date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-05-22,18.13,18.38,17.5,17.63,801600,4.5325,4.595,4.375,4.4075,3206400,0.0,1.0
1992-05-26,17.5,18.13,17.5,18.0,431900,4.375,4.5325,4.375,4.5,1727600,0.0,1.0
1992-05-27,17.75,17.88,17.63,17.63,198500,4.4375,4.47,4.4075,4.4075,794000,0.0,1.0
1992-05-28,17.88,18.0,17.75,17.88,62700,4.47,4.5,4.4375,4.47,250800,0.0,1.0
1992-05-29,18.25,18.38,17.88,18.0,260400,4.5625,4.595,4.47,4.5,1041600,0.0,1.0
1992-06-01,18.5,18.63,18.25,18.25,214900,4.625,4.6575,4.5625,4.5625,859600,0.0,1.0
1992-06-02,18.63,18.75,18.25,18.75,346400,4.6575,4.6875,4.5625,4.6875,1385600,0.0,1.0
1992-06-03,18.0,18.5,17.88,18.5,305500,4.5,4.625,4.47,4.625,1222000,0.0,1.0
1992-06-04,17.5,18.0,17.5,18.0,116000,4.375,4.5,4.375,4.5,464000,0.0,1.0
1992-06-05,17.25,17.38,17.0,17.38,235200,4.3125,4.345,4.25,4.345,940800,0.0,1.0
1992-06-08,17.25,17.38,17.25,17.25,211000,4.3125,4.345,4.3125,4.3125,844000,0.0,1.0
1992-06-09,16.5,17.38,16.5,17.25,394800,4.125,4.345,4.125,4.3125,1579200,0.0,1.0
1992-06-10,16.5,16.63,16.5,16.5,169200,4.125,4.1575,4.125,4.125,676800,0.0,1.0
1992-06-11,16.38,16.63,16.13,16.63,353400,4.095,4.1575,4.0325,4.1575,1413600,0.0,1.0
1992-06-12,16.75,16.88,16.63,16.63,52100,4.1875,4.22,4.1575,4.1575,208400,0.0,1.0
1992-06-15,16.63,16.63,16.5,16.63,294500,4.1575,4.1575,4.125,4.1575,1178000,0.0,1.0
1992-06-16,16.5,16.63,16.38,16.63,64000,4.125,4.1575,4.095,4.1575,256000,0.0,1.0
1992-06-17,15.75,16.38,15.5,16.38,258300,3.9375,4.095,3.875,4.095,1033200,0.0,1.0
1992-06-18,15.75,15.75,15.63,15.75,69300,3.9375,3.9375,3.9075,3.9375,277200,0.0,1.0
1992-06-19,15.75,15.75,15.5,15.63,98700,3.9375,3.9375,3.875,3.9075,394800,0.0,1.0
1992-06-22,14.38,15.5,14.0,15.5,188100,3.595,3.875,3.5,3.875,752400,0.0,1.0
1992-06-23,15.88,16.0,14.63,14.63,310000,3.97,4.0,3.6575,3.6575,1240000,0.0,1.0
1992-06-24,15.75,16.0,15.38,15.88,92000,3.9375,4.0,3.845,3.97,368000,0.0,1.0
1992-06-25,15.5,15.88,15.25,15.88,86100,3.875,3.97,3.8125,3.97,344400,0.0,1.0
1992-06-26,15.5,15.5,15.25,15.38,72500,3.875,3.875,3.8125,3.845,290000,0.0,1.0
1992-06-29,16.88,17.0,15.5,15.5,118600,4.22,4.25,3.875,3.875,474400,0.0,1.0
1992-06-30,17.13,17.13,16.75,16.88,133100,4.2825,4.2825,4.1875,4.22,532400,0.0,1.0
1992-07-01,16.88,17.0,16.88,17.0,47800,4.22,4.25,4.22,4.25,191200,0.0,1.0
1992-07-02,17.75,17.88,17.0,17.0,302600,4.4375,4.47,4.25,4.25,1210400,0.0,1.0
1992-07-06,18.38,18.38,17.63,17.75,282100,4.595,4.595,4.4075,4.4375,1128400,0.0,1.0
1992-07-07,18.38,18.88,18.38,18.5,196000,4.595,4.72,4.595,4.625,784000,0.0,1.0
1992-07-08,17.75,18.5,17.63,18.5,88800,4.4375,4.625,4.4075,4.625,355200,0.0,1.0
1992-07-09,18.13,18.25,16.88,17.88,25600,4.5325,4.5625,4.22,4.47,102400,0.0,1.0
1992-07-10,17.88,18.13,17.75,18.13,32400,4.47,4.5325,4.4375,4.5325,129600,0.0,1.0
1992-07-13,18.13,18.38,17.88,17.88,54800,4.5325,4.595,4.47,4.47,219200,0.0,1.0
