.93,274.86,270.8,271.9,872087,273.93,274.86,270.8,271.9,872087,0.0,1.0
2017-07-10,273.58,274.08,270.31,273.5,897741,273.58,274.08,270.31,273.5,897741,0.0,1.0
2017-07-11,271.76,274.1,269.5,273.1,912709,271.76,274.1,269.5,273.1,912709,0.0,1.0
2017-07-12,275.08,276.45,272.33,274.15,1337236,275.08,276.45,272.33,274.15,1337236,0.0,1.0
2017-07-13,278.36,280.75,272.61,276.04,1421079,278.36,280.75,272.61,276.04,1421079,0.0,1.0
2017-07-14,280.81,281.34,277.77,279.74,884783,280.81,281.34,277.77,279.74,884783,0.0,1.0
2017-07-17,282.65,284.31,279.51,280.1,1528715,282.65,284.31,279.51,280.1,1528715,0.0,1.0
2017-07-18,282.6,283.68,280.31,283.01,1110876,282.6,283.68,280.31,283.01,1110876,0.0,1.0
2017-07-19,281.95,285.84,280.51,283.52,1049415,281.95,285.84,280.51,283.52,1049415,0.0,1.0
2017-07-20,281.44,284.32,280.75,282.18,1016347,281.44,284.32,280.75,282.18,1016347,0.0,1.0
2017-07-21,282.92,283.0,280.02,280.25,965593,282.92,283.0,280.02,280.25,965593,0.0,1.0
2017-07-24,284.7,285.35,280.01,283.0,1388285,284.7,285.35,280.01,283.0,1388285,0.0,1.0
2017-07-25,282.96,291.91,280.24,290.01,3093649,282.96,291.91,280.24,290.01,3093649,0.0,1.0
2017-07-26,295.61,296.95,285.02,288.55,2948310,295.61,296.95,285.02,288.55,2948310,0.0,1.0
2017-07-27,287.95,296.8,285.03,295.14,1696065,287.95,296.8,285.03,295.14,1696065,0.0,1.0
2017-07-28,287.44,289.3,284.0,287.48,855497,287.44,289.3,284.0,287.48,855497,0.0,1.0
2017-07-31,289.59,290.96,287.59,287.6,1266195,289.59,290.96,287.59,287.6,1266195,0.0,1.0
2017-08-01,291.15,291.86,289.55,290.8,1177856,291.15,291.86,289.55,290.8,1177856,0.0,1.0
2017-08-02,288.0,291.62,287.17,290.15,1267574,288.0,291.62,287.17,290.15,1267574,0.0,1.0
2017-08-03,286.09,289.01,285.0,288.85,851784,286.09,289.01,285.0,288.85,851784,0.0,1.0
2017-08-04,288.27,288.63,284.45,286.89,740778,288.27,288.63,284.45,286.89,740778,0.0,1.0
2017-08-07,291.01,291.17,288.17,289.18,1023589,291.01,291.17,288.17,289.18,1023589,0.0,1.0
2017-08-08,289.26,291.7,288.5,291.18,899081,289.26,291.7,288.5,291.18,899081,0.0,1.0
2017-08-09,288.74,289.47,285.73,285.79,714536,288.74,289.47,285.73,285.79,714536,0.0,1.0
2017-08-10,281.15,287.11,280.88,286.72,1232338,281.15,287.11,280.88,286.72,1232338,0.0,1.0
2017-08-11,283.68,285.9,281.29,282.4,720061,283.68,285.9,281.29,282.4,720061,0.0,1.0
2017-08-14,286.05,286.58,284.0,285.08,776463,286.05,286.58,284.0,285.08,776463,0.0,1.0
2017-08-15,287.92,289.71,285.51,287.1,853953,287.92,289.71,285.51,287.1,853953,0.0,1.0
2017-08-16,294.08,296.91,290.29,291.16,1600887,294.08,296.91,290.29,291.16,1600887,0.0,1.0
2017-08-17,284.42,294.0,284.29,293.07,1552052,284.42,294.0,284.29,293.07,1552052,0.0,1.0
2017-08-18,281.77,285.67,281.65,283.31,809361,281.77,285.67,281.65,283.31,809361,0.0,1.0
2017-08-21,283.15,284.05,280.6,280.95,599822,283.15,284.05,280.6,280.95,599822,0.0,1.0
2017-08-22,286.72,288.15,283.11,284.13,908503,286.72,288.15,283.11,284.13,908503,0.0,1.0
2017-08-23,282.64,286.0,282.26,286.0,1032892,282.64,286.0,282.26,286.0,1032892,0.0,1.0
2017-08-24,285.45,285.8,281.8,283.66,757107,285.45,285.8,281.8,283.66,757107,0.0,1.0
2017-08-25,285.06,289.85,284.89,287.31,875012,285.06,289.85,284.89,287.31,875012,0.0,1.0
2017-08-28,292.3,295.5,287.0,288.12,1440310,292.3,295.5,287.0,288.12,1440310,0.0,1.0
2017-08-29,293.58,293.8,289.36,289.36,900173,293.58,293.8,289.36,289.36,900173,0.0,1.0
2017-08-30,303.75,305.49,291.46,291.46,1867184,303.75,305.49,291.46,291.46,1867184,0.0,1.0
2017-08-31,316.56,316.85,304.19,304.59,2492234,316.56,316.85,304.19,304.59,2492234,0.0,1.0
2017-09-01,321.01,322.12,313.68,317.16,2076271,321.01,322.12,313.68,317.16,2076271,0.0,1.0
2017-09-05,315.83,319.82,312.54,318.63,1649003,315.83,319.82,312.54,318.63,1649003,0.0,1.0
2017-09-06,317.36,321.9,314.28,317.48,1497396,317.36,321.9,314.28,317.48,1497396,0.0,1.0
2017-09-07,323.9,325.77,315.0,317.36,1562833,323.9,325.77,315.0,317.36,1562833,0.0,1.0
2017-09-08,326.33,329.84,323.69,326.73,1412699,326.33,329.84,323.69,326.73,1412699,0.0,1.0
2017-09-11,326.54,329.95,322.82,329.6,1279222,326.54,329.95,322.82,329.6,1279222,0.0,1.0
2017-09-12,329.69,329.82,324.44,326.82,1040923,329.69,329.82,324.44,326.82,1040923,0.0,1.0
2017-09-13,324.05,330.0,323.4,329.57,1140654,324.05,330.0,323.4,329.57,1140654,0.0,1.0
2017-09-14,323.66,326.2,319.59,323.07,1136583,323.66,326.2,319.59,323.07,1136583,0.0,1.0
2017-09-15,321.26,325.99,320.37,324.91,2141031,321.26,325.99,320.37,324.91,2141031,0.0,1.0
2017-09-18,318.18,321.81,317.6,321.5,948047,318.18,321.81,317.6,321.5,948047,0.0,1.0
2017-09-19,317.93,319.44,316.46,318.43,693242,317.93,319.44,316.46,318.43,693242,0.0,1.0
2017-09-20,319.0,321.6,316.52,318.61,809751,319.0,321.6,316.52,318.61,809751,0.0,1.0
2017-09-21,315.03,317.96,314.44,316.39,921763,315.03,317.96,314.44,316.39,921763,0.0,1.0
2017-09-22,318.46,319.34,311.3,311.3,969728,318.46,319.34,311.3,311.3,969728,0.0,1.0
2017-09-25,317.51,321.5,316.96,318.28,1271579,317.51,321.5,316.96,318.28,1271579,0.0,1.0
2017-09-26,317.06,320.5,314.0,318.21,913798,317.06,320.5,314.0,318.21,913798,0.0,1.0
2017-09-27,312.8,318.75,311.73,318.57,1061709,312.8,318.75,311.73,318.57,1061709,0.0,1.0
2017-09-28,310.0,314.57,308.88,312.75,944561,310.0,314.57,308.88,312.75,944561,0.0,1.0
2017-09-29,313.12,313.6,303.0,309.09,1634115,313.12,313.6,303.0,309.09,1634115,0.0,1.0
2017-10-02,316.17,317.13,313.12,315.19,1589113,316.17,317.13,313.12,315.19,1589113,0.0,1.0
2017-10-03,317.39,317.8,313.91,317.11,814674,317.39,317.8,313.91,317.11,814674,0.0,1.0
2017-10-04,314.92,316.55,306.0,313.57,1028284,314.92,316.55,306.0,313.57,1028284,0.0,1.0
2017-10-05,326.74,330.98,320.28,320.72,2128320,326.74,330.98,320.28,320.72,2128320,0.0,1.0
2017-10-06,327.48,328.5,324.6,325.21,956294,327.48,328.5,324.6,325.21,956294,0.0,1.0
2017-10-09,329.01,332.24,326.33,327.46,902379,329.01,332.24,326.33,327.46,902379,0.0,1.0
2017-10-10,332.83,332.87,328.25,328.55,978462,332.83,332.87,328.25,328.55,978462,0.0,1.0
2017-10-11,333.19,333.33,329.27,332.12,898694,333.19,333.33,329.27,332.12,898694,0.0,1.0
2017-10-12,333.31,334.32,330.04,332.93,1093517,333.31,334.32,330.04,332.93,1093517,0.0,1.0
2017-10-13,337.64,338.94,332.07,333.26,1347607,337.64,338.94,332.07,333.26,1347607,0.0,1.0
2017-10-16,335.68,344.37,333.17,337.73,1144338,335.68,344.37,333.17,337.73,1144338,0.0,1.0
2017-10-17,344.47,348.65,339.69,343.12,1594698,344.47,348.65,339.69,343.12,1594698,0.0,1.0
2017-10-18,344.58,348.84,343.54,346.56,1244064,344.58,348.84,343.54,346.56,1244064,0.0,1.0
2017-10-19,342.42,346.11,338.11,343.4,1229411,342.42,346.11,338.11,343.4,1229411,0.0,1.0
2017-10-20,338.1,343.31,333.93,343.0,1887814,338.1,343.31,333.93,343.0,1887814,0.0,1.0
2017-10-23,328.55,335.51,327.83,335.25,1873644,328.55,335.51,327.83,335.25,1873644,0.0,1.0
2017-10-24,315.73,321.11,301.81,319.0,5774059,315.73,321.11,301.81,319.0,5774059,0.0,1.0
2017-10-25,314.64,320.25,313.0,317.96,1794622,314.64,320.25,313.0,317.96,1794622,0.0,1.0
2017-10-26,307.64,313.57,305.12,310.0,1874851,307.64,313.57,305.12,310.0,1874851,0.0,1.0
2017-10-27,307.74,309.6,305.0,307.45,1663184,307.74,309.6,305.0,307.45,1663184,0.0,1.0
2017-10-30,315.8,317.67,307.2,307.74,1403089,315.8,317.67,307.2,307.74,1403089,0.0,1.0
2017-10-31,311.66,316.86,310.5,315.18,1088070,311.66,316.86,310.5,315.18,1088070,0.0,1.0
2017-11-01,315.73,319.95,311.57,312.75,1319666,315.73,319.95,311.57,312.75,1319666,0.0,1.0
2017-11-02,309.4,319.22,308.59,316.0,1557639,309.4,319.22,308.59,316.0,1557639,0.0,1.0
2017-11-03,314.14,314.21,308.21,309.79,809994,314.14,314.21,308.21,309.79,809994,0.0,1.0
2017-11-06,315.47,319.4,314.14,314.39,1035494,315.47,319.4,314.14,314.39,1035494,0.0,1.0
2017-11-07,313.57,315.98,310.46,315.94,803758,313.57,315.98,310.46,315.94,803758,0.0,1.0
2017-11-08,312.58,314.81,311.64,314.81,1232174,312.58,314.81,311.64,314.81,1232174,0.0,1.0
2017-11-09,309.96,313.97,308.9,312.0,871658,309.96,313.97,308.9,312.0,871658,0.0,1.0
2017-11-10,310.44,311.7,306.39,310.1,816279,310.44,311.7,306.39,310.1,816279,0.0,1.0
2017-11-13,315.71,316.07,308.57,310.47,966328,315.71,316.07,308.57,310.47,966328,0.0,1.0
2017-11-14,309.69,314.44,307.5,313.34,1156318,309.69,314.44,307.5,313.34,1156318,0.0,1.0
2017-11-15,310.28,313.19,308.0,309.69,1144240,310.28,313.19,308.0,309.69,1144240,0.0,1.0
2017-11-16,313.98,314.62,309.68,310.72,703859,313.98,314.62,309.68,310.72,703859,0.0,1.0
2017-11-17,313.97,316.0,310.18,313.47,826600,313.97,316.0,310.18,313.47,826600,0.0,1.0
2017-11-20,309.46,315.76,309.17,313.6,645739,309.46,315.76,309.17,313.6,645739,0.0,1.0
2017-11-21,309.06,311.22,306.11,310.87,1213762,309.06,311.22,306.11,310.87,1213762,0.0,1.0
2017-11-22,309.8,311.11,307.15,308.91,693571,309.8,311.11,307.15,308.91,693571,0.0,1.0
2017-11-24,308.97,310.35,307.27,308.5,514110,308.97,310.35,307.27,308.5,514110,0.0,1.0
2017-11-27,311.73,312.45,307.01,310.07,1319764,311.73,312.45,307.01,310.07,1319764,0.0,1.0
2017-11-28,317.14,317.39,312.1001,314.12,1026878,317.14,317.39,312.1001,314.12,1026878,0.0,1.0
2017-11-29,319.96,321.29,316.23,317.5,1360714,319.96,321.29,316.23,317.5,1360714,0.0,1.0
2017-11-30,322.17,323.69,317.76,320.69,1181877,322.17,323.69,317.76,320.69,1181877,0.0,1.0
2017-12-01,319.35,323.07,314.77,320.7,1204605,319.35,323.07,314.77,320.7,1204605,0.0,1.0
2017-12-04,317.4,321.75,315.56,319.2,878795,317.4,321.75,315.56,319.2,878795,0.0,1.0
2017-12-05,319.87,322.25,317.66,317.66,841861,319.87,322.25,317.66,317.66,841861,0.0,1.0
2017-12-06,314.66,320.58,311.75,319.0,926406,314.66,320.58,311.75,319.0,926406,0.0,1.0
2017-12-07,319.57,319.91,311.9501,315.42,911066,319.57,319.91,311.9501,315.42,911066,0.0,1.0
2017-12-08,325.77,327.55,319.85,321.0,1108571,325.77,327.55,319.85,321.0,1108571,0.0,1.0
2017-12-11,328.03,330.61,322.66,327.09,998527,328.03,330.61,322.66,327.09,998527,0.0,1.0
2017-12-12,327.75,327.9,323.84,325.2,708195,327.75,327.9,323.84,325.2,708195,0.0,1.0
2017-12-13,330.71,332.845,327.25,328.21,1081141,330.71,332.845,327.25,328.21,1081141,0.0,1.0
2017-12-14,323.55,332.0,321.11,332.0,1138763,323.55,332.0,321.11,332.0,1138763,0.0,1.0
2017-12-15,327.94,330.115,321.73,328.61,1642865,327.94,330.115,321.73,328.61,1642865,0.0,1.0
2017-12-18,325.95,330.42,324.54,329.67,892489,325.95,330.42,324.54,329.67,892489,0.0,1.0
2017-12-19,327.02,328.385,324.0,326.13,799662,327.02,328.385,324.0,326.13,799662,0.0,1.0
2017-12-20,333.47,335.8,329.3,330.75,1261690,333.47,335.8,329.3,330.75,1261690,0.0,1.0
2017-12-21,322.52,328.6,319.05,319.75,2199170,322.52,328.6,319.05,319.75,2199170,0.0,1.0
2017-12-22,319.5,323.5,318.7652,323.16,877091,319.5,323.5,318.7652,323.16,877091,0.0,1.0
2017-12-26,319.78,320.14,316.2533,319.45,652360,319.78,320.14,316.2533,319.45,652360,0.0,1.0
2017-12-27,320.07,322.25,318.87,319.93,582212,320.07,322.25,318.87,319.93,582212,0.0,1.0
2017-12-28,320.33,322.375,319.26,320.6,488956,320.33,322.375,319.26,320.6,488956,0.0,1.0
2017-12-29,318.57,322.75,318.24,320.55,592022,318.57,322.75,318.24,320.55,592022,0.0,1.0
2018-01-02,334.17,335.43,318.33,321.15,1411133,334.17,335.43,318.33,321.15,1411133,0.0,1.0
2018-01-03,339.85,340.45,332.71,333.46,1114290,339.85,340.45,332.71,333.46,1114290,0.0,1.0
2018-01-04,339.99,341.4,335.46,339.73,947509,339.99,341.4,335.46,339.73,947509,0.0,1.0
2018-01-05,342.49,344.12,339.06,342.0,1386163,342.49,344.12,339.06,342.0,1386163,0.0,1.0
2018-01-08,329.65,341.94,327.26,341.45,1384070,329.65,341.94,327.26,341.45,1384070,0.0,1.0
2018-01-09,336.36,339.49,329.06,329.65,1297813,336.36,339.49,329.06,329.65,1297813,0.0,1.0
2018-01-10,336.72,339.94,331.835,334.59,932466,336.72,339.94,331.835,334.59,932466,0.0,1.0
2018-01-11,333.07,338.54,329.34,338.01,969963,333.07,338.54,329.34,338.01,969963,0.0,1.0
2018-01-12,335.95,336.61,331.511,333.31,878737,335.95,336.61,331.511,333.31,878737,0.0,1.0
2018-01-16,338.85,344.87,336.5561,337.63,1213570,338.85,344.87,336.5561,337.63,1213570,0.0,1.0
2018-01-17,344.87,347.78,337.28,339.72,1381691,344.87,347.78,337.28,339.72,1381691,0.0,1.0
2018-01-18,344.44,345.0,337.5,343.99,1261946,344.44,345.0,337.5,343.99,1261946,0.0,1.0
2018-01-19,342.41,347.57,341.82,347.57,1183849,342.41,347.57,341.82,347.57,1183849,0.0,1.0
2018-01-22,347.64,347.82,342.03,343.59,990681,347.64,347.82,342.03,343.59,990681,0.0,1.0
2018-01-23,346.75,354.28,345.735,348.0,1120693,346.75,354.28,345.735,348.0,1120693,0.0,1.0
2018-01-24,346.5,350.12,342.3,348.89,1476341,346.5,350.12,342.3,348.89,1476341,0.0,1.0
2018-01-25,353.74,358.0,341.21,358.0,1842473,353.74,358.0,341.21,358.0,1842473,0.0,1.0
2018-01-26,367.91,370.57,356.05,356.17,2198277,367.91,370.57,356.05,356.17,2198277,0.0,1.0
2018-01-29,358.48,367.9,357.47,365.15,1291174,358.48,367.9,357.47,365.15,1291174,0.0,1.0
2018-01-30,352.59,357.75,351.125,355.47,1026838,352.59,357.75,351.125,355.47,1026838,0.0,1.0
2018-01-31,347.81,359.61,345.72,357.34,1367944,347.81,359.61,345.72,357.34,1367944,0.0,1.0
2018-02-01,346.0,352.38,344.58,348.18,1358200,346.0,352.38,344.58,348.18,1358200,0.0,1.0
2018-02-02,343.83,348.685,342.31,343.98,1052081,343.83,348.685,342.31,343.98,1052081,0.0,1.0
2018-02-05,328.31,348.34,328.31,344.58,1191443,328.31,348.34,328.31,344.58,1191443,0.0,1.0
2018-02-06,332.86,332.95,321.11,322.52,1671988,332.86,332.95,321.11,322.52,1671988,0.0,1.0
2018-02-07,326.89,333.59,326.25,329.9,1198410,326.89,333.59,326.25,329.9,1198410,0.0,1.0
2018-02-08,311.79,328.6958,311.5,326.67,1047217,311.79,328.6958,311.5,326.67,1047217,0.0,1.0
2018-02-09,316.78,319.93,302.28,313.27,2009303,316.78,319.93,302.28,313.27,2009303,0.0,1.0
2018-02-12,316.63,323.18,315.5,319.25,1283037,316.63,323.18,315.5,319.25,1283037,0.0,1.0
2018-02-13,316.99,319.0,312.35,315.01,703074,316.99,319.0,312.35,315.01,703074,0.0,1.0
2018-02-14,296.08,316.45,288.0,315.36,5374879,296.08,316.45,288.0,315.36,5374879,0.0,1.0
2018-02-15,299.38,300.75,289.27,298.85,2967489,299.38,300.75,289.27,298.85,2967489,0.0,1.0
2018-02-16,291.87,298.5,290.8813,297.75,2809022,291.87,298.5,290.8813,297.75,2809022,0.0,1.0
2018-02-20,287.45,294.88,286.51,292.0,1881685,287.45,294.88,286.51,292.0,1881685,0.0,1.0
2018-02-21,286.1,290.66,285.11,287.56,1898211,286.1,290.66,285.11,287.56,1898211,0.0,1.0
2018-02-22,284.81,291.91,283.97,287.7,2471586,284.81,291.91,283.97,287.7,2471586,0.0,1.0
2018-02-23,292.78,294.24,285.6,287.59,2518480,292.78,294.24,285.6,287.59,2518480,0.0,1.0
2018-02-26,290.01,296.1,288.8,294.0,1441722,290.01,296.1,288.8,294.0,1441722,0.0,1.0
2018-02-27,290.1,294.03,289.42,290.83,1601840,290.1,294.03,289.42,290.83,1601840,0.0,1.0
2018-02-28,288.99,292.895,287.39,291.26,1693411,288.99,292.895,287.39,291.26,1693411,0.0,1.0
2018-03-01,282.35,291.44,281.36,288.11,2339235,282.35,291.44,281.36,288.11,2339235,0.0,1.0
2018-03-02,286.96,288.0,277.0,278.22,1511910,286.96,288.0,277.0,278.22,1511910,0.0,1.0
2018-03-05,286.95,288.125,282.59,284.16,904335,286.95,288.125,282.59,284.16,904335,0.0,1.0
2018-03-06,285.98,288.68,283.76,286.86,881660,285.98,288.68,283.76,286.86,881660,0.0,1.0
2018-03-07,284.54,285.83,282.0,285.47,1404930,284.54,285.83,282.0,285.47,1404930,0.0,1.0
2018-03-08,284.69,286.82,283.225,285.47,1194464,284.69,286.82,283.225,285.47,1194464,0.0,1.0
2018-03-09,286.1,286.76,281.7,285.87,1627459,286.1,286.76,281.7,285.87,1627459,0.0,1.0
2018-03-12,279.9,286.68,279.29,286.0,2322374,279.9,286.68,279.29,286.0,2322374,0.0,1.0
2018-03-13,283.24,286.54,280.52,282.21,2235621,283.24,286.54,280.52,282.21,2235621,0.0,1.0
2018-03-14,285.72,289.17,282.71,285.03,1941383,285.72,289.17,282.71,285.03,1941383,0.0,1.0
2018-03-15,286.7,288.26,285.13,286.48,1322959,286.7,288.26,285.13,286.48,1322959,0.0,1.0
2018-03-16,287.62,292.3,287.47,289.4,2099498,287.62,292.3,287.47,289.4,2099498,0.0,1.0
2018-03-19,278.37,286.4899,276.43,285.83,1492213,278.37,286.4899,276.43,285.83,1492213,0.0,1.0
2018-03-20,279.68,281.403,276.51,278.66,1260315,279.68,281.403,276.51,278.66,1260315,0.0,1.0
2018-03-21,277.29,280.98,275.861,279.61,1238630,277.29,280.98,275.861,279.61,1238630,0.0,1.0
2018-03-22,271.89,278.37,271.63,275.46,1627861,271.89,278.37,271.63,275.46,1627861,0.0,1.0
2018-03-23,260.13,273.25,259.76,272.95,2912361,260.13,273.25,259.76,272.95,2912361,0.0,1.0
2018-03-26,268.2,270.2029,262.48,263.24,2165214,268.2,270.2029,262.48,263.24,2165214,0.0,1.0
2018-03-27,265.16,273.37,263.41,269.75,1645960,265.16,273.37,263.41,269.75,1645960,0.0,1.0
2018-03-28,271.82,275.0,265.69,266.38,1991754,271.82,275.0,265.69,266.38,1991754,0.0,1.0
2018-03-29,273.82,276.44,271.0,273.11,1237813,273.82,276.44,271.0,273.11,1237813,0.0,1.0
2018-04-02,266.89,272.54,261.0,272.02,1550342,266.89,272.54,261.0,272.02,1550342,0.0,1.0
2018-04-03,266.48,270.82,262.49,267.97,1456552,266.48,270.82,262.49,267.97,1456552,0.0,1.0
2018-04-04,272.4,273.31,263.62,263.63,1603149,272.4,273.31,263.62,263.63,1603149,0.0,1.0
2018-04-05,264.98,272.99,263.84,271.83,1804327,264.98,272.99,263.84,271.83,1804327,0.0,1.0
2018-04-06,257.65,266.16,256.77,263.51,1954005,257.65,266.16,256.77,263.51,1954005,0.0,1.0
2018-04-09,257.52,264.46,254.33,258.29,2235518,257.52,264.46,254.33,258.29,2235518,0.0,1.0
2018-04-10,265.09,267.58,259.44,261.51,1994297,265.09,267.58,259.44,261.51,1994297,0.0,1.0
2018-04-11,265.99,269.95,262.0,263.36,1771458,265.99,269.95,262.0,263.36,1771458,0.0,1.0
2018-04-12,267.44,270.18,266.275,268.67,1238306,267.44,270.18,266.275,268.67,1238306,0.0,1.0
2018-04-13,265.39,269.49,264.1501,269.27,1197053,265.39,269.49,264.1501,269.27,1197053,0.0,1.0
2018-04-16,263.11,269.26,262.205,267.44,1323297,263.11,269.26,262.205,267.44,1323297,0.0,1.0
2018-04-17,264.75,268.76,263.78,265.77,1863034,264.75,268.76,263.78,265.77,1863034,0.0,1.0
2018-04-18,268.03,270.74,265.5,265.5,1382226,268.03,270.74,265.5,265.5,1382226,0.0,1.0
2018-04-19,266.02,271.05,264.82,267.69,910917,266.02,271.05,264.82,267.69,910917,0.0,1.0
2018-04-20,263.02,267.66,261.2,266.03,1584509,263.02,267.66,261.2,266.03,1584509,0.0,1.0
2018-04-23,259.3,264.48,258.0,263.14,1922299,259.3,264.48,258.0,263.14,1922299,0.0,1.0
2018-04-24,262.15,266.73,249.17,253.71,3619822,262.15,266.73,249.17,253.71,3619822,0.0,1.0
2018-04-25,269.45,274.4,262.27,262.7,2765717,269.45,274.4,262.27,262.7,2765717,0.0,1.0
2018-04-26,273.86,277.425,270.52,271.1,2084829,273.86,277.425,270.52,271.1,2084829,0.0,1.0
2018-04-27,276.8,279.435,274.01,275.6,1955650,276.8,279.435,274.01,275.6,1955650,0.0,1.0
2018-04-30,273.6,280.31,273.45,277.58,2083267,273.6,280.31,273.45,277.58,2083267,0.0,1.0
2018-05-01,274.61,279.72,271.69,274.89,1910289,274.61,279.72,271.69,274.89,1910289,0.0,1.0
2018-05-02,274.13,277.57,264.03,273.0,3616655,274.13,277.57,264.03,273.0,3616655,0.0,1.0
2018-05-03,266.44,275.04,264.51,272.84,1998962,266.44,275.04,264.51,272.84,1998962,0.0,1.0
2018-05-04,270.34,272.58,264.99,264.99,1937784,270.34,272.58,264.99,264.99,1937784,0.0,1.0
2018-05-07,269.7,273.78,269.02,271.15,1296821,269.7,273.78,269.02,271.15,1296821,0.0,1.0
2018-05-08,269.73,271.45,267.89,271.11,1303265,269.73,271.45,267.89,271.11,1303265,0.0,1.0
2018-05-09,274.03,275.72,269.07,269.75,1377304,274.03,275.72,269.07,269.75,1377304,0.0,1.0
2018-05-10,274.0,276.26,272.1,272.65,1416613,274.0,276.26,272.1,272.65,1416613,0.0,1.0
2018-05-11,282.39,283.59,274.36,274.36,1908861,282.39,283.59,274.36,274.36,1908861,0.0,1.0
2018-05-14,282.34,285.52,281.025,282.34,2027120,282.34,285.52,281.025,282.34,2027120,0.0,1.0
2018-05-15,276.06,281.73,275.0,280.16,1729040,276.06,281.73,275.0,280.16,1729040,0.0,1.0
2018-05-16,281.51,283.55,276.94,277.33,1515727,281.51,283.55,276.94,277.33,1515727,0.0,1.0
2018-05-17,280.57,281.62,277.26,280.26,1830683,280.57,281.62,277.26,280.26,1830683,0.0,1.0
2018-05-18,280.4,282.7281,280.02,281.01,1639651,280.4,282.7281,280.02,281.01,1639651,0.0,1.0
2018-05-21,277.67,282.1,276.42,281.36,1628055,277.67,282.1,276.42,281.36,1628055,0.0,1.0
2018-05-22,279.69,281.04,278.0101,278.21,1320207,279.69,281.04,278.0101,278.21,1320207,0.0,1.0
2018-05-23,283.75,284.0,276.65,277.14,1398191,283.75,284.0,276.65,277.14,1398191,0.0,1.0
2018-05-24,284.41,285.47,281.8,283.44,1148187,284.41,285.47,281.8,283.44,1148187,0.0,1.0
2018-05-25,286.21,289.61,283.85,284.29,1464209,286.21,289.61,283.85,284.29,1464209,0.0,1.0
2018-05-29,287.09,289.89,282.1032,283.62,1562514,287.09,289.89,282.1032,283.62,1562514,0.0,1.0
2018-05-30,294.4,297.5,287.96,288.49,1987450,294.4,297.5,287.96,288.49,1987450,0.0,1.0
2018-05-31,293.96,301.219,291.82,298.07,2081864,293.96,301.219,291.82,298.07,2081864,0.0,1.0
2018-06-01,297.09,298.36,293.02,294.94,1238779,297.09,298.36,293.02,294.94,1238779,0.0,1.0
2018-06-04,298.91,301.505,296.12,297.04,1028003,298.91,301.505,296.12,297.04,1028003,0.0,1.0
2018-06-05,298.64,301.7,295.76,299.39,1206336,298.64,301.7,295.76,299.39,1206336,0.0,1.0
2018-06-06,303.75,303.935,298.885,299.15,1371200,303.75,303.935,298.885,299.15,1371200,0.0,1.0
2018-06-07,305.37,307.91,303.055,304.33,1392867,305.37,307.91,303.055,304.33,1392867,0.0,1.0
2018-06-08,303.29,304.99,300.36,304.68,1519784,303.29,304.99,300.36,304.68,1519784,0.0,1.0
2018-06-11,306.68,308.98,302.74,302.76,1178919,306.68,308.98,302.74,302.76,1178919,0.0,1.0
2018-06-12,306.19,308.88,304.27,306.26,1085151,306.19,308.88,304.27,306.26,1085151,0.0,1.0
2018-06-13,306.91,310.91,305.585,306.47,1180280,306.91,310.91,305.585,306.47,1180280,0.0,1.0
2018-06-14,305.68,309.6,304.665,307.47,1344554,305.68,309.6,304.665,307.47,1344554,0.0,1.0
2018-06-15,305.03,309.5,303.42,306.05,1882377,305.03,309.5,303.42,306.05,1882377,0.0,1.0
2018-06-18,289.12,294.97,283.2433,294.05,3408984,289.12,294.97,283.2433,294.05,3408984,0.0,1.0
2018-06-19,292.04,296.01,286.041,286.14,1706165,292.04,296.01,286.041,286.14,1706165,0.0,1.0
2018-06-20,296.86,298.435,292.37,293.1,1273598,296.86,298.435,292.37,293.1,1273598,0.0,1.0
2018-06-21,297.34,298.05,294.63,296.21,1206670,297.34,298.05,294.63,296.21,1206670,0.0,1.0
2018-06-22,296.04,298.38,295.0,298.0,1334603,296.04,298.38,295.0,298.0,1334603,0.0,1.0
2018-06-25,292.19,297.15,289.2,295.92,1685501,292.19,297.15,289.2,295.92,1685501,0.0,1.0
2018-06-26,291.92,293.57,288.45,291.68,943310,291.92,293.57,288.45,291.68,943310,0.0,1.0
2018-06-27,287.93,293.48,287.81,292.2,1116217,287.93,293.48,287.81,292.2,1116217,0.0,1.0
2018-06-28,288.75,290.33,285.32,289.32,1405921,288.75,290.33,285.32,289.32,1405921,0.0,1.0
2018-06-29,290.24,292.675,287.81,290.08,1394288,290.24,292.675,287.81,290.08,1394288,0.0,1.0
2018-07-02,295.77,296.12,288.13,290.3,1116427,295.77,296.12,288.13,290.3,1116427,0.0,1.0
2018-07-03,293.51,296.92,292.64,296.06,452861,293.51,296.92,292.64,296.06,452861,0.0,1.0
2018-07-05,298.81,299.73,294.7781,295.77,746338,298.81,299.73,294.7781,295.77,746338,0.0,1.0
2018-07-06,357.48,367.89,340.55,347.05,12857032,357.48,367.89,340.55,347.05,12857032,0.0,1.0
2018-07-09,354.0,360.35,347.51,357.93,3872839,354.0,360.35,347.51,357.93,3872839,0.0,1.0
2018-07-10,344.82,347.9,339.15,347.54,3425600,344.82,347.9,339.15,347.54,3425600,0.0,1.0
2018-07-11,344.1,346.2,340.0,341.84,1786640,344.1,346.2,340.0,341.84,1786640,0.0,1.0
2018-07-12,347.66,348.07,343.55,347.03,1304643,347.66,348.07,343.55,347.03,1304643,0.0,1.0
2018-07-13,348.48,351.665,344.05,347.01,1169694,348.48,351.665,344.05,347.01,1169694,0.0,1.0
2018-07-16,353.03,353.2,346.1,348.8,1460137,353.03,353.2,346.1,348.8,1460137,0.0,1.0
2018-07-17,354.98,356.02,351.52,352.2,1486429,354.98,356.02,351.52,352.2,1486429,0.0,1.0
2018-07-18,358.51,358.75,350.28,353.81,1399821,358.51,358.75,350.28,353.81,1399821,0.0,1.0
2018-07-19,358.11,360.27,356.04,356.2,1650571,358.11,360.27,356.04,356.2,1650571,0.0,1.0
2018-07-20,358.71,360.5,356.53,358.35,1684530,358.71,360.5,356.53,358.35,1684530,0.0,1.0
2018-07-23,358.13,362.22,355.88,358.71,1884587,358.13,362.22,355.88,358.71,1884587,0.0,1.0
2018-07-24,372.84,383.0,366.01,380.0,4191681,372.84,383.0,366.01,380.0,4191681,0.0,1.0
2018-07-25,383.83,388.67,372.9403,374.1,4721241,383.83,388.67,372.9403,374.1,4721241,0.0,1.0
2018-07-26,344.74,353.4099,337.0,340.5,4923960,344.74,353.4099,337.0,340.5,4923960,0.0,1.0
2018-07-27,340.4,346.47,339.11,346.2,2426147,340.4,346.47,339.11,346.2,2426147,0.0,1.0
2018-07-30,331.46,341.37,330.96,340.52,2408421,331.46,341.37,330.96,340.52,2408421,0.0,1.0
2018-07-31,334.37,338.74,330.895,332.17,2052742,334.37,338.74,330.895,332.17,2052742,0.0,1.0
2018-08-01,344.06,344.74,334.38,335.84,1688446,344.06,344.74,334.38,335.84,1688446,0.0,1.0
2018-08-02,347.93,350.0,340.81,342.22,1414564,347.93,350.0,340.81,342.22,1414564,0.0,1.0
2018-08-03,344.21,350.568,342.27,350.1,1164400,344.21,350.568,342.27,350.1,1164400,0.0,1.0
2018-08-06,341.17,344.22,340.3305,343.04,1034185,341.17,344.22,340.3305,343.04,1034185,0.0,1.0
2018-08-07,350.1,352.46,344.0,345.64,1614928,350.1,352.46,344.0,345.64,1614928,0.0,1.0
2018-08-08,350.09,352.33,347.97,348.05,969162,350.09,352.33,347.97,348.05,969162,0.0,1.0
2018-08-09,346.9,352.25,345.78,350.88,1322317,346.9,352.25,345.78,350.88,1322317,0.0,1.0
2018-08-10,343.0,347.4,340.335,344.93,1359113,343.0,347.4,340.335,344.93,1359113,0.0,1.0
2018-08-13,340.79,344.37,339.22,343.79,1077696,340.79,344.37,339.22,343.79,1077696,0.0,1.0
2018-08-14,343.63,347.76,341.59,342.26,883369,343.63,347.76,341.59,342.26,883369,0.0,1.0
2018-08-15,340.72,343.92,337.31,341.0,953234,340.72,343.92,337.31,341.0,953234,0.0,1.0
2018-08-16,342.93,345.33,340.46,342.08,882496,342.93,345.33,340.46,342.08,882496,0.0,1.0
2018-08-17,345.22,346.83,339.13,341.0,917345,345.22,346.83,339.13,341.0,917345,0.0,1.0
2018-08-20,344.11,347.56,341.79,347.56,821727,344.11,347.56,341.79,347.56,821727,0.0,1.0
2018-08-21,343.28,346.39,343.0,345.7,625286,343.28,346.39,343.0,345.7,625286,0.0,1.0
2018-08-22,344.98,346.465,342.0,342.65,597498,344.98,346.465,342.0,342.65,597498,0.0,1.0
2018-08-23,341.89,344.97,339.24,344.97,749995,341.89,344.97,339.24,344.97,749995,0.0,1.0
2018-08-24,342.33,343.03,339.77,343.03,619962,342.33,343.03,339.77,343.03,619962,0.0,1.0
2018-08-27,342.7,343.32,340.42,343.3,704648,342.7,343.32,340.42,343.3,704648,0.0,1.0
2018-08-28,345.53,347.9995,341.87,344.42,1126194,345.53,347.9995,341.87,344.42,1126194,0.0,1.0
2018-08-29,349.99,352.02,346.16,347.16,1291268,349.99,352.02,346.16,347.16,1291268,0.0,1.0
2018-08-30,352.74,355.94,348.37,350.15,875886,352.74,355.94,348.37,350.15,875886,0.0,1.0
2018-08-31,353.49,354.13,350.02,351.26,867219,353.49,354.13,350.02,351.26,867219,0.0,1.0
2018-09-04,346.72,355.0,341.61,353.85,1296828,346.72,355.0,341.61,353.85,1296828,0.0,1.0
2018-09-05,346.6,349.43,342.75,344.37,1038955,346.6,349.43,342.75,344.37,1038955,0.0,1.0
2018-09-06,341.34,346.99,339.61,345.44,833859,341.34,346.99,339.61,345.44,833859,0.0,1.0
2018-09-07,339.65,341.69,336.27,340.0,997638,339.65,341.69,336.27,340.0,997638,0.0,1.0
2018-09-10,340.25,342.85,337.53,342.69,1105452,340.25,342.85,337.53,342.69,1105452,0.0,1.0
2018-09-11,337.7,341.48,337.0903,340.66,906700,337.7,341.48,337.0903,340.66,906700,0.0,1.0
2018-09-12,340.03,340.43,333.03,337.96,869382,340.03,340.43,333.03,337.96,869382,0.0,1.0
2018-09-13,340.58,342.41,337.83,341.05,862320,340.58,342.41,337.83,341.05,862320,0.0,1.0
2018-09-14,338.68,342.06,337.37,341.32,881972,338.68,342.06,337.37,341.32,881972,0.0,1.0
2018-09-17,334.4,338.56,333.5,338.56,944135,334.4,338.56,333.5,338.56,944135,0.0,1.0
2018-09-18,336.89,338.48,332.48,333.46,1243594,336.89,338.48,332.48,333.46,1243594,0.0,1.0
2018-09-19,338.91,339.98,334.87,337.85,844809,338.91,339.98,334.87,337.85,844809,0.0,1.0
2018-09-20,341.24,342.64,337.8,339.97,1085024,341.24,342.64,337.8,339.97,1085024,0.0,1.0
2018-09-21,345.41,345.41,338.52,343.1,3874482,345.41,345.41,338.52,343.1,3874482,0.0,1.0
2018-09-24,347.02,347.76,341.86,342.99,1016339,347.02,347.76,341.86,342.99,1016339,0.0,1.0
2018-09-25,341.65,347.49,341.46,347.04,1232321,341.65,347.49,341.46,347.04,1232321,0.0,1.0
2018-09-26,349.37,353.21,341.735,342.2,1595622,349.37,353.21,341.735,342.2,1595622,0.0,1.0
2018-09-27,355.6,357.5,350.4202,351.39,1219695,355.6,357.5,350.4202,351.39,1219695,0.0,1.0
2018-09-28,353.31,356.9971,352.43,355.0,1542944,353.31,356.9971,352.43,355.0,1542944,0.0,1.0
2018-10-01,352.56,358.41,350.565,355.3,975290,352.56,358.41,350.565,355.3,975290,0.0,1.0
2018-10-02,345.41,353.99,344.4,353.14,1340071,345.41,353.99,344.4,353.14,1340071,0.0,1.0
2018-10-03,352.75,353.81,344.79,345.66,1119412,352.75,353.81,344.79,345.66,1119412,0.0,1.0
2018-10-04,343.1,351.975,340.65,350.78,1079188,343.1,351.975,340.65,350.78,1079188,0.0,1.0
2018-10-05,342.08,347.782,336.205,344.29,989189,342.08,347.782,336.205,344.29,989189,0.0,1.0
2018-10-08,343.03,345.565,338.22,340.67,852443,343.03,345.565,338.22,340.67,852443,0.0,1.0
2018-10-09,344.57,346.42,341.15,342.74,778874,344.57,346.42,341.15,342.74,778874,0.0,1.0
2018-10-10,337.53,346.72,337.53,342.64,1420193,337.53,346.72,337.53,342.64,1420193,0.0,1.0
2018-10-11,327.27,340.85,324.46,338.23,1395669,327.27,340.85,324.46,338.23,1395669,0.0,1.0
2018-10-12,330.94,333.3,326.14,331.62,1264860,330.94,333.3,326.14,331.62,1264860,0.0,1.0
2018-10-15,328.41,332.07,327.38,329.97,921006,328.41,332.07,327.38,329.97,921006,0.0,1.0
2018-10-16,338.61,339.12,328.77,330.89,1150970,338.61,339.12,328.77,330.89,1150970,0.0,1.0
2018-10-17,338.23,342.265,334.68,337.89,939775,338.23,342.265,334.68,337.89,939775,0.0,1.0
2018-10-18,330.15,337.79,328.0,337.79,1002501,330.15,337.79,328.0,337.79,1002501,0.0,1.0
2018-10-19,320.41,327.1153,318.525,323.06,1884955,320.41,327.1153,318.525,323.06,1884955,0.0,1.0
2018-10-22,315.54,323.85,314.16,322.3,1736274,315.54,323.85,314.16,322.3,1736274,0.0,1.0
2018-10-23,316.15,326.5,311.0,315.0,2414468,316.15,326.5,311.0,315.0,2414468,0.0,1.0
2018-10-24,302.05,319.69,301.09,315.94,2766846,302.05,319.69,301.09,315.94,2766846,0.0,1.0
2018-10-25,298.47,302.34,288.34,294.61,3001728,298.47,302.34,288.34,294.61,3001728,0.0,1.0
2018-10-26,300.17,304.9,291.0,292.85,2174319,300.17,304.9,291.0,292.85,2174319,0.0,1.0
2018-10-29,300.96,308.4932,294.72,304.41,1567569,300.96,308.4932,294.72,304.41,1567569,0.0,1.0
2018-10-30,306.28,306.69,298.34,301.92,1482715,306.28,306.69,298.34,301.92,1482715,0.0,1.0
2018-10-31,304.27,310.67,303.27,308.67,1328550,304.27,310.67,303.27,308.67,1328550,0.0,1.0
2018-11-01,315.33,315.94,304.27,304.43,1331061,315.33,315.94,304.27,304.43,1331061,0.0,1.0
2018-11-02,312.7,320.885,309.635,319.33,1197919,312.7,320.885,309.635,319.33,1197919,0.0,1.0
2018-11-05,317.15,318.8,313.58,314.18,1020034,317.15,318.8,313.58,314.18,1020034,0.0,1.0
2018-11-06,320.28,322.42,316.03,316.03,1064614,320.28,322.42,316.03,316.03,1064614,0.0,1.0
2018-11-07,331.51,331.88,322.4,323.13,1371462,331.51,331.88,322.4,323.13,1371462,0.0,1.0
2018-11-08,326.04,331.41,325.0,330.52,1088269,326.04,331.41,325.0,330.52,1088269,0.0,1.0
2018-11-09,325.2,326.63,322.09,325.77,783010,325.2,326.63,322.09,325.77,783010,0.0,1.0
2018-11-12,318.9,324.9995,317.56,324.9,954939,318.9,324.9995,317.56,324.9,954939,0.0,1.0
2018-11-13,319.08,325.26,317.93,320.43,839404,319.08,325.26,317.93,320.43,839404,0.0,1.0
2018-11-14,313.55,322.78,312.985,321.56,1390907,313.55,322.78,312.985,321.56,1390907,0.0,1.0
2018-11-15,321.72,322.045,310.0,311.27,1196037,321.72,322.045,310.0,311.27,1196037,0.0,1.0
2018-11-16,324.05,326.19,320.62,321.82,1542063,324.05,326.19,320.62,321.82,1542063,0.0,1.0
2018-11-19,319.21,326.32,315.45,325.12,1203910,319.21,326.32,315.45,325.12,1203910,0.0,1.0
2018-11-20,319.48,323.51,313.25,318.96,1357005,319.48,323.51,313.25,318.96,1357005,0.0,1.0
2018-11-21,315.56,321.05,315.28,319.89,746901,315.56,321.05,315.28,319.89,746901,0.0,1.0
2018-11-23,320.08,324.45,313.28,313.81,597764,320.08,324.45,313.28,313.81,597764,0.0,1.0
2018-11-26,319.5,322.49,315.4067,321.7,1141566,319.5,322.49,315.4067,321.7,1141566,0.0,1.0
2018-11-27,323.81,323.91,316.12,317.77,964446,323.81,323.91,316.12,317.77,964446,0.0,1.0
2018-11-28,332.24,332.5,321.33,324.25,1067665,332.24,332.5,321.33,324.25,1067665,0.0,1.0
2018-11-29,326.61,330.99,324.6,329.06,821299,326.61,330.99,324.6,329.06,821299,0.0,1.0
2018-11-30,333.72,333.77,325.15,327.03,1666910,333.72,333.77,325.15,327.03,1666910,0.0,1.0
2018-12-03,332.19,338.72,329.38,335.0,1131534,332.19,338.72,329.38,335.0,1131534,0.0,1.0
2018-12-04,322.73,336.295,321.83,332.92,1345490,322.73,336.295,321.83,332.92,1345490,0.0,1.0
2018-12-06,326.7,326.73,313.6425,318.5,1575641,326.7,326.73,313.6425,318.5,1575641,0.0,1.0
2018-12-07,316.73,326.55,316.15,324.6,1172144,316.73,326.55,316.15,324.6,1172144,0.0,1.0
2018-12-10,319.44,321.11,310.99,317.94,968207,319.44,321.11,310.99,317.94,968207,0.0,1.0
2018-12-11,319.79,326.628,318.36,323.64,1050096,319.79,326.628,318.36,323.64,1050096,0.0,1.0
2018-12-12,322.61,330.75,319.54,324.34,1401458,322.61,330.75,319.54,324.34,1401458,0.0,1.0
2018-12-13,320.14,325.69,319.0,323.97,1220740,320.14,325.69,319.0,323.97,1220740,0.0,1.0
2018-12-14,314.55,320.54,314.15,319.6,1233819,314.55,320.54,314.15,319.6,1233819,0.0,1.0
2018-12-17,313.1,323.9295,310.97,315.46,1397584,313.1,323.9295,310.97,315.46,1397584,0.0,1.0
2018-12-18,294.75,313.94,289.72,313.81,2990846,294.75,313.94,289.72,313.81,2990846,0.0,1.0
2018-12-19,292.69,299.24,289.43,295.04,2036613,292.69,299.24,289.43,295.04,2036613,0.0,1.0
2018-12-20,292.33,296.59,289.61,292.49,1648071,292.33,296.59,289.61,292.49,1648071,0.0,1.0
2018-12-21,280.6,296.24,280.4,291.32,3070831,280.6,296.24,280.4,291.32,3070831,0.0,1.0
2018-12-24,278.5,286.75,278.46,281.18,997483,278.5,286.75,278.46,281.18,997483,0.0,1.0
2018-12-26,295.17,295.23,278.96,279.46,1513038,295.17,295.23,278.96,279.46,1513038,0.0,1.0
2018-12-27,294.41,294.43,283.5001,290.19,1477559,294.41,294.43,283.5001,290.19,1477559,0.0,1.0
2018-12-28,293.52,298.25,292.5018,294.5,1053294,293.52,298.25,292.5018,294.5,1053294,0.0,1.0
2018-12-31,300.92,302.48,294.2001,294.56,1064255,300.92,302.48,294.2001,294.56,1064255,0.0,1.0
2019-01-02,304.69,307.13,296.54,296.84,1336591,304.69,307.13,296.54,296.84,1336591,0.0,1.0
2019-01-03,307.0,316.69,305.92,306.76,2148636,307.0,316.69,305.92,306.76,2148636,0.0,1.0
2019-01-04,318.33,323.63,309.9,311.8,1532580,318.33,323.63,309.9,311.8,1532580,0.0,1.0
2019-01-07,322.4,327.26,317.41,319.28,1316546,322.4,327.26,317.41,319.28,1316546,0.0,1.0
2019-01-08,324.44,325.9,320.47,324.53,1008127,324.44,325.9,320.47,324.53,1008127,0.0,1.0
2019-01-09,326.63,330.7,324.46,325.76,1223612,326.63,330.7,324.46,325.76,1223612,0.0,1.0
2019-01-10,331.19,331.37,324.2,325.62,845819,331.19,331.37,324.2,325.62,845819,0.0,1.0
2019-01-11,333.21,333.57,327.83,329.4,1317801,333.21,333.57,327.83,329.4,1317801,0.0,1.0
2019-01-14,330.42,331.52,327.72,331.28,952545,330.42,331.52,327.72,331.28,952545,0.0,1.0
2019-01-15,337.54,337.97,328.93,330.67,982237,337.54,337.97,328.93,330.67,982237,0.0,1.0
2019-01-16,332.03,339.97,330.06,337.43,1232104,332.03,339.97,330.06,337.43,1232104,0.0,1.0
2019-01-17,338.34,339.9571,330.32,331.24,1004705,338.34,339.9571,330.32,331.24,1004705,0.0,1.0
2019-01-18,337.42,340.545,334.71,340.33,1270788,337.42,340.545,334.71,340.33,1270788,0.0,1.0
2019-01-22,338.96,340.6976,333.66,335.05,1448447,338.96,340.6976,333.66,335.05,1448447,0.0,1.0
2019-01-23,337.22,344.0,333.29,340.46,1046831,337.22,344.0,333.29,340.46,1046831,0.0,1.0
2019-01-24,332.87,337.21,331.9702,336.91,1090897,332.87,337.21,331.9702,336.91,1090897,0.0,1.0
2019-01-25,336.77,337.36,333.51,334.88,999729,336.77,337.36,333.51,334.88,999729,0.0,1.0
2019-01-28,330.01,335.875,326.84,335.19,1230516,330.01,335.875,326.84,335.19,1230516,0.0,1.0
2019-01-29,334.48,335.08,326.01,327.14,1645734,334.48,335.08,326.01,327.14,1645734,0.0,1.0
2019-01-30,327.86,330.995,321.4225,326.2,2387943,327.86,330.995,321.4225,326.2,2387943,0.0,1.0
2019-01-31,333.78,334.3,325.06,328.24,1419245,333.78,334.3,325.06,328.24,1419245,0.0,1.0
2019-02-01,330.91,333.75,326.07,333.75,1180886,330.91,333.75,326.07,333.75,1180886,0.0,1.0
2019-02-04,334.07,334.11,326.61,331.37,990738,334.07,334.11,326.61,331.37,990738,0.0,1.0
2019-02-05,336.99,338.87,333.3,334.33,1281359,336.99,338.87,333.3,334.33,1281359,0.0,1.0
2019-02-06,333.24,338.41,331.63,337.47,934527,333.24,338.41,331.63,337.47,934527,0.0,1.0
2019-02-07,308.73,325.205,307.0,323.9,2786737,308.73,325.205,307.0,323.9,2786737,0.0,1.0
2019-02-08,315.12,316.71,305.45,307.11,1633731,315.12,316.71,305.45,307.11,1633731,0.0,1.0
2019-02-11,316.87,317.9,314.538,316.12,1360874,316.87,317.9,314.538,316.12,1360874,0.0,1.0
2019-02-12,319.43,320.31,316.95,319.1,1082890,319.43,320.31,316.95,319.1,1082890,0.0,1.0
2019-02-13,321.54,323.66,319.235,321.0,1136776,321.54,323.66,319.235,321.0,1136776,0.0,1.0
2019-02-14,324.71,325.78,318.57,321.0,1245889,324.71,325.78,318.57,321.0,1245889,0.0,1.0
2019-02-15,332.87,333.28,324.71,328.09,1435708,332.87,333.28,324.71,328.09,1435708,0.0,1.0
2019-02-19,333.0,335.935,330.83,330.83,946754,333.0,335.935,330.83,330.83,946754,0.0,1.0
2019-02-20,335.16,335.3,331.57,332.37,859919,335.16,335.3,331.57,332.37,859919,0.0,1.0
2019-02-21,321.17,331.49,320.39,329.97,1441537,321.17,331.49,320.39,329.97,1441537,0.0,1.0
2019-02-22,325.33,325.39,320.425,321.19,1029961,325.33,325.39,320.425,321.19,1029961,0.0,1.0
2019-02-25,327.48,331.99,326.2534,327.95,838967,327.48,331.99,326.2534,327.95,838967,0.0,1.0
2019-02-26,327.62,329.15,325.13,327.23,743065,327.62,329.15,325.13,327.23,743065,0.0,1.0
2019-02-27,328.89,330.03,325.51,326.53,598458,328.89,330.03,325.51,326.53,598458,0.0,1.0
2019-02-28,328.01,329.78,326.51,327.64,752918,328.01,329.78,326.51,327.64,752918,0.0,1.0
2019-03-01,334.1,335.17,330.15,331.29,906327,334.1,335.17,330.15,331.29,906327,0.0,1.0
2019-03-04,327.26,336.57,324.44,335.6,1046904,327.26,336.57,324.44,335.6,1046904,0.0,1.0
2019-03-05,326.87,330.12,325.04,327.75,1020384,326.87,330.12,325.04,327.75,1020384,0.0,1.0
2019-03-06,317.97,328.41,317.84,327.49,1007817,317.97,328.41,317.84,327.49,1007817,0.0,1.0
2019-03-07,315.29,317.995,314.1796,317.11,1078668,315.29,317.995,314.1796,317.11,1078668,0.0,1.0
2019-03-08,307.93,313.33,305.9,312.29,1602132,307.93,313.33,305.9,312.29,1602132,0.0,1.0
2019-03-11,311.46,312.15,307.28,308.28,1491678,311.46,312.15,307.28,308.28,1491678,0.0,1.0
2019-03-12,312.72,315.28,311.26,313.08,1332443,312.72,315.28,311.26,313.08,1332443,0.0,1.0
2019-03-13,320.56,321.22,312.11,313.12,1107371,320.56,321.22,312.11,313.12,1107371,0.0,1.0
2019-03-14,321.52,323.55,318.695,321.53,1157518,321.52,323.55,318.695,321.53,1157518,0.0,1.0
2019-03-15,329.87,330.1,321.96,321.96,2368096,329.87,330.1,321.96,321.96,2368096,0.0,1.0
2019-03-18,325.645,330.0,324.28,328.55,1055750,325.645,330.0,324.28,328.55,1055750,0.0,1.0
2019-03-19,323.76,327.75,322.4,326.26,1081877,323.76,327.75,322.4,326.26,1081877,0.0,1.0
2019-03-20,320.59,325.0,320.14,323.67,993440,320.59,325.0,320.14,323.67,993440,0.0,1.0
2019-03-21,226.88,235.77,224.6001,230.07,21621728,226.88,235.77,224.6001,230.07,21621728,0.0,1.0
2019-03-22,216.71,226.8,216.49,225.1,8490852,216.71,226.8,216.49,225.1,8490852,0.0,1.0
2019-03-25,220.26,221.8795,216.12,220.02,5968576,220.26,221.8795,216.12,220.02,5968576,0.0,1.0
2019-03-26,232.91,233.7607,221.57,221.89,6808314,232.91,233.7607,221.57,221.89,6808314,0.0,1.0
2019-03-27,229.95,237.77,227.08,232.94,4041476,229.95,237.77,227.08,232.94,4041476,0.0,1.0
2019-03-28,232.82,236.28,230.11,230.98,2856376,232.82,236.28,230.11,230.98,2856376,0.0,1.0
2019-03-29,236.38,237.14,233.02,235.59,2697197,236.38,237.14,233.02,235.59,2697197,0.0,1.0
2019-04-01,232.49,239.46,232.22,239.065,3504168,232.49,239.46,232.22,239.065,3504168,0.0,1.0
2019-04-02,233.27,237.55,232.35,232.35,3337062,233.27,237.55,232.35,232.35,3337062,0.0,1.0
2019-04-03,231.4,235.0,228.5,235.0,3937840,231.4,235.0,228.5,235.0,3937840,0.0,1.0
2019-04-04,235.04,236.8,231.04,231.4,2629829,235.04,236.8,231.04,231.4,2629829,0.0,1.0
2019-04-05,241.72,244.0804,235.31,235.47,3250643,241.72,244.0804,235.31,235.47,3250643,0.0,1.0
2019-04-08,239.74,243.05,238.376,241.83,2087979,239.74,243.05,238.376,241.83,2087979,0.0,1.0
2019-04-09,237.58,239.25,235.72,239.25,2146163,237.58,239.25,235.72,239.25,2146163,0.0,1.0
2019-04-10,240.28,241.8699,235.75,237.65,1612582,240.28,241.8699,235.75,237.65,1612582,0.0,1.0
2019-04-11,233.83,240.745,231.05,240.52,2875623,233.83,240.745,231.05,240.52,2875623,0.0,1.0
2019-04-12,234.5,236.79,233.61,235.0,2001828,234.5,236.79,233.61,235.0,2001828,0.0,1.0
2019-04-15,232.37,235.88,231.5743,235.04,1753801,232.37,235.88,231.5743,235.04,1753801,0.0,1.0
2019-04-16,228.72,233.44,227.42,232.17,2425406,228.72,233.44,227.42,232.17,2425406,0.0,1.0
2019-04-17,227.18,231.88,225.28,229.77,2507541,227.18,231.88,225.28,229.77,2507541,0.0,1.0
2019-04-18,226.39,227.88,221.53,227.28,2760973,226.39,227.88,221.53,227.28,2760973,0.0,1.0
2019-04-22,228.81,232.18,226.57,226.99,1803056,228.81,232.18,226.57,226.99,1803056,0.0,1.0
2019-04-23,230.21,233.35,226.74,228.27,2557275,230.21,233.35,226.74,228.27,2557275,0.0,1.0
2019-04-24,224.4,232.8,223.46,232.02,4123896,224.4,232.8,223.46,232.02,4123896,0.0,1.0
2019-04-25,229.89,232.2,223.09,224.03,2547820,229.89,232.2,223.09,224.03,2547820,0.0,1.0
2019-04-26,230.53,231.44,226.69,230.25,1660797,230.53,231.44,226.69,230.25,1660797,0.0,1.0
2019-04-29,229.38,231.695,228.08,230.96,1517789,229.38,231.695,228.08,230.96,1517789,0.0,1.0
2019-04-30,229.24,231.4292,226.4,229.67,1914018,229.24,231.4292,226.4,229.67,1914018,0.0,1.0
2019-05-01,229.5,232.44,227.89,228.97,1666530,229.5,232.44,227.89,228.97,1666530,0.0,1.0
2019-05-02,230.52,234.49,229.22,229.83,1965594,230.52,234.49,229.22,229.83,1965594,0.0,1.0
2019-05-03,231.18,234.11,230.55,232.77,2382318,231.18,234.11,230.55,232.77,2382318,0.0,1.0
2019-05-06,236.07,236.6768,227.5,228.95,2368769,236.07,236.6768,227.5,228.95,2368769,0.0,1.0
2019-05-07,229.02,238.17,227.69,233.79,3150273,229.02,238.17,227.69,233.79,3150273,0.0,1.0
2019-05-08,230.98,232.53,227.59,229.25,2087778,230.98,232.53,227.59,229.25,2087778,0.0,1.0
2019-05-09,228.47,229.52,224.34,229.17,2108479,228.47,229.52,224.34,229.17,2108479,0.0,1.0
2019-05-10,226.23,228.5,222.58,227.68,1899521,226.23,228.5,222.58,227.68,1899521,0.0,1.0
2019-05-13,225.66,226.91,222.12,222.99,1799265,225.66,226.91,222.12,222.99,1799265,0.0,1.0
2019-05-14,229.18,230.45,225.41,225.88,1905713,229.18,230.45,225.41,225.88,1905713,0.0,1.0
2019-05-15,230.59,232.07,227.051,228.8,1394374,230.59,232.07,227.051,228.8,1394374,0.0,1.0
2019-05-16,230.87,232.8328,229.8,230.46,1447520,230.87,232.8328,229.8,230.46,1447520,0.0,1.0
2019-05-17,229.28,232.0,228.11,229.5,1893279,229.28,232.0,228.11,229.5,1893279,0.0,1.0
2019-05-20,230.76,232.01,226.61,228.18,2004443,230.76,232.01,226.61,228.18,2004443,0.0,1.0
2019-05-21,232.92,234.49,228.81,230.07,1531118,232.92,234.49,228.81,230.07,1531118,0.0,1.0
2019-05-22,235.04,236.89,230.05,231.92,1477994,235.04,236.89,230.05,231.92,1477994,0.0,1.0
2019-05-23,229.11,233.22,227.38,232.94,2120675,229.11,233.22,227.38,232.94,2120675,0.0,1.0
2019-05-24,227.06,230.515,225.82,229.73,1792500,227.06,230.515,225.82,229.73,1792500,0.0,1.0
2019-05-28,225.54,230.14,225.09,227.79,1876236,225.54,230.14,225.09,227.79,1876236,0.0,1.0
2019-05-29,223.4,224.49,221.23,223.64,1549970,223.4,224.49,221.23,223.64,1549970,0.0,1.0
2019-05-30,223.78,224.97,221.12,223.01,1071345,223.78,224.97,221.12,223.01,1071345,0.0,1.0
2019-05-31,219.29,223.31,219.2,221.71,1649805,219.29,223.31,219.2,221.71,1649805,0.0,1.0
2019-06-03,223.37,226.58,219.51,220.31,1714602,223.37,226.58,219.51,220.31,1714602,0.0,1.0
2019-06-04,227.0,229.25,224.3119,224.51,1446634,227.0,229.25,224.3119,224.51,1446634,0.0,1.0
2019-06-05,226.09,227.57,224.48,227.12,1378115,226.09,227.57,224.48,227.12,1378115,0.0,1.0
2019-06-06,224.35,228.17,223.85,225.18,1641656,224.35,228.17,223.85,225.18,1641656,0.0,1.0
2019-06-07,227.23,228.87,224.01,226.05,1428756,227.23,228.87,224.01,226.05,1428756,0.0,1.0
2019-06-10,228.4,230.59,226.495,227.52,1312769,228.4,230.59,226.495,227.52,1312769,0.0,1.0
2019-06-11,229.08,232.81,228.78,229.5,1296862,229.08,232.81,228.78,229.5,1296862,0.0,1.0
2019-06-12,230.43,231.6,228.01,228.29,1238637,230.43,231.6,228.01,228.29,1238637,0.0,1.0
2019-06-13,231.26,233.83,229.7,231.05,1166113,231.26,233.83,229.7,231.05,1166113,0.0,1.0
2019-06-14,227.67,231.4218,226.96,230.49,1475925,227.67,231.4218,226.96,230.49,1475925,0.0,1.0
2019-06-17,231.78,232.96,227.55,228.76,1669166,231.78,232.96,227.55,228.76,1669166,0.0,1.0
2019-06-18,233.01,237.75,232.535,233.95,1645955,233.01,237.75,232.535,233.95,1645955,0.0,1.0
2019-06-19,233.89,234.42,231.86,232.61,1802547,233.89,234.42,231.86,232.61,1802547,0.0,1.0
2019-06-20,234.97,237.0,233.89,236.26,1910644,234.97,237.0,233.89,236.26,1910644,0.0,1.0
2019-06-21,239.09,239.14,232.7,234.67,3065028,239.09,239.14,232.7,234.67,3065028,0.0,1.0
2019-06-24,235.91,241.31,235.33,238.7,1435297,235.91,241.31,235.33,238.7,1435297,0.0,1.0
2019-06-25,240.29,245.35,235.99,236.4,2108694,240.29,245.35,235.99,236.4,2108694,0.0,1.0
2019-06-26,238.07,242.68,235.92,241.45,1872552,238.07,242.68,235.92,241.45,1872552,0.0,1.0
2019-06-27,239.77,241.14,237.83,237.91,2124726,239.77,241.14,237.83,237.91,2124726,0.0,1.0
2019-06-28,233.87,237.29,233.46,235.49,3667527,233.87,237.29,233.46,235.49,3667527,0.0,1.0
2019-07-01,235.49,238.025,234.13,236.59,1868343,235.49,238.025,234.13,236.59,1868343,0.0,1.0
2019-07-02,236.37,236.48,233.395,236.26,1401145,236.37,236.48,233.395,236.26,1401145,0.0,1.0
2019-07-03,238.27,238.74,236.2405,237.0,680229,238.27,238.74,236.2405,237.0,680229,0.0,1.0
2019-07-05,234.25,238.91,233.23,236.91,1264590,234.25,238.91,233.23,236.91,1264590,0.0,1.0
2019-07-08,230.84,234.25,228.03,234.25,1539890,230.84,234.25,228.03,234.25,1539890,0.0,1.0
2019-07-09,234.22,234.36,228.53,229.49,1235610,234.22,234.36,228.53,229.49,1235610,0.0,1.0
2019-07-10,232.43,235.98,229.46,233.88,1281416,232.43,235.98,229.46,233.88,1281416,0.0,1.0
2019-07-11,231.6,232.14,227.19,231.8,1421549,231.6,232.14,227.19,231.8,1421549,0.0,1.0
2019-07-12,231.42,233.45,230.64,230.89,1248675,231.42,233.45,230.64,230.89,1248675,0.0,1.0
2019-07-15,233.62,234.35,229.8917,232.53,1028363,233.62,234.35,229.8917,232.53,1028363,0.0,1.0
2019-07-16,231.55,235.04,231.06,234.3,1207188,231.55,235.04,231.06,234.3,1207188,0.0,1.0
2019-07-17,229.44,231.99,229.35,231.53,851666,229.44,231.99,229.35,231.53,851666,0.0,1.0
2019-07-18,232.23,232.34,228.58,229.85,1195814,232.23,232.34,228.58,229.85,1195814,0.0,1.0
2019-07-19,231.27,234.13,231.09,232.86,1315791,231.27,234.13,231.09,232.86,1315791,0.0,1.0
2019-07-22,232.48,235.24,231.29,232.52,1275996,232.48,235.24,231.29,232.52,1275996,0.0,1.0
2019-07-23,243.88,246.99,238.21,239.0,3295122,243.88,246.99,238.21,239.0,3295122,0.0,1.0
2019-07-24,241.24,245.93,239.15,244.7,1565015,241.24,245.93,239.15,244.7,1565015,0.0,1.0
2019-07-25,238.21,241.55,237.3,241.32,932743,238.21,241.55,237.3,241.32,932743,0.0,1.0
2019-07-26,238.21,238.45,232.321,233.91,1544800,238.21,238.45,232.321,233.91,1544800,0.0,1.0
2019-07-29,237.11,239.3,235.93,238.21,883601,237.11,239.3,235.93,238.21,883601,0.0,1.0
2019-07-30,241.51,242.64,236.06,237.33,1215859,241.51,242.64,236.06,237.33,1215859,0.0,1.0
2019-07-31,237.82,241.42,235.235,239.76,1074866,237.82,241.42,235.235,239.76,1074866,0.0,1.0
2019-08-01,243.06,245.3,236.42,238.76,1871126,243.06,245.3,236.42,238.76,1871126,0.0,1.0
2019-08-02,242.27,242.9799,239.33,242.12,1111064,242.27,242.9799,239.33,242.12,1111064,0.0,1.0
2019-08-05,235.21,240.99,234.15,240.35,1326957,235.21,240.99,234.15,240.35,1326957,0.0,1.0
2019-08-06,240.17,240.99,232.3,236.45,1389923,240.17,240.99,232.3,236.45,1389923,0.0,1.0
2019-08-07,237.58,239.1457,233.07,237.81,1169436,237.58,239.1457,233.07,237.81,1169436,0.0,1.0
2019-08-08,238.23,239.92,235.78,238.16,1651359,238.23,239.92,235.78,238.16,1651359,0.0,1.0
2019-08-09,235.8,238.0,234.4,237.84,1036042,235.8,238.0,234.4,237.84,1036042,0.0,1.0
2019-08-12,230.96,235.53,229.445,234.09,1233705,230.96,235.53,229.445,234.09,1233705,0.0,1.0