1992-07-14,18.63,18.63,18.13,18.25,56400,4.6575,4.6575,4.5325,4.5625,225600,0.0,1.0
1992-07-15,18.25,18.63,18.25,18.5,83900,4.5625,4.6575,4.5625,4.625,335600,0.0,1.0
1992-07-16,19.0,19.0,18.25,18.5,191400,4.75,4.75,4.5625,4.625,765600,0.0,1.0
1992-07-17,18.63,19.13,18.5,19.13,110000,4.6575,4.7825,4.625,4.7825,440000,0.0,1.0
1992-07-20,18.0,18.63,17.75,18.38,50400,4.5,4.6575,4.4375,4.595,201600,0.0,1.0
1992-07-21,19.0,19.63,18.13,18.13,175100,4.75,4.9075,4.5325,4.5325,700400,0.0,1.0
1992-07-22,19.38,19.63,18.88,19.0,54700,4.845,4.9075,4.72,4.75,218800,0.0,1.0
1992-07-23,19.25,19.63,19.13,19.25,82700,4.8125,4.9075,4.7825,4.8125,330800,0.0,1.0
1992-07-24,18.88,19.13,18.75,19.0,77200,4.72,4.7825,4.6875,4.75,308800,0.0,1.0
1992-07-27,18.5,18.88,18.5,18.88,17800,4.625,4.72,4.625,4.72,71200,0.0,1.0
1992-07-28,19.38,19.5,18.75,18.75,113300,4.845,4.875,4.6875,4.6875,453200,0.0,1.0
1992-07-29,20.0,20.38,19.5,19.5,270400,5.0,5.095,4.875,4.875,1081600,0.0,1.0
1992-07-30,20.0,20.0,19.63,19.88,105700,5.0,5.0,4.9075,4.97,422800,0.0,1.0
1992-07-31,20.0,20.0,19.75,19.75,38600,5.0,5.0,4.9375,4.9375,154400,0.0,1.0
1992-08-03,19.88,20.0,19.88,20.0,15900,4.97,5.0,4.97,5.0,63600,0.0,1.0
1992-08-04,19.88,20.0,19.75,20.0,50300,4.97,5.0,4.9375,5.0,201200,0.0,1.0
1992-08-05,19.75,19.88,19.63,19.75,187600,4.9375,4.97,4.9075,4.9375,750400,0.0,1.0
1992-08-06,20.0,20.0,19.63,19.75,52000,5.0,5.0,4.9075,4.9375,208000,0.0,1.0
1992-08-07,19.63,20.25,19.63,19.88,160800,4.9075,5.0625,4.9075,4.97,643200,0.0,1.0
1992-08-10,19.38,20.13,19.25,19.75,69300,4.845,5.0325,4.8125,4.9375,277200,0.0,1.0
1992-08-11,18.5,19.25,18.25,19.25,191100,4.625,4.8125,4.5625,4.8125,764400,0.0,1.0
1992-08-12,18.25,18.38,18.0,18.38,79800,4.5625,4.595,4.5,4.595,319200,0.0,1.0
1992-08-13,18.0,18.38,18.0,18.38,62900,4.5,4.595,4.5,4.595,251600,0.0,1.0
1992-08-14,17.38,18.0,17.25,18.0,246100,4.345,4.5,4.3125,4.5,984400,0.0,1.0
1992-08-17,17.75,17.75,17.25,17.38,118200,4.4375,4.4375,4.3125,4.345,472800,0.0,1.0
1992-08-18,17.63,17.75,17.63,17.63,141400,4.4075,4.4375,4.4075,4.4075,565600,0.0,1.0
1992-08-19,18.13,18.25,17.75,17.75,195700,4.5325,4.5625,4.4375,4.4375,782800,0.0,1.0
1992-08-20,18.25,18.38,18.0,18.38,63700,4.5625,4.595,4.5,4.595,254800,0.0,1.0
1992-08-21,18.25,18.63,18.25,18.38,74400,4.5625,4.6575,4.5625,4.595,297600,0.0,1.0
1992-08-24,18.0,18.38,17.88,18.38,41100,4.5,4.595,4.47,4.595,164400,0.0,1.0
1992-08-25,18.5,18.5,18.0,18.25,55400,4.625,4.625,4.5,4.5625,221600,0.0,1.0
1992-08-26,19.0,19.25,18.5,18.5,104500,4.75,4.8125,4.625,4.625,418000,0.0,1.0
1992-08-27,19.25,19.38,19.0,19.0,23500,4.8125,4.845,4.75,4.75,94000,0.0,1.0
1992-08-28,19.38,19.38,19.0,19.0,65800,4.845,4.845,4.75,4.75,263200,0.0,1.0
1992-08-31,19.38,19.38,19.13,19.38,51000,4.845,4.845,4.7825,4.845,204000,0.0,1.0
1992-09-01,19.13,19.13,18.63,18.88,146700,4.7825,4.7825,4.6575,4.72,586800,0.0,1.0
1992-09-02,19.13,19.13,18.63,19.13,113600,4.7825,4.7825,4.6575,4.7825,454400,0.0,1.0