2019-08-13,233.23,234.76,230.2,230.83,1077642,233.23,234.76,230.2,230.83,1077642,0.0,1.0
2019-08-14,226.72,230.565,226.0,230.0,1390996,226.72,230.565,226.0,230.0,1390996,0.0,1.0
2019-08-15,227.63,228.66,226.53,227.08,1040751,227.63,228.66,226.53,227.08,1040751,0.0,1.0
2019-08-16,231.68,232.87,227.44,229.39,1113945,231.68,232.87,227.44,229.39,1113945,0.0,1.0
2019-08-19,235.72,236.64,233.18,233.37,1021750,235.72,236.64,233.18,233.37,1021750,0.0,1.0
2019-08-20,231.28,235.55,230.75,235.09,844030,231.28,235.55,230.75,235.09,844030,0.0,1.0
2019-08-21,233.18,233.78,231.5,232.8,807490,233.18,233.78,231.5,232.8,807490,0.0,1.0
2019-08-22,232.06,233.6,229.531,233.42,732929,232.06,233.6,229.531,233.42,732929,0.0,1.0
2019-08-23,225.85,231.87,225.1,231.26,1288061,225.85,231.87,225.1,231.26,1288061,0.0,1.0
2019-08-26,223.76,227.99,222.95,227.32,983620,223.76,227.99,222.95,227.32,983620,0.0,1.0
2019-08-27,220.79,225.64,219.71,225.0,1564106,220.79,225.64,219.71,225.0,1564106,0.0,1.0
2019-08-28,221.07,223.48,219.0,220.55,1401364,221.07,223.48,219.0,220.55,1401364,0.0,1.0
2019-08-29,220.16,223.75,219.8,223.1,1175279,220.16,223.75,219.8,223.1,1175279,0.0,1.0
2019-08-30,219.75,221.68,217.9,220.73,1226294,219.75,221.68,217.9,220.73,1226294,0.0,1.0
2019-09-03,217.44,219.89,216.09,218.15,1384975,217.44,219.89,216.09,218.15,1384975,0.0,1.0
2019-09-04,219.29,219.39,215.775,218.75,1167237,219.29,219.39,215.775,218.75,1167237,0.0,1.0
2019-09-05,223.96,225.43,220.44,220.44,1491894,223.96,225.43,220.44,220.44,1491894,0.0,1.0
2019-09-06,224.57,227.27,222.7,224.46,1201288,224.57,227.27,222.7,224.46,1201288,0.0,1.0
2019-09-09,230.0,231.06,224.39,225.58,1651887,230.0,231.06,224.39,225.58,1651887,0.0,1.0
2019-09-10,233.0,234.8,230.18,230.25,1718851,233.0,234.8,230.18,230.25,1718851,0.0,1.0
2019-09-11,235.96,238.74,229.78,230.23,1823641,235.96,238.74,229.78,230.23,1823641,0.0,1.0
2019-09-12,232.31,236.31,226.06,236.31,1953486,232.31,236.31,226.06,236.31,1953486,0.0,1.0
2019-09-13,236.63,237.98,232.0,232.0,1688983,236.63,237.98,232.0,232.0,1688983,0.0,1.0
2019-09-16,236.12,240.5,234.82,236.17,1598424,236.12,240.5,234.82,236.17,1598424,0.0,1.0
2019-09-17,238.7,239.5,234.36,234.86,1220071,238.7,239.5,234.36,234.86,1220071,0.0,1.0
2019-09-18,235.17,239.52,233.32,239.36,1578160,235.17,239.52,233.32,239.36,1578160,0.0,1.0
2019-09-19,235.62,238.4234,234.23,235.11,1260814,235.62,238.4234,234.23,235.11,1260814,0.0,1.0
2019-09-20,238.79,242.21,234.3,235.43,3811408,238.79,242.21,234.3,235.43,3811408,0.0,1.0
2019-09-23,239.96,242.712,237.37,238.58,1559273,239.96,242.712,237.37,238.58,1559273,0.0,1.0
2019-09-24,236.2,241.47,235.15,240.0,1573648,236.2,241.47,235.15,240.0,1573648,0.0,1.0
2019-09-25,235.9,239.19,235.67,236.2,1168704,235.9,239.19,235.67,236.2,1168704,0.0,1.0
2019-09-26,230.22,236.86,228.795,236.61,1664417,230.22,236.86,228.795,236.61,1664417,0.0,1.0
2019-09-27,230.22,233.24,228.13,231.28,1340235,230.22,233.24,228.13,231.28,1340235,0.0,1.0
2019-09-30,232.82,235.25,229.42,230.28,1201792,232.82,235.25,229.42,230.28,1201792,0.0,1.0
2019-10-01,227.2,234.035,224.67,232.76,1812239,227.2,234.035,224.67,232.76,1812239,0.0,1.0
2019-10-02,221.26,228.35,220.61,226.56,2144245,221.26,228.35,220.61,226.56,2144245,0.0,1.0
2019-10-03,222.5,223.48,219.7,221.7,1865690,222.5,223.48,219.7,221.7,1865690,0.0,1.0
2019-10-04,224.0,225.5,222.2,223.1,1219308,224.0,225.5,222.2,223.1,1219308,0.0,1.0
2019-10-07,226.99,229.755,224.0,225.64,1587364,226.99,229.755,224.0,225.64,1587364,0.0,1.0
2019-10-08,221.94,226.1,221.56,225.16,1982440,221.94,226.1,221.56,225.16,1982440,0.0,1.0
2019-10-09,222.13,224.15,221.9,223.15,1455600,222.13,224.15,221.9,223.15,1455600,0.0,1.0
2019-10-10,223.0,224.21,221.96,222.14,2099890,223.0,224.21,221.96,222.14,2099890,0.0,1.0
2019-10-11,223.21,227.5,220.51,225.44,2393221,223.21,227.5,220.51,225.44,2393221,0.0,1.0
2019-10-14,225.76,226.38,221.84,222.5,3037795,225.76,226.38,221.84,222.5,3037795,0.0,1.0
2019-10-15,226.06,228.33,225.16,225.41,1978789,226.06,228.33,225.16,225.41,1978789,0.0,1.0
2019-10-16,227.72,229.75,225.96,226.23,1380284,227.72,229.75,225.96,226.23,1380284,0.0,1.0
2019-10-17,225.6,228.97,223.48,227.85,1778767,225.6,228.97,223.48,227.85,1778767,0.0,1.0
2019-10-18,220.06,225.49,220.01,225.49,2773851,220.06,225.49,220.01,225.49,2773851,0.0,1.0
2019-10-21,223.51,225.78,221.56,222.0,2358062,223.51,225.78,221.56,222.0,2358062,0.0,1.0
2019-10-22,281.87,318.0,279.16,310.0,21911566,281.87,318.0,279.16,310.0,21911566,0.0,1.0
2019-10-23,278.82,286.67,275.66,285.24,5538504,278.82,286.67,275.66,285.24,5538504,0.0,1.0
2019-10-24,285.68,287.04,278.01,278.21,2810089,285.68,287.04,278.01,278.21,2810089,0.0,1.0
2019-10-25,288.04,290.18,284.1047,285.34,2163869,288.04,290.18,284.1047,285.34,2163869,0.0,1.0
2019-10-28,295.54,295.97,283.3872,283.76,2373258,295.54,295.97,283.3872,283.76,2373258,0.0,1.0
2019-10-29,297.5,299.89,294.74,294.76,2391278,297.5,299.89,294.74,294.76,2391278,0.0,1.0
2019-10-30,299.89,306.92,299.02,302.51,2146499,299.89,306.92,299.02,302.51,2146499,0.0,1.0
2019-10-31,298.71,301.58,295.57,300.02,1959914,298.71,301.58,295.57,300.02,1959914,0.0,1.0
2019-11-01,299.2,303.79,298.57,299.79,1463263,299.2,303.79,298.57,299.79,1463263,0.0,1.0
2019-11-04,293.43,302.56,293.13,301.14,1576182,293.43,302.56,293.13,301.14,1576182,0.0,1.0
2019-11-05,292.18,295.09,288.82,293.75,1374633,292.18,295.09,288.82,293.75,1374633,0.0,1.0
2019-11-06,289.0,293.0,286.85,292.34,1306383,289.0,293.0,286.85,292.34,1306383,0.0,1.0
2019-11-07,286.87,290.5599,285.6,289.52,1430711,286.87,290.5599,285.6,289.52,1430711,0.0,1.0
2019-11-08,293.25,293.39,285.25,286.53,1477169,293.25,293.39,285.25,286.53,1477169,0.0,1.0
2019-11-11,294.14,294.92,290.5179,292.48,1007716,294.14,294.92,290.5179,292.48,1007716,0.0,1.0
2019-11-12,291.4,296.25,289.12,295.0,1861952,291.4,296.25,289.12,295.0,1861952,0.0,1.0
2019-11-13,281.89,290.25,280.95,290.25,1925647,281.89,290.25,280.95,290.25,1925647,0.0,1.0
2019-11-14,275.15,282.84,271.4775,282.84,2355257,275.15,282.84,271.4775,282.84,2355257,0.0,1.0
2019-11-15,282.27,283.95,277.11,278.25,1922192,282.27,283.95,277.11,278.25,1922192,0.0,1.0
2019-11-18,282.62,283.5,280.05,280.43,1627150,282.62,283.5,280.05,280.43,1627150,0.0,1.0
2019-11-19,285.43,290.6942,280.51,282.11,2001877,285.43,290.6942,280.51,282.11,2001877,0.0,1.0
2019-11-20,285.4,289.1,283.88,285.09,1409625,285.4,289.1,283.88,285.09,1409625,0.0,1.0
2019-11-21,288.46,289.18,283.76,285.35,1292420,288.46,289.18,283.76,285.35,1292420,0.0,1.0
2019-11-22,299.08,301.86,288.32,288.4,3288326,299.08,301.86,288.32,288.4,3288326,0.0,1.0
2019-11-25,302.61,307.01,300.56,301.63,2226309,302.61,307.01,300.56,301.63,2226309,0.0,1.0
2019-11-26,302.99,307.35,301.6,301.6,2417891,302.99,307.35,301.6,301.6,2417891,0.0,1.0
2019-11-27,303.35,304.0,298.68,303.61,1369912,303.35,304.0,298.68,303.61,1369912,0.0,1.0
2019-11-29,299.81,305.1842,299.4,301.1,944558,299.81,305.1842,299.4,301.1,944558,0.0,1.0
2019-12-02,292.39,296.5999,290.1601,292.35,1823286,292.39,296.5999,290.1601,292.35,1823286,0.0,1.0
2019-12-03,290.7,294.65,289.8,291.78,1671952,290.7,294.65,289.8,291.78,1671952,0.0,1.0
2019-12-04,289.52,293.14,284.03,290.15,1737587,289.52,293.14,284.03,290.15,1737587,0.0,1.0
2019-12-05,299.39,309.06,275.04,291.0,5989468,299.39,309.06,275.04,291.0,5989468,0.0,1.0
2019-12-06,300.26,304.56,299.68,299.68,2261355,300.26,304.56,299.68,299.68,2261355,0.0,1.0
2019-12-09,295.55,304.32,295.46,300.27,2086996,295.55,304.32,295.46,300.27,2086996,0.0,1.0
2019-12-10,297.2,300.26,294.37,294.38,1227234,297.2,300.26,294.37,294.38,1227234,0.0,1.0
2019-12-11,292.23,299.29,292.0,296.82,1314040,292.23,299.29,292.0,296.82,1314040,0.0,1.0
2019-12-12,293.85,296.17,290.93,291.94,1953815,293.85,296.17,290.93,291.94,1953815,0.0,1.0
2019-12-13,296.83,304.0,294.89,298.0,1946172,296.83,304.0,294.89,298.0,1946172,0.0,1.0
2019-12-16,301.4,301.74,296.75,297.81,1398703,301.4,301.74,296.75,297.81,1398703,0.0,1.0
2019-12-17,297.11,301.93,296.3,301.86,1360279,297.11,301.93,296.3,301.86,1360279,0.0,1.0
2019-12-18,296.61,300.825,295.55,297.63,1790844,296.61,300.825,295.55,297.63,1790844,0.0,1.0
2019-12-19,297.58,298.769,295.01,297.27,1473543,297.58,298.769,295.01,297.27,1473543,0.0,1.0
2019-12-20,301.05,301.85,299.5,301.0,3949698,301.05,301.85,299.5,301.0,3949698,0.0,1.0
2019-12-23,301.56,305.72,300.86,302.9,1542163,301.56,305.72,300.86,302.9,1542163,0.0,1.0
2019-12-24,304.07,304.65,301.07,301.64,433745,304.07,304.65,301.07,301.64,433745,0.0,1.0
2019-12-26,301.79,306.94,301.28,304.47,738175,301.79,306.94,301.28,304.47,738175,0.0,1.0
2019-12-27,300.09,303.05,299.49,302.85,677636,300.09,303.05,299.49,302.85,677636,0.0,1.0
2019-12-30,296.01,301.57,295.0148,300.37,873232,296.01,301.57,295.0148,300.37,873232,0.0,1.0
2019-12-31,296.73,297.36,292.84,295.28,810137,296.73,297.36,292.84,295.28,810137,0.0,1.0
2020-01-02,294.24,299.08,292.28,299.06,1117205,294.24,299.08,292.28,299.06,1117205,0.0,1.0
2020-01-03,290.85,292.68,290.22,290.77,700601,290.85,292.68,290.22,290.77,700601,0.0,1.0
2020-01-06,290.82,291.19,288.2009,290.24,1271039,290.82,291.19,288.2009,290.24,1271039,0.0,1.0
2020-01-07,290.09,291.84,287.99,290.57,1035257,290.09,291.84,287.99,290.57,1035257,0.0,1.0
2020-01-08,292.66,294.19,287.81,288.88,1059043,292.66,294.19,287.81,288.88,1059043,0.0,1.0
2020-01-09,294.3,296.57,292.36,293.99,966484,294.3,296.57,292.36,293.99,966484,0.0,1.0
2020-01-10,296.51,298.74,294.36,294.64,1164465,296.51,298.74,294.36,294.64,1164465,0.0,1.0
2020-01-13,293.9,295.5,290.83,294.81,1208792,293.9,295.5,290.83,294.81,1208792,0.0,1.0
2020-01-14,298.97,306.35,291.27,294.1,2112700,298.97,306.35,291.27,294.1,2112700,0.0,1.0
2020-01-15,293.09,300.37,292.41,298.94,1976036,293.09,300.37,292.41,298.94,1976036,0.0,1.0
2020-01-16,286.14,294.8,284.24,294.49,2800044,286.14,294.8,284.24,294.49,2800044,0.0,1.0
2020-01-17,285.5,288.0,284.9,287.32,1765147,285.5,288.0,284.9,287.32,1765147,0.0,1.0
2020-01-21,287.19,287.84,282.756,286.54,2224986,287.19,287.84,282.756,286.54,2224986,0.0,1.0
2020-01-22,288.1,290.845,287.6,288.17,1571001,288.1,290.845,287.6,288.17,1571001,0.0,1.0
2020-01-23,284.21,288.08,281.21,287.23,1936176,284.21,288.08,281.21,287.23,1936176,0.0,1.0
2020-01-24,278.14,284.99,277.32,284.21,1260633,278.14,284.99,277.32,284.21,1260633,0.0,1.0
2020-01-27,281.14,282.335,276.235,278.14,1405659,281.14,282.335,276.235,278.14,1405659,0.0,1.0
2020-01-28,281.95,284.285,280.72,283.96,1136569,281.95,284.285,280.72,283.96,1136569,0.0,1.0
2020-01-29,282.52,283.38,279.66,282.05,1167396,282.52,283.38,279.66,282.05,1167396,0.0,1.0
2020-01-30,277.53,288.12,276.14,288.12,1601196,277.53,288.12,276.14,288.12,1601196,0.0,1.0
2020-01-31,268.85,276.28,267.59,276.08,1701673,268.85,276.28,267.59,276.08,1701673,0.0,1.0
2020-02-03,272.73,275.3,269.76,270.61,1257840,272.73,275.3,269.76,270.61,1257840,0.0,1.0
2020-02-04,283.29,285.6,275.94,276.4,1684515,283.29,285.6,275.94,276.4,1684515,0.0,1.0
2020-02-05,332.87,374.99,279.175,285.63,10159156,332.87,374.99,279.175,285.63,10159156,0.0,1.0
2020-02-06,337.24,348.66,333.5,338.39,3613625,337.24,348.66,333.5,338.39,3613625,0.0,1.0
2020-02-07,338.7,340.32,331.66,335.39,2209373,338.7,340.32,331.66,335.39,2209373,0.0,1.0
2020-02-10,338.93,339.56,330.24,332.0,1867026,338.93,339.56,330.24,332.0,1867026,0.0,1.0
2020-02-11,332.29,340.05,329.72,338.06,1806294,332.29,340.05,329.72,338.06,1806294,0.0,1.0
2020-02-12,331.76,334.71,329.04,331.66,1603271,331.76,334.71,329.04,331.66,1603271,0.0,1.0
2020-02-13,334.25,338.875,329.0,329.2,1307289,334.25,338.875,329.0,329.2,1307289,0.0,1.0
2020-02-14,333.0,335.4,331.83,334.0,1023247,333.0,335.4,331.83,334.0,1023247,0.0,1.0
2020-02-18,337.1,344.0,334.09,343.66,1515642,337.1,344.0,334.09,343.66,1515642,0.0,1.0
2020-02-19,341.04,341.77,335.42,338.0,1488496,341.04,341.77,335.42,338.0,1488496,0.0,1.0
2020-02-20,336.64,343.0,332.5,342.18,1497864,336.64,343.0,332.5,342.18,1497864,0.0,1.0
2020-02-21,336.71,337.82,334.6,336.97,923304,336.71,337.82,334.6,336.97,923304,0.0,1.0
2020-02-24,325.98,336.0,325.42,331.5,1732708,325.98,336.0,325.42,331.5,1732708,0.0,1.0
2020-02-25,324.11,330.61,322.7,327.2,1831162,324.11,330.61,322.7,327.2,1831162,0.0,1.0
2020-02-26,327.45,330.93,323.61,326.98,1411869,327.45,330.93,323.61,326.98,1411869,0.0,1.0
2020-02-27,310.08,325.55,309.63,324.72,2221502,310.08,325.55,309.63,324.72,2221502,0.0,1.0
2020-02-28,308.39,310.54,299.001,300.23,2396721,308.39,310.54,299.001,300.23,2396721,0.0,1.0
2020-03-02,327.89,328.23,307.83,308.64,2364903,327.89,328.23,307.83,308.64,2364903,0.0,1.0
2020-03-03,315.78,333.0,311.87,320.28,2036116,315.78,333.0,311.87,320.28,2036116,0.0,1.0
2020-03-04,328.45,328.45,316.41,319.29,1752361,328.45,328.45,316.41,319.29,1752361,0.0,1.0
2020-03-05,317.7,326.45,315.0,319.73,1470424,317.7,326.45,315.0,319.73,1470424,0.0,1.0
2020-03-06,317.95,319.18,306.17,308.27,1513179,317.95,319.18,306.17,308.27,1513179,0.0,1.0
2020-03-09,297.19,306.97,293.7604,301.0,2149461,297.19,306.97,293.7604,301.0,2149461,0.0,1.0
2020-03-10,305.63,308.775,289.585,304.49,2378951,305.63,308.775,289.585,304.49,2378951,0.0,1.0
2020-03-11,294.25,303.36,291.96,295.99,1879300,294.25,303.36,291.96,295.99,1879300,0.0,1.0
2020-03-12,268.88,285.42,266.01,280.0,2901039,268.88,285.42,266.01,280.0,2901039,0.0,1.0
2020-03-13,305.21,306.0,276.24,279.14,3641090,305.21,306.0,276.24,279.14,3641090,0.0,1.0
2020-03-16,281.72,309.35,273.59,281.86,3862648,281.72,309.35,273.59,281.86,3862648,0.0,1.0
2020-03-17,305.32,314.65,284.135,285.33,2626160,305.32,314.65,284.135,285.33,2626160,0.0,1.0
2020-03-18,298.68,306.74,277.51,293.71,2766496,298.68,306.74,277.51,293.71,2766496,0.0,1.0
2020-03-19,288.02,297.48,283.28,293.15,2470019,288.02,297.48,283.28,293.15,2470019,0.0,1.0
2020-03-20,278.77,301.88,277.81,288.02,2730104,278.77,301.88,277.81,288.02,2730104,0.0,1.0
2020-03-23,269.19,288.055,262.25,283.35,2695449,269.19,288.055,262.25,283.35,2695449,0.0,1.0
2020-03-24,276.19,283.26,269.98,278.89,3464065,276.19,283.26,269.98,278.89,3464065,0.0,1.0
2020-03-25,284.98,300.84,268.13,274.73,2678911,284.98,300.84,268.13,274.73,2678911,0.0,1.0
2020-03-26,304.94,306.77,284.505,284.74,2270494,304.94,306.77,284.505,284.74,2270494,0.0,1.0
2020-03-27,296.75,307.14,294.25,297.0,1653113,296.75,307.14,294.25,297.0,1653113,0.0,1.0
2020-03-30,316.13,321.41,298.08,300.0,1747331,316.13,321.41,298.08,300.0,1747331,0.0,1.0
2020-03-31,316.38,319.94,309.2,313.48,2869284,316.38,319.94,309.2,313.48,2869284,0.0,1.0
2020-04-01,293.27,313.462,290.35,308.81,2177809,293.27,313.462,290.35,308.81,2177809,0.0,1.0
2020-04-02,304.47,307.15,290.0,290.1,3286691,304.47,307.15,290.0,290.1,3286691,0.0,1.0
2020-04-03,300.51,311.525,296.805,303.7,1422849,300.51,311.525,296.805,303.7,1422849,0.0,1.0
2020-04-06,311.39,314.14,300.6,308.49,3181488,311.39,314.14,300.6,308.49,3181488,0.0,1.0
2020-04-07,301.21,319.6,299.61,314.94,2457796,301.21,319.6,299.61,314.94,2457796,0.0,1.0
2020-04-08,316.95,319.39,301.01,305.25,1932343,316.95,319.39,301.01,305.25,1932343,0.0,1.0
2020-04-09,321.05,322.45,314.01,315.1,1480276,321.05,322.45,314.01,315.1,1480276,0.0,1.0
2020-04-13,322.94,325.11,316.79,318.01,2083845,322.94,325.11,316.79,318.01,2083845,0.0,1.0
2020-04-14,333.76,336.5,328.34,329.0,1675523,333.76,336.5,328.34,329.0,1675523,0.0,1.0
2020-04-15,326.94,333.2,322.86,329.45,1426443,326.94,333.2,322.86,329.45,1426443,0.0,1.0
2020-04-16,338.34,340.38,328.17,331.15,1602933,338.34,340.38,328.17,331.15,1602933,0.0,1.0
2020-04-17,342.55,346.05,335.285,345.97,1701841,342.55,346.05,335.285,345.97,1701841,0.0,1.0
2020-04-20,339.41,350.24,337.28,338.64,1621055,339.41,350.24,337.28,338.64,1621055,0.0,1.0
2020-04-21,329.01,336.19,328.37,332.51,1521845,329.01,336.19,328.37,332.51,1521845,0.0,1.0
2020-04-22,298.01,306.99,289.02,302.75,6652538,298.01,306.99,289.02,302.75,6652538,0.0,1.0
2020-04-23,292.25,297.4401,291.57,293.61,2911479,292.25,297.4401,291.57,293.61,2911479,0.0,1.0
2020-04-24,297.8,297.94,290.1,293.06,1778825,297.8,297.94,290.1,293.06,1778825,0.0,1.0
2020-04-27,303.24,305.0,299.74,300.58,1611360,303.24,305.0,299.74,300.58,1611360,0.0,1.0
2020-04-28,305.22,312.8299,303.003,305.02,1862951,305.22,312.8299,303.003,305.02,1862951,0.0,1.0
2020-04-29,304.71,313.34,304.625,308.84,2100135,304.71,313.34,304.625,308.84,2100135,0.0,1.0
2020-04-30,296.83,305.05,296.14,299.0,2291096,296.83,305.05,296.14,299.0,2291096,0.0,1.0
2020-05-01,293.09,297.915,291.8803,295.07,1538658,293.09,297.915,291.8803,295.07,1538658,0.0,1.0
2020-05-04,296.52,297.9,293.02,294.06,1253109,296.52,297.9,293.02,294.06,1253109,0.0,1.0
2020-05-05,304.44,306.5,297.08,297.14,1348474,304.44,306.5,297.08,297.14,1348474,0.0,1.0
2020-05-06,306.78,312.6564,304.975,305.05,1255552,306.78,312.6564,304.975,305.05,1255552,0.0,1.0
2020-05-07,314.01,317.55,308.51,308.71,1764508,314.01,317.55,308.51,308.71,1764508,0.0,1.0
2020-05-08,314.02,317.7,311.37,315.49,1126321,314.02,317.7,311.37,315.49,1126321,0.0,1.0
2020-05-11,328.01,330.13,313.0,313.41,1513685,328.01,330.13,313.0,313.41,1513685,0.0,1.0
2020-05-12,319.77,335.0,318.89,329.91,1882440,319.77,335.0,318.89,329.91,1882440,0.0,1.0
2020-05-13,314.96,327.2,312.66,320.9,1795946,314.96,327.2,312.66,320.9,1795946,0.0,1.0
2020-05-14,315.82,317.78,311.15,311.15,1167110,315.82,317.78,311.15,311.15,1167110,0.0,1.0
2020-05-15,316.6,317.21,311.0,313.49,820937,316.6,317.21,311.0,313.49,820937,0.0,1.0
2020-05-18,315.9,324.0,315.285,324.0,1022392,315.9,324.0,315.285,324.0,1022392,0.0,1.0
2020-05-19,310.08,316.85,308.66,314.67,862168,310.08,316.85,308.66,314.67,862168,0.0,1.0
2020-05-20,309.53,314.575,308.185,311.58,904099,309.53,314.575,308.185,311.58,904099,0.0,1.0
2020-05-21,304.46,311.26,302.53,309.76,1093988,304.46,311.26,302.53,309.76,1093988,0.0,1.0
2020-05-22,304.53,305.03,300.8,304.11,690248,304.53,305.03,300.8,304.11,690248,0.0,1.0
2020-05-26,295.87,309.07,294.89,309.07,1663463,295.87,309.07,294.89,309.07,1663463,0.0,1.0
2020-05-27,301.46,301.5,291.83,297.0,1374743,301.46,301.5,291.83,297.0,1374743,0.0,1.0
2020-05-28,300.5,304.8,297.86,302.29,1431003,300.5,304.8,297.86,302.29,1431003,0.0,1.0
2020-05-29,307.09,307.82,297.91,300.98,1917451,307.09,307.82,297.91,300.98,1917451,0.0,1.0
2020-06-01,301.45,306.95,300.7,305.72,862977,301.45,306.95,300.7,305.72,862977,0.0,1.0
2020-06-02,302.86,303.92,300.28,300.28,946067,302.86,303.92,300.28,300.28,946067,0.0,1.0
2020-06-03,302.6,304.68,299.71,303.04,945551,302.6,304.68,299.71,303.04,945551,0.0,1.0
2020-06-04,299.65,303.9554,297.55,302.99,1019028,299.65,303.9554,297.55,302.99,1019028,0.0,1.0
2020-06-05,306.72,308.27,298.12,300.61,1297718,306.72,308.27,298.12,300.61,1297718,0.0,1.0
2020-06-08,301.26,306.06,299.13,304.48,1491208,301.26,306.06,299.13,304.48,1491208,0.0,1.0
2020-06-09,293.74,297.34,291.0,297.0,2045997,293.74,297.34,291.0,297.0,2045997,0.0,1.0
2020-06-10,295.25,296.81,291.9,296.08,1431044,295.25,296.81,291.9,296.08,1431044,0.0,1.0
2020-06-11,283.22,294.39,281.2,293.66,1669775,283.22,294.39,281.2,293.66,1669775,0.0,1.0
2020-06-12,279.27,286.96,273.59,286.06,2041096,279.27,286.96,273.59,286.06,2041096,0.0,1.0
2020-06-15,278.49,278.99,272.02,276.36,2187997,278.49,278.99,272.02,276.36,2187997,0.0,1.0
2020-06-16,282.12,285.96,280.22,282.01,1753280,282.12,285.96,280.22,282.01,1753280,0.0,1.0
2020-06-17,281.46,285.28,279.68,283.6,2070648,281.46,285.28,279.68,283.6,2070648,0.0,1.0
2020-06-18,260.3,270.19,258.95,261.08,6575010,260.3,270.19,258.95,261.08,6575010,0.0,1.0
2020-06-19,271.0,271.99,259.8,261.75,7712797,271.0,271.99,259.8,261.75,7712797,0.0,1.0
2020-06-22,264.29,267.36,261.23,266.5,2195492,264.29,267.36,261.23,266.5,2195492,0.0,1.0
2020-06-23,268.19,273.01,265.49,266.37,1820273,268.19,273.01,265.49,266.37,1820273,0.0,1.0
2020-06-24,263.04,271.42,261.79,266.9,1449153,263.04,271.42,261.79,266.9,1449153,0.0,1.0
2020-06-25,262.63,263.42,258.75,262.42,1271432,262.63,263.42,258.75,262.42,1271432,0.0,1.0
2020-06-26,258.66,262.99,257.6,262.76,2356957,258.66,262.99,257.6,262.76,2356957,0.0,1.0
2020-06-29,260.35,263.68,258.4,260.84,899300,260.35,263.68,258.4,260.84,899300,0.0,1.0
2020-06-30,267.55,268.47,260.37,260.95,1274200,267.55,268.47,260.37,260.95,1274200,0.0,1.0
2020-07-01,264.77,269.32,261.87,266.89,1094300,264.77,269.32,261.87,266.89,1094300,0.0,1.0
2020-07-02,265.12,267.98,264.12,265.49,943000,265.12,267.98,264.12,265.49,943000,0.0,1.0
2020-07-06,269.8,270.71,267.13,268.04,859500,269.8,270.71,267.13,268.04,859500,0.0,1.0
2020-07-07,268.35,272.05,267.57,269.3,2069800,268.35,272.05,267.57,269.3,2069800,0.0,1.0
2020-07-08,280.19,294.99,278.17,294.32,3258300,280.19,294.99,278.17,294.32,3258300,0.0,1.0
2020-07-09,278.7,282.99,274.28,282.3,1115800,278.7,282.99,274.28,282.3,1115800,0.0,1.0
2020-07-10,278.88,279.49,275.35,277.18,955400,278.88,279.49,275.35,277.18,955400,0.0,1.0
2020-07-13,276.52,282.86,275.9,279.28,1209900,276.52,282.86,275.9,279.28,1209900,0.0,1.0
2020-07-14,281.27,281.76,274.14,275.15,896000,281.27,281.76,274.14,275.15,896000,0.0,1.0
2020-07-15,282.96,284.69,280.39,282.13,1136700,282.96,284.69,280.39,282.13,1136700,0.0,1.0
2020-07-16,279.54,282.32,276.81,282.22,944700,279.54,282.32,276.81,282.22,944700,0.0,1.0
2020-07-17,281.88,283.48,279.27,280.66,903700,281.88,283.48,279.27,280.66,903700,0.0,1.0
2020-07-20,283.4,284.23,281.14,281.14,737342,283.4,284.23,281.14,281.14,737342,0.0,1.0
2020-07-21,280.19,285.0,280.03,285.0,878138,280.19,285.0,280.03,285.0,878138,0.0,1.0
2020-07-22,280.81,286.48,279.104,285.36,1392493,280.81,286.48,279.104,285.36,1392493,0.0,1.0
2020-07-23,278.51,282.26,277.53,282.26,948017,278.51,282.26,277.53,282.26,948017,0.0,1.0
2020-07-24,272.33,277.32,270.662,277.26,862283,272.33,277.32,270.662,277.26,862283,0.0,1.0
2020-07-27,286.19,287.25,279.55,282.68,1968083,286.19,287.25,279.55,282.68,1968083,0.0,1.0
2020-07-28,280.35,287.0,280.16,286.27,1159067,280.35,287.0,280.16,286.27,1159067,0.0,1.0
2020-07-29,277.36,283.42,274.8886,281.19,816983,277.36,283.42,274.8886,281.19,816983,0.0,1.0
2020-07-30,274.86,277.44,272.94,273.02,723398,274.86,277.44,272.94,273.02,723398,0.0,1.0
2020-07-31,274.69,274.71,269.31,273.44,1288904,274.69,274.71,269.31,273.44,1288904,0.0,1.0
2020-08-03,278.16,279.91,274.7,274.7,976431,278.16,279.91,274.7,274.7,976431,0.0,1.0
2020-08-04,276.08,278.6,275.25,278.08,1100966,276.08,278.6,275.25,278.08,1100966,0.0,1.0
2020-08-05,276.17,278.63,274.425,276.65,903110,276.17,278.63,274.425,276.65,903110,0.0,1.0
2020-08-06,277.66,279.0,274.95,275.76,756553,277.66,279.0,274.95,275.76,756553,0.0,1.0
2020-08-07,305.71,312.0,299.285,311.14,4454612,305.71,312.0,299.285,311.14,4454612,0.0,1.0
2020-08-10,300.26,308.5,298.42,308.0,1525137,300.26,308.5,298.42,308.0,1525137,0.0,1.0
2020-08-11,289.94,301.5,289.17,300.27,1443882,289.94,301.5,289.17,300.27,1443882,0.0,1.0
2020-08-12,293.22,296.27,290.69,290.69,1016497,293.22,296.27,290.69,290.69,1016497,0.0,1.0
2020-08-13,288.54,294.09,287.335,291.87,905514,288.54,294.09,287.335,291.87,905514,0.0,1.0
2020-08-14,289.45,290.545,287.79,287.99,619383,289.45,290.545,287.79,287.99,619383,0.0,1.0
2020-08-17,289.16,294.94,288.32,289.8542,1059116,289.16,294.94,288.32,289.8542,1059116,0.0,1.0
2020-08-18,288.88,291.19,285.05,289.3,1029329,288.88,291.19,285.05,289.3,1029329,0.0,1.0
2020-08-19,279.98,286.95,279.46,284.8,1542411,279.98,286.95,279.46,284.8,1542411,0.0,1.0
2020-08-20,277.52,279.34,275.06,278.39,957173,277.52,279.34,275.06,278.39,957173,0.0,1.0
2020-08-21,277.07,278.22,274.64,277.65,927390,277.07,278.22,274.64,277.65,927390,0.0,1.0
2020-08-24,276.56,279.72,274.89,277.48,1006542,276.56,279.72,274.89,277.48,1006542,0.0,1.0
2020-08-25,279.03,281.105,275.63,276.27,1294683,279.03,281.105,275.63,276.27,1294683,0.0,1.0
2020-08-26,279.17,281.6,276.0,279.14,917799,279.17,281.6,276.0,279.14,917799,0.0,1.0
2020-08-27,279.26,282.39,278.37,280.15,1503337,279.26,282.39,278.37,280.15,1503337,0.0,1.0