1992-09-03,18.0,19.13,18.0,19.13,197100,4.5,4.7825,4.5,4.7825,788400,0.0,1.0
1992-09-04,18.38,18.38,18.0,18.13,9500,4.595,4.595,4.5,4.5325,38000,0.0,1.0
1992-09-08,18.5,18.63,18.38,18.38,52600,4.625,4.6575,4.595,4.595,210400,0.0,1.0
1992-09-09,19.13,19.13,18.5,18.5,130300,4.7825,4.7825,4.625,4.625,521200,0.0,1.0
1992-09-10,19.63,19.63,19.25,19.5,266200,4.9075,4.9075,4.8125,4.875,1064800,0.0,1.0
1992-09-11,19.88,19.88,19.63,19.63,52700,4.97,4.97,4.9075,4.9075,210800,0.0,1.0
1992-09-14,19.75,20.0,19.63,19.88,85000,4.9375,5.0,4.9075,4.97,340000,0.0,1.0
1992-09-15,19.88,20.0,19.63,19.88,111500,4.97,5.0,4.9075,4.97,446000,0.0,1.0
1992-09-16,19.75,19.88,19.75,19.88,30600,4.9375,4.97,4.9375,4.97,122400,0.0,1.0
1992-09-17,20.38,20.5,19.75,19.88,152900,5.095,5.125,4.9375,4.97,611600,0.0,1.0
1992-09-18,19.63,20.38,19.5,20.38,65800,4.9075,5.095,4.875,5.095,263200,0.0,1.0
1992-09-21,19.63,19.63,19.5,19.5,14800,4.9075,4.9075,4.875,4.875,59200,0.0,1.0
1992-09-22,19.13,19.63,19.13,19.5,55000,4.7825,4.9075,4.7825,4.875,220000,0.0,1.0
1992-09-23,18.88,19.25,18.75,19.25,44200,4.72,4.8125,4.6875,4.8125,176800,0.0,1.0
1992-09-24,18.88,19.13,18.75,18.75,38600,4.72,4.7825,4.6875,4.6875,154400,0.0,1.0
1992-09-25,18.38,19.0,18.38,18.88,48000,4.595,4.75,4.595,4.72,192000,0.0,1.0
1992-09-28,17.75,18.38,17.75,18.38,43900,4.4375,4.595,4.4375,4.595,175600,0.0,1.0
1992-09-29,17.88,17.88,17.5,17.75,83300,4.47,4.47,4.375,4.4375,333200,0.0,1.0
1992-09-30,17.75,17.88,17.38,17.88,85300,4.4375,4.47,4.345,4.47,341200,0.0,1.0
1992-10-01,17.88,18.0,17.88,17.88,63200,4.47,4.5,4.47,4.47,252800,0.0,1.0
1992-10-02,16.75,17.88,16.75,17.88,49200,4.1875,4.47,4.1875,4.47,196800,0.0,1.0
1992-10-05,16.5,16.75,16.0,16.75,104700,4.125,4.1875,4.0,4.1875,418800,0.0,1.0
1992-10-06,16.88,17.75,16.75,16.75,85600,4.22,4.4375,4.1875,4.1875,342400,0.0,1.0
1992-10-07,17.5,17.75,16.88,16.88,75900,4.375,4.4375,4.22,4.22,303600,0.0,1.0
1992-10-08,18.25,18.25,17.5,17.5,101100,4.5625,4.5625,4.375,4.375,404400,0.0,1.0
1992-10-09,17.75,18.13,17.75,18.0,38900,4.4375,4.5325,4.4375,4.5,155600,0.0,1.0
1992-10-12,17.75,18.0,17.75,18.0,19000,4.4375,4.5,4.4375,4.5,76000,0.0,1.0
1992-10-13,17.75,17.88,17.75,17.75,24700,4.4375,4.47,4.4375,4.4375,98800,0.0,1.0
1992-10-14,18.0,18.5,18.0,18.13,47700,4.5,4.625,4.5,4.5325,190800,0.0,1.0
1992-10-15,17.88,18.13,17.88,18.0,29800,4.47,4.5325,4.47,4.5,119200,0.0,1.0
1992-10-16,18.0,18.13,17.88,17.88,86100,4.5,4.5325,4.47,4.47,344400,0.0,1.0
1992-10-19,18.25,18.38,18.0,18.0,50400,4.5625,4.595,4.5,4.5,201600,0.0,1.0
1992-10-20,18.63,19.0,18.25,18.25,140200,4.6575,4.75,4.5625,4.5625,560800,0.0,1.0
1992-10-21,18.25,18.63,18.25,18.5,13400,4.5625,4.6575,4.5625,4.625,53600,0.0,1.0
1992-10-22,18.38,18.5,18.25,18.5,60600,4.595,4.625,4.5625,4.625,242400,0.0,1.0
1992-10-23,18.25,18.38,18.25,18.25,85800,4.5625,4.595,4.5625,4.5625,343200,0.0,1.0