2020-08-28,281.46,281.77,278.89,279.52,814340,281.46,281.77,278.89,279.52,814340,0.0,1.0
2020-08-31,287.64,287.95,280.78,281.65,1639564,287.64,287.95,280.78,281.65,1639564,0.0,1.0
2020-09-01,279.75,287.62,277.31,287.48,1255580,279.75,287.62,277.31,287.48,1255580,0.0,1.0
2020-09-02,285.6,288.03,280.54,281.06,1040736,285.6,288.03,280.54,281.06,1040736,0.0,1.0
2020-09-03,276.15,287.37,274.02,286.22,1402911,276.15,287.37,274.02,286.22,1402911,0.0,1.0
2020-09-04,276.0,280.48,274.08,278.12,1240722,276.0,280.48,274.08,278.12,1240722,0.0,1.0
2020-09-08,268.9,275.1398,268.04,274.2,1246723,268.9,275.1398,268.04,274.2,1246723,0.0,1.0
2020-09-09,272.51,274.78,268.545,270.14,961028,272.51,274.78,268.545,270.14,961028,0.0,1.0
2020-09-10,266.51,274.17,265.79,271.31,1095579,266.51,274.17,265.79,271.31,1095579,0.0,1.0
2020-09-11,269.91,271.0,266.685,267.93,846116,269.91,271.0,266.685,267.93,846116,0.0,1.0
2020-09-14,278.29,279.4,271.27,271.28,1102463,278.29,279.4,271.27,271.28,1102463,0.0,1.0
2020-09-15,278.45,283.29,276.45,280.04,1105505,278.45,283.29,276.45,280.04,1105505,0.0,1.0
2020-09-16,276.39,285.0,274.26,280.99,1550951,276.39,285.0,274.26,280.99,1550951,0.0,1.0
2020-09-17,275.37,277.55,272.16,272.5,972624,275.37,277.55,272.16,272.5,972624,0.0,1.0
2020-09-18,274.48,276.01,269.87,275.64,3069260,274.48,276.01,269.87,275.64,3069260,0.0,1.0
2020-09-21,268.3,272.7,265.05,272.23,1733640,268.3,272.7,265.05,272.23,1733640,0.0,1.0
2020-09-22,272.76,273.55,267.42,269.0,1049984,272.76,273.55,267.42,269.0,1049984,0.0,1.0
2020-09-23,272.2,278.38,271.21,273.11,983007,272.2,278.38,271.21,273.11,983007,0.0,1.0
2020-09-24,270.04,272.075,267.59,271.0,761878,270.04,272.075,267.59,271.0,761878,0.0,1.0
2020-09-25,273.28,274.26,267.5,268.29,737523,273.28,274.26,267.5,268.29,737523,0.0,1.0
2020-09-28,282.035,287.95,279.18,282.0,1782236,282.035,287.95,279.18,282.0,1782236,0.0,1.0
2020-09-29,282.35,285.45,280.23,280.84,864797,282.35,285.45,280.23,280.84,864797,0.0,1.0
2020-09-30,283.68,284.85,280.79,283.87,1199963,283.68,284.85,280.79,283.87,1199963,0.0,1.0
2020-10-01,285.57,286.17,280.59,284.96,971662,285.57,286.17,280.59,284.96,971662,0.0,1.0
2020-10-02,277.64,285.47,276.0601,281.65,975975,277.64,285.47,276.0601,281.65,975975,0.0,1.0
2020-10-05,284.18,285.92,277.355,278.67,888044,284.18,285.92,277.355,278.67,888044,0.0,1.0
2020-10-06,281.15,285.8999,279.39,284.17,758135,281.15,285.8999,279.39,284.17,758135,0.0,1.0
2020-10-07,285.75,287.0776,280.905,282.24,646755,285.75,287.0776,280.905,282.24,646755,0.0,1.0
2020-10-08,286.92,288.44,285.35,287.4,504537,286.92,288.44,285.35,287.4,504537,0.0,1.0
2020-10-09,286.54,289.0,285.17,287.16,946348,286.54,289.0,285.17,287.16,946348,0.0,1.0
2020-10-12,291.48,293.34,285.78,289.28,1130097,291.48,293.34,285.78,289.28,1130097,0.0,1.0
2020-10-13,291.46,292.77,287.13,288.53,683081,291.46,292.77,287.13,288.53,683081,0.0,1.0
2020-10-14,289.02,292.99,286.0,292.99,977377,289.02,292.99,286.0,292.99,977377,0.0,1.0
2020-10-15,280.63,286.3775,280.1,284.85,853044,280.63,286.3775,280.1,284.85,853044,0.0,1.0
2020-10-16,280.01,284.49,279.51,282.43,843290,280.01,284.49,279.51,282.43,843290,0.0,1.0
2020-10-19,268.77,280.045,268.21,279.27,1207981,268.77,280.045,268.21,279.27,1207981,0.0,1.0
2020-10-20,267.12,271.98,266.09,270.45,1156111,267.12,271.98,266.09,270.45,1156111,0.0,1.0
2020-10-21,268.91,271.04,260.3,264.99,1848881,268.91,271.04,260.3,264.99,1848881,0.0,1.0
2020-10-22,266.8,269.185,262.5,268.75,1280360,266.8,269.185,262.5,268.75,1280360,0.0,1.0
2020-10-23,265.0,267.23,262.17,267.23,1016153,265.0,267.23,262.17,267.23,1016153,0.0,1.0
2020-10-26,256.76,264.18,255.83,263.51,1240969,256.76,264.18,255.83,263.51,1240969,0.0,1.0
2020-10-27,255.3,258.7,254.925,256.33,1105387,255.3,258.7,254.925,256.33,1105387,0.0,1.0
2020-10-28,244.26,253.21,244.18,251.03,1647780,244.26,253.21,244.18,251.03,1647780,0.0,1.0
2020-10-29,245.48,247.94,243.25,244.97,1223460,245.48,247.94,243.25,244.97,1223460,0.0,1.0
2020-10-30,252.07,252.21,243.7301,247.26,1413707,252.07,252.21,243.7301,247.26,1413707,0.0,1.0
2020-11-02,248.99,255.8,248.26,253.64,1469486,248.99,255.8,248.26,253.64,1469486,0.0,1.0
2020-11-03,247.01,251.8,243.57,250.52,1449933,247.01,251.8,243.57,250.52,1449933,0.0,1.0
2020-11-04,355.63,363.92,251.745,253.2,14591496,355.63,363.92,251.745,253.2,14591496,0.0,1.0
2020-11-05,328.9,348.0,321.5,348.0,5070268,328.9,348.0,321.5,348.0,5070268,0.0,1.0
2020-11-06,328.9,328.9,328.9,328.9,611,328.9,328.9,328.9,328.9,611,0.0,1.0
2020-11-09,236.26,239.5,223.25,230.82,9252638,236.26,239.5,223.25,230.82,9252638,0.0,1.0
2020-11-10,236.34,244.8375,234.5613,241.24,3224124,236.34,244.8375,234.5613,241.24,3224124,0.0,1.0
2020-11-11,244.03,249.44,238.08,239.8,2332125,244.03,249.44,238.08,239.8,2332125,0.0,1.0
2020-11-12,241.55,246.74,240.705,244.71,1587306,241.55,246.74,240.705,244.71,1587306,0.0,1.0
2020-11-13,248.59,249.13,241.89,243.65,1697750,248.59,249.13,241.89,243.65,1697750,0.0,1.0
2020-11-16,250.96,254.27,247.06,250.29,1607172,250.96,254.27,247.06,250.29,1607172,0.0,1.0
2020-11-17,248.81,254.4113,247.91,251.18,1371753,248.81,254.4113,247.91,251.18,1371753,0.0,1.0
2020-11-18,240.98,251.51,240.77,248.81,1829491,240.98,251.51,240.77,248.81,1829491,0.0,1.0
2020-11-19,244.01,245.55,240.5,241.42,1222216,244.01,245.55,240.5,241.42,1222216,0.0,1.0
2020-11-20,244.15,246.475,243.0,243.87,1334864,244.15,246.475,243.0,243.87,1334864,0.0,1.0
2020-11-23,243.38,245.715,241.17,245.0,1251262,243.38,245.715,241.17,245.0,1251262,0.0,1.0
2020-11-24,242.51,244.86,240.07,243.34,1601210,242.51,244.86,240.07,243.34,1601210,0.0,1.0
2020-11-25,241.75,244.47,239.73,243.1,1122715,241.75,244.47,239.73,243.1,1122715,0.0,1.0
2020-11-27,243.78,244.33,241.0,242.0,699227,243.78,244.33,241.0,242.0,699227,0.0,1.0
2020-11-30,240.17,244.19,239.56,243.46,2193505,240.17,244.19,239.56,243.46,2193505,0.0,1.0
2020-12-01,243.16,244.37,240.51,241.23,1141039,243.16,244.37,240.51,241.23,1141039,0.0,1.0
2020-12-02,246.92,249.7499,244.8,246.89,1317294,246.92,249.7499,244.8,246.89,1317294,0.0,1.0
2020-12-03,244.09,249.21,243.2,248.38,897291,244.09,249.21,243.2,248.38,897291,0.0,1.0
2020-12-04,245.87,248.96,244.1,244.86,961334,245.87,248.96,244.1,244.86,961334,0.0,1.0
2020-12-07,243.68,248.05,243.17,246.3,1082176,243.68,248.05,243.17,246.3,1082176,0.0,1.0
2020-12-08,246.43,246.88,243.5314,244.63,1228439,246.43,246.88,243.5314,244.63,1228439,0.0,1.0
2020-12-09,244.75,249.45,242.84,248.0,1364837,244.75,249.45,242.84,248.0,1364837,0.0,1.0
2020-12-10,242.98,247.45,242.0,247.45,1276442,242.98,247.45,242.0,247.45,1276442,0.0,1.0
2020-12-11,241.43,245.99,240.35,242.64,1140399,241.43,245.99,240.35,242.64,1140399,0.0,1.0
2020-12-14,245.25,250.8795,242.98,242.98,1561049,245.25,250.8795,242.98,242.98,1561049,0.0,1.0
2020-12-15,248.73,249.775,244.04,246.49,1231523,248.73,249.775,244.04,246.49,1231523,0.0,1.0
2020-12-16,248.19,251.2266,246.197,249.07,1155077,248.19,251.2266,246.197,249.07,1155077,0.0,1.0
2020-12-17,250.24,251.61,245.665,247.16,1279049,250.24,251.61,245.665,247.16,1279049,0.0,1.0
2020-12-18,249.62,254.0,248.5,251.78,3455398,249.62,254.0,248.5,251.78,3455398,0.0,1.0
2020-12-21,248.32,249.0,242.585,246.75,1279876,248.32,249.0,242.585,246.75,1279876,0.0,1.0
2020-12-22,247.87,249.38,244.6,246.44,934624,247.87,249.38,244.6,246.44,934624,0.0,1.0
2020-12-23,251.2,253.41,247.0,247.0,972341,251.2,253.41,247.0,247.0,972341,0.0,1.0
2020-12-24,248.89,251.2,247.51,250.27,459488,248.89,251.2,247.51,250.27,459488,0.0,1.0
2020-12-28,244.15,249.1099,243.03,248.48,1227042,244.15,249.1099,243.03,248.48,1227042,0.0,1.0
2020-12-29,243.46,246.2381,242.54,245.36,1006999,243.46,246.2381,242.54,245.36,1006999,0.0,1.0
2020-12-30,243.58,245.055,242.3606,244.5,749972,243.58,245.055,242.3606,244.5,749972,0.0,1.0
2020-12-31,244.86,245.1899,241.1,243.47,978134,244.86,245.1899,241.1,243.47,978134,0.0,1.0
2021-01-04,242.95,246.3999,238.4,245.74,1563494,242.95,246.3999,238.4,245.74,1563494,0.0,1.0
2021-01-05,246.39,247.26,240.34,243.88,1166310,246.39,247.26,240.34,243.88,1166310,0.0,1.0
2021-01-06,247.75,248.04,243.02,244.7,1279059,247.75,248.04,243.02,244.7,1279059,0.0,1.0
2021-01-07,250.44,251.44,247.06,247.45,1118744,250.44,251.44,247.06,247.45,1118744,0.0,1.0
2021-01-08,252.54,252.635,248.795,249.88,988789,252.54,252.635,248.795,249.88,988789,0.0,1.0
2021-01-11,267.52,275.49,253.3124,255.86,2999294,267.52,275.49,253.3124,255.86,2999294,0.0,1.0
2021-01-12,267.39,268.78,263.33,268.78,1093423,267.39,268.78,263.33,268.78,1093423,0.0,1.0
2021-01-13,266.67,269.73,265.035,269.61,943284,266.67,269.73,265.035,269.61,943284,0.0,1.0
2021-01-14,280.29,280.49,268.0,269.49,1520399,280.29,280.49,268.0,269.49,1520399,0.0,1.0
2021-01-15,275.84,282.6,275.425,280.0,1765034,275.84,282.6,275.425,280.0,1765034,0.0,1.0
2021-01-19,273.84,282.43,272.57,276.75,1214024,273.84,282.43,272.57,276.75,1214024,0.0,1.0
2021-01-20,270.28,274.54,267.665,274.31,1293364,270.28,274.54,267.665,274.31,1293364,0.0,1.0
2021-01-21,270.12,270.68,267.77,270.25,806526,270.12,270.68,267.77,270.25,806526,0.0,1.0
2021-01-22,269.44,272.705,268.48,270.34,691169,269.44,272.705,268.48,270.34,691169,0.0,1.0
2021-01-25,275.54,277.025,271.0,271.79,806878,275.54,277.025,271.0,271.79,806878,0.0,1.0
2021-01-26,271.67,275.75,268.29,274.5,777252,271.67,275.75,268.29,274.5,777252,0.0,1.0
2021-01-27,265.15,268.66,262.99,267.7,1116423,265.15,268.66,262.99,267.7,1116423,0.0,1.0
2021-01-28,267.87,270.89,264.765,265.13,979711,267.87,270.89,264.765,265.13,979711,0.0,1.0
2021-01-29,282.61,296.38,281.5055,294.427,4789445,282.61,296.38,281.5055,294.427,4789445,0.0,1.0
2021-02-01,278.46,284.75,274.72,283.2,1445651,278.46,284.75,274.72,283.2,1445651,0.0,1.0
2021-02-02,277.72,282.5,276.83,281.3,1185789,277.72,282.5,276.83,281.3,1185789,0.0,1.0
2021-02-03,263.25,278.545,262.08,269.99,2521700,263.25,278.545,262.08,269.99,2521700,0.0,1.0
2021-02-04,267.39,270.39,260.97,262.16,1663231,267.39,270.39,260.97,262.16,1663231,0.0,1.0
2021-02-05,265.09,268.14,263.89,268.14,1061060,265.09,268.14,263.89,268.14,1061060,0.0,1.0
2021-02-08,268.93,270.17,265.0,266.56,1046028,268.93,270.17,265.0,266.56,1046028,0.0,1.0
2021-02-09,269.31,269.39,265.9,268.23,747373,269.31,269.39,265.9,268.23,747373,0.0,1.0
2021-02-10,275.0,277.25,268.46,271.45,1331936,275.0,277.25,268.46,271.45,1331936,0.0,1.0
2021-02-11,278.81,282.75,276.69,278.51,1214228,278.81,282.75,276.69,278.51,1214228,0.0,1.0
2021-02-12,278.03,280.22,274.835,278.12,1033856,278.03,280.22,274.835,278.12,1033856,0.0,1.0
2021-02-16,279.32,282.995,275.0,275.0,1303906,279.32,282.995,275.0,275.0,1303906,0.0,1.0
2021-02-17,276.67,280.06,273.7,276.07,879778,276.67,280.06,273.7,276.07,879778,0.0,1.0
2021-02-18,275.9,277.97,272.0,274.85,933024,275.9,277.97,272.0,274.85,933024,0.0,1.0
2021-02-19,278.35,281.45,275.86,278.54,1254011,278.35,281.45,275.86,278.54,1254011,0.0,1.0
2021-02-22,284.63,288.08,274.53,276.06,1395246,284.63,288.08,274.53,276.06,1395246,0.0,1.0
2021-02-23,279.08,284.87,275.67,281.99,1306514,279.08,284.87,275.67,281.99,1306514,0.0,1.0
2021-02-24,282.74,285.705,276.675,278.75,889321,282.74,285.705,276.675,278.75,889321,0.0,1.0
2021-02-25,277.26,284.4,274.71,284.26,1006125,277.26,284.4,274.71,284.26,1006125,0.0,1.0
2021-02-26,272.88,278.92,269.31,278.28,1533129,272.88,278.92,269.31,278.28,1533129,0.0,1.0
2021-03-01,273.24,275.645,271.39,274.42,1060208,273.24,275.645,271.39,274.42,1060208,0.0,1.0
2021-03-02,269.85,275.64,269.5,273.0,1258219,269.85,275.64,269.5,273.0,1258219,0.0,1.0
2021-03-03,266.6,269.28,263.8,267.8,1037052,266.6,269.28,263.8,267.8,1037052,0.0,1.0
2021-03-04,263.57,270.3,262.48,266.57,1291484,263.57,270.3,262.48,266.57,1291484,0.0,1.0
2021-03-05,270.71,273.33,262.445,265.83,1062495,270.71,273.33,262.445,265.83,1062495,0.0,1.0
2021-03-08,270.01,278.87,267.485,270.7,1164033,270.01,278.87,267.485,270.7,1164033,0.0,1.0
2021-03-09,266.49,278.24,266.385,272.59,1769111,266.49,278.24,266.385,272.59,1769111,0.0,1.0
2021-03-10,262.61,269.52,262.6,269.52,1736392,262.61,269.52,262.6,269.52,1736392,0.0,1.0
2021-03-11,267.44,268.0,260.55,263.06,1596289,267.44,268.0,260.55,263.06,1596289,0.0,1.0
2021-03-12,266.13,267.49,261.72,266.66,1034318,266.13,267.49,261.72,266.66,1034318,0.0,1.0
2021-03-15,260.13,271.43,250.42,268.02,2830150,260.13,271.43,250.42,268.02,2830150,0.0,1.0
2021-03-16,259.92,265.99,258.07,261.81,1421614,259.92,265.99,258.07,261.81,1421614,0.0,1.0
2021-03-17,264.15,267.29,257.22,258.5,1092878,264.15,267.29,257.22,258.5,1092878,0.0,1.0
2021-03-18,262.27,267.03,261.52,262.01,885240,262.27,267.03,261.52,262.01,885240,0.0,1.0
2021-03-19,267.07,269.35,261.115,261.43,2117916,267.07,269.35,261.115,261.43,2117916,0.0,1.0
2021-03-22,272.34,273.86,266.0,267.34,1169188,272.34,273.86,266.0,267.34,1169188,0.0,1.0
2021-03-23,267.21,273.1,266.0,272.73,888091,267.21,273.1,266.0,272.73,888091,0.0,1.0
2021-03-24,265.69,270.745,265.66,267.04,951795,265.69,270.745,265.66,267.04,951795,0.0,1.0
2021-03-25,273.97,279.9994,264.36,267.47,1685338,273.97,279.9994,264.36,267.47,1685338,0.0,1.0
2021-03-26,276.63,277.11,271.027,272.21,665479,276.63,277.11,271.027,272.21,665479,0.0,1.0
2021-03-29,276.08,278.6,273.135,275.75,794743,276.08,278.6,273.135,275.75,794743,0.0,1.0
2021-03-30,276.01,279.45,273.065,273.79,882170,276.01,279.45,273.065,273.79,882170,0.0,1.0
2021-03-31,279.75,280.83,274.39,276.32,1135903,279.75,280.83,274.39,276.32,1135903,0.0,1.0
2021-04-01,278.71,281.88,278.0,280.0,996386,278.71,281.88,278.0,280.0,996386,0.0,1.0
2021-04-05,277.88,279.92,276.63,279.24,744858,277.88,279.92,276.63,279.24,744858,0.0,1.0
2021-04-06,271.76,276.5,271.3,276.17,1006540,271.76,276.5,271.3,276.17,1006540,0.0,1.0
2021-04-07,268.02,272.0,267.18,272.0,851417,268.02,272.0,267.18,272.0,851417,0.0,1.0
2021-04-08,265.73,272.2,265.37,272.2,800861,265.73,272.2,265.37,272.2,800861,0.0,1.0
2021-04-09,268.17,268.59,263.5,265.73,874126,268.17,268.59,263.5,265.73,874126,0.0,1.0
2021-04-12,262.8,268.275,262.55,267.31,753596,262.8,268.275,262.55,267.31,753596,0.0,1.0
2021-04-13,266.19,266.97,262.42,264.91,823301,266.19,266.97,262.42,264.91,823301,0.0,1.0
2021-04-14,265.79,270.38,264.63,267.44,697428,265.79,270.38,264.63,267.44,697428,0.0,1.0
2021-04-15,270.44,272.0,265.71,265.71,986472,270.44,272.0,265.71,265.71,986472,0.0,1.0
2021-04-16,270.31,273.83,269.79,270.61,1014812,270.31,273.83,269.79,270.61,1014812,0.0,1.0
2021-04-19,269.05,270.77,265.44,269.55,884651,269.05,270.77,265.44,269.55,884651,0.0,1.0
2021-04-20,273.2,274.81,268.21,269.01,841218,273.2,274.81,268.21,269.01,841218,0.0,1.0
2021-04-21,269.85,273.385,266.5,272.63,1053017,269.85,273.385,266.5,272.63,1053017,0.0,1.0
2021-04-22,259.0,264.52,257.03,260.0,2411329,259.0,264.52,257.03,260.0,2411329,0.0,1.0
2021-04-23,262.63,263.94,258.292,260.33,911417,262.63,263.94,258.292,260.33,911417,0.0,1.0
2021-04-26,269.46,270.49,261.22,264.45,1115728,269.46,270.49,261.22,264.45,1115728,0.0,1.0
2021-04-27,267.39,270.6833,265.88,269.07,749814,267.39,270.6833,265.88,269.07,749814,0.0,1.0
2021-04-28,267.6,270.86,265.81,268.25,691753,267.6,270.86,265.81,268.25,691753,0.0,1.0
2021-04-29,265.33,269.12,264.4,268.42,530615,265.33,269.12,264.4,268.42,530615,0.0,1.0
2021-04-30,267.33,269.71,264.02,264.38,894475,267.33,269.71,264.02,264.38,894475,0.0,1.0
2021-05-03,275.31,275.55,267.725,267.87,981793,275.31,275.55,267.725,267.87,981793,0.0,1.0
2021-05-04,271.02,273.7,269.94,273.7,954781,271.02,273.7,269.94,273.7,954781,0.0,1.0
2021-05-05,271.57,273.32,269.47,271.0,787589,271.57,273.32,269.47,271.0,787589,0.0,1.0
2021-05-06,272.11,273.03,268.495,268.67,929609,272.11,273.03,268.495,268.67,929609,0.0,1.0
2021-05-07,274.04,279.2,270.66,270.66,936142,274.04,279.2,270.66,270.66,936142,0.0,1.0
2021-05-10,275.61,278.73,273.694,274.86,895081,275.61,278.73,273.694,274.86,895081,0.0,1.0
2021-05-11,278.39,281.53,273.5,274.26,951215,278.39,281.53,273.5,274.26,951215,0.0,1.0
2021-05-12,274.02,280.6902,273.07,277.17,929760,274.02,280.6902,273.07,277.17,929760,0.0,1.0
2021-05-13,281.71,283.16,274.26,274.26,1039963,281.71,283.16,274.26,274.26,1039963,0.0,1.0
2021-05-14,280.21,282.085,276.03,281.47,990999,280.21,282.085,276.03,281.47,990999,0.0,1.0
2021-05-17,280.4,284.57,279.3,281.17,944396,280.4,284.57,279.3,281.17,944396,0.0,1.0
2021-05-18,281.01,283.5,278.82,282.49,725936,281.01,283.5,278.82,282.49,725936,0.0,1.0
2021-05-19,281.75,281.9,276.065,278.37,723186,281.75,281.9,276.065,278.37,723186,0.0,1.0
2021-05-20,286.57,290.36,280.01,281.0,1094368,286.57,290.36,280.01,281.0,1094368,0.0,1.0
2021-05-21,283.19,289.91,282.78,288.24,940406,283.19,289.91,282.78,288.24,940406,0.0,1.0
2021-05-24,278.86,287.2699,277.96,285.6,838209,278.86,287.2699,277.96,285.6,838209,0.0,1.0
2021-05-25,273.45,280.27,272.96,279.9582,946660,273.45,280.27,272.96,279.9582,946660,0.0,1.0
2021-05-26,267.84,274.35,266.2303,273.3,1777698,267.84,274.35,266.2303,273.3,1777698,0.0,1.0
2021-05-27,267.37,269.1,266.0,269.1,1793115,267.37,269.1,266.0,269.1,1793115,0.0,1.0
2021-05-28,267.48,271.99,266.0,269.0,957022,267.48,271.99,266.0,269.0,957022,0.0,1.0
2021-06-01,267.15,272.35,264.12,272.35,1340769,267.15,272.35,264.12,272.35,1340769,0.0,1.0
2021-06-02,269.35,271.86,267.78,269.27,1187450,269.35,271.86,267.78,269.27,1187450,0.0,1.0
2021-06-03,272.55,272.87,266.43,271.49,1311624,272.55,272.87,266.43,271.49,1311624,0.0,1.0
2021-06-04,286.14,291.71,273.365,274.17,2956170,286.14,291.71,273.365,274.17,2956170,0.0,1.0
2021-06-07,395.85,468.55,286.0001,295.3456,17954072,395.85,468.55,286.0001,295.3456,17954072,0.0,1.0
2021-06-08,395.37,399.07,373.0,389.1,12209332,395.37,399.07,373.0,389.1,12209332,0.0,1.0
2021-06-09,406.94,414.7999,390.84,395.0,6196919,406.94,414.7999,390.84,395.0,6196919,0.0,1.0
2021-06-10,414.71,426.82,404.25,406.94,4753813,414.71,426.82,404.25,406.94,4753813,0.0,1.0
2021-06-11,396.64,427.5,395.33,423.33,4221552,396.64,427.5,395.33,423.33,4221552,0.0,1.0
2021-06-14,406.14,409.88,395.14,396.24,2102606,406.14,409.88,395.14,396.24,2102606,0.0,1.0
2021-06-15,396.08,410.405,393.91,403.5,1905116,396.08,410.405,393.91,403.5,1905116,0.0,1.0
2021-06-16,391.31,403.01,388.52,394.3,1554545,391.31,403.01,388.52,394.3,1554545,0.0,1.0
2021-06-17,383.52,396.89,380.17,391.31,1832967,383.52,396.89,380.17,391.31,1832967,0.0,1.0
2021-06-18,388.44,391.0,381.6501,387.19,2873627,388.44,391.0,381.6501,387.19,2873627,0.0,1.0
2021-06-21,380.91,390.99,379.11,388.86,1898236,380.91,390.99,379.11,388.86,1898236,0.0,1.0
2021-06-22,374.4,381.0,369.49,379.95,1769991,374.4,381.0,369.49,379.95,1769991,0.0,1.0
2021-06-23,371.9,376.01,364.3,376.01,1778532,371.9,376.01,364.3,376.01,1778532,0.0,1.0
2021-06-24,349.16,358.37,346.35,349.96,4647613,349.16,358.37,346.35,349.96,4647613,0.0,1.0
2021-06-25,347.93,353.57,345.13,348.67,2251619,347.93,353.57,345.13,348.67,2251619,0.0,1.0
2021-06-28,340.27,343.46,333.28,343.0,1942692,340.27,343.46,333.28,343.0,1942692,0.0,1.0
2021-06-29,345.72,346.71,336.72,338.87,1427612,345.72,346.71,336.72,338.87,1427612,0.0,1.0
2021-06-30,346.27,349.5,342.75,345.0,1067024,346.27,349.5,342.75,345.0,1067024,0.0,1.0
2021-07-01,348.92,350.38,345.46,346.0,997983,348.92,350.38,345.46,346.0,997983,0.0,1.0
2021-07-02,348.72,350.07,343.845,349.535,811846,348.72,350.07,343.845,349.535,811846,0.0,1.0
2021-07-06,344.89,347.71,340.27,347.6,1041306,344.89,347.71,340.27,347.6,1041306,0.0,1.0
2021-07-07,355.33,355.82,344.39,344.95,1377933,355.33,355.82,344.39,344.95,1377933,0.0,1.0
2021-07-08,369.05,370.0625,350.07,350.07,2344903,369.05,370.0625,350.07,350.07,2344903,0.0,1.0
2021-07-09,358.16,372.115,351.01,371.86,2720137,358.16,372.115,351.01,371.86,2720137,0.0,1.0
2021-07-12,349.04,357.99,348.6,357.03,1188601,349.04,357.99,348.6,357.03,1188601,0.0,1.0
2021-07-13,351.92,357.24,347.5,349.09,974294,351.92,357.24,347.5,349.09,974294,0.0,1.0
2021-07-14,352.06,358.77,349.68,351.33,1237209,352.06,358.77,349.68,351.33,1237209,0.0,1.0
2021-07-15,328.16,343.04,323.71,341.85,3031694,328.16,343.04,323.71,341.85,3031694,0.0,1.0
2021-07-16,324.62,331.11,323.0,323.97,1535229,324.62,331.11,323.0,323.97,1535229,0.0,1.0
2021-07-19,324.16,326.97,320.11,323.08,1036536,324.16,326.97,320.11,323.08,1036536,0.0,1.0
2021-07-20,322.49,327.515,317.255,324.7,1384677,322.49,327.515,317.255,324.7,1384677,0.0,1.0
2021-07-21,322.96,324.52,318.29,321.41,1126276,322.96,324.52,318.29,321.41,1126276,0.0,1.0
2021-07-22,326.36,330.64,319.2282,320.04,1485809,326.36,330.64,319.2282,320.04,1485809,0.0,1.0
2021-07-23,325.4,328.15,319.85,322.1,1015969,325.4,328.15,319.85,322.1,1015969,0.0,1.0
2021-07-26,331.93,335.0,322.51,324.4103,1269843,331.93,335.0,322.51,324.4103,1269843,0.0,1.0
2021-07-27,333.96,334.5,326.5,332.07,929293,333.96,334.5,326.5,332.07,929293,0.0,1.0
2021-07-28,334.18,336.95,329.815,333.75,713808,334.18,336.95,329.815,333.75,713808,0.0,1.0
2021-07-29,329.17,336.92,329.0,334.99,657107,329.17,336.92,329.0,334.99,657107,0.0,1.0
2021-07-30,326.73,331.45,325.4,326.365,942841,326.73,331.45,325.4,326.365,942841,0.0,1.0
2021-08-02,331.7,336.08,326.26,327.04,962798,331.7,336.08,326.26,327.04,962798,0.0,1.0
2021-08-03,338.0,338.36,325.09,331.81,1326650,338.0,338.36,325.09,331.81,1326650,0.0,1.0
2021-08-04,338.1,342.86,335.03,336.92,1216600,338.1,342.86,335.03,336.92,1216600,0.0,1.0
2021-08-05,336.59,340.5,334.42,336.83,715059,336.59,340.5,334.42,336.83,715059,0.0,1.0
2021-08-06,340.0,342.16,333.0,335.75,822250,340.0,342.16,333.0,335.75,822250,0.0,1.0
2021-08-09,340.2,347.34,338.0,339.99,1047022,340.2,347.34,338.0,339.99,1047022,0.0,1.0
2021-08-10,337.22,340.74,334.68,339.09,801198,337.22,340.74,334.68,339.09,801198,0.0,1.0
2021-08-11,339.05,342.0,336.39,337.39,784096,339.05,342.0,336.39,337.39,784096,0.0,1.0
2021-08-12,340.68,341.0,334.61,335.87,806367,340.68,341.0,334.61,335.87,806367,0.0,1.0
2021-08-13,342.25,345.08,339.02,340.34,732112,342.25,345.08,339.02,340.34,732112,0.0,1.0
2021-08-16,343.5,344.0,337.2,341.92,836747,343.5,344.0,337.2,341.92,836747,0.0,1.0
2021-08-17,349.79,350.07,340.76,340.9,1139421,349.79,350.07,340.76,340.9,1139421,0.0,1.0
2021-08-18,341.87,351.86,341.31,349.43,668685,341.87,351.86,341.31,349.43,668685,0.0,1.0
2021-08-19,338.62,347.79,337.68,341.88,954703,338.62,347.79,337.68,341.88,954703,0.0,1.0
2021-08-20,341.74,345.74,337.08,339.72,794166,341.74,345.74,337.08,339.72,794166,0.0,1.0
2021-08-23,346.43,349.6299,341.16,342.33,809981,346.43,349.6299,341.16,342.33,809981,0.0,1.0
2021-08-24,349.4,350.45,345.89,346.75,628888,349.4,350.45,345.89,346.75,628888,0.0,1.0
2021-08-25,342.75,347.69,341.5,347.24,791032,342.75,347.69,341.5,347.24,791032,0.0,1.0
2021-08-26,342.24,347.13,342.02,343.28,717188,342.24,347.13,342.02,343.28,717188,0.0,1.0
2021-08-27,343.19,347.7422,338.52,341.81,614933,343.19,347.7422,338.52,341.81,614933,0.0,1.0
2021-08-30,344.42,345.775,340.75,342.92,555098,344.42,345.775,340.75,342.92,555098,0.0,1.0
2021-08-31,338.91,345.61,337.9013,344.62,984416,338.91,345.61,337.9013,344.62,984416,0.0,1.0
2021-09-01,338.24,341.29,336.44,340.78,791504,338.24,341.29,336.44,340.78,791504,0.0,1.0
2021-09-02,335.57,338.69,327.8,338.67,1221727,335.57,338.69,327.8,338.67,1221727,0.0,1.0
2021-09-03,333.6,337.7999,333.06,336.8,549554,333.6,337.7999,333.06,336.8,549554,0.0,1.0
2021-09-07,327.24,332.87,325.22,331.31,967291,327.24,332.87,325.22,331.31,967291,0.0,1.0
2021-09-08,321.55,330.22,318.07,330.22,1142376,321.55,330.22,318.07,330.22,1142376,0.0,1.0
2021-09-09,300.15,322.49,295.22,322.0,3549552,300.15,322.49,295.22,322.0,3549552,0.0,1.0
2021-09-10,299.81,302.47,295.25,299.97,1380418,299.81,302.47,295.25,299.97,1380418,0.0,1.0
2021-09-13,301.94,306.46,300.0,301.8722,797533,301.94,306.46,300.0,301.8722,797533,0.0,1.0
2021-09-14,295.95,301.98,294.34,301.68,1039040,295.95,301.98,294.34,301.68,1039040,0.0,1.0
2021-09-15,299.21,302.42,296.36,298.99,1125808,299.21,302.42,296.36,298.99,1125808,0.0,1.0
2021-09-16,299.69,302.93,296.77,300.79,752177,299.69,302.93,296.77,300.79,752177,0.0,1.0
2021-09-17,300.19,300.85,296.56,300.85,1680045,300.19,300.85,296.56,300.85,1680045,0.0,1.0
2021-09-20,298.49,301.58,296.31,297.94,931996,298.49,301.58,296.31,297.94,931996,0.0,1.0
2021-09-21,295.54,304.21,292.73,300.97,738111,295.54,304.21,292.73,300.97,738111,0.0,1.0
2021-09-22,289.32,292.17,285.4,289.44,1420160,289.32,292.17,285.4,289.44,1420160,0.0,1.0
2021-09-23,293.2,299.83,292.1,293.69,919368,293.2,299.83,292.1,293.69,919368,0.0,1.0
2021-09-24,291.71,293.47,289.0,289.86,817514,291.71,293.47,289.0,289.86,817514,0.0,1.0
2021-09-27,286.62,291.0,286.16,290.55,704314,286.62,291.0,286.16,290.55,704314,0.0,1.0
2021-09-28,284.71,291.5423,284.2466,290.82,785427,284.71,291.5423,284.2466,290.82,785427,0.0,1.0
2021-09-29,285.56,289.335,284.635,285.76,700697,285.56,289.335,284.635,285.76,700697,0.0,1.0
2021-09-30,282.99,287.8,282.64,286.23,793947,282.99,287.8,282.64,286.23,793947,0.0,1.0
2021-10-01,283.94,285.41,279.24,281.35,925888,283.94,285.41,279.24,281.35,925888,0.0,1.0
2021-10-04,278.32,284.5599,277.41,281.44,924972,278.32,284.5599,277.41,281.44,924972,0.0,1.0
2021-10-05,280.44,282.26,278.34,278.34,1010668,280.44,282.26,278.34,278.34,1010668,0.0,1.0
2021-10-06,283.55,285.57,279.12,280.12,978647,283.55,285.57,279.12,280.12,978647,0.0,1.0
2021-10-07,287.77,290.76,284.585,285.52,879949,287.77,290.76,284.585,285.52,879949,0.0,1.0
2021-10-08,285.83,288.99,284.0,287.44,629562,285.83,288.99,284.0,287.44,629562,0.0,1.0
2021-10-11,285.59,288.77,283.45,284.65,620624,285.59,288.77,283.45,284.65,620624,0.0,1.0
2021-10-12,284.79,288.59,283.7901,285.48,616171,284.79,288.59,283.7901,285.48,616171,0.0,1.0
2021-10-13,283.65,285.3,280.5,284.9,521416,283.65,285.3,280.5,284.9,521416,0.0,1.0
2021-10-14,285.26,287.93,282.65,286.0008,705378,285.26,287.93,282.65,286.0008,705378,0.0,1.0
2021-10-15,281.19,286.0,278.57,285.34,1299757,281.19,286.0,278.57,285.34,1299757,0.0,1.0
2021-10-18,269.73,279.5,269.19,279.42,1496125,269.73,279.5,269.19,279.42,1496125,0.0,1.0
2021-10-19,268.13,271.66,266.3,270.0,1801734,268.13,271.66,266.3,270.0,1801734,0.0,1.0
2021-10-20,266.57,277.87,264.78,270.11,2153129,266.57,277.87,264.78,270.11,2153129,0.0,1.0
2021-10-21,270.21,271.94,266.29,266.3,1374221,270.21,271.94,266.29,266.3,1374221,0.0,1.0
2021-10-22,264.8,270.37,264.3518,269.38,873344,264.8,270.37,264.3518,269.38,873344,0.0,1.0
2021-10-25,269.94,271.51,265.0,266.0,1092900,269.94,271.51,265.0,266.0,1092900,0.0,1.0
2021-10-26,271.12,273.64,267.02,269.88,1453846,271.12,273.64,267.02,269.88,1453846,0.0,1.0
2021-10-27,259.95,270.6,259.63,270.17,1276207,259.95,270.6,259.63,270.17,1276207,0.0,1.0
2021-10-28,264.87,266.5,260.45,260.45,1273468,264.87,266.5,260.45,260.45,1273468,0.0,1.0
2021-10-29,266.68,268.32,262.02,264.41,947732,266.68,268.32,262.02,264.41,947732,0.0,1.0
2021-11-01,272.1,274.75,265.5,266.15,1155424,272.1,274.75,265.5,266.15,1155424,0.0,1.0
2021-11-02,272.51,274.5,264.58,272.27,1761644,272.51,274.5,264.58,272.27,1761644,0.0,1.0
2021-11-03,279.59,279.805,269.98,271.53,1041545,279.59,279.805,269.98,271.53,1041545,0.0,1.0
2021-11-04,280.41,280.62,275.32,279.59,949184,280.41,280.62,275.32,279.59,949184,0.0,1.0
2021-11-05,278.68,284.59,276.42,279.31,833821,278.68,284.59,276.42,279.31,833821,0.0,1.0
2021-11-08,272.7,279.71,268.27,279.51,1152090,272.7,279.71,268.27,279.51,1152090,0.0,1.0
2021-11-09,270.03,274.69,267.0,272.0,894354,270.03,274.69,267.0,272.0,894354,0.0,1.0
2021-11-10,266.93,273.92,266.05,270.03,709040,266.93,273.92,266.05,270.03,709040,0.0,1.0
2021-11-11,266.57,267.61,264.0,266.62,637723,266.57,267.61,264.0,266.62,637723,0.0,1.0
2021-11-12,270.43,272.55,267.52,270.67,838180,270.43,272.55,267.52,270.67,838180,0.0,1.0
2021-11-15,271.82,276.5,270.7,273.82,756345,271.82,276.5,270.7,273.82,756345,0.0,1.0
2021-11-16,261.55,268.72,260.86,268.27,1159547,261.55,268.72,260.86,268.27,1159547,0.0,1.0
2021-11-17,258.38,261.41,252.02,254.56,1497148,258.38,261.41,252.02,254.56,1497148,0.0,1.0
2021-11-18,256.79,260.73,253.18,259.98,976060,256.79,260.73,253.18,259.98,976060,0.0,1.0
2021-11-19,257.19,260.16,254.57,257.71,898789,257.19,260.16,254.57,257.71,898789,0.0,1.0
2021-11-22,252.21,258.89,250.67,257.97,1290306,252.21,258.89,250.67,257.97,1290306,0.0,1.0
2021-11-23,254.15,254.45,249.52,252.07,799083,254.15,254.45,249.52,252.07,799083,0.0,1.0
2021-11-24,250.13,253.18,247.6592,253.18,1579981,250.13,253.18,247.6592,253.18,1579981,0.0,1.0
2021-11-26,242.9,250.78,242.02,250.78,1300389,242.9,250.78,242.02,250.78,1300389,0.0,1.0
2021-11-29,236.11,245.5,235.18,245.36,2229359,236.11,245.5,235.18,245.36,2229359,0.0,1.0
2021-11-30,235.74,239.77,228.68,236.5,3294340,235.74,239.77,228.68,236.5,3294340,0.0,1.0
2021-12-01,229.5,239.58,228.88,236.98,1673215,229.5,239.58,228.88,236.98,1673215,0.0,1.0
2021-12-02,228.52,229.47,224.46,228.55,1276301,228.52,229.47,224.46,228.55,1276301,0.0,1.0
2021-12-03,223.92,229.04,221.72,227.69,1427674,223.92,229.04,221.72,227.69,1427674,0.0,1.0
2021-12-06,224.11,226.2199,222.15,223.2,1101930,224.11,226.2199,222.15,223.2,1101930,0.0,1.0
2021-12-07,226.83,228.8,223.645,225.17,941336,226.83,228.8,223.645,225.17,941336,0.0,1.0
2021-12-08,234.72,235.22,225.9,227.18,1419135,234.72,235.22,225.9,227.18,1419135,0.0,1.0
2021-12-09,232.43,236.885,230.81,232.86,1365204,232.43,236.885,230.81,232.86,1365204,0.0,1.0
2021-12-10,232.62,233.685,229.52,232.8,998894,232.62,233.685,229.52,232.8,998894,0.0,1.0
2021-12-13,234.5,235.8,230.1844,231.68,1236639,234.5,235.8,230.1844,231.68,1236639,0.0,1.0
2021-12-14,230.76,236.63,230.17,233.93,1232546,230.76,236.63,230.17,233.93,1232546,0.0,1.0
2021-12-15,235.88,236.37,228.945,230.2,1262400,235.88,236.37,228.945,230.2,1262400,0.0,1.0
2021-12-16,235.52,243.43,234.86,237.29,1252236,235.52,243.43,234.86,237.29,1252236,0.0,1.0
2021-12-17,237.43,239.9,232.58,233.0,2267426,237.43,239.9,232.58,233.0,2267426,0.0,1.0
2021-12-20,236.96,240.0,234.25,239.75,1127714,236.96,240.0,234.25,239.75,1127714,0.0,1.0
2021-12-21,234.65,237.6,230.05,235.05,1030215,234.65,237.6,230.05,235.05,1030215,0.0,1.0
2021-12-22,234.48,236.48,231.29,236.26,783315,234.48,236.48,231.29,236.26,783315,0.0,1.0
2021-12-23,235.41,236.21,232.04,232.95,1003269,235.41,236.21,232.04,232.95,1003269,0.0,1.0
2021-12-27,234.19,236.7,232.36,235.23,1745063,234.19,236.7,232.36,235.23,1745063,0.0,1.0
2021-12-28,235.99,236.96,233.02,233.34,775050,235.99,236.96,233.02,233.34,775050,0.0,1.0
2021-12-29,258.31,265.54,234.13,235.0,6869673,258.31,265.54,234.13,235.0,6869673,0.0,1.0
2021-12-30,240.0,247.0,237.0461,245.19,4423115,240.0,247.0,237.0461,245.19,4423115,0.0,1.0
2021-12-31,239.92,243.71,239.5,239.76,1531089,239.92,243.71,239.5,239.76,1531089,0.0,1.0
2022-01-03,244.14,247.505,238.0701,240.15,1642225,244.14,247.505,238.0701,240.15,1642225,0.0,1.0
2022-01-04,241.73,245.45,239.0,245.13,1283416,241.73,245.45,239.0,245.13,1283416,0.0,1.0
2022-01-05,239.27,249.0,239.18,241.73,1167572,239.27,249.0,239.18,241.73,1167572,0.0,1.0
2022-01-06,237.3,242.45,236.85,240.3,1037023,237.3,242.45,236.85,240.3,1037023,0.0,1.0
2022-01-07,232.6,236.9,231.62,235.55,1394961,232.6,236.9,231.62,235.55,1394961,0.0,1.0
2022-01-10,235.31,235.55,230.54,232.75,1754008,235.31,235.55,230.54,232.75,1754008,0.0,1.0
2022-01-11,241.52,243.71,235.0,235.4,1157856,241.52,243.71,235.0,235.4,1157856,0.0,1.0
2022-01-12,225.34,227.59,217.1,223.1,7511100,225.34,227.59,217.1,223.1,7511100,0.0,1.0
2022-01-13,236.67,239.64,225.295,225.3,3781424,236.67,239.64,225.295,225.3,3781424,0.0,1.0
2022-01-14,239.3,239.47,233.8,235.08,1768027,239.3,239.47,233.8,235.08,1768027,0.0,1.0
2022-01-18,233.81,238.9029,231.365,238.9029,1630503,233.81,238.9029,231.365,238.9029,1630503,0.0,1.0
2022-01-19,230.81,235.51,230.65,235.51,1158653,230.81,235.51,230.65,235.51,1158653,0.0,1.0
2022-01-20,225.91,233.12,225.62,231.28,1471363,225.91,233.12,225.62,231.28,1471363,0.0,1.0
2022-01-21,220.52,226.37,220.29,225.37,2205640,220.52,226.37,220.29,225.37,2205640,0.0,1.0
2022-01-24,224.69,224.87,214.88,220.22,1995905,224.69,224.87,214.88,220.22,1995905,0.0,1.0
2022-01-25,222.31,224.91,218.37,221.16,1507171,222.31,224.91,218.37,221.16,1507171,0.0,1.0
2022-01-26,219.6,226.88,218.23,223.14,1684554,219.6,226.88,218.23,223.14,1684554,0.0,1.0
2022-01-27,218.94,223.74,218.2,221.26,1102108,218.94,223.74,218.2,221.26,1102108,0.0,1.0
2022-01-28,225.21,225.23,217.92,218.16,1325611,225.21,225.23,217.92,218.16,1325611,0.0,1.0
2022-01-31,226.0,228.01,221.88,223.03,2518557,226.0,228.01,221.88,223.03,2518557,0.0,1.0
2022-02-01,229.37,231.22,226.95,227.17,1049621,229.37,231.22,226.95,227.17,1049621,0.0,1.0
2022-02-02,224.96,228.765,222.27,228.67,1083303,224.96,228.765,222.27,228.67,1083303,0.0,1.0
2022-02-03,220.17,223.14,212.56,215.0,2005011,220.17,223.14,212.56,215.0,2005011,0.0,1.0
2022-02-04,221.53,223.1,215.27,215.3,1265876,221.53,223.1,215.27,215.3,1265876,0.0,1.0
2022-02-07,221.3,223.43,219.39,220.74,832583,221.3,223.43,219.39,220.74,832583,0.0,1.0
2022-02-08,222.39,223.38,216.9,220.37,991314,222.39,223.38,216.9,220.37,991314,0.0,1.0
2022-02-09,226.81,228.53,222.205,224.33,989661,226.81,228.53,222.205,224.33,989661,0.0,1.0
2022-02-10,220.04,226.97,219.03,224.47,1315981,220.04,226.97,219.03,224.47,1315981,0.0,1.0
2022-02-11,214.59,221.58,214.11,219.24,1118644,214.59,221.58,214.11,219.24,1118644,0.0,1.0
2022-02-14,214.12,215.37,211.287,214.87,872877,214.12,215.37,211.287,214.87,872877,0.0,1.0
2022-02-15,217.37,217.87,214.01,214.01,741704,217.37,217.87,214.01,214.01,741704,0.0,1.0
2022-02-16,214.55,216.73,213.39,216.73,763773,214.55,216.73,213.39,216.73,763773,0.0,1.0
2022-02-17,210.6,214.14,209.07,212.6,1083624,210.6,214.14,209.07,212.6,1083624,0.0,1.0
2022-02-18,209.79,211.5,207.61,209.28,1053454,209.79,211.5,207.61,209.28,1053454,0.0,1.0
2022-02-22,209.81,212.26,208.31,208.31,1236268,209.81,212.26,208.31,208.31,1236268,0.0,1.0
2022-02-23,209.08,211.5511,208.94,210.07,964644,209.08,211.5511,208.94,210.07,964644,0.0,1.0
2022-02-24,203.12,207.05,200.36,204.86,1883274,203.12,207.05,200.36,204.86,1883274,0.0,1.0
2022-02-25,207.38,209.93,203.88,204.49,1035215,207.38,209.93,203.88,204.49,1035215,0.0,1.0
2022-02-28,211.01,211.17,202.58,204.4,1395347,211.01,211.17,202.58,204.4,1395347,0.0,1.0
2022-03-01,210.34,213.8,209.41,210.58,804438,210.34,213.8,209.41,210.58,804438,0.0,1.0
2022-03-02,207.79,211.055,206.43,210.34,1108441,207.79,211.055,206.43,210.34,1108441,0.0,1.0
2022-03-03,211.23,213.71,209.19,213.03,942065,211.23,213.71,209.19,213.03,942065,0.0,1.0
2022-03-04,209.45,211.36,208.94,208.94,708833,209.45,211.36,208.94,208.94,708833,0.0,1.0
2022-03-07,205.78,218.22,205.01,208.23,1309707,205.78,218.22,205.01,208.23,1309707,0.0,1.0
2022-03-08,202.01,209.83,201.01,201.3,1407235,202.01,209.83,201.01,201.3,1407235,0.0,1.0
2022-03-09,202.27,209.695,201.49,206.14,1236890,202.27,209.695,201.49,206.14,1236890,0.0,1.0
2022-03-10,198.64,203.36,194.94,201.0,1166270,198.64,203.36,194.94,201.0,1166270,0.0,1.0
2022-03-11,197.67,201.66,197.25,201.13,787917,197.67,201.66,197.25,201.13,787917,0.0,1.0
2022-03-14,193.77,201.52,192.67,198.59,1475811,193.77,201.52,192.67,198.59,1475811,0.0,1.0
2022-03-15,197.36,197.42,193.09,193.21,1306304,197.36,197.42,193.09,193.21,1306304,0.0,1.0
2022-03-16,203.8,204.2485,198.06,201.23,1074987,203.8,204.2485,198.06,201.23,1074987,0.0,1.0
2022-03-17,205.32,206.6,202.01,203.04,1057118,205.32,206.6,202.01,203.04,1057118,0.0,1.0
2022-03-18,208.57,208.88,203.07,204.39,2036160,208.57,208.88,203.07,204.39,2036160,0.0,1.0
2022-03-21,206.81,209.03,203.99,207.7,1137416,206.81,209.03,203.99,207.7,1137416,0.0,1.0
2022-03-22,210.92,212.11,205.995,206.66,847863,210.92,212.11,205.995,206.66,847863,0.0,1.0
2022-03-23,209.62,213.11,209.38,210.92,955507,209.62,213.11,209.38,210.92,955507,0.0,1.0
2022-03-24,213.01,213.72,210.01,210.51,736209,213.01,213.72,210.01,210.51,736209,0.0,1.0
2022-03-25,210.97,214.1163,209.41,213.32,684846,210.97,214.1163,209.41,213.32,684846,0.0,1.0
2022-03-28,211.68,212.26,208.23,210.08,807568,211.68,212.26,208.23,210.08,807568,0.0,1.0
2022-03-29,214.95,215.93,212.66,212.955,699660,214.95,215.93,212.66,212.955,699660,0.0,1.0
2022-03-30,211.03,216.3599,210.32,214.95,585581,211.03,216.3599,210.32,214.95,585581,0.0,1.0
2022-03-31,210.6,213.235,210.1,212.13,951448,210.6,213.235,210.1,212.13,951448,0.0,1.0
2022-04-01,210.65,212.97,208.49,212.49,675812,210.65,212.97,208.49,212.49,675812,0.0,1.0
2022-04-04,211.64,213.495,211.07,212.06,800513,211.64,213.495,211.07,212.06,800513,0.0,1.0
2022-04-05,207.61,214.14,207.35,210.38,1292096,207.61,214.14,207.35,210.38,1292096,0.0,1.0
2022-04-06,209.71,210.35,205.52,206.87,1014201,209.71,210.35,205.52,206.87,1014201,0.0,1.0
2022-04-07,211.64,212.96,208.37,210.22,779081,211.64,212.96,208.37,210.22,779081,0.0,1.0
2022-04-08,214.75,218.02,210.36,211.18,1410679,214.75,218.02,210.36,211.18,1410679,0.0,1.0
2022-04-11,210.62,216.0,210.55,213.12,868994,210.62,216.0,210.55,213.12,868994,0.0,1.0
2022-04-12,208.06,212.91,206.62,211.01,976141,208.06,212.91,206.62,211.01,976141,0.0,1.0
2022-04-13,213.98,214.4,208.07,208.56,671641,213.98,214.4,208.07,208.56,671641,0.0,1.0
2022-04-14,212.55,216.0,212.2,214.4,917920,212.55,216.0,212.2,214.4,917920,0.0,1.0
2022-04-18,212.54,217.66,211.47,216.22,1033517,212.54,217.66,211.47,216.22,1033517,0.0,1.0
2022-04-19,223.02,224.32,212.55,212.98,1448690,223.02,224.32,212.55,212.98,1448690,0.0,1.0
2022-04-20,220.43,225.5,220.27,224.27,1028350,220.43,225.5,220.27,224.27,1028350,0.0,1.0
2022-04-21,218.4,224.78,218.3,222.37,932206,218.4,224.78,218.3,222.37,932206,0.0,1.0
2022-04-22,209.99,220.48,209.705,217.48,1342980,209.99,220.48,209.705,217.48,1342980,0.0,1.0
2022-04-25,214.54,215.58,208.42,209.82,1040498,214.54,215.58,208.42,209.82,1040498,0.0,1.0
2022-04-26,206.99,214.51,206.52,213.0,1089534,206.99,214.51,206.52,213.0,1089534,0.0,1.0
2022-04-27,206.94,209.93,206.24,207.62,728956,206.94,209.93,206.24,207.62,728956,0.0,1.0
2022-04-28,210.41,211.29,204.86,207.79,876739,210.41,211.29,204.86,207.79,876739,0.0,1.0
2022-04-29,207.44,214.62,206.97,210.67,1049383,207.44,214.62,206.97,210.67,1049383,0.0,1.0
2022-05-02,207.32,209.12,202.52,206.3,1526346,207.32,209.12,202.52,206.3,1526346,0.0,1.0
2022-05-03,205.7,214.775,205.0,209.12,1545830,205.7,214.775,205.0,209.12,1545830,0.0,1.0
2022-05-04,210.1,211.615,203.41,208.47,1079054,210.1,211.615,203.41,208.47,1079054,0.0,1.0
2022-05-05,201.18,209.39,199.59,207.63,1384834,201.18,209.39,199.59,207.63,1384834,0.0,1.0
2022-05-06,193.61,199.26,190.65,198.94,1888755,193.61,199.26,190.65,198.94,1888755,0.0,1.0
2022-05-09,187.54,193.91,187.16,191.05,1589749,187.54,193.91,187.16,191.05,1589749,0.0,1.0
2022-05-10,195.0,197.51,190.92,191.2,1603597,195.0,197.51,190.92,191.2,1603597,0.0,1.0
2022-05-11,191.07,198.14,190.51,192.29,1483576,191.07,198.14,190.51,192.29,1483576,0.0,1.0
2022-05-12,194.32,194.98,188.51,190.56,1313884,194.32,194.98,188.51,190.56,1313884,0.0,1.0
2022-05-13,199.11,200.2683,196.235,196.93,1230538,199.11,200.2683,196.235,196.93,1230538,0.0,1.0
2022-05-16,198.38,200.915,196.47,197.89,831474,198.38,200.915,196.47,197.89,831474,0.0,1.0
2022-05-17,202.9,203.06,197.475,200.13,781913,202.9,203.06,197.475,200.13,781913,0.0,1.0
2022-05-18,195.71,201.77,195.0,201.05,1197126,195.71,201.77,195.0,201.05,1197126,0.0,1.0
2022-05-19,193.09,195.55,191.46,195.32,1171104,193.09,195.55,191.46,195.32,1171104,0.0,1.0
2022-05-20,199.65,199.78,194.495,195.33,972550,199.65,199.78,194.495,195.33,972550,0.0,1.0
2022-05-23,199.4,204.0,198.69,201.09,931859,199.4,204.0,198.69,201.09,931859,0.0,1.0
2022-05-24,202.54,202.73,196.52,198.67,914081,202.54,202.73,196.52,198.67,914081,0.0,1.0
2022-05-25,202.36,203.32,198.1,202.54,932605,202.36,203.32,198.1,202.54,932605,0.0,1.0
2022-05-26,204.22,205.73,202.34,202.98,531968,204.22,205.73,202.34,202.98,531968,0.0,1.0
2022-05-27,206.2,207.3624,203.13,205.26,1013334,206.2,207.3624,203.13,205.26,1013334,0.0,1.0
2022-05-31,200.0,204.96,199.15,204.96,1767442,200.0,204.96,199.15,204.96,1767442,0.0,1.0
2022-06-01,200.0,202.22,198.47,202.0,1055338,200.0,202.22,198.47,202.0,1055338,0.0,1.0
2022-06-02,198.51,200.23,193.86,199.33,1094330,198.51,200.23,193.86,199.33,1094330,0.0,1.0
2022-06-03,200.62,204.64,197.8457,198.1,867338,200.62,204.64,197.8457,198.1,867338,0.0,1.0
2022-06-06,197.11,203.54,195.71,203.52,803906,197.11,203.54,195.71,203.52,803906,0.0,1.0
2022-06-07,201.08,201.47,195.48,195.76,790967,201.08,201.47,195.48,195.76,790967,0.0,1.0
2022-06-08,206.73,208.4899,200.0,201.08,1558996,206.73,208.4899,200.0,201.08,1558996,0.0,1.0
2022-06-09,202.22,206.53,202.18,205.98,894082,202.22,206.53,202.18,205.98,894082,0.0,1.0
2022-06-10,197.5,200.26,195.945,199.39,999881,197.5,200.26,195.945,199.39,999881,0.0,1.0
2022-06-13,192.16,195.46,191.75,194.17,1052847,192.16,195.46,191.75,194.17,1052847,0.0,1.0
2022-06-14,194.18,194.4,189.67,191.97,818035,194.18,194.4,189.67,191.97,818035,0.0,1.0
2022-06-15,197.26,199.2525,193.39,196.17,760208,197.26,199.2525,193.39,196.17,760208,0.0,1.0
2022-06-16,191.53,193.89,188.535,193.32,1024894,191.53,193.89,188.535,193.32,1024894,0.0,1.0
2022-06-17,201.74,204.26,192.11,192.11,1885021,201.74,204.26,192.11,192.11,1885021,0.0,1.0
2022-06-21,206.89,207.54,201.97,204.22,1319335,206.89,207.54,201.97,204.22,1319335,0.0,1.0
2022-06-22,207.0,209.62,204.61,205.31,988084,207.0,209.62,204.61,205.31,988084,0.0,1.0
2022-06-23,211.38,211.91,207.7,207.73,864055,211.38,211.91,207.7,207.73,864055,0.0,1.0
2022-06-24,211.93,212.71,207.19,211.38,2947056,211.93,212.71,207.19,211.38,2947056,0.0,1.0
2022-06-27,213.57,213.68,208.13,210.32,972663,213.57,213.68,208.13,210.32,972663,0.0,1.0
2022-06-28,202.51,213.88,202.33,213.75,1656726,202.51,213.88,202.33,213.75,1656726,0.0,1.0
2022-06-29,205.23,205.923,199.87,202.07,1260069,205.23,205.923,199.87,202.07,1260069,0.0,1.0
2022-06-30,203.94,207.09,200.4,203.58,1186197,203.94,207.09,200.4,203.58,1186197,0.0,1.0
2022-07-01,210.63,210.75,203.92,205.37,800858,210.63,210.75,203.92,205.37,800858,0.0,1.0
2022-07-05,212.58,212.73,206.775,208.98,898318,212.58,212.73,206.775,208.98,898318,0.0,1.0
2022-07-06,215.98,216.8,211.17,213.11,969511,215.98,216.8,211.17,213.11,969511,0.0,1.0
2022-07-07,217.96,219.91,215.13,215.83,900598,217.96,219.91,215.13,215.83,900598,0.0,1.0
2022-07-08,218.8,220.785,215.9,216.38,919017,218.8,220.785,215.9,216.38,919017,0.0,1.0
2022-07-11,215.26,218.0,214.52,217.56,609717,215.26,218.0,214.52,217.56,609717,0.0,1.0
2022-07-12,215.58,218.56,214.04,216.66,711078,215.58,218.56,214.04,216.66,711078,0.0,1.0
2022-07-13,214.53,216.345,211.92,211.92,635105,214.53,216.345,211.92,211.92,635105,0.0,1.0
2022-07-14,214.27,215.05,210.26,212.98,920130,214.27,215.05,210.26,212.98,920130,0.0,1.0
2022-07-15,217.01,217.3567,213.75,215.37,732084,217.01,217.3567,213.75,215.37,732084,0.0,1.0
2022-07-18,214.34,218.79,213.05,217.57,1056143,214.34,218.79,213.05,217.57,1056143,0.0,1.0
2022-07-19,220.26,222.2,216.28,217.74,1075234,220.26,222.2,216.28,217.74,1075234,0.0,1.0
2022-07-20,207.49,220.7,204.67,217.0,1991502,207.49,220.7,204.67,217.0,1991502,0.0,1.0
2022-07-21,214.06,214.68,207.94,208.27,1136962,214.06,214.68,207.94,208.27,1136962,0.0,1.0
2022-07-22,206.25,215.31,205.29,214.44,842311,206.25,215.31,205.29,214.44,842311,0.0,1.0
2022-07-25,207.57,207.955,204.175,205.99,776937,207.57,207.955,204.175,205.99,776937,0.0,1.0
2022-07-26,210.85,214.02,206.7,206.7,916183,210.85,214.02,206.7,206.7,916183,0.0,1.0
2022-07-27,212.92,213.67,209.65,209.65,848768,212.92,213.67,209.65,209.65,848768,0.0,1.0
2022-07-28,214.2,215.22,208.73,212.36,852636,214.2,215.22,208.73,212.36,852636,0.0,1.0
2022-07-29,215.06,216.69,211.59,212.51,1152012,215.06,216.69,211.59,212.51,1152012,0.0,1.0
2022-08-01,209.26,214.64,208.81,213.9,1117698,209.26,214.64,208.81,213.9,1117698,0.0,1.0
2022-08-02,209.15,213.46,208.55,209.51,685275,209.15,213.46,208.55,209.51,685275,0.0,1.0
2022-08-03,213.6,217.03,210.0,210.0,1005540,213.6,217.03,210.0,210.0,1005540,0.0,1.0
2022-08-04,217.3,218.86,214.74,214.74,991287,217.3,218.86,214.74,214.74,991287,0.0,1.0
2022-08-05,218.2,219.07,215.06,215.83,670487,218.2,219.07,215.06,215.83,670487,0.0,1.0
2022-08-08,217.56,222.22,215.38,216.79,932205,217.56,222.22,215.38,216.79,932205,0.0,1.0
2022-08-09,217.59,218.6,214.29,216.34,564921,217.59,218.6,214.29,216.34,564921,0.0,1.0
2022-08-10,221.04,221.62,216.98,220.6,925561,221.04,221.62,216.98,220.6,925561,0.0,1.0
2022-08-11,218.22,222.82,216.9201,221.22,653058,218.22,222.82,216.9201,221.22,653058,0.0,1.0
2022-08-12,220.99,222.1675,218.58,218.58,768989,220.99,222.1675,218.58,218.58,768989,0.0,1.0
2022-08-15,222.38,222.5,217.96,220.99,670044,222.38,222.5,217.96,220.99,670044,0.0,1.0
2022-08-16,219.64,222.135,217.55,221.74,607479,219.64,222.135,217.55,221.74,607479,0.0,1.0
2022-08-17,217.58,219.6492,216.61,218.81,486025,217.58,219.6492,216.61,218.81,486025,0.0,1.0
2022-08-18,216.34,216.98,214.33,216.94,514481,216.34,216.98,214.33,216.94,514481,0.0,1.0
2022-08-19,214.09,216.61,212.46,215.79,623398,214.09,216.61,212.46,215.79,623398,0.0,1.0
2022-08-22,207.7,212.82,207.195,212.25,760651,207.7,212.82,207.195,212.25,760651,0.0,1.0
2022-08-23,202.81,207.67,200.15,207.47,872939,202.81,207.67,200.15,207.47,872939,0.0,1.0
2022-08-24,201.78,202.9,200.15,201.74,698840,201.78,202.9,200.15,201.74,698840,0.0,1.0
2022-08-25,204.83,205.06,200.6895,202.49,673256,204.83,205.06,200.6895,202.49,673256,0.0,1.0
2022-08-26,198.59,206.29,198.53,205.33,973346,198.59,206.29,198.53,205.33,973346,0.0,1.0
2022-08-29,197.11,198.61,195.62,197.19,474024,197.11,198.61,195.62,197.19,474024,0.0,1.0
2022-08-30,196.08,197.775,195.17,196.6,623007,196.08,197.775,195.17,196.6,623007,0.0,1.0
2022-08-31,195.38,198.4899,193.65,197.89,871307,195.38,198.4899,193.65,197.89,871307,0.0,1.0
2022-09-01,199.79,201.41,193.65,194.77,915621,199.79,201.41,193.65,194.77,915621,0.0,1.0
2022-09-02,196.03,201.71,194.705,201.71,762094,196.03,201.71,194.705,201.71,762094,0.0,1.0
2022-09-06,194.69,198.0,194.42,196.06,765778,194.69,198.0,194.42,196.06,765778,0.0,1.0
2022-09-07,200.67,201.25,194.45,195.42,766232,200.67,201.25,194.45,195.42,766232,0.0,1.0
2022-09-08,207.98,208.05,201.16,201.16,1039172,207.98,208.05,201.16,201.16,1039172,0.0,1.0
2022-09-09,211.84,212.92,208.09,208.39,1053076,211.84,212.92,208.09,208.39,1053076,0.0,1.0
2022-09-12,212.88,216.17,211.08,212.1,955638,212.88,216.17,211.08,212.1,955638,0.0,1.0
2022-09-13,203.91,209.9672,203.29,208.9,1064214,203.91,209.9672,203.29,208.9,1064214,0.0,1.0
2022-09-14,204.11,205.065,200.745,204.9,840885,204.11,205.065,200.745,204.9,840885,0.0,1.0
2022-09-15,206.72,208.71,202.64,203.32,1021658,206.72,208.71,202.64,203.32,1021658,0.0,1.0
2022-09-16,208.26,209.19,204.23,206.54,1904404,208.26,209.19,204.23,206.54,1904404,0.0,1.0
2022-09-19,209.26,210.18,205.5316,206.88,843912,209.26,210.18,205.5316,206.88,843912,0.0,1.0
2022-09-20,204.2,207.95,202.65,207.78,947131,204.2,207.95,202.65,207.78,947131,0.0,1.0
2022-09-21,199.34,209.25,199.295,205.53,1068567,199.34,209.25,199.295,205.53,1068567,0.0,1.0
2022-09-22,200.62,201.675,195.58,197.49,711115,200.62,201.675,195.58,197.49,711115,0.0,1.0
2022-09-23,197.78,200.62,194.45,200.28,1443578,197.78,200.62,194.45,200.28,1443578,0.0,1.0
2022-09-26,195.75,199.805,194.63,197.44,1021416,195.75,199.805,194.63,197.44,1021416,0.0,1.0
2022-09-27,197.79,200.95,195.4984,197.02,849168,197.79,200.95,195.4984,197.02,849168,0.0,1.0
2022-09-28,276.61,283.44,265.02,282.96,16232041,276.61,283.44,265.02,282.96,16232041,0.0,1.0
2022-09-29,264.28,271.38,260.3602,269.29,6183961,264.28,271.38,260.3602,269.29,6183961,0.0,1.0
2022-09-30,267.0,271.49,257.0201,265.51,3749687,267.0,271.49,257.0201,265.51,3749687,0.0,1.0
2022-10-03,264.3,269.5,260.69,269.0,2498819,264.3,269.5,260.69,269.0,2498819,0.0,1.0
2022-10-04,267.45,269.87,264.5,266.0,2162048,267.45,269.87,264.5,266.0,2162048,0.0,1.0