1992-10-26,18.63,18.63,18.0,18.0,80500,4.6575,4.6575,4.5,4.5,322000,0.0,1.0
1992-10-27,19.13,19.38,18.5,18.5,86500,4.7825,4.845,4.625,4.625,346000,0.0,1.0
1992-10-28,19.88,19.88,19.13,19.13,110000,4.97,4.97,4.7825,4.7825,440000,0.0,1.0
1992-10-29,20.5,20.63,19.5,19.88,90100,5.125,5.1575,4.875,4.97,360400,0.0,1.0
1992-10-30,20.75,20.88,20.25,20.5,112400,5.1875,5.22,5.0625,5.125,449600,0.0,1.0
1992-11-02,19.88,20.88,19.25,20.88,59800,4.97,5.22,4.8125,5.22,239200,0.0,1.0
1992-11-03,19.63,20.0,19.63,19.88,66700,4.9075,5.0,4.9075,4.97,266800,0.0,1.0
1992-11-04,19.75,20.13,19.63,19.63,55100,4.9375,5.0325,4.9075,4.9075,220400,0.0,1.0
1992-11-05,20.0,20.0,19.63,19.88,99100,5.0,5.0,4.9075,4.97,396400,0.0,1.0
1992-11-06,19.75,20.13,19.63,20.0,83200,4.9375,5.0325,4.9075,5.0,332800,0.0,1.0
1992-11-09,19.38,19.63,19.0,19.63,37200,4.845,4.9075,4.75,4.9075,148800,0.0,1.0
1992-11-10,19.63,19.63,19.38,19.38,37200,4.9075,4.9075,4.845,4.845,148800,0.0,1.0
1992-11-11,20.13,20.25,19.63,19.63,82400,5.0325,5.0625,4.9075,4.9075,329600,0.0,1.0
1992-11-12,20.13,20.38,20.13,20.25,109100,5.0325,5.095,5.0325,5.0625,436400,0.0,1.0
1992-11-13,19.63,20.13,19.5,20.13,59400,4.9075,5.0325,4.875,5.0325,237600,0.0,1.0
1992-11-16,19.0,19.13,19.0,19.0,892700,4.75,4.7825,4.75,4.75,3570800,0.0,1.0
1992-11-17,19.0,19.13,19.0,19.13,148100,4.75,4.7825,4.75,4.7825,592400,0.0,1.0
1992-11-18,19.25,19.25,18.88,19.0,162800,4.8125,4.8125,4.72,4.75,651200,0.0,1.0
1992-11-19,19.38,19.5,19.25,19.25,369600,4.845,4.875,4.8125,4.8125,1478400,0.0,1.0
1992-11-20,19.25,19.5,19.25,19.5,297400,4.8125,4.875,4.8125,4.875,1189600,0.0,1.0
1992-11-23,19.38,19.5,19.38,19.38,81800,4.845,4.875,4.845,4.845,327200,0.0,1.0
1992-11-24,19.0,19.38,19.0,19.38,208600,4.75,4.845,4.75,4.845,834400,0.0,1.0
1992-11-25,19.0,19.13,18.88,19.13,66400,4.75,4.7825,4.72,4.7825,265600,0.0,1.0
1992-11-27,18.88,19.0,18.63,19.0,39700,4.72,4.75,4.6575,4.75,158800,0.0,1.0
1992-11-30,18.75,18.88,18.63,18.75,55200,4.6875,4.72,4.6575,4.6875,220800,0.0,1.0
1992-12-01,19.0,19.0,18.88,18.88,95000,4.75,4.75,4.72,4.72,380000,0.0,1.0
1992-12-02,18.88,19.0,18.88,18.88,199600,4.72,4.75,4.72,4.72,798400,0.0,1.0
1992-12-03,19.13,19.25,19.0,19.0,238700,4.7825,4.8125,4.75,4.75,954800,0.0,1.0
1992-12-04,19.25,19.38,19.0,19.13,105200,4.8125,4.845,4.75,4.7825,420800,0.0,1.0
1992-12-07,19.5,19.5,19.25,19.38,111500,4.875,4.875,4.8125,4.845,446000,0.0,1.0
1992-12-08,18.88,19.5,18.88,19.5,167100,4.72,4.875,4.72,4.875,668400,0.0,1.0
1992-12-09,19.0,19.0,18.88,18.88,109700,4.75,4.75,4.72,4.72,438800,0.0,1.0
1992-12-10,18.75,19.0,18.75,18.88,80900,4.6875,4.75,4.6875,4.72,323600,0.0,1.0
1992-12-11,18.88,18.88,18.75,18.75,51000,4.72,4.72,4.6875,4.6875,204000,0.0,1.0
1992-12-14,18.75,18.88,18.38,18.88,284200,4.6875,4.72,4.595,4.72,1136800,0.0,1.0
1992-12-15,18.63,18.88,18.5,18.75,37700,4.6575,4.72,4.625,4.6875,150800,0.0,1.0
1992-12-16,18.25,18.63,18.25,18.63,153500,4.5625,4.6575,4.5625,4.6575,614000,0.0,1.0
1992-12-17,18.75,18.75,18.38,18.38,127000,4.6875,4.6875,4.595,4.595,508000,0.0,1.0
1992-12-18,18.88,19.0,18.75,18.88,40500,4.72,4.75,4.6875,4.72,162000,0.0,1.0
1992-12-21,19.0,19.13,18.88,19.0,330400,4.75,4.7825,4.72,4.75,1321600,0.0,1.0
1992-12-22,19.13,19.25,19.0,19.13,135200,4.7825,4.8125,4.75,4.7825,540800,0.0,1.0
1992-12-23,18.75,19.0,18.63,18.63,88300,4.6875,4.75,4.6575,4.6575,353200,0.0,1.0
1992-12-24,18.63,18.75,18.63,18.75,2900,4.6575,4.6875,4.6575,4.6875,11600,0.0,1.0
1992-12-28,19.5,19.5,18.75,18.75,73100,4.875,4.875,4.6875,4.6875,292400,0.0,1.0
1992-12-29,19.63,19.88,19.38,19.38,89800,4.9075,4.97,4.845,4.845,359200,0.0,1.0
1992-12-30,19.88,19.88,19.75,19.75,15000,4.97,4.97,4.9375,4.9375,60000,0.0,1.0
1992-12-31,20.88,20.88,19.88,19.88,60600,5.22,5.22,4.97,4.97,242400,0.0,1.0
1993-01-04,21.13,21.88,20.75,20.88,96300,5.2825,5.47,5.1875,5.22,385200,0.0,1.0
1993-01-05,20.88,21.25,20.63,21.13,97500,5.22,5.3125,5.1575,5.2825,390000,0.0,1.0
1993-01-06,21.0,21.0,20.63,20.88,112600,5.25,5.25,5.1575,5.22,450400,0.0,1.0
1993-01-07,20.63,21.13,20.63,21.0,127000,5.1575,5.2825,5.1575,5.25,508000,0.0,1.0
1993-01-08,20.75,20.88,20.75,20.75,36300,5.1875,5.22,5.1875,5.1875,145200,0.0,1.0
1993-01-11,21.0,21.13,20.63,20.75,169100,5.25,5.2825,5.1575,5.1875,676400,0.0,1.0
1993-01-12,20.63,20.75,19.63,20.13,204100,5.1575,5.1875,4.9075,5.0325,816400,0.0,1.0
1993-01-13,21.0,21.25,20.63,20.75,222800,5.25,5.3125,5.1575,5.1875,891200,0.0,1.0
1993-01-14,20.88,21.38,20.88,21.25,77500,5.22,5.345,5.22,5.3125,310000,0.0,1.0
1993-01-15,20.75,20.88,20.63,20.63,54500,5.1875,5.22,5.1575,5.1575,218000,0.0,1.0
1993-01-18,20.63,20.75,20.63,20.75,31100,5.1575,5.1875,5.1575,5.1875,124400,0.0,1.0
1993-01-19,20.88,21.0,20.5,20.5,58600,5.22,5.25,5.125,5.125,234400,0.0,1.0
1993-01-20,21.0,21.25,20.88,21.0,289400,5.25,5.3125,5.22,5.25,1157600,0.0,1.0
1993-01-21,21.13,21.25,20.75,21.0,242700,5.2825,5.3125,5.1875,5.25,970800,0.0,1.0
1993-01-22,21.88,21.88,21.0,21.0,77500,5.47,5.47,5.25,5.25,310000,0.0,1.0
1993-01-25,22.75,23.0,21.88,21.88,235800,5.6875,5.75,5.47,5.47,943200,0.0,1.0
1993-01-26,23.13,23.63,22.75,22.75,200400,5.7825,5.9075,5.6875,5.6875,801600,0.0,1.0
1993-01-27,22.63,23.0,22.63,22.88,116200,5.6575,5.75,5.6575,5.72,464800,0.0,1.0
1993-01-28,22.25,22.75,22.13,22.63,128700,5.5625,5.6875,5.5325,5.6575,514800,0.0,1.0
1993-01-29,22.5,22.5,22.25,22.25,30900,5.625,5.625,5.5625,5.5625,123600,0.0,1.0
1993-02-01,22.5,22.5,22.25,22.38,87300,5.625,5.625,5.5625,5.595,349200,0.0,1.0
1993-02-02,22.38,22.38,22.25,22.25,159500,5.595,5.595,5.5625,5.5625,638000,0.0,1.0
1993-02-03,22.25,22.38,21.88,22.13,146100,5.5625,5.595,5.47,5.5325,584400,0.0,1.0
1993-02-04,21.75,22.38,21.75,22.38,110300,5.4375,5.595,5.4375,5.595,441200,0.0,1.0
1993-02-05,21.25,21.75,21.13,21.75,89400,5.3125,5.4375,5.2825,5.4375,357600,0.0,1.0