2022-10-05,261.69,266.427,257.51,265.28,1573701,261.69,266.427,257.51,265.28,1573701,0.0,1.0
2022-10-06,262.26,266.305,259.12,261.97,1246529,262.26,266.305,259.12,261.97,1246529,0.0,1.0
2022-10-07,257.89,265.98,256.4756,261.4,1778234,257.89,265.98,256.4756,261.4,1778234,0.0,1.0
2022-10-10,254.78,258.39,252.3,257.58,1191670,254.78,258.39,252.3,257.58,1191670,0.0,1.0
2022-10-11,254.07,258.8199,250.31,251.97,1239120,254.07,258.8199,250.31,251.97,1239120,0.0,1.0
2022-10-12,253.67,256.12,250.94,254.51,1592558,253.67,256.12,250.94,254.51,1592558,0.0,1.0
2022-10-13,269.94,271.99,251.77,251.87,3279479,269.94,271.99,251.77,251.87,3279479,0.0,1.0
2022-10-14,264.63,272.62,264.03,270.65,1479254,264.63,272.62,264.03,270.65,1479254,0.0,1.0
2022-10-17,269.55,274.01,264.75,266.05,1658304,269.55,274.01,264.75,266.05,1658304,0.0,1.0
2022-10-18,270.28,273.705,267.28,270.03,1348974,270.28,273.705,267.28,270.03,1348974,0.0,1.0
2022-10-19,264.45,269.3,261.91,269.3,1158540,264.45,269.3,261.91,269.3,1158540,0.0,1.0
2022-10-20,262.65,265.99,260.325,263.42,1030931,262.65,265.99,260.325,263.42,1030931,0.0,1.0
2022-10-21,267.615,268.59,261.92,264.3,1575220,267.615,268.59,261.92,264.3,1575220,0.0,1.0
2022-10-24,274.62,275.835,267.94,267.94,1849370,274.62,275.835,267.94,267.94,1849370,0.0,1.0
2022-10-25,273.56,279.63,265.46,278.6,2431473,273.56,279.63,265.46,278.6,2431473,0.0,1.0
2022-10-26,280.43,284.755,278.44,280.0,2060468,280.43,284.755,278.44,280.0,2060468,0.0,1.0
2022-10-27,277.87,281.46,275.16,281.065,1399384,277.87,281.46,275.16,281.065,1399384,0.0,1.0
2022-10-28,284.29,285.35,272.28,278.01,1543724,284.29,285.35,272.28,278.01,1543724,0.0,1.0
2022-10-31,283.44,284.29,279.955,283.28,1086116,283.44,284.29,279.955,283.28,1086116,0.0,1.0
2022-11-01,280.04,286.82,280.0,283.44,1068692,280.04,286.82,280.0,283.44,1068692,0.0,1.0
2022-11-02,278.37,287.37,277.88,280.18,1498036,278.37,287.37,277.88,280.18,1498036,0.0,1.0
2022-11-03,280.25,282.5899,274.63,276.01,869145,280.25,282.5899,274.63,276.01,869145,0.0,1.0
2022-11-04,281.82,283.3,276.641,282.52,894500,281.82,283.3,276.641,282.52,894500,0.0,1.0
2022-11-07,284.62,287.96,281.0925,281.82,1266145,284.62,287.96,281.0925,281.82,1266145,0.0,1.0
2022-11-08,286.16,292.45,284.89,285.0,1472791,286.16,292.45,284.89,285.0,1472791,0.0,1.0
2022-11-09,282.31,289.78,282.18,286.39,800713,282.31,289.78,282.18,286.39,800713,0.0,1.0
2022-11-10,290.7,291.85,286.77,288.75,1439081,290.7,291.85,286.77,288.75,1439081,0.0,1.0
2022-11-11,289.45,291.005,283.44,290.7,1263457,289.45,291.005,283.44,290.7,1263457,0.0,1.0
2022-11-14,299.06,305.48,295.73,300.11,2686171,299.06,305.48,295.73,300.11,2686171,0.0,1.0
2022-11-15,299.78,303.791,297.01,300.67,1282502,299.78,303.791,297.01,300.67,1282502,0.0,1.0
2022-11-16,300.01,303.56,299.0,300.17,804067,300.01,303.56,299.0,300.17,804067,0.0,1.0
2022-11-17,302.05,302.93,296.79,297.07,959921,302.05,302.93,296.79,297.07,959921,0.0,1.0
2022-11-18,302.89,304.14,299.72,303.21,847509,302.89,304.14,299.72,303.21,847509,0.0,1.0
2022-11-21,301.63,305.87,300.405,304.2,969866,301.63,305.87,300.405,304.2,969866,0.0,1.0
2022-11-22,306.72,307.0,301.6,302.25,869193,306.72,307.0,301.6,302.25,869193,0.0,1.0
2022-11-23,303.45,307.4,302.108,307.0,997998,303.45,307.4,302.108,307.0,997998,0.0,1.0
2022-11-25,305.15,307.527,302.7,304.35,470765,305.15,307.527,302.7,304.35,470765,0.0,1.0
2022-11-28,291.9,303.11,290.31,296.03,2075417,291.9,303.11,290.31,296.03,2075417,0.0,1.0
2022-11-29,291.41,293.97,288.44,291.1,1104148,291.41,293.97,288.44,291.1,1104148,0.0,1.0
2022-11-30,305.17,311.88,301.2,306.28,4068326,305.17,311.88,301.2,306.28,4068326,0.0,1.0
2022-12-01,301.85,306.2775,299.17,305.51,1927908,301.85,306.2775,299.17,305.51,1927908,0.0,1.0
2022-12-02,298.9,305.06,297.78,299.24,1682653,298.9,305.06,297.78,299.24,1682653,0.0,1.0
2022-12-05,292.75,299.7,290.23,299.18,1498385,292.75,299.7,290.23,299.18,1498385,0.0,1.0
2022-12-06,291.47,295.065,288.53,292.22,1036051,291.47,295.065,288.53,292.22,1036051,0.0,1.0
2022-12-07,292.15,293.6,287.1,292.56,1112808,292.15,293.6,287.1,292.56,1112808,0.0,1.0
2022-12-08,289.1,292.32,286.72,291.86,1695560,289.1,292.32,286.72,291.86,1695560,0.0,1.0
2022-12-09,285.37,292.97,285.14,289.1,982783,285.37,292.97,285.14,289.1,982783,0.0,1.0
2022-12-12,290.59,290.86,282.57,285.0,1067277,290.59,290.86,282.57,285.0,1067277,0.0,1.0
2022-12-13,291.24,294.685,288.14,293.75,937185,291.24,294.685,288.14,293.75,937185,0.0,1.0
2022-12-14,289.05,294.18,287.15,290.15,905267,289.05,294.18,287.15,290.15,905267,0.0,1.0
2022-12-15,283.44,287.9,282.04,287.58,1090243,283.44,287.9,282.04,287.58,1090243,0.0,1.0
2022-12-16,284.98,285.59,279.07,280.56,3046750,284.98,285.59,279.07,280.56,3046750,0.0,1.0
2022-12-19,284.38,285.5,281.59,284.9,863419,284.38,285.5,281.59,284.9,863419,0.0,1.0
2022-12-20,287.51,288.89,283.85,284.94,873226,287.51,288.89,283.85,284.94,873226,0.0,1.0
2022-12-21,286.86,288.3,284.87,288.09,797010,286.86,288.3,284.87,288.09,797010,0.0,1.0
2022-12-22,280.61,283.65,278.305,283.61,946899,280.61,283.65,278.305,283.61,946899,0.0,1.0
2022-12-23,279.16,280.45,276.065,280.45,624756,279.16,280.45,276.065,280.45,624756,0.0,1.0
2022-12-27,274.77,279.89,273.38,279.89,638552,274.77,279.89,273.38,279.89,638552,0.0,1.0
2022-12-28,274.04,276.92,272.64,275.64,521042,274.04,276.92,272.64,275.64,521042,0.0,1.0
2022-12-29,276.0,279.14,274.3,274.83,594085,276.0,279.14,274.3,274.83,594085,0.0,1.0
2022-12-30,276.92,277.15,272.2,274.975,640674,276.92,277.15,272.2,274.975,640674,0.0,1.0
2023-01-03,272.63,278.0,272.39,276.73,1090503,272.63,278.0,272.39,276.73,1090503,0.0,1.0
2023-01-04,270.81,275.4441,269.88,275.38,1089092,270.81,275.4441,269.88,275.38,1089092,0.0,1.0
2023-01-05,271.59,272.795,265.32,269.33,1195521,271.59,272.795,265.32,269.33,1195521,0.0,1.0
2023-01-06,279.25,292.59,272.44,276.01,3729267,279.25,292.59,272.44,276.01,3729267,0.0,1.0
2023-01-09,274.72,281.99,269.06,280.54,1715870,274.72,281.99,269.06,280.54,1715870,0.0,1.0
2023-01-10,281.46,283.38,275.32,276.83,1379430,281.46,283.38,275.32,276.83,1379430,0.0,1.0
2023-01-11,285.03,285.33,281.24,281.85,1386161,285.03,285.33,281.24,281.85,1386161,0.0,1.0
2023-01-12,288.08,288.21,280.06,283.95,1218085,288.08,288.21,280.06,283.95,1218085,0.0,1.0
2023-01-13,288.04,289.51,285.1501,286.99,1008086,288.04,289.51,285.1501,286.99,1008086,0.0,1.0
2023-01-17,289.59,290.13,286.33,287.32,1167209,289.59,290.13,286.33,287.32,1167209,0.0,1.0
2023-01-18,283.47,291.91,282.65,290.58,1322279,283.47,291.91,282.65,290.58,1322279,0.0,1.0
2023-01-19,280.13,284.361,280.13,281.4,623126,280.13,284.361,280.13,281.4,623126,0.0,1.0
2023-01-20,285.77,286.4,280.2801,282.36,1101517,285.77,286.4,280.2801,282.36,1101517,0.0,1.0
2023-01-23,291.93,292.315,285.5175,285.97,1553088,291.93,292.315,285.5175,285.97,1553088,0.0,1.0
2023-01-24,291.88,293.34,289.33,291.93,911040,291.88,293.34,289.33,291.93,911040,0.0,1.0
2023-01-25,292.34,292.79,288.37,291.44,707449,292.34,292.79,288.37,291.44,707449,0.0,1.0
2023-01-26,291.92,293.01,289.67,292.34,557752,291.92,293.01,289.67,292.34,557752,0.0,1.0
2023-01-27,290.08,295.8962,289.94,292.36,894286,290.08,295.8962,289.94,292.36,894286,0.0,1.0
2023-01-30,285.94,290.08,284.38,287.44,619010,285.94,290.08,284.38,287.44,619010,0.0,1.0
2023-01-31,290.9,290.97,286.77,287.0,851929,290.9,290.97,286.77,287.0,851929,0.0,1.0
2023-02-01,291.6,293.23,286.13,289.57,755494,291.6,293.23,286.13,289.57,755494,0.0,1.0
2023-02-02,287.52,293.47,285.7,291.62,982899,287.52,293.47,285.7,291.62,982899,0.0,1.0
2023-02-03,283.63,291.1,282.52,288.57,789153,283.63,291.1,282.52,288.57,789153,0.0,1.0
2023-02-06,288.28,292.26,285.08,285.08,782811,288.28,292.26,285.08,285.08,782811,0.0,1.0
2023-02-07,291.43,292.42,285.1,286.5,802822,291.43,292.42,285.1,286.5,802822,0.0,1.0
2023-02-08,285.45,291.43,285.21,288.7,678670,285.45,291.43,285.21,288.7,678670,0.0,1.0
2023-02-09,287.0,292.17,286.11,286.11,857351,287.0,292.17,286.11,286.11,857351,0.0,1.0
2023-02-10,286.3,287.73,283.785,286.74,724920,286.3,287.73,283.785,286.74,724920,0.0,1.0
2023-02-13,290.46,290.76,282.31,284.45,761822,290.46,290.76,282.31,284.45,761822,0.0,1.0
2023-02-14,289.08,292.7499,284.76,289.82,1049216,289.08,292.7499,284.76,289.82,1049216,0.0,1.0
2023-02-15,278.98,288.37,275.52,288.0,1590682,278.98,288.37,275.52,288.0,1590682,0.0,1.0
2023-02-16,271.53,277.93,270.0,277.93,1511072,271.53,277.93,270.0,277.93,1511072,0.0,1.0
2023-02-17,278.38,278.86,269.25,270.91,782925,278.38,278.86,269.25,270.91,782925,0.0,1.0
2023-02-21,271.93,277.75,271.68,277.44,1023464,271.93,277.75,271.68,277.44,1023464,0.0,1.0
2023-02-22,272.55,275.25,271.63,272.37,760672,272.55,275.25,271.63,272.37,760672,0.0,1.0
2023-02-23,271.95,275.01,269.02,273.08,863212,271.95,275.01,269.02,273.08,863212,0.0,1.0
2023-02-24,270.02,273.27,267.53,269.71,904651,270.02,273.27,267.53,269.71,904651,0.0,1.0
2023-02-27,269.2,274.65,269.0,272.26,822315,269.2,274.65,269.0,272.26,822315,0.0,1.0
2023-02-28,269.86,270.49,266.775,267.76,1083555,269.86,270.49,266.775,267.76,1083555,0.0,1.0
2023-03-01,272.21,275.38,267.53,267.97,1167568,272.21,275.38,267.53,267.97,1167568,0.0,1.0
2023-03-02,268.75,271.99,268.47,270.63,732126,268.75,271.99,268.47,270.63,732126,0.0,1.0
2023-03-03,270.27,271.07,267.73,269.01,842011,270.27,271.07,267.73,269.01,842011,0.0,1.0
2023-03-06,270.25,272.635,267.8,270.5,1116530,270.25,272.635,267.8,270.5,1116530,0.0,1.0
2023-03-07,264.88,271.01,263.985,271.0,640922,264.88,271.01,263.985,271.0,640922,0.0,1.0
2023-03-08,263.02,265.8,261.72,264.88,649637,263.02,265.8,261.72,264.88,649637,0.0,1.0
2023-03-09,258.99,264.85,258.23,264.19,883964,258.99,264.85,258.23,264.19,883964,0.0,1.0
2023-03-10,256.56,262.88,254.8,258.99,880696,256.56,262.88,254.8,258.99,880696,0.0,1.0
2023-03-13,258.55,261.3,255.405,256.56,1027356,258.55,261.3,255.405,256.56,1027356,0.0,1.0
2023-03-14,262.35,265.81,259.3,262.17,1110734,262.35,265.81,259.3,262.17,1110734,0.0,1.0
2023-03-15,262.37,262.99,258.23,260.18,735535,262.37,262.99,258.23,260.18,735535,0.0,1.0
2023-03-16,265.25,267.155,259.365,259.46,1010582,265.25,267.155,259.365,259.46,1010582,0.0,1.0
2023-03-17,263.16,265.21,260.74,264.79,1602250,263.16,265.21,260.74,264.79,1602250,0.0,1.0
2023-03-20,267.91,268.79,262.76,264.65,878374,267.91,268.79,262.76,264.65,878374,0.0,1.0
2023-03-21,266.15,268.99,264.14,268.97,621359,266.15,268.99,264.14,268.97,621359,0.0,1.0
2023-03-22,261.22,267.25,260.95,266.11,530462,261.22,267.25,260.95,266.11,530462,0.0,1.0
2023-03-23,265.17,267.45,262.495,262.84,703686,265.17,267.45,262.495,262.84,703686,0.0,1.0
2023-03-24,270.03,271.36,263.15,265.44,973418,270.03,271.36,263.15,265.44,973418,0.0,1.0
2023-03-27,269.98,272.425,269.48,270.805,607891,269.98,272.425,269.48,270.805,607891,0.0,1.0
2023-03-28,270.25,271.9,268.78,270.06,560270,270.25,271.9,268.78,270.06,560270,0.0,1.0
2023-03-29,274.01,274.62,270.89,271.12,772909,274.01,274.62,270.89,271.12,772909,0.0,1.0
2023-03-30,275.13,276.38,272.64,275.73,714018,275.13,276.38,272.64,275.73,714018,0.0,1.0
2023-03-31,278.03,279.0,275.44,275.44,1196988,278.03,279.0,275.44,275.44,1196988,0.0,1.0
2023-04-03,277.34,279.065,275.68,276.34,772841,277.34,279.065,275.68,276.34,772841,0.0,1.0
2023-04-04,275.25,277.5799,273.39,277.11,579240,275.25,277.5799,273.39,277.11,579240,0.0,1.0
2023-04-05,283.99,285.36,275.33,276.0,1008237,283.99,285.36,275.33,276.0,1008237,0.0,1.0
2023-04-06,286.8,287.77,283.8,285.06,737111,286.8,287.77,283.8,285.06,737111,0.0,1.0
2023-04-10,282.86,285.65,280.29,285.4,475828,282.86,285.65,280.29,285.4,475828,0.0,1.0
2023-04-11,283.69,285.47,282.485,283.32,556082,283.69,285.47,282.485,283.32,556082,0.0,1.0
2023-04-12,285.79,287.09,283.6,284.57,611239,285.79,287.09,283.6,284.57,611239,0.0,1.0
2023-04-13,289.7,290.9,285.445,286.26,715486,289.7,290.9,285.445,286.26,715486,0.0,1.0
2023-04-14,288.13,289.39,285.05,288.55,571402,288.13,289.39,285.05,288.55,571402,0.0,1.0
2023-04-17,292.2,294.22,290.05,294.0,764826,292.2,294.22,290.05,294.0,764826,0.0,1.0
2023-04-18,293.83,294.62,290.07,292.36,668901,293.83,294.62,290.07,292.36,668901,0.0,1.0
2023-04-19,292.27,293.85,291.98,292.69,492409,292.27,293.85,291.98,292.69,492409,0.0,1.0
2023-04-20,290.27,291.58,289.26,290.24,653456,290.27,291.58,289.26,290.24,653456,0.0,1.0
2023-04-21,293.99,294.19,289.5101,290.6,847813,293.99,294.19,289.5101,290.6,847813,0.0,1.0
2023-04-24,293.03,295.25,292.17,293.99,1138120,293.03,295.25,292.17,293.99,1138120,0.0,1.0
2023-04-25,282.41,294.0,280.715,291.05,1527989,282.41,294.0,280.715,291.05,1527989,0.0,1.0
2023-04-26,288.04,289.24,274.9,278.59,1805784,288.04,289.24,274.9,278.59,1805784,0.0,1.0
2023-04-27,293.72,294.085,285.545,288.0,1459530,293.72,294.085,285.545,288.0,1459530,0.0,1.0
2023-04-28,304.23,305.5,293.3735,293.91,1957794,304.23,305.5,293.3735,293.91,1957794,0.0,1.0
2023-05-01,311.11,312.2299,304.22,305.75,1278905,311.11,312.2299,304.22,305.75,1278905,0.0,1.0
2023-05-02,309.28,311.89,305.26,309.2,1090909,309.28,311.89,305.26,309.2,1090909,0.0,1.0
2023-05-03,311.0,316.69,309.55,315.0,2787548,311.0,316.69,309.55,315.0,2787548,0.0,1.0
2023-05-04,313.57,314.37,309.585,311.42,1214059,313.57,314.37,309.585,311.42,1214059,0.0,1.0
2023-05-05,318.06,319.74,310.66,313.81,1734678,318.06,319.74,310.66,313.81,1734678,0.0,1.0
2023-05-08,314.37,317.48,310.0,317.48,936074,314.37,317.48,310.0,317.48,936074,0.0,1.0
2023-05-09,314.0,315.69,311.0916,311.87,906114,314.0,315.69,311.0916,311.87,906114,0.0,1.0
2023-05-10,313.26,315.78,310.71,315.19,795061,313.26,315.78,310.71,315.19,795061,0.0,1.0
2023-05-11,310.56,313.59,308.645,313.5,726355,310.56,313.59,308.645,313.5,726355,0.0,1.0
2023-05-12,309.6,311.41,307.7,310.97,442652,309.6,311.41,307.7,310.97,442652,0.0,1.0
2023-05-15,311.87,312.48,309.1496,310.0,495786,311.87,312.48,309.1496,310.0,495786,0.0,1.0
2023-05-16,307.61,310.64,306.11,310.6,638484,307.61,310.64,306.11,310.6,638484,0.0,1.0
2023-05-17,306.25,308.25,302.145,308.25,585381,306.25,308.25,302.145,308.25,585381,0.0,1.0
2023-05-18,305.45,306.23,301.935,305.85,616797,305.45,306.23,301.935,305.85,616797,0.0,1.0
2023-05-19,308.48,310.5,306.52,307.0,568782,308.48,310.5,306.52,307.0,568782,0.0,1.0
2023-05-22,306.87,310.47,306.13,309.93,527960,306.87,310.47,306.13,309.93,527960,0.0,1.0
2023-05-23,303.15,306.87,302.33,305.23,762739,303.15,306.87,302.33,305.23,762739,0.0,1.0
2023-05-24,301.56,302.31,298.33,301.82,842727,301.56,302.31,298.33,301.82,842727,0.0,1.0
2023-05-25,297.13,298.89,291.64,298.51,1073036,297.13,298.89,291.64,298.51,1073036,0.0,1.0
2023-05-26,298.66,299.11,294.83,298.51,945597,298.66,299.11,294.83,298.51,945597,0.0,1.0
2023-05-30,298.69,298.95,295.0,297.92,802649,298.69,298.95,295.0,297.92,802649,0.0,1.0
2023-05-31,296.41,299.58,294.805,298.69,1565311,296.41,299.58,294.805,298.69,1565311,0.0,1.0
2023-06-01,302.41,308.3793,300.19,301.02,1033608,302.41,308.3793,300.19,301.02,1033608,0.0,1.0
2023-06-02,300.2,303.17,297.68,302.53,817147,300.2,303.17,297.68,302.53,817147,0.0,1.0
2023-06-05,302.13,304.285,299.59,299.67,1085217,302.13,304.285,299.59,299.67,1085217,0.0,1.0
2023-06-06,299.79,304.76,298.32,303.65,911744,299.79,304.76,298.32,303.65,911744,0.0,1.0
2023-06-07,304.9,309.3013,294.04,299.63,2034325,304.9,309.3013,294.04,299.63,2034325,0.0,1.0
2023-06-08,308.88,311.28,303.69,310.69,1232398,308.88,311.28,303.69,310.69,1232398,0.0,1.0
2023-06-09,308.88,308.88,308.88,308.88,8067,308.88,308.88,308.88,308.88,8067,0.0,1.0
2023-06-12,313.41,319.76,310.0,319.76,1502964,313.41,319.76,310.0,319.76,1502964,0.0,1.0
2023-06-13,304.6,312.76,299.52,310.84,1527099,304.6,312.76,299.52,310.84,1527099,0.0,1.0
2023-06-14,299.99,306.52,296.0893,304.6,1512559,299.99,306.52,296.0893,304.6,1512559,0.0,1.0
2023-06-15,297.83,300.0,293.21,299.77,1483187,297.83,300.0,293.21,299.77,1483187,0.0,1.0
2023-06-16,297.48,304.7899,296.2,300.57,1915437,297.48,304.7899,296.2,300.57,1915437,0.0,1.0
2023-06-20,293.79,298.73,293.65,296.0,961216,293.79,298.73,293.65,296.0,961216,0.0,1.0
2023-06-21,294.36,294.84,289.83,294.04,787769,294.36,294.84,289.83,294.04,787769,0.0,1.0
2023-06-22,293.95,296.46,291.58,294.25,907104,293.95,296.46,291.58,294.25,907104,0.0,1.0
2023-06-23,284.52,293.52,283.97,293.35,1428355,284.52,293.52,283.97,293.35,1428355,0.0,1.0
2023-06-26,281.58,283.95,279.56,283.87,833558,281.58,283.95,279.56,283.87,833558,0.0,1.0
2023-06-27,282.95,283.489,277.71,281.91,851193,282.95,283.489,277.71,281.91,851193,0.0,1.0
2023-06-28,284.02,285.6752,281.29,282.95,618761,284.02,285.6752,281.29,282.95,618761,0.0,1.0
2023-06-29,282.13,285.45,280.59,282.71,873745,282.13,285.45,280.59,282.71,873745,0.0,1.0
2023-06-30,284.85,286.5,282.91,284.96,1130781,284.85,286.5,282.91,284.96,1130781,0.0,1.0
2023-07-03,285.44,285.65,281.24,282.87,414684,285.44,285.65,281.24,282.87,414684,0.0,1.0
2023-07-05,285.89,287.595,283.835,285.45,744667,285.89,287.595,283.835,285.45,744667,0.0,1.0
2023-07-06,284.99,286.92,282.475,285.95,1067842,284.99,286.92,282.475,285.95,1067842,0.0,1.0
2023-07-07,275.07,286.54,274.75,285.58,2851353,275.07,286.54,274.75,285.58,2851353,0.0,1.0
2023-07-10,281.58,282.74,275.0,275.0,1280527,281.58,282.74,275.0,275.0,1280527,0.0,1.0
2023-07-11,279.84,280.52,276.02,280.0,909330,279.84,280.52,276.02,280.0,909330,0.0,1.0
2023-07-12,277.62,281.6835,277.29,280.17,1055828,277.62,281.6835,277.29,280.17,1055828,0.0,1.0
2023-07-13,277.97,280.855,276.395,278.93,985734,277.97,280.855,276.395,278.93,985734,0.0,1.0
2023-07-14,278.93,280.0,276.12,278.94,895395,278.93,280.0,276.12,278.94,895395,0.0,1.0
2023-07-17,278.4,280.4901,276.22,278.42,1189289,278.4,280.4901,276.22,278.42,1189289,0.0,1.0
2023-07-18,276.17,281.12,275.765,278.4,1052307,276.17,281.12,275.765,278.4,1052307,0.0,1.0
2023-07-19,276.89,278.95,275.835,276.17,912256,276.89,278.95,275.835,276.17,912256,0.0,1.0
2023-07-20,274.7,279.9,273.47,278.0,1570657,274.7,279.9,273.47,278.0,1570657,0.0,1.0
2023-07-21,276.74,278.12,274.33,276.1,2827799,276.74,278.12,274.33,276.1,2827799,0.0,1.0
2023-07-24,277.0,278.41,275.7,276.54,1173923,277.0,278.41,275.7,276.54,1173923,0.0,1.0
2023-07-25,270.31,280.415,264.37,279.86,2485258,270.31,280.415,264.37,279.86,2485258,0.0,1.0
2023-07-26,265.25,270.0,263.0875,270.0,1517632,265.25,270.0,263.0875,270.0,1517632,0.0,1.0
2023-07-27,262.79,267.02,262.4,265.73,1283179,262.79,267.02,262.4,265.73,1283179,0.0,1.0
2023-07-28,265.23,268.255,256.13,263.3,3169512,265.23,268.255,256.13,263.3,3169512,0.0,1.0
2023-07-31,270.19,273.46,263.53,264.26,1374678,270.19,273.46,263.53,264.26,1374678,0.0,1.0
2023-08-01,269.3,269.68,266.49,269.36,1070870,269.3,269.68,266.49,269.36,1070870,0.0,1.0
2023-08-02,271.56,275.865,269.15,269.7,1299545,271.56,275.865,269.15,269.7,1299545,0.0,1.0
2023-08-03,267.75,271.11,266.7815,270.08,977288,267.75,271.11,266.7815,270.08,977288,0.0,1.0
2023-08-04,268.92,269.935,266.68,267.04,929666,268.92,269.935,266.68,267.04,929666,0.0,1.0
2023-08-07,271.23,271.755,262.96,262.96,1232472,271.23,271.755,262.96,262.96,1232472,0.0,1.0
2023-08-08,274.14,278.95,271.65,271.84,1445225,274.14,278.95,271.65,271.84,1445225,0.0,1.0
2023-08-09,271.29,275.65,270.71,273.51,613144,271.29,275.65,270.71,273.51,613144,0.0,1.0
2023-08-10,269.06,272.57,268.77,271.68,934876,269.06,272.57,268.77,271.68,934876,0.0,1.0
2023-08-11,273.68,276.52,267.435,268.0,869768,273.68,276.52,267.435,268.0,869768,0.0,1.0
2023-08-14,272.74,274.05,269.96,274.05,715616,272.74,274.05,269.96,274.05,715616,0.0,1.0
2023-08-15,270.22,272.23,266.5,271.56,763039,270.22,272.23,266.5,271.56,763039,0.0,1.0
2023-08-16,265.26,271.07,265.07,270.48,645774,265.26,271.07,265.07,270.48,645774,0.0,1.0
2023-08-17,261.5,265.79,260.935,265.26,741835,261.5,265.79,260.935,265.26,741835,0.0,1.0
2023-08-18,261.15,262.4,259.755,259.79,585602,261.15,262.4,259.755,259.79,585602,0.0,1.0
2023-08-21,265.07,266.25,260.415,260.92,755327,265.07,266.25,260.415,260.92,755327,0.0,1.0
2023-08-22,262.98,265.85,262.67,264.07,655699,262.98,265.85,262.67,264.07,655699,0.0,1.0
2023-08-23,264.8,266.78,263.99,265.74,544772,264.8,266.78,263.99,265.74,544772,0.0,1.0
2023-08-24,262.43,266.49,262.345,263.83,515745,262.43,266.49,262.345,263.83,515745,0.0,1.0
2023-08-25,264.43,264.79,261.09,263.0,608146,264.43,264.79,261.09,263.0,608146,0.0,1.0
2023-08-28,265.05,266.47,263.54,265.4,359872,265.05,266.47,263.54,265.4,359872,0.0,1.0
2023-08-29,268.0,268.15,265.11,265.35,524972,268.0,268.15,265.11,265.35,524972,0.0,1.0
2023-08-30,267.18,269.46,265.25,268.84,552728,267.18,269.46,265.25,268.84,552728,0.0,1.0
2023-08-31,267.36,269.175,265.32,266.83,1012842,267.36,269.175,265.32,266.83,1012842,0.0,1.0
2023-09-01,267.17,269.72,266.91,269.01,522401,267.17,269.72,266.91,269.01,522401,0.0,1.0
2023-09-05,266.29,270.5,266.11,269.43,932543,266.29,270.5,266.11,269.43,932543,0.0,1.0
2023-09-06,263.72,266.47,261.5,266.47,944699,263.72,266.47,261.5,266.47,944699,0.0,1.0
2023-09-07,261.34,263.27,256.92,263.21,1199251,261.34,263.27,256.92,263.21,1199251,0.0,1.0
2023-09-08,258.99,262.7,258.62,262.22,788075,258.99,262.7,258.62,262.22,788075,0.0,1.0
2023-09-11,258.92,261.985,258.33,260.12,585026,258.92,261.985,258.33,260.12,585026,0.0,1.0
2023-09-12,258.44,260.57,257.89,258.92,611210,258.44,260.57,257.89,258.92,611210,0.0,1.0
2023-09-13,255.91,260.0,255.05,258.62,623923,255.91,260.0,255.05,258.62,623923,0.0,1.0
2023-09-14,256.32,258.85,256.0,256.63,652994,256.32,258.85,256.0,256.63,652994,0.0,1.0
2023-09-15,254.79,257.58,254.0,256.63,1353045,254.79,257.58,254.0,256.63,1353045,0.0,1.0
2023-09-18,253.3,256.0525,252.62,254.94,509802,253.3,256.0525,252.62,254.94,509802,0.0,1.0
2023-09-19,256.67,256.795,253.33,253.66,566995,256.67,256.795,253.33,253.66,566995,0.0,1.0
2023-09-20,260.53,262.48,256.42,257.32,1143126,260.53,262.48,256.42,257.32,1143126,0.0,1.0
2023-09-21,258.93,260.275,256.765,258.8,974567,258.93,260.275,256.765,258.8,974567,0.0,1.0
2023-09-22,257.68,260.72,257.09,259.33,800827,257.68,260.72,257.09,259.33,800827,0.0,1.0
2023-09-25,255.02,257.1,251.85,257.1,766209,255.02,257.1,251.85,257.1,766209,0.0,1.0
2023-09-26,258.05,258.46,254.04,254.97,855916,258.05,258.46,254.04,254.97,855916,0.0,1.0
2023-09-27,257.52,261.375,255.16,258.44,806443,257.52,261.375,255.16,258.44,806443,0.0,1.0
2023-09-28,257.83,259.35,256.25,258.48,641268,257.83,259.35,256.25,258.48,641268,0.0,1.0
2023-09-29,257.01,259.23,255.25,258.53,887737,257.01,259.23,255.25,258.53,887737,0.0,1.0
2023-10-02,252.86,256.86,251.08,255.85,752406,252.86,256.86,251.08,255.85,752406,0.0,1.0
2023-10-03,251.31,253.75,248.41,251.95,830057,251.31,253.75,248.41,251.95,830057,0.0,1.0
2023-10-04,257.16,257.55,251.54,252.13,1034355,257.16,257.55,251.54,252.13,1034355,0.0,1.0
2023-10-05,259.77,260.14,255.6501,258.0,814155,259.77,260.14,255.6501,258.0,814155,0.0,1.0
2023-10-06,263.25,265.175,258.76,259.5,1080056,263.25,265.175,258.76,259.5,1080056,0.0,1.0
2023-10-09,264.21,264.8899,260.0,262.98,612209,264.21,264.8899,260.0,262.98,612209,0.0,1.0
2023-10-10,264.14,265.19,262.76,264.48,689952,264.14,265.19,262.76,264.48,689952,0.0,1.0
2023-10-11,266.52,268.44,264.88,265.6,814227,266.52,268.44,264.88,265.6,814227,0.0,1.0
2023-10-12,260.99,268.02,259.39,266.92,1553965,260.99,268.02,259.39,266.92,1553965,0.0,1.0
2023-10-13,262.26,262.35,258.81,261.18,869810,262.26,262.35,258.81,261.18,869810,0.0,1.0
2023-10-16,267.94,268.75,261.22,262.04,1227139,267.94,268.75,261.22,262.04,1227139,0.0,1.0
2023-10-17,267.43,269.4312,265.7301,268.11,623330,267.43,269.4312,265.7301,268.11,623330,0.0,1.0
2023-10-18,263.5,268.145,263.31,266.68,977078,263.5,268.145,263.31,266.68,977078,0.0,1.0
2023-10-19,257.3,263.45,256.1,263.45,1225264,257.3,263.45,256.1,263.45,1225264,0.0,1.0
2023-10-20,257.45,260.5,255.46,258.01,1938366,257.45,260.5,255.46,258.01,1938366,0.0,1.0
2023-10-23,253.39,256.34,251.88,256.34,963224,253.39,256.34,251.88,256.34,963224,0.0,1.0