1993-02-08,21.13,21.13,21.0,21.13,40700,5.2825,5.2825,5.25,5.2825,162800,0.0,1.0
1993-02-09,21.0,21.13,20.88,21.0,76400,5.25,5.2825,5.22,5.25,305600,0.0,1.0
1993-02-10,21.0,21.0,20.75,20.88,66500,5.25,5.25,5.1875,5.22,266000,0.0,1.0
1993-02-11,20.88,21.13,20.88,21.0,51300,5.22,5.2825,5.22,5.25,205200,0.0,1.0
1993-02-12,21.0,21.0,20.88,20.88,63800,5.25,5.25,5.22,5.22,255200,0.0,1.0
1993-02-16,20.13,20.88,19.75,20.75,75400,5.0325,5.22,4.9375,5.1875,301600,0.0,1.0
1993-02-17,18.88,19.88,18.38,19.88,78000,4.72,4.97,4.595,4.97,312000,0.0,1.0
1993-02-18,18.5,18.88,18.5,18.88,80300,4.625,4.72,4.625,4.72,321200,0.0,1.0
1993-02-19,18.0,18.63,18.0,18.63,81000,4.5,4.6575,4.5,4.6575,324000,0.0,1.0
1993-02-22,16.0,17.75,15.75,17.75,573200,4.0,4.4375,3.9375,4.4375,2292800,0.0,1.0
1993-02-23,16.75,16.75,15.63,16.0,181400,4.1875,4.1875,3.9075,4.0,725600,0.0,1.0
1993-02-24,18.38,18.63,17.0,17.0,129400,4.595,4.6575,4.25,4.25,517600,0.0,1.0
1993-02-25,18.38,18.38,18.0,18.38,103100,4.595,4.595,4.5,4.595,412400,0.0,1.0
1993-02-26,18.63,18.63,18.25,18.63,64900,4.6575,4.6575,4.5625,4.6575,259600,0.0,1.0
1993-03-01,18.25,18.75,18.25,18.63,241100,4.5625,4.6875,4.5625,4.6575,964400,0.0,1.0
1993-03-02,18.63,18.63,18.0,18.38,25600,4.6575,4.6575,4.5,4.595,102400,0.0,1.0
1993-03-03,18.38,18.63,18.25,18.5,28800,4.595,4.6575,4.5625,4.625,115200,0.0,1.0
1993-03-04,17.63,18.5,17.63,18.5,58500,4.4075,4.625,4.4075,4.625,234000,0.0,1.0
1993-03-05,18.0,18.13,17.25,17.63,58200,4.5,4.5325,4.3125,4.4075,232800,0.0,1.0
1993-03-08,17.75,17.88,17.63,17.75,38000,4.4375,4.47,4.4075,4.4375,152000,0.0,1.0
1993-03-09,17.63,17.75,17.5,17.75,48100,4.4075,4.4375,4.375,4.4375,192400,0.0,1.0
1993-03-10,17.88,18.0,17.75,17.88,130900,4.47,4.5,4.4375,4.47,523600,0.0,1.0
1993-03-11,17.25,17.88,17.0,17.75,162800,4.3125,4.47,4.25,4.4375,651200,0.0,1.0
1993-03-12,16.13,16.88,16.13,16.88,121300,4.0325,4.22,4.0325,4.22,485200,0.0,1.0
1993-03-15,16.13,16.5,16.13,16.25,181600,4.0325,4.125,4.0325,4.0625,726400,0.0,1.0
1993-03-16,15.38,16.13,15.0,16.13,253400,3.845,4.0325,3.75,4.0325,1013600,0.0,1.0
1993-03-17,14.88,15.13,14.75,15.0,105500,3.72,3.7825,3.6875,3.75,422000,0.0,1.0
1993-03-18,15.38,15.5,14.75,14.88,212800,3.845,3.875,3.6875,3.72,851200,0.0,1.0
1993-03-19,14.75,16.0,14.5,15.25,246500,3.6875,4.0,3.625,3.8125,986000,0.0,1.0
1993-03-22,15.13,15.13,14.75,14.75,56300,3.7825,3.7825,3.6875,3.6875,225200,0.0,1.0
1993-03-23,14.75,15.13,14.75,15.13,76600,3.6875,3.7825,3.6875,3.7825,306400,0.0,1.0
1993-03-24,14.5,14.5,14.13,14.13,182000,3.625,3.625,3.5325,3.5325,728000,0.0,1.0
1993-03-25,14.75,14.75,14.5,14.5,97100,3.6875,3.6875,3.625,3.625,388400,0.0,1.0
1993-03-26,14.75,14.75,14.63,14.75,54600,3.6875,3.6875,3.6575,3.6875,218400,0.0,1.0
1993-03-29,14.63,14.75,14.5,14.75,139800,3.6575,3.6875,3.625,3.6875,559200,0.0,1.0
1993-03-30,14.88,14.88,14.75,14.75,500100,3.72,3.72,3.6875,3.6875,2000400,0.0,1.0
1993-03-31,16.0,16.5,15.63,15.75,559100,4.0,4.125,3.9075,3.9375,2236400,0.0,1.0
1993-04-01,13.5,15.75,13.0,15.75,2473100,3.375,3.9375,3.25,3.9375,9892400,0.0,1.0
1993-04-02,13.75,13.88,13.25,13.38,847100,3.4375,3.47,3.3125,3.345,3388400,0.0,1.0
1993-04-05,13.75,14.0,13.75,13.88,193600,3.4375,3.5,3.4375,3.47,774400,0.0,1.0
1993-04-06,13.88,13.88,13.75,13.88,195600,3.47,3.47,3.4375,3.47,782400,0.0,1.0
1993-04-07,13.5,13.88,13.5,13.88,483100,3.375,3.47,3.375,3.47,1932400,0.0,1.0
1993-04-08,13.0,13.38,12.88,13.38,282700,3.25,3.345,3.22,3.345,1130800,0.0,1.0
1993-04-12,13.38,13.38,13.13,13.13,576300,3.345,3.345,3.2825,3.2825,2305200,0.0,1.0
1993-04-13,13.25,13.38,13.25,13.38,422800,3.3125,3.345,3.3125,3.345,1691200,0.0,1.0
1993-04-14,13.25,13.38,13.25,13.25,16900,3.3125,3.345,3.3125,3.3125,67600,0.0,1.0
1993-04-15,13.0,13.0,12.75,13.0,249500,3.25,3.25,3.1875,3.25,998000,0.0,1.0
1993-04-16,12.88,13.0,12.88,13.0,25300,3.22,3.25,3.22,3.25,101200,0.0,1.0
1993-04-19,13.0,13.0,12.88,12.88,180100,3.25,3.25,3.22,3.22,720400,0.0,1.0
1993-04-20,13.13,13.13,12.88,12.88,34900,3.2825,3.2825,3.22,3.22,139600,0.0,1.0
1993-04-21,13.0,13.25,13.0,13.13,355200,3.25,3.3125,3.25,3.2825,1420800,0.0,1.0
1993-04-22,13.38,13.75,13.13,13.13,396700,3.345,3.4375,3.2825,3.2825,1586800,0.0,1.0
1993-04-23,13.75,13.75,13.25,13.38,89000,3.4375,3.4375,3.3125,3.345,356000,0.0,1.0
1993-04-26,13.88,13.88,13.63,13.63,61300,3.47,3.47,3.4075,3.4075,245200,0.0,1.0
1993-04-27,14.25,14.25,13.88,13.88,326000,3.5625,3.5625,3.47,3.47,1304000,0.0,1.0
1993-04-28,14.25,14.25,14.13,14.13,182000,3.5625,3.5625,3.5325,3.5325,728000,0.0,1.0
1993-04-29,14.38,14.5,14.25,14.38,85800,3.595,3.625,3.5625,3.595,343200,0.0,1.0
1993-04-30,14.38,14.38,14.13,14.38,132800,3.595,3.595,3.5325,3.595,531200,0.0,1.0
1993-05-03,14.63,14.75,14.5,14.63,145600,3.6575,3.6875,3.625,3.6575,582400,0.0,1.0
1993-05-04,15.25,15.25,14.63,14.63,118800,3.8125,3.8125,3.6575,3.6575,475200,0.0,1.0
1993-05-05,15.75,15.88,15.5,15.5,92900,3.9375,3.97,3.875,3.875,371600,0.0,1.0
1993-05-06,14.88,15.75,14.88,15.75,99300,3.72,3.9375,3.72,3.9375,397200,0.0,1.0
1993-05-07,15.0,15.25,14.88,15.0,50700,3.75,3.8125,3.72,3.75,202800,0.0,1.0
1993-05-10,14.5,15.13,14.5,15.13,184500,3.625,3.7825,3.625,3.7825,738000,0.0,1.0
1993-05-11,14.25,14.38,14.13,14.25,182200,3.5625,3.595,3.5325,3.5625,728800,0.0,1.0
1993-05-12,14.0,14.25,14.0,14.25,96500,3.5,3.5625,3.5,3.5625,386000,0.0,1.0
1993-05-13,14.0,14.13,13.75,14.13,174100,3.5,3.5325,3.4375,3.5325,696400,0.0,1.0
1993-05-14,13.88,14.0,13.75,13.88,68800,3.47,3.5,3.4375,3.47,275200,0.0,1.0
1993-05-17,14.13,14.25,14.0,14.0,146700,3.5325,3.5625,3.5,3.5,586800,0.0,1.0
1993-05-18,14.63,14.75,13.88,14.13,145600,3.6575,3.6875,3.47,3.5325,582400,0.0,1.0
1993-05-19,14.88,14.88,14.63,14.63,43100,3.72,3.72,3.6575,3.6575,172400,0.0,1.0
1993-05-20,16.0,16.0,15.0,15.0,174100,4.0,4.0,3.75,3.75,696400,0.0,1.0