2023-10-24,252.11,255.53,249.405,253.42,795682,252.11,255.53,249.405,253.42,795682,0.0,1.0
2023-10-25,246.72,250.735,244.61,249.89,1204014,246.72,250.735,244.61,249.89,1204014,0.0,1.0
2023-10-26,241.08,249.97,241.01,248.41,1364741,241.08,249.97,241.01,248.41,1364741,0.0,1.0
2023-10-27,234.52,240.28,233.76,240.0,1089330,234.52,240.28,233.76,240.0,1089330,0.0,1.0
2023-10-30,237.21,237.87,234.39,235.32,857172,237.21,237.87,234.39,235.32,857172,0.0,1.0
2023-10-31,237.54,239.0,236.07,236.69,681403,237.54,239.0,236.07,236.69,681403,0.0,1.0
2023-11-01,239.62,241.055,235.1,238.56,841896,239.62,241.055,235.1,238.56,841896,0.0,1.0
2023-11-02,241.86,242.5,237.38,239.6,802512,241.86,242.5,237.38,239.6,802512,0.0,1.0
2023-11-03,249.5,251.51,243.66,244.2,992627,249.5,251.51,243.66,244.2,992627,0.0,1.0
2023-11-06,248.63,251.495,247.649,249.5,1061387,248.63,251.495,247.649,249.5,1061387,0.0,1.0
2023-11-07,245.61,248.39,241.52,246.6,1483315,245.61,248.39,241.52,246.6,1483315,0.0,1.0
2023-11-08,231.69,246.51,229.1,245.69,2802184,231.69,246.51,229.1,245.69,2802184,0.0,1.0
2023-11-09,224.65,232.11,222.59,231.97,1578243,224.65,232.11,222.59,231.97,1578243,0.0,1.0
2023-11-10,224.79,226.9452,221.39,225.39,1330257,224.79,226.9452,221.39,225.39,1330257,0.0,1.0
2023-11-13,222.59,224.73,220.86,223.24,856352,222.59,224.73,220.86,223.24,856352,0.0,1.0
2023-11-14,225.26,227.46,224.02,226.14,999913,225.26,227.46,224.02,226.14,999913,0.0,1.0
2023-11-15,229.63,231.665,223.17,224.43,1346392,229.63,231.665,223.17,224.43,1346392,0.0,1.0
2023-11-16,229.46,232.88,227.85,231.22,790672,229.46,232.88,227.85,231.22,790672,0.0,1.0
2023-11-17,228.0,230.94,226.75,230.94,1447304,228.0,230.94,226.75,230.94,1447304,0.0,1.0
2023-11-20,230.11,231.0,228.13,228.13,819628,230.11,231.0,228.13,228.13,819628,0.0,1.0
2023-11-21,229.57,231.91,228.88,230.4,696129,229.57,231.91,228.88,230.4,696129,0.0,1.0
2023-11-22,231.25,231.41,229.485,230.95,505525,231.25,231.41,229.485,230.95,505525,0.0,1.0
2023-11-24,231.95,232.47,229.37,231.25,396390,231.95,232.47,229.37,231.25,396390,0.0,1.0
2023-11-27,228.79,232.25,227.09,231.25,814921,228.79,232.25,227.09,231.25,814921,0.0,1.0
2023-11-28,227.41,227.65,223.89,227.65,802301,227.41,227.65,223.89,227.65,802301,0.0,1.0
2023-11-29,232.06,234.06,227.415,228.0,1463637,232.06,234.06,227.415,228.0,1463637,0.0,1.0
2023-11-30,234.08,235.11,229.24,232.68,1492851,234.08,235.11,229.24,232.68,1492851,0.0,1.0
2023-12-01,234.64,234.76,231.11,233.95,734994,234.64,234.76,231.11,233.95,734994,0.0,1.0
2023-12-04,232.85,236.24,232.32,234.11,945656,232.85,236.24,232.32,234.11,945656,0.0,1.0
2023-12-05,229.57,232.48,229.16,232.0,861300,229.57,232.48,229.16,232.0,861300,0.0,1.0
2023-12-06,233.87,236.0,229.34,230.53,942333,233.87,236.0,229.34,230.53,942333,0.0,1.0
2023-12-07,239.12,239.93,235.74,237.77,1221543,239.12,239.93,235.74,237.77,1221543,0.0,1.0
2023-12-08,239.29,240.81,236.8,237.65,987954,239.29,240.81,236.8,237.65,987954,0.0,1.0
2023-12-11,246.11,251.19,242.5,248.0,1428629,246.11,251.19,242.5,248.0,1428629,0.0,1.0
2023-12-12,249.04,250.89,244.11,247.55,1228839,249.04,250.89,244.11,247.55,1228839,0.0,1.0
2023-12-13,255.56,255.69,248.7601,249.27,1613127,255.56,255.69,248.7601,249.27,1613127,0.0,1.0
2023-12-14,256.54,261.46,254.765,257.0,1913174,256.54,261.46,254.765,257.0,1913174,0.0,1.0
2023-12-15,248.13,259.86,248.01,257.34,3862500,248.13,259.86,248.01,257.34,3862500,0.0,1.0
2023-12-18,250.33,251.43,247.04,249.7,1641957,250.33,251.43,247.04,249.7,1641957,0.0,1.0
2023-12-19,251.69,252.87,249.09,250.33,1252569,251.69,252.87,249.09,250.33,1252569,0.0,1.0
2023-12-20,248.16,253.0,248.1,251.5,755938,248.16,253.0,248.1,251.5,755938,0.0,1.0
2023-12-21,253.86,254.9657,250.03,250.03,939964,253.86,254.9657,250.03,250.03,939964,0.0,1.0
2023-12-22,257.97,258.78,255.185,255.31,689602,257.97,258.78,255.185,255.31,689602,0.0,1.0
2023-12-26,260.7,261.1263,257.795,258.5,550277,260.7,261.1263,257.795,258.5,550277,0.0,1.0
2023-12-27,261.93,263.3399,260.64,261.59,617883,261.93,263.3399,260.64,261.59,617883,0.0,1.0
2023-12-28,260.58,263.98,260.29,262.86,756007,260.58,263.98,260.29,262.86,756007,0.0,1.0
2023-12-29,258.77,260.9952,257.0,260.16,802816,258.77,260.9952,257.0,260.16,802816,0.0,1.0
2024-01-02,267.71,267.99,256.71,257.56,1084767,267.71,267.99,256.71,257.56,1084767,0.0,1.0
2024-01-03,263.43,268.295,263.39,268.27,814316,263.43,268.295,263.39,268.27,814316,0.0,1.0
2024-01-04,260.28,264.58,259.605,264.58,949011,260.28,264.58,259.605,264.58,949011,0.0,1.0
2024-01-05,257.88,259.925,255.375,257.47,841373,257.88,259.925,255.375,257.47,841373,0.0,1.0
2024-01-08,257.98,258.71,251.53,255.06,1419728,257.98,258.71,251.53,255.06,1419728,0.0,1.0
2024-01-09,255.84,257.28,253.61,256.19,807724,255.84,257.28,253.61,256.19,807724,0.0,1.0
2024-01-10,254.23,255.18,251.0,254.36,793059,254.23,255.18,251.0,254.36,793059,0.0,1.0
2024-01-11,247.21,252.94,245.0,252.29,1196839,247.21,252.94,245.0,252.29,1196839,0.0,1.0
2024-01-12,248.12,250.45,246.73,248.17,769565,248.12,250.45,246.73,248.17,769565,0.0,1.0
2024-01-16,246.19,247.56,244.0,247.0,1055846,246.19,247.56,244.0,247.0,1055846,0.0,1.0
2024-01-17,245.27,246.19,242.52,244.71,773097,245.27,246.19,242.52,244.71,773097,0.0,1.0
2024-01-18,246.97,247.98,240.83,243.89,1172010,246.97,247.98,240.83,243.89,1172010,0.0,1.0
2024-01-19,249.96,251.28,244.425,246.96,2316694,249.96,251.28,244.425,246.96,2316694,0.0,1.0
2024-01-22,248.3,252.17,247.074,250.3,787220,248.3,252.17,247.074,250.3,787220,0.0,1.0
2024-01-23,251.68,251.92,248.01,249.13,727962,251.68,251.92,248.01,249.13,727962,0.0,1.0
2024-01-24,247.16,250.8,246.97,248.34,845126,247.16,250.8,246.97,248.34,845126,0.0,1.0
2024-01-25,246.21,249.465,245.24,247.22,696146,246.21,249.465,245.24,247.22,696146,0.0,1.0
2024-01-26,244.82,248.07,244.41,247.36,540817,244.82,248.07,244.41,247.36,540817,0.0,1.0
2024-01-29,247.52,248.34,242.42,243.41,681609,247.52,248.34,242.42,243.41,681609,0.0,1.0
2024-01-30,247.08,248.36,243.575,245.98,815602,247.08,248.36,243.575,245.98,815602,0.0,1.0
2024-01-31,246.66,251.99,246.24,247.67,1119869,246.66,251.99,246.24,247.67,1119869,0.0,1.0
2024-02-01,247.83,249.33,240.0,245.4,955585,247.83,249.33,240.0,245.4,955585,0.0,1.0
2024-02-02,243.72,246.39,241.53,245.93,861460,243.72,246.39,241.53,245.93,861460,0.0,1.0
2024-02-05,241.84,245.2275,240.5,242.21,858664,241.84,245.2275,240.5,242.21,858664,0.0,1.0
2024-02-06,245.55,245.88,239.96,241.0,1304794,245.55,245.88,239.96,241.0,1304794,0.0,1.0
2024-02-07,240.54,246.44,240.54,246.44,773839,240.54,246.44,240.54,246.44,773839,0.0,1.0
2024-02-08,240.3,240.54,237.52,239.89,743942,240.3,240.54,237.52,239.89,743942,0.0,1.0
2024-02-09,240.98,241.36,238.9,239.88,689901,240.98,241.36,238.9,239.88,689901,0.0,1.0
2024-02-12,244.74,244.95,239.45,239.45,962049,244.74,244.95,239.45,239.45,962049,0.0,1.0
2024-02-13,226.65,237.0,225.275,235.64,3403572,226.65,237.0,225.275,235.64,3403572,0.0,1.0
2024-02-14,220.74,227.99,220.56,227.01,2220580,220.74,227.99,220.56,227.01,2220580,0.0,1.0
2024-02-15,223.35,225.0,220.07,221.15,1307777,223.35,225.0,220.07,221.15,1307777,0.0,1.0
2024-02-16,219.08,221.75,217.53,221.15,1768123,219.08,221.75,217.53,221.15,1768123,0.0,1.0
2024-02-20,219.21,220.25,215.6801,217.56,1919847,219.21,220.25,215.6801,217.56,1919847,0.0,1.0
2024-02-21,221.11,223.41,219.0,221.49,1055024,221.11,223.41,219.0,221.49,1055024,0.0,1.0
2024-02-22,222.48,223.22,218.69,221.23,901095,222.48,223.22,218.69,221.23,901095,0.0,1.0
2024-02-23,223.32,225.8,221.5,223.43,911025,223.32,225.8,221.5,223.43,911025,0.0,1.0
2024-02-26,223.71,224.99,222.0,222.52,774466,223.71,224.99,222.0,222.52,774466,0.0,1.0
2024-02-27,223.94,224.87,220.2,223.72,983082,223.94,224.87,220.2,223.72,983082,0.0,1.0
2024-02-28,221.74,224.12,221.0,222.25,1038644,221.74,224.12,221.0,222.25,1038644,0.0,1.0
2024-02-29,216.99,224.0,216.7,221.76,1917844,216.99,224.0,216.7,221.76,1917844,0.0,1.0
2024-03-01,220.95,222.02,215.35,217.46,1085504,220.95,222.02,215.35,217.46,1085504,0.0,1.0
2024-03-04,221.02,222.92,219.76,221.17,1083626,221.02,222.92,219.76,221.17,1083626,0.0,1.0
2024-03-05,217.23,221.5,216.5,219.65,890458,217.23,221.5,216.5,219.65,890458,0.0,1.0
2024-03-06,217.56,219.99,216.8,217.47,1441356,217.56,219.99,216.8,217.47,1441356,0.0,1.0
2024-03-07,219.36,219.92,216.69,219.92,1150422,219.36,219.92,216.69,219.92,1150422,0.0,1.0
2024-03-08,223.24,228.36,221.98,225.45,1658043,223.24,228.36,221.98,225.45,1658043,0.0,1.0
2024-03-11,230.07,230.22,223.24,223.3,1198367,230.07,230.22,223.24,223.3,1198367,0.0,1.0
2024-03-12,227.36,229.75,225.35,229.34,1057689,227.36,229.75,225.35,229.34,1057689,0.0,1.0
2024-03-13,226.56,229.9,224.925,228.76,1463765,226.56,229.9,224.925,228.76,1463765,0.0,1.0
2024-03-14,219.62,226.02,218.58,225.25,1565998,219.62,226.02,218.58,225.25,1565998,0.0,1.0
2024-03-15,219.31,221.305,216.8,219.15,2407106,219.31,221.305,216.8,219.15,2407106,0.0,1.0
2024-03-18,219.4,220.56,217.53,220.34,1356644,219.4,220.56,217.53,220.34,1356644,0.0,1.0
2024-03-19,218.63,219.02,215.59,218.35,1518986,218.63,219.02,215.59,218.35,1518986,0.0,1.0
2024-03-20,218.15,219.36,216.5254,217.18,945041,218.15,219.36,216.5254,217.18,945041,0.0,1.0
2024-03-21,220.75,221.74,217.95,219.33,1001255,220.75,221.74,217.95,219.33,1001255,0.0,1.0
2024-03-22,218.1,221.3,215.355,221.3,1071072,218.1,221.3,215.355,221.3,1071072,0.0,1.0
2024-03-25,216.69,218.26,215.59,217.77,725946,216.69,218.26,215.59,217.77,725946,0.0,1.0
2024-03-26,212.02,216.67,211.015,216.15,1589940,212.02,216.67,211.015,216.15,1589940,0.0,1.0
2024-03-27,216.34,216.34,212.92,213.75,1250002,216.34,216.34,212.92,213.75,1250002,0.0,1.0
2024-03-28,215.63,217.57,214.0,217.36,1912276,215.63,217.57,214.0,217.36,1912276,0.0,1.0
2024-04-01,214.83,215.69,212.56,215.69,850305,214.83,215.69,212.56,215.69,850305,0.0,1.0
2024-04-02,207.64,213.44,207.58,213.09,1461798,207.64,213.44,207.58,213.09,1461798,0.0,1.0
2024-04-03,206.38,208.7,205.36,207.71,904441,206.38,208.7,205.36,207.71,904441,0.0,1.0
2024-04-04,205.3,210.0,205.22,207.24,758632,205.3,210.0,205.22,207.24,758632,0.0,1.0
2024-04-05,203.87,205.185,202.175,204.28,924607,203.87,205.185,202.175,204.28,924607,0.0,1.0
2024-04-08,204.95,205.77,202.91,203.89,723670,204.95,205.77,202.91,203.89,723670,0.0,1.0
2024-04-09,206.52,209.0551,205.02,205.02,963397,206.52,209.0551,205.02,205.02,963397,0.0,1.0
2024-04-10,201.55,203.985,200.65,203.0,901006,201.55,203.985,200.65,203.0,901006,0.0,1.0
2024-04-11,203.68,204.74,200.92,202.76,1019056,203.68,204.74,200.92,202.76,1019056,0.0,1.0
2024-04-12,198.18,205.24,197.78,204.23,1245896,198.18,205.24,197.78,204.23,1245896,0.0,1.0
2024-04-15,196.8,199.53,196.4,198.73,1159247,196.8,199.53,196.4,198.73,1159247,0.0,1.0
2024-04-16,195.15,197.73,194.94,196.2,872004,195.15,197.73,194.94,196.2,872004,0.0,1.0
2024-04-17,192.16,196.36,192.01,196.36,1320707,192.16,196.36,192.01,196.36,1320707,0.0,1.0
2024-04-18,190.52,192.56,189.52,191.75,1512073,190.52,192.56,189.52,191.75,1512073,0.0,1.0
2024-04-19,194.38,194.525,189.44,190.72,1599713,194.38,194.525,189.44,190.72,1599713,0.0,1.0
2024-04-22,194.11,196.775,193.23,196.19,1119536,194.11,196.775,193.23,196.19,1119536,0.0,1.0
2024-04-23,193.18,195.86,192.75,193.34,1461694,193.18,195.86,192.75,193.34,1461694,0.0,1.0
2024-04-24,201.99,205.7499,198.97,198.97,3265676,201.99,205.7499,198.97,198.97,3265676,0.0,1.0
2024-04-25,202.46,205.3632,198.11,201.21,1590300,202.46,205.3632,198.11,201.21,1590300,0.0,1.0
2024-04-26,208.9,210.83,199.1,201.22,1894098,208.9,210.83,199.1,201.22,1894098,0.0,1.0
2024-04-29,215.5,218.86,208.5443,208.99,2068019,215.5,218.86,208.5443,208.99,2068019,0.0,1.0
2024-04-30,214.82,217.73,213.58,214.66,1225694,214.82,217.73,213.58,214.66,1225694,0.0,1.0
2024-05-01,216.13,218.66,214.7,215.56,916375,216.13,218.66,214.7,215.56,916375,0.0,1.0
2024-05-02,213.51,218.4599,213.14,217.99,877745,213.51,218.4599,213.14,217.99,877745,0.0,1.0
2024-05-03,217.51,217.88,213.11,215.3,1144154,217.51,217.88,213.11,215.3,1144154,0.0,1.0
2024-05-06,221.42,222.4,218.29,219.23,1199848,221.42,222.4,218.29,219.23,1199848,0.0,1.0
2024-05-07,218.92,221.98,216.08,221.52,1156500,218.92,221.98,216.08,221.52,1156500,0.0,1.0
2024-05-08,219.72,221.53,217.0,218.0,758528,219.72,221.53,217.0,218.0,758528,0.0,1.0
2024-05-09,222.75,222.91,218.885,220.67,754595,222.75,222.91,218.885,220.67,754595,0.0,1.0
2024-05-10,221.5,223.95,220.01,222.76,655151,221.5,223.95,220.01,222.76,655151,0.0,1.0
2024-05-13,225.34,225.58,221.72,223.0,1274672,225.34,225.58,221.72,223.0,1274672,0.0,1.0
2024-05-14,226.88,227.3,222.01,226.1,1126999,226.88,227.3,222.01,226.1,1126999,0.0,1.0
2024-05-15,235.32,236.9,228.66,228.98,1792660,235.32,236.9,228.66,228.98,1792660,0.0,1.0
2024-05-16,230.04,234.58,228.07,231.6,936678,230.04,234.58,228.07,231.6,936678,0.0,1.0
2024-05-17,230.57,230.83,226.43,229.42,985059,230.57,230.83,226.43,229.42,985059,0.0,1.0
2024-05-20,231.58,232.75,228.97,230.71,719121,231.58,232.75,228.97,230.71,719121,0.0,1.0
2024-05-21,227.69,231.95,224.82,229.29,761248,227.69,231.95,224.82,229.29,761248,0.0,1.0
2024-05-22,225.21,228.0,223.02,228.0,1225658,225.21,228.0,223.02,228.0,1225658,0.0,1.0
2024-05-23,218.06,223.85,217.21,223.58,1068763,218.06,223.85,217.21,223.58,1068763,0.0,1.0
2024-05-24,217.81,219.4421,217.06,218.21,770943,217.81,219.4421,217.06,218.21,770943,0.0,1.0
2024-05-28,218.73,218.92,215.17,216.0,633178,218.73,218.92,215.17,216.0,633178,0.0,1.0
2024-05-29,214.41,216.4,210.33,216.4,980438,214.41,216.4,210.33,216.4,980438,0.0,1.0
2024-05-30,220.07,220.21,212.9,214.625,939978,220.07,220.21,212.9,214.625,939978,0.0,1.0
2024-05-31,224.94,225.59,218.025,219.23,1872380,224.94,225.59,218.025,219.23,1872380,0.0,1.0
2024-06-03,229.8,233.19,224.58,225.3,1220813,229.8,233.19,224.58,225.3,1220813,0.0,1.0
2024-06-04,234.13,234.39,228.83,229.82,1016693,234.13,234.39,228.83,229.82,1016693,0.0,1.0
2024-06-05,236.72,237.54,230.3908,234.45,947930,236.72,237.54,230.3908,234.45,947930,0.0,1.0
2024-06-06,231.99,236.71,230.01,235.1,887370,231.99,236.71,230.01,235.1,887370,0.0,1.0
2024-06-07,225.43,230.96,224.66,230.61,958650,225.43,230.96,224.66,230.61,958650,0.0,1.0
2024-06-10,225.98,229.0,224.25,224.52,919214,225.98,229.0,224.25,224.52,919214,0.0,1.0
2024-06-11,225.74,228.53,225.31,225.73,937365,225.74,228.53,225.31,225.73,937365,0.0,1.0
2024-06-12,230.63,232.34,226.5329,227.62,1036684,230.63,232.34,226.5329,227.62,1036684,0.0,1.0
2024-06-13,233.84,234.385,227.06,227.72,994336,233.84,234.385,227.06,227.72,994336,0.0,1.0
2024-06-14,231.69,233.71,230.255,232.56,747882,231.69,233.71,230.255,232.56,747882,0.0,1.0
2024-06-17,226.46,230.83,225.615,230.83,993734,226.46,230.83,225.615,230.83,993734,0.0,1.0
2024-06-18,223.65,228.5,223.02,226.59,757238,223.65,228.5,223.02,226.59,757238,0.0,1.0
2024-06-20,225.58,226.33,220.375,220.94,676237,225.58,226.33,220.375,220.94,676237,0.0,1.0
2024-06-21,224.0,228.15,222.05,227.35,3013444,224.0,228.15,222.05,227.35,3013444,0.0,1.0
2024-06-24,226.6,227.79,223.63,225.74,1000260,226.6,227.79,223.63,225.74,1000260,0.0,1.0
2024-06-25,223.19,229.53,222.83,225.48,812590,223.19,229.53,222.83,225.48,812590,0.0,1.0
2024-06-26,224.46,225.11,220.02,221.79,861260,224.46,225.11,220.02,221.79,861260,0.0,1.0
2024-06-27,228.72,230.12,222.79,223.43,1005470,228.72,230.12,222.79,223.43,1005470,0.0,1.0
2024-06-28,231.82,235.49,227.73,229.5,2242754,231.82,235.49,227.73,229.5,2242754,0.0,1.0
2024-07-01,231.77,236.81,230.645,231.41,862657,231.77,236.81,230.645,231.41,862657,0.0,1.0
2024-07-02,228.82,233.17,225.1,231.71,860229,228.82,233.17,225.1,231.71,860229,0.0,1.0
2024-07-03,224.61,229.45,222.735,229.45,580741,224.61,229.45,222.735,229.45,580741,0.0,1.0
2024-07-05,225.65,226.42,223.05,225.03,458329,225.65,226.42,223.05,225.03,458329,0.0,1.0
2024-07-08,228.07,229.415,225.8,226.47,535613,228.07,229.415,225.8,226.47,535613,0.0,1.0
2024-07-09,229.06,229.33,225.59,227.71,518862,229.06,229.33,225.59,227.71,518862,0.0,1.0
2024-07-10,232.75,232.82,227.92,229.85,522604,232.75,232.82,227.92,229.85,522604,0.0,1.0
2024-07-11,236.8,237.98,232.47,234.5,667222,236.8,237.98,232.47,234.5,667222,0.0,1.0
2024-07-12,230.06,238.0,226.5,237.98,1473172,230.06,238.0,226.5,237.98,1473172,0.0,1.0
2024-07-15,221.58,230.06,221.21,230.06,1381797,221.58,230.06,221.21,230.06,1381797,0.0,1.0
2024-07-16,225.02,228.57,220.81,221.79,1006178,225.02,228.57,220.81,221.79,1006178,0.0,1.0
2024-07-17,228.33,230.0999,221.67,223.39,949485,228.33,230.0999,221.67,223.39,949485,0.0,1.0
2024-07-18,225.25,231.27,223.3,226.0,856347,225.25,231.27,223.3,226.0,856347,0.0,1.0
2024-07-19,226.4,227.625,222.38,225.67,851787,226.4,227.625,222.38,225.67,851787,0.0,1.0
2024-07-22,226.63,228.48,223.62,227.73,692371,226.63,228.48,223.62,227.73,692371,0.0,1.0
2024-07-23,224.29,228.05,223.53,226.29,854773,224.29,228.05,223.53,226.29,854773,0.0,1.0
2024-07-24,226.03,228.07,223.11,224.1,908584,226.03,228.07,223.11,224.1,908584,0.0,1.0
2024-07-25,227.44,236.48,226.04,227.2,1138979,227.44,236.48,226.04,227.2,1138979,0.0,1.0
2024-07-26,211.17,217.53,210.0,211.38,2256077,211.17,217.53,210.0,211.38,2256077,0.0,1.0
2024-07-29,214.43,215.61,209.75,210.94,1538142,214.43,215.61,209.75,210.94,1538142,0.0,1.0
2024-07-30,211.89,218.0,211.02,214.29,1286694,211.89,218.0,211.02,214.29,1286694,0.0,1.0
2024-07-31,213.2,217.83,211.0,212.0,1831614,213.2,217.83,211.0,212.0,1831614,0.0,1.0
2024-08-01,210.7,219.44,206.02,215.8,1891980,210.7,219.44,206.02,215.8,1891980,0.0,1.0
2024-08-02,205.66,213.5,203.02,212.45,1768714,205.66,213.5,203.02,212.45,1768714,0.0,1.0
2024-08-05,198.39,204.82,196.9,204.12,1394343,198.39,204.82,196.9,204.12,1394343,0.0,1.0
2024-08-06,200.13,203.9,198.1493,198.76,1262153,200.13,203.9,198.1493,198.76,1262153,0.0,1.0
2024-08-07,199.78,203.5,198.725,201.52,971265,199.78,203.5,198.725,201.52,971265,0.0,1.0
2024-08-08,204.07,204.14,199.5,199.83,1198462,204.07,204.14,199.5,199.83,1198462,0.0,1.0
2024-08-09,202.0,204.36,199.86,203.12,586752,202.0,204.36,199.86,203.12,586752,0.0,1.0
2024-08-12,201.04,202.98,199.41,202.0,821176,201.04,202.98,199.41,202.0,821176,0.0,1.0
2024-08-13,204.05,204.98,201.1,201.1,838567,204.05,204.98,201.1,201.1,838567,0.0,1.0
2024-08-14,200.59,204.05,200.37,203.74,508823,200.59,204.05,200.37,203.74,508823,0.0,1.0
2024-08-15,201.63,203.55,200.52,202.82,690447,201.63,203.55,200.52,202.82,690447,0.0,1.0
2024-08-16,201.91,203.1933,200.55,201.99,706008,201.91,203.1933,200.55,201.99,706008,0.0,1.0
2024-08-19,206.06,206.29,202.47,202.47,793367,206.06,206.29,202.47,202.47,793367,0.0,1.0
2024-08-20,205.49,206.98,205.195,205.39,625920,205.49,206.98,205.195,205.39,625920,0.0,1.0
2024-08-21,206.18,207.59,204.68,206.25,601433,206.18,207.59,204.68,206.25,601433,0.0,1.0
2024-08-22,203.32,206.76,201.42,206.76,791500,203.32,206.76,201.42,206.76,791500,0.0,1.0
2024-08-23,205.0,205.54,202.13,204.5,1127364,205.0,205.54,202.13,204.5,1127364,0.0,1.0
2024-08-26,204.86,206.23,204.09,206.23,478175,204.86,206.23,204.09,206.23,478175,0.0,1.0
2024-08-27,203.3,205.0,201.88,204.86,565392,203.3,205.0,201.88,204.86,565392,0.0,1.0
2024-08-28,204.2,204.72,202.9301,203.76,637498,204.2,204.72,202.9301,203.76,637498,0.0,1.0
2024-08-29,204.82,206.385,202.755,206.0,520181,204.82,206.385,202.755,206.0,520181,0.0,1.0
2024-08-30,204.76,205.88,202.85,205.82,879061,204.76,205.88,202.85,205.82,879061,0.0,1.0
2024-09-03,204.84,206.7,203.5,204.22,892266,204.84,206.7,203.5,204.22,892266,0.0,1.0
2024-09-04,204.95,206.5,203.53,205.72,777204,204.95,206.5,203.53,205.72,777204,0.0,1.0
2024-09-05,201.8,205.19,198.19,205.19,1127556,201.8,205.19,198.19,205.19,1127556,0.0,1.0
2024-09-06,200.81,203.24,198.55,202.53,834800,200.81,203.24,198.55,202.53,834800,0.0,1.0
2024-09-09,199.27,201.06,198.11,200.44,883333,199.27,201.06,198.11,200.44,883333,0.0,1.0
2024-09-10,200.64,201.19,197.82,199.49,557446,200.64,201.19,197.82,199.49,557446,0.0,1.0
2024-09-11,199.09,199.2753,196.02,198.95,795231,199.09,199.2753,196.02,198.95,795231,0.0,1.0
2024-09-12,197.89,199.255,194.9,199.05,852116,197.89,199.255,194.9,199.05,852116,0.0,1.0
2024-09-13,195.63,197.7,192.25,197.66,1090828,195.63,197.7,192.25,197.66,1090828,0.0,1.0
2024-09-16,199.58,199.74,194.75,197.26,1034534,199.58,199.74,194.75,197.26,1034534,0.0,1.0
2024-09-17,198.21,202.79,197.09,199.83,923985,198.21,202.79,197.09,199.83,923985,0.0,1.0
2024-09-18,197.59,199.78,196.805,198.13,670703,197.59,199.78,196.805,198.13,670703,0.0,1.0
2024-09-19,201.44,204.18,200.109,200.57,1125367,201.44,204.18,200.109,200.57,1125367,0.0,1.0
2024-09-20,199.36,200.37,196.965,200.01,3833539,199.36,200.37,196.965,200.01,3833539,0.0,1.0
2024-09-23,195.81,199.2,195.67,199.2,1325639,195.81,199.2,195.67,199.2,1325639,0.0,1.0
2024-09-24,194.12,199.99,193.5401,199.99,1188070,194.12,199.99,193.5401,199.99,1188070,0.0,1.0
2024-09-25,189.07,194.56,188.78,193.84,1543799,189.07,194.56,188.78,193.84,1543799,0.0,1.0
2024-09-26,193.6,193.73,190.5,191.17,818318,193.6,193.73,190.5,191.17,818318,0.0,1.0
2024-09-27,194.67,197.697054,193.975,194.49,709807,194.67,197.697054,193.975,194.49,709807,0.0,1.0
2024-09-30,193.84,194.48,192.28,193.36,989710,193.84,194.48,192.28,193.36,989710,0.0,1.0
2024-10-01,190.8,195.0,190.27,194.61,2236314,190.8,195.0,190.27,194.61,2236314,0.0,1.0
2024-10-02,188.74,191.86,188.05,190.08,1472525,188.74,191.86,188.05,190.08,1472525,0.0,1.0
2024-10-03,184.78,188.14,183.56,187.21,2037068,184.78,188.14,183.56,187.21,2037068,0.0,1.0
2024-10-04,185.68,186.8,183.82,186.68,1137219,185.68,186.8,183.82,186.68,1137219,0.0,1.0
2024-10-07,183.34,185.93,182.475,184.76,983646,183.34,185.93,182.475,184.76,983646,0.0,1.0
2024-10-08,182.3,183.55,181.31,182.73,1207722,182.3,183.55,181.31,182.73,1207722,0.0,1.0
2024-10-09,185.76,185.8,181.31,182.46,1160970,185.76,185.8,181.31,182.46,1160970,0.0,1.0
2024-10-10,188.59,188.88,184.3,184.56,1323453,188.59,188.88,184.3,184.56,1323453,0.0,1.0
2024-10-11,188.38,189.43,186.91,189.0,1429506,188.38,189.43,186.91,189.0,1429506,0.0,1.0
2024-10-14,191.56,191.96,186.61,188.59,1273974,191.56,191.96,186.61,188.59,1273974,0.0,1.0
2024-10-15,191.55,194.13,190.67,191.87,1429267,191.55,194.13,190.67,191.87,1429267,0.0,1.0
2024-10-16,189.0,192.16,188.9,191.68,985105,189.0,192.16,188.9,191.68,985105,0.0,1.0
2024-10-17,189.55,190.19,187.7,188.55,728862,189.55,190.19,187.7,188.55,728862,0.0,1.0
2024-10-18,190.16,191.19,187.94,188.22,928129,190.16,191.19,187.94,188.22,928129,0.0,1.0
2024-10-21,184.65,190.4,184.02,190.16,1252578,184.65,190.4,184.02,190.16,1252578,0.0,1.0
2024-10-22,185.9,186.535,182.8,183.81,830923,185.9,186.535,182.8,183.81,830923,0.0,1.0
2024-10-23,182.98,185.82,182.11,184.88,977680,182.98,185.82,182.11,184.88,977680,0.0,1.0
2024-10-24,183.86,185.72,183.28,184.79,1057153,183.86,185.72,183.28,184.79,1057153,0.0,1.0
2024-10-25,181.69,187.58,181.245,185.7,1720227,181.69,187.58,181.245,185.7,1720227,0.0,1.0
2024-10-28,185.01,185.6,181.73,182.48,1893596,185.01,185.6,181.73,182.48,1893596,0.0,1.0
2024-10-29,183.47,187.28,183.19,184.82,1342663,183.47,187.28,183.19,184.82,1342663,0.0,1.0
2024-10-30,181.18,185.0,177.93,184.63,1632893,181.18,185.0,177.93,184.63,1632893,0.0,1.0
2024-10-31,174.0,179.4751,173.875,178.11,1755618,174.0,179.4751,173.875,178.11,1755618,0.0,1.0
2024-11-01,173.79,175.99,173.14,173.65,1456185,173.79,175.99,173.14,173.65,1456185,0.0,1.0
2024-11-04,173.52,174.85,170.71,173.22,2494932,173.52,174.85,170.71,173.22,2494932,0.0,1.0
2024-11-05,176.93,177.25,170.72,172.71,2472150,176.93,177.25,170.72,172.71,2472150,0.0,1.0
2024-11-06,174.4,179.2,173.66,176.87,1828000,174.4,179.2,173.66,176.87,1828000,0.0,1.0
2024-11-07,173.92,176.95,172.8,175.69,1438368,173.92,176.95,172.8,175.69,1438368,0.0,1.0
2024-11-08,173.04,175.2,171.57,173.58,1581739,173.04,175.2,171.57,173.58,1581739,0.0,1.0
2024-11-11,172.03,173.92,171.11,173.92,1458327,172.03,173.92,171.11,173.92,1458327,0.0,1.0
2024-11-12,168.28,171.61,167.71,171.36,1406476,168.28,171.61,167.71,171.36,1406476,0.0,1.0
2024-11-13,165.79,168.98,165.53,167.74,1394716,165.79,168.98,165.53,167.74,1394716,0.0,1.0
2024-11-14,164.89,175.86,163.3501,165.0,3210556,164.89,175.86,163.3501,165.0,3210556,0.0,1.0
2024-11-15,159.99,166.34,159.6,165.46,1917074,159.99,166.34,159.6,165.46,1917074,0.0,1.0
2024-11-18,157.94,160.11,157.4,158.19,1633153,157.94,160.11,157.4,158.19,1633153,0.0,1.0
2024-11-19,155.43,157.9,155.28,157.02,1296858,155.43,157.9,155.28,157.02,1296858,0.0,1.0
2024-11-20,156.0,156.18,153.62,155.03,1630800,156.0,156.18,153.62,155.03,1630800,0.0,1.0
2024-11-21,158.01,159.1,154.74,157.17,1886119,158.01,159.1,154.74,157.17,1886119,0.0,1.0
2024-11-22,157.9,159.72,157.28,158.1,1703784,157.9,159.72,157.28,158.1,1703784,0.0,1.0
2024-11-25,158.71,160.63,158.355,159.99,2091507,158.71,160.63,158.355,159.99,2091507,0.0,1.0
2024-11-26,157.69,160.0,156.085,159.2,1418028,157.69,160.0,156.085,159.2,1418028,0.0,1.0
2024-11-27,159.83,160.73,158.45,158.65,1325152,159.83,160.73,158.45,158.65,1325152,0.0,1.0
2024-11-29,160.63,161.67,158.44,160.72,1109608,160.63,161.67,158.44,160.72,1109608,0.0,1.0
2024-12-02,164.23,165.285,160.16,160.16,1663850,164.23,165.285,160.16,160.16,1663850,0.0,1.0
2024-12-03,160.85,163.77,160.72,162.62,1210835,160.85,163.77,160.72,162.62,1210835,0.0,1.0
2024-12-04,160.92,161.36,159.12,160.85,1157437,160.92,161.36,159.12,160.85,1157437,0.0,1.0
2024-12-05,159.26,162.619,158.31,161.1,1037392,159.26,162.619,158.31,161.1,1037392,0.0,1.0
2024-12-06,157.78,160.8299,157.35,159.06,947660,157.78,160.8299,157.35,159.06,947660,0.0,1.0
2024-12-09,156.46,160.74,155.75,157.21,1483486,156.46,160.74,155.75,157.21,1483486,0.0,1.0
2024-12-10,156.32,158.1,154.99,157.34,1862950,156.32,158.1,154.99,157.34,1862950,0.0,1.0
2024-12-11,157.46,158.15,153.685,156.37,1395387,157.46,158.15,153.685,156.37,1395387,0.0,1.0
2024-12-12,155.33,158.2,155.21,156.7,1050592,155.33,158.2,155.21,156.7,1050592,0.0,1.0
2024-12-13,150.03,154.57,149.935,154.57,1608569,150.03,154.57,149.935,154.57,1608569,0.0,1.0
2024-12-16,150.49,152.25,148.6,149.0,1897185,150.49,152.25,148.6,149.0,1897185,0.0,1.0
2024-12-17,150.64,154.24,149.93,150.16,1377890,150.64,154.24,149.93,150.16,1377890,0.0,1.0
2024-12-18,146.79,151.4885,146.575,150.01,1496012,146.79,151.4885,146.575,150.01,1496012,0.0,1.0
2024-12-19,147.39,148.245,145.24,146.6,1650225,147.39,148.245,145.24,146.6,1650225,0.0,1.0
2024-12-20,146.47,147.85,145.0709,145.64,5776167,146.47,147.85,145.0709,145.64,5776167,0.0,1.0
2024-12-23,149.38,149.92,145.52,146.0,1535024,149.38,149.92,145.52,146.0,1535024,0.0,1.0
2024-12-24,149.02,149.41,147.0723,148.67,524900,149.02,149.41,147.0723,148.67,524900,0.0,1.0
2024-12-26,149.9,150.68,147.83,148.0,846314,149.9,150.68,147.83,148.0,846314,0.0,1.0
2024-12-27,151.31,151.88,148.23,148.74,1128485,151.31,151.88,148.23,148.74,1128485,0.0,1.0
2024-12-30,150.19,151.18,148.19,150.92,1164110,150.19,151.18,148.19,150.92,1164110,0.0,1.0
2024-12-31,152.92,153.04,150.19,150.8,1148462,152.92,153.04,150.19,150.8,1148462,0.0,1.0
2025-01-02,150.0,154.12,149.84,153.84,1097435,150.0,154.12,149.84,153.84,1097435,0.0,1.0
2025-01-03,152.21,152.97,149.73,149.73,1188706,152.21,152.97,149.73,149.73,1188706,0.0,1.0
2025-01-06,153.27,153.6,151.62,151.93,1319993,153.27,153.6,151.62,151.93,1319993,0.0,1.0
2025-01-07,153.15,156.37,152.9049,153.11,1110443,153.15,156.37,152.9049,153.11,1110443,0.0,1.0
2025-01-08,150.75,152.82,150.07,152.27,1038787,150.75,152.82,150.07,152.27,1038787,0.0,1.0
2025-01-10,148.82,150.2,147.65,149.18,1256392,148.82,150.2,147.65,149.18,1256392,0.0,1.0
2025-01-13,150.18,150.48,145.82,148.92,1142917,150.18,150.48,145.82,148.92,1142917,0.0,1.0
2025-01-14,143.06,150.22,142.42,149.92,1709965,143.06,150.22,142.42,149.92,1709965,0.0,1.0
2025-01-15,141.0,146.15,140.87,145.46,1557573,141.0,146.15,140.87,145.46,1557573,0.0,1.0
2025-01-16,141.23,142.3875,140.05,140.49,1198803,141.23,142.3875,140.05,140.49,1198803,0.0,1.0
2025-01-17,140.55,143.5,140.0605,143.13,1150005,140.55,143.5,140.0605,143.13,1150005,0.0,1.0
2025-01-21,140.98,142.09,140.59,141.0,1183497,140.98,142.09,140.59,141.0,1183497,0.0,1.0
2025-01-22,142.75,143.15,139.71,140.75,1083104,142.75,143.15,139.71,140.75,1083104,0.0,1.0
2025-01-23,143.67,143.77,139.8295,143.14,1466135,143.67,143.77,139.8295,143.14,1466135,0.0,1.0
2025-01-24,146.2,146.33,141.975,143.45,1303128,146.2,146.33,141.975,143.45,1303128,0.0,1.0
2025-01-27,148.76,149.6665,146.55,146.55,1662698,148.76,149.6665,146.55,146.55,1662698,0.0,1.0
2025-01-28,145.49,148.55,145.08,148.29,1301853,145.49,148.55,145.08,148.29,1301853,0.0,1.0
2025-01-29,144.41,147.38,143.34,145.1,1484380,144.41,147.38,143.34,145.1,1484380,0.0,1.0
2025-01-30,146.23,147.64,145.24,145.84,1110910,146.23,147.64,145.24,145.84,1110910,0.0,1.0
2025-01-31,143.93,147.4,143.63,145.2,1402243,143.93,147.4,143.63,145.2,1402243,0.0,1.0
2025-02-03,142.34,144.5,141.64,142.805,1110587,142.34,144.5,141.64,142.805,1110587,0.0,1.0
2025-02-04,142.49,143.9834,141.07,141.08,1055807,142.49,143.9834,141.07,141.08,1055807,0.0,1.0
2025-02-05,145.53,147.0,142.64,142.9,1173708,145.53,147.0,142.64,142.9,1173708,0.0,1.0
2025-02-06,142.37,145.98,141.69,145.18,1329576,142.37,145.98,141.69,145.18,1329576,0.0,1.0
2025-02-07,141.35,143.685,140.75,141.84,1154178,141.35,143.685,140.75,141.84,1154178,0.0,1.0
2025-02-10,142.54,142.68,140.06,141.63,1523744,142.54,142.68,140.06,141.63,1523744,0.0,1.0
2025-02-11,139.39,141.5597,138.72,140.66,1910076,139.39,141.5597,138.72,140.66,1910076,0.0,1.0
2025-02-12,133.43,137.795,128.511,136.755,3538208,133.43,137.795,128.511,136.755,3538208,0.0,1.0
2025-02-13,138.45,139.1,132.145,132.145,2257367,138.45,139.1,132.145,132.145,2257367,0.0,1.0
2025-02-14,137.33,141.69,136.05,140.14,1692167,137.33,141.69,136.05,140.14,1692167,0.0,1.0
2025-02-18,136.57,139.16,135.94,138.14,1327555,136.57,139.16,135.94,138.14,1327555,0.0,1.0
2025-02-19,136.68,137.79,135.02,135.95,1548482,136.68,137.79,135.02,135.95,1548482,0.0,1.0
2025-02-20,137.08,138.94,136.52,137.19,2056934,137.08,138.94,136.52,137.19,2056934,0.0,1.0
2025-02-21,140.64,141.5,137.56,138.0,1813970,140.64,141.5,137.56,138.0,1813970,0.0,1.0
2025-02-24,141.27,144.17,139.35,141.275,1565517,141.27,144.17,139.35,141.275,1565517,0.0,1.0
2025-02-25,143.46,145.69,139.94,140.0,1580701,143.46,145.69,139.94,140.0,1580701,0.0,1.0
2025-02-26,140.49,143.09,139.04,143.09,1310596,140.49,143.09,139.04,143.09,1310596,0.0,1.0
2025-02-27,139.88,142.96,139.5875,140.06,1215901,139.88,142.96,139.5875,140.06,1215901,0.0,1.0
2025-02-28,140.5,141.9,138.3776,141.06,2324350,140.5,141.9,138.3776,141.06,2324350,0.0,1.0
2025-03-03,141.71,142.56,140.075,140.41,1617069,141.71,142.56,140.075,140.41,1617069,0.0,1.0
2025-03-04,142.65,148.0,141.52,143.41,2790684,142.65,148.0,141.52,143.41,2790684,0.0,1.0
2025-03-05,143.77,144.74,141.93,142.85,1185029,143.77,144.74,141.93,142.85,1185029,0.0,1.0
2025-03-06,147.37,147.65,142.2301,143.65,1145230,147.37,147.65,142.2301,143.65,1145230,0.0,1.0
2025-03-07,150.38,154.29,146.63,147.42,2925462,150.38,154.29,146.63,147.42,2925462,0.0,1.0
2025-03-10,150.71,157.09,150.14,150.29,2598547,150.71,157.09,150.14,150.29,2598547,0.0,1.0
2025-03-11,143.66,151.8941,142.02,151.13,1857241,143.66,151.8941,142.02,151.13,1857241,0.0,1.0
2025-03-12,140.19,143.1299,140.02,142.01,2438110,140.19,143.1299,140.02,142.01,2438110,0.0,1.0
2025-03-13,139.98,143.5,139.05,140.36,1301257,139.98,143.5,139.05,140.36,1301257,0.0,1.0
2025-03-14,139.44,140.8,138.63,139.66,1436835,139.44,140.8,138.63,139.66,1436835,0.0,1.0
2025-03-17,143.54,143.85,139.16,140.05,1249039,143.54,143.85,139.16,140.05,1249039,0.0,1.0
2025-03-18,143.09,145.97,142.895,143.17,1506939,143.09,145.97,142.895,143.17,1506939,0.0,1.0
2025-03-19,141.43,144.2493,140.73,143.09,1180604,141.43,144.2493,140.73,143.09,1180604,0.0,1.0
2025-03-20,141.38,142.95,140.91,141.14,971860,141.38,142.95,140.91,141.14,971860,0.0,1.0
2025-03-21,140.9,142.18,139.87,141.24,3437783,140.9,142.18,139.87,141.24,3437783,0.0,1.0
2025-03-24,141.6,144.15,140.63,141.47,1830464,141.6,144.15,140.63,141.47,1830464,0.0,1.0
2025-03-25,139.16,142.49,138.65,142.21,1766289,139.16,142.49,138.65,142.21,1766289,0.0,1.0
2025-03-26,142.43,142.96,139.1601,139.335,1514616,142.43,142.96,139.1601,139.335,1514616,0.0,1.0
2025-03-27,140.33,144.0686,139.6875,142.77,1383572,140.33,144.0686,139.6875,142.77,1383572,0.0,1.0
2025-03-28,138.37,141.245,138.2,140.6,1094057,138.37,141.245,138.2,140.6,1094057,0.0,1.0
2025-03-31,136.84,138.0,134.71,137.9,1865406,136.84,138.0,134.71,137.9,1865406,0.0,1.0
2025-04-01,132.03,137.32,131.63,136.8,1352663,132.03,137.32,131.63,136.8,1352663,0.0,1.0
2025-04-02,131.32,134.0,128.75,132.58,1944933,131.32,134.0,128.75,132.58,1944933,0.0,1.0
2025-04-03,130.71,133.77,130.05,132.37,1755806,130.71,133.77,130.05,132.37,1755806,0.0,1.0
2025-04-04,122.98,129.95,122.77,129.22,3090672,122.98,129.95,122.77,129.22,3090672,0.0,1.0
2025-04-07,119.19,123.77,117.4,121.81,2520117,119.19,123.77,117.4,121.81,2520117,0.0,1.0
2025-04-08,114.05,120.79,112.88,119.77,2091093,114.05,120.79,112.88,119.77,2091093,0.0,1.0
2025-04-09,120.49,121.075,110.035,110.31,3321439,120.49,121.075,110.035,110.31,3321439,0.0,1.0
2025-04-10,113.38,118.83,110.24,117.45,2420931,113.38,118.83,110.24,117.45,2420931,0.0,1.0
2025-04-11,115.17,116.39,112.1801,114.32,1618903,115.17,116.39,112.1801,114.32,1618903,0.0,1.0
2025-04-14,119.26,119.99,115.38,116.51,1687715,119.26,119.99,115.38,116.51,1687715,0.0,1.0
2025-04-15,116.98,119.934,116.61,118.81,1030787,116.98,119.934,116.61,118.81,1030787,0.0,1.0
2025-04-16,115.29,118.0,114.96,117.0,1341164,115.29,118.0,114.96,117.0,1341164,0.0,1.0
2025-04-17,118.61,118.77,114.66,115.02,1206338,118.61,118.77,114.66,115.02,1206338,0.0,1.0
2025-04-21,116.49,118.61,115.445,117.97,1756839,116.49,118.61,115.445,117.97,1756839,0.0,1.0
2025-04-22,118.89,119.715,117.3961,118.12,1076739,118.89,119.715,117.3961,118.12,1076739,0.0,1.0
2025-04-23,118.17,121.75,117.21,120.185,2427338,118.17,121.75,117.21,120.185,2427338,0.0,1.0
2025-04-24,119.51,120.05,117.58,119.46,1600299,119.51,120.05,117.58,119.46,1600299,0.0,1.0
2025-04-25,118.84,119.62,117.14,119.13,1538363,118.84,119.62,117.14,119.13,1538363,0.0,1.0
2025-04-28,119.12,120.09,117.68,118.13,1345651,119.12,120.09,117.68,118.13,1345651,0.0,1.0
2025-04-29,120.17,121.17,116.63,117.955,1003324,120.17,121.17,116.63,117.955,1003324,0.0,1.0
2025-04-30,121.08,121.41,118.75,120.19,1528289,121.08,121.41,118.75,120.19,1528289,0.0,1.0
2025-05-01,120.93,125.34,118.15,120.37,2377197,120.93,125.34,118.15,120.37,2377197,0.0,1.0
2025-05-02,123.53,123.72,120.9072,122.405,1460071,123.53,123.72,120.9072,122.405,1460071,0.0,1.0
2025-05-05,121.8,123.525,121.51,123.33,1099112,121.8,123.525,121.51,123.33,1099112,0.0,1.0
2025-05-06,116.82,121.81,115.86,121.525,1736141,116.82,121.81,115.86,121.525,1736141,0.0,1.0
2025-05-07,117.21,118.0,116.22,117.73,1684379,117.21,118.0,116.22,117.73,1684379,0.0,1.0
2025-05-08,118.39,119.87,115.25,115.85,1871895,118.39,119.87,115.25,115.85,1871895,0.0,1.0
2025-05-09,118.17,120.11,118.05,118.75,1306990,118.17,120.11,118.05,118.75,1306990,0.0,1.0
2025-05-12,124.4,124.82,119.455,119.63,2554633,124.4,124.82,119.455,119.63,2554633,0.0,1.0
2025-05-13,123.16,124.4,121.6,124.01,1715292,123.16,124.4,121.6,124.01,1715292,0.0,1.0
2025-05-14,120.37,123.7375,120.04,123.38,1495858,120.37,123.7375,120.04,123.38,1495858,0.0,1.0
2025-05-15,123.7,123.72,119.18,121.16,1945007,123.7,123.72,119.18,121.16,1945007,0.0,1.0
2025-05-16,125.59,125.77,122.46,123.7,1803999,125.59,125.77,122.46,123.7,1803999,0.0,1.0
2025-05-19,129.44,129.56,124.9336,126.25,2387543,129.44,129.56,124.9336,126.25,2387543,0.0,1.0
2025-05-20,130.55,131.13,128.82,129.035,1684915,130.55,131.13,128.82,129.035,1684915,0.0,1.0
2025-05-21,126.82,130.0654,126.28,129.7,1593947,126.82,130.0654,126.28,129.7,1593947,0.0,1.0
2025-05-22,126.3,127.0675,125.35,126.55,937041,126.3,127.0675,125.35,126.55,937041,0.0,1.0
2025-05-23,125.81,126.19,123.97,124.285,837407,125.81,126.19,123.97,124.285,837407,0.0,1.0
2025-05-27,128.39,129.36,125.89,126.97,1584259,128.39,129.36,125.89,126.97,1584259,0.0,1.0
2025-05-28,127.53,129.9,126.87,128.12,1559077,127.53,129.9,126.87,128.12,1559077,0.0,1.0
2025-05-29,132.75,132.94,127.53,128.1,1957064,132.75,132.94,127.53,128.1,1957064,0.0,1.0
2025-05-30,129.79,132.585,129.62,132.585,3640026,129.79,132.585,129.62,132.585,3640026,0.0,1.0
2025-06-02,131.14,131.85,128.07,129.59,1868120,131.14,131.85,128.07,129.59,1868120,0.0,1.0
2025-06-03,131.84,134.74,129.51,130.77,1825014,131.84,134.74,129.51,130.77,1825014,0.0,1.0
2025-06-04,131.86,133.66,131.67,132.45,1472904,131.86,133.66,131.67,132.45,1472904,0.0,1.0
2025-06-05,130.36,132.12,129.61,131.87,1235671,130.36,132.12,129.61,131.87,1235671,0.0,1.0
2025-06-06,133.13,133.72,131.45,131.55,1166151,133.13,133.72,131.45,131.55,1166151,0.0,1.0
2025-06-09,134.15,135.685,132.93,134.06,1081560,134.15,135.685,132.93,134.06,1081560,0.0,1.0
2025-06-10,135.49,136.84,133.42,134.25,991129,135.49,136.84,133.42,134.25,991129,0.0,1.0
2025-06-11,133.06,136.41,132.901,135.9,1331148,133.06,136.41,132.901,135.9,1331148,0.0,1.0
2025-06-12,132.31,134.12,131.47,132.93,1147651,132.31,134.12,131.47,132.93,1147651,0.0,1.0
2025-06-13,130.65,132.485,130.105,130.87,1207509,130.65,132.485,130.105,130.87,1207509,0.0,1.0
2025-06-16,131.04,131.58,128.83,131.49,1112006,131.04,131.58,128.83,131.49,1112006,0.0,1.0
2025-06-17,126.56,130.7,126.49,130.27,1154818,126.56,130.7,126.49,130.27,1154818,0.0,1.0
2025-06-18,126.54,127.88,125.24,127.06,2331174,126.54,127.88,125.24,127.06,2331174,0.0,1.0
2025-06-20,127.04,128.64,126.12,127.96,2166571,127.04,128.64,126.12,127.96,2166571,0.0,1.0
2025-06-23,124.76,127.68,123.21,126.9,1190232,124.76,127.68,123.21,126.9,1190232,0.0,1.0
2025-06-24,126.31,127.36,125.02,125.57,938208,126.31,127.36,125.02,125.57,938208,0.0,1.0
2025-06-25,127.31,127.98,125.13,126.3,1095917,127.31,127.98,125.13,126.3,1095917,0.0,1.0
2025-06-26,126.92,129.27,126.46,127.89,864951,126.92,129.27,126.46,127.89,864951,0.0,1.0
2025-06-27,126.08,128.2499,125.6,127.2,1100003,126.08,128.2499,125.6,127.2,1100003,0.0,1.0
2025-06-30,125.59,126.53,123.9,126.295,1184454,125.59,126.53,123.9,126.295,1184454,0.0,1.0
2025-07-01,130.07,134.75,124.935,124.935,1919845,130.07,134.75,124.935,124.935,1919845,0.0,1.0
2025-07-02,133.19,134.63,129.845,130.0,1474231,133.19,134.63,129.845,130.0,1474231,0.0,1.0
2025-07-03,132.87,134.42,132.21,133.49,633328,132.87,134.42,132.21,133.49,633328,0.0,1.0
2025-07-07,130.13,133.2,129.08,132.1,1086980,130.13,133.2,129.08,132.1,1086980,0.0,1.0
2025-07-08,134.46,135.58,130.32,130.32,1350819,134.46,135.58,130.32,130.32,1350819,0.0,1.0
2025-07-09,133.02,137.84,131.67,134.56,1528822,133.02,137.84,131.67,134.56,1528822,0.0,1.0
2025-07-10,135.33,137.19,132.77,133.45,992049,135.33,137.19,132.77,133.45,992049,0.0,1.0
2025-07-11,134.21,134.59,132.37,133.49,1137577,134.21,134.59,132.37,133.49,1137577,0.0,1.0
2025-07-14,133.11,134.21,132.4,133.56,694370,133.11,134.21,132.4,133.56,694370,0.0,1.0
2025-07-15,127.5,133.36,127.47,132.96,1317080,127.5,133.36,127.47,132.96,1317080,0.0,1.0
2025-07-16,128.46,129.51,127.42,128.495,1234689,128.46,129.51,127.42,128.495,1234689,0.0,1.0
2025-07-17,128.69,129.205,127.31,128.18,1151166,128.69,129.205,127.31,128.18,1151166,0.0,1.0
2025-07-18,124.99,129.58,124.68,129.365,1524966,124.99,129.58,124.68,129.365,1524966,0.0,1.0
2025-07-21,122.68,125.415,121.05,124.98,1403476,122.68,125.415,121.05,124.98,1403476,0.0,1.0
2025-07-22,127.85,127.94,123.38,123.38,1319120,127.85,127.94,123.38,123.38,1319120,0.0,1.0
2025-07-23,130.98,131.25,128.36,129.44,1127502,130.98,131.25,128.36,129.44,1127502,0.0,1.0
2025-07-24,132.59,132.65,130.0,130.78,1280623,132.59,132.65,130.0,130.78,1280623,0.0,1.0
2025-07-25,131.52,133.05,130.13,133.05,977034,131.52,133.05,130.13,133.05,977034,0.0,1.0
2025-07-28,129.28,131.85,128.4285,131.35,1045656,129.28,131.85,128.4285,131.35,1045656,0.0,1.0
2025-07-29,127.9,129.26,127.6,128.535,1108783,127.9,129.26,127.6,128.535,1108783,0.0,1.0
2025-07-30,126.64,129.78,125.97,128.56,1892068,126.64,129.78,125.97,128.56,1892068,0.0,1.0
2025-07-31,128.0,135.43,127.2425,133.0,3240096,128.0,135.43,127.2425,133.0,3240096,0.0,1.0
2025-08-01,131.95,132.9,124.5561,128.955,2798550,131.95,132.9,124.5561,128.955,2798550,0.0,1.0
2025-08-04,132.2,133.98,130.39,132.33,1897855,132.2,133.98,130.39,132.33,1897855,0.0,1.0
2025-08-05,132.89,134.16,131.565,131.91,1395619,132.89,134.16,131.565,131.91,1395619,0.0,1.0
2025-08-06,129.34,132.67,128.9,132.42,1538660,129.34,132.67,128.9,132.42,1538660,0.0,1.0
2025-08-07,127.75,130.6778,127.65,130.02,1718239,127.75,130.6778,127.65,130.02,1718239,0.0,1.0
2025-08-08,130.67,131.26,127.0,127.5,1327710,130.67,131.26,127.0,127.5,1327710,0.0,1.0
2025-08-11,128.0,133.73,127.71,131.16,1070293,128.0,133.73,127.71,131.16,1070293,0.0,1.0
2025-08-12,128.93,131.1,128.25,128.47,1127617,128.93,131.1,128.25,128.47,1127617,0.0,1.0
2025-08-13,135.19,135.38,129.4004,129.62,1549212,135.19,135.38,129.4004,129.62,1549212,0.0,1.0
2025-08-14,134.94,135.23,132.16,134.51,1169840,134.94,135.23,132.16,134.51,1169840,0.0,1.0
2025-08-15,138.6,138.83,135.88,136.16,1644116,138.6,138.83,135.88,136.16,1644116,0.0,1.0
2025-08-18,135.91,141.175,135.735,140.0,1813871,135.91,141.175,135.735,140.0,1813871,0.0,1.0
2025-08-19,138.86,139.58,136.02,136.37,1447803,138.86,139.58,136.02,136.37,1447803,0.0,1.0
2025-08-20,138.99,140.5,137.77,139.1,1286658,138.99,140.5,137.77,139.1,1286658,0.0,1.0
2025-08-21,139.12,140.2,137.59,138.26,1074281,139.12,140.2,137.59,138.26,1074281,0.0,1.0
2025-08-22,139.31,142.32,138.65,140.41,1199214,139.31,142.32,138.65,140.41,1199214,0.0,1.0
2025-08-25,136.36,139.75,136.14,139.01,861976,136.36,139.75,136.14,139.01,861976,0.0,1.0
2025-08-26,136.72,136.91,135.2223,135.85,1580037,136.72,136.91,135.2223,135.85,1580037,0.0,1.0
2025-08-27,136.36,138.5,135.79,136.0,1403137,136.36,138.5,135.79,136.0,1403137,0.0,1.0
2025-08-28,132.65,136.36,132.04,136.36,1558097,132.65,136.36,132.04,136.36,1558097,0.0,1.0
2025-08-29,132.22,133.48,131.52,132.5,1083013,132.22,133.48,131.52,132.5,1083013,0.0,1.0
2025-09-02,139.63,140.06,133.53,133.55,2466935,139.63,140.06,133.53,133.55,2466935,0.0,1.0
2025-09-03,141.62,145.2699,139.56,139.56,2244285,141.62,145.2699,139.56,139.56,2244285,0.0,1.0
2025-09-04,139.94,142.28,137.1401,141.78,1529091,139.94,142.28,137.1401,141.78,1529091,0.0,1.0
2025-09-05,140.67,144.2,139.96,140.13,1561897,140.67,144.2,139.96,140.13,1561897,0.0,1.0
2025-09-08,141.35,143.23,137.1954,139.995,1624388,141.35,143.23,137.1954,139.995,1624388,0.0,1.0
2025-09-09,143.6,143.74,140.51,141.16,1490789,143.6,143.74,140.51,141.16,1490789,0.0,1.0
2025-09-10,142.61,143.45,139.54,143.0,1278801,142.61,143.45,139.54,143.0,1278801,0.0,1.0
2025-09-11,148.84,149.07,142.86,143.47,1714600,148.84,149.07,142.86,143.47,1714600,0.0,1.0
2025-09-12,144.86,150.28,144.84,148.08,1810892,144.86,150.28,144.84,148.08,1810892,0.0,1.0
2025-09-15,143.32,145.99,141.12,144.82,1432587,143.32,145.99,141.12,144.82,1432587,0.0,1.0
2025-09-16,143.68,147.23,143.02,143.51,1936056,143.68,147.23,143.02,143.51,1936056,0.0,1.0
2025-09-17,144.87,146.68,143.39,143.48,1502045,144.87,146.68,143.39,143.48,1502045,0.0,1.0
2025-09-18,143.81,146.45,143.37,146.3,1514476,143.81,146.45,143.37,146.3,1514476,0.0,1.0
2025-09-19,142.5,144.43,141.49,143.96,3748754,142.5,144.43,141.49,143.96,3748754,0.0,1.0
2025-09-22,140.66,142.64,140.02,142.12,1446078,140.66,142.64,140.02,142.12,1446078,0.0,1.0
2025-09-23,139.31,141.38,138.725,140.27,1103063,139.31,141.38,138.725,140.27,1103063,0.0,1.0
2025-09-24,137.67,139.28,136.2,138.52,1309389,137.67,139.28,136.2,138.52,1309389,0.0,1.0
2025-09-25,135.67,140.6745,135.405,138.4,1260311,135.67,140.6745,135.405,138.4,1260311,0.0,1.0
2025-09-26,137.37,138.0,135.81,136.79,1677223,137.37,138.0,135.81,136.79,1677223,0.0,1.0
2025-09-29,138.52,138.8,135.39,137.49,1285534,138.52,138.8,135.39,137.49,1285534,0.0,1.0
2025-09-30,140.08,141.04,136.935,138.46,1369066,140.08,141.04,136.935,138.46,1369066,0.0,1.0
2025-10-01,154.22,154.44,140.7,140.82,4059913,154.22,154.44,140.7,140.82,4059913,0.0,1.0
2025-10-02,155.25,157.85,152.22,154.0,2882551,155.25,157.85,152.22,154.0,2882551,0.0,1.0
2025-10-03,159.88,160.2,155.97,156.46,2878796,159.88,160.2,155.97,156.46,2878796,0.0,1.0
2025-10-06,154.05,159.7005,153.1,159.605,1817888,154.05,159.7005,153.1,159.605,1817888,0.0,1.0
2025-10-07,152.21,154.575,151.97,154.52,1372833,152.21,154.575,151.97,154.52,1372833,0.0,1.0
2025-10-08,150.97,152.36,149.64,152.36,1333277,150.97,152.36,149.64,152.36,1333277,0.0,1.0
2025-10-09,149.61,152.15,148.17,151.37,1600465,149.61,152.15,148.17,151.37,1600465,0.0,1.0
2025-10-10,146.57,150.2,144.74,150.0,1724990,146.57,150.2,144.74,150.0,1724990,0.0,1.0
2025-10-13,144.69,147.555,144.65,146.47,1124466,144.69,147.555,144.65,146.47,1124466,0.0,1.0
2025-10-14,145.31,146.88,142.195,144.09,1283553,145.31,146.88,142.195,144.09,1283553,0.0,1.0
2025-10-15,143.66,145.185,142.29,144.74,1337176,143.66,145.185,142.29,144.74,1337176,0.0,1.0
2025-10-16,142.26,147.48,141.7,144.05,1469099,142.26,147.48,141.7,144.05,1469099,0.0,1.0
2025-10-17,143.0,144.325,141.67,142.1,1010007,143.0,144.325,141.67,142.1,1010007,0.0,1.0
2025-10-20,146.63,147.47,142.41,143.31,1316452,146.63,147.47,142.41,143.31,1316452,0.0,1.0
2025-10-21,146.22,147.89,144.29,146.09,895048,146.22,147.89,144.29,146.09,895048,0.0,1.0
2025-10-22,147.72,149.1199,146.25,147.37,1403299,147.72,149.1199,146.25,147.37,1403299,0.0,1.0
2025-10-23,150.08,150.29,147.57,148.99,1245964,150.08,150.29,147.57,148.99,1245964,0.0,1.0
2025-10-24,149.89,151.92,148.98,151.09,1338315,149.89,151.92,148.98,151.09,1338315,0.0,1.0
2025-10-27,150.43,150.92,148.1001,150.07,1214395,150.43,150.92,148.1001,150.07,1214395,0.0,1.0
2025-10-28,149.13,150.3,148.365,150.01,1662855,149.13,150.3,148.365,150.01,1662855,0.0,1.0
2025-10-29,147.86,149.91,147.5352,148.82,2450701,147.86,149.91,147.5352,148.82,2450701,0.0,1.0
2025-10-30,149.61,154.44,138.0,140.1,2745188,149.61,154.44,138.0,140.1,2745188,0.0,1.0
2025-10-31,154.27,155.1799,146.5201,147.99,2235290,154.27,155.1799,146.5201,147.99,2235290,0.0,1.0
2025-11-03,151.44,155.3337,149.63,153.6,2197357,151.44,155.3337,149.63,153.6,2197357,0.0,1.0
2025-11-04,149.33,152.9,149.05,150.89,2029011,149.33,152.9,149.05,150.89,2029011,0.0,1.0
2025-11-05,153.43,153.68,148.5125,149.66,1805483,153.43,153.68,148.5125,149.66,1805483,0.0,1.0
2025-11-06,156.74,157.8,153.76,155.76,1848716,156.74,157.8,153.76,155.76,1848716,0.0,1.0
2025-11-07,155.51,156.7,151.83,156.7,1552011,155.51,156.7,151.83,156.7,1552011,0.0,1.0
2025-11-10,156.26,156.55,153.77,155.41,1258595,156.26,156.55,153.77,155.41,1258595,0.0,1.0
2025-11-11,159.56,159.95,154.2,156.76,1504613,159.56,159.95,154.2,156.76,1504613,0.0,1.0
2025-11-12,161.48,162.56,158.05,160.0,1659866,161.48,162.56,158.05,160.0,1659866,0.0,1.0
2025-11-13,164.73,167.8699,161.2,161.57,2993001,164.73,167.8699,161.2,161.57,2993001,0.0,1.0
2025-11-14,167.55,169.0,163.0,164.72,2620813,167.55,169.0,163.0,164.72,2620813,0.0,1.0
2025-11-17,164.68,167.97,163.5,167.0,2245006,164.68,167.97,163.5,167.0,2245006,0.0,1.0
2025-11-18,168.83,170.78,163.0,164.4,2257470,168.83,170.78,163.0,164.4,2257470,0.0,1.0
2025-11-19,167.93,168.9,165.79,168.83,1765993,167.93,168.9,165.79,168.83,1765993,0.0,1.0
2025-11-20,168.18,170.91,165.75,168.15,1914503,168.18,170.91,165.75,168.15,1914503,0.0,1.0
2025-11-21,175.3,176.02,167.42,168.54,2268169,175.3,176.02,167.42,168.54,2268169,0.0,1.0
2025-11-24,176.82,185.17,175.5701,177.65,4164240,176.82,185.17,175.5701,177.65,4164240,0.0,1.0
2025-11-25,181.96,182.97,176.09,177.07,2344782,181.96,182.97,176.09,177.07,2344782,0.0,1.0
2025-11-26,181.94,183.93,180.76,181.96,1483073,181.94,183.93,180.76,181.96,1483073,0.0,1.0