1993-05-21,16.25,16.38,16.0,16.0,150400,4.0625,4.095,4.0,4.0,601600,0.0,1.0
1993-05-24,15.88,16.0,15.88,16.0,16100,3.97,4.0,3.97,4.0,64400,0.0,1.0
1993-05-25,15.63,16.0,15.5,15.88,277300,3.9075,4.0,3.875,3.97,1109200,0.0,1.0
1993-05-26,15.5,15.75,15.38,15.5,235800,3.875,3.9375,3.845,3.875,943200,0.0,1.0
1993-05-27,15.63,15.75,15.5,15.5,61700,3.9075,3.9375,3.875,3.875,246800,0.0,1.0
1993-05-28,15.5,15.63,15.38,15.63,151000,3.875,3.9075,3.845,3.9075,604000,0.0,1.0
1993-06-01,15.88,16.0,15.63,15.63,55300,3.97,4.0,3.9075,3.9075,221200,0.0,1.0
1993-06-02,15.88,16.0,15.88,16.0,78200,3.97,4.0,3.97,4.0,312800,0.0,1.0
1993-06-03,15.63,15.75,15.5,15.75,66200,3.9075,3.9375,3.875,3.9375,264800,0.0,1.0
1993-06-04,15.75,15.75,15.38,15.5,56000,3.9375,3.9375,3.845,3.875,224000,0.0,1.0
1993-06-07,15.75,15.75,15.63,15.75,70200,3.9375,3.9375,3.9075,3.9375,280800,0.0,1.0
1993-06-08,15.5,15.75,15.38,15.75,33400,3.875,3.9375,3.845,3.9375,133600,0.0,1.0
1993-06-09,15.25,15.88,15.25,15.63,63600,3.8125,3.97,3.8125,3.9075,254400,0.0,1.0
1993-06-10,14.75,15.38,14.75,15.38,411800,3.6875,3.845,3.6875,3.845,1647200,0.0,1.0
1993-06-11,14.88,15.0,14.75,14.88,308700,3.72,3.75,3.6875,3.72,1234800,0.0,1.0
1993-06-14,14.75,15.0,14.75,15.0,80900,3.6875,3.75,3.6875,3.75,323600,0.0,1.0
1993-06-15,14.63,14.75,14.38,14.75,31900,3.6575,3.6875,3.595,3.6875,127600,0.0,1.0
1993-06-16,14.5,14.63,14.38,14.5,29300,3.625,3.6575,3.595,3.625,117200,0.0,1.0
1993-06-17,14.63,14.75,14.63,14.75,31900,3.6575,3.6875,3.6575,3.6875,127600,0.0,1.0
1993-06-18,14.25,14.75,14.25,14.75,63500,3.5625,3.6875,3.5625,3.6875,254000,0.0,1.0
1993-06-21,14.75,15.0,14.38,14.38,73800,3.6875,3.75,3.595,3.595,295200,0.0,1.0
1993-06-22,14.38,14.88,14.38,14.75,108000,3.595,3.72,3.595,3.6875,432000,0.0,1.0
1993-06-23,13.88,14.25,13.75,14.25,185800,3.47,3.5625,3.4375,3.5625,743200,0.0,1.0
1993-06-24,14.0,14.13,13.75,14.0,118800,3.5,3.5325,3.4375,3.5,475200,0.0,1.0
1993-06-25,14.38,14.5,13.88,14.0,116200,3.595,3.625,3.47,3.5,464800,0.0,1.0
1993-06-28,15.0,15.0,14.38,14.38,135700,3.75,3.75,3.595,3.595,542800,0.0,1.0
1993-06-29,14.63,15.0,14.63,15.0,76000,3.6575,3.75,3.6575,3.75,304000,0.0,1.0
1993-06-30,14.63,14.63,14.5,14.5,285200,3.6575,3.6575,3.625,3.625,1140800,0.0,1.0
1993-07-01,14.75,14.88,14.0,14.0,490200,3.6875,3.72,3.5,3.5,1960800,0.0,1.0
1993-07-02,14.88,14.88,14.5,14.5,149500,3.72,3.72,3.625,3.625,598000,0.0,1.0
1993-07-06,14.75,14.88,14.75,14.88,24400,3.6875,3.72,3.6875,3.72,97600,0.0,1.0
1993-07-07,15.5,15.5,14.75,14.75,61900,3.875,3.875,3.6875,3.6875,247600,0.0,1.0
1993-07-08,14.75,15.5,14.75,15.5,123100,3.6875,3.875,3.6875,3.875,492400,0.0,1.0
1993-07-09,14.88,15.0,14.5,14.5,109200,3.72,3.75,3.625,3.625,436800,0.0,1.0
1993-07-12,15.13,15.25,14.88,15.0,31700,3.7825,3.8125,3.72,3.75,126800,0.0,1.0
1993-07-13,15.0,15.13,14.75,15.0,157100,3.75,3.7825,3.6875,3.75,628400,0.0,1.0
1993-07-14,15.0,15.13,14.88,15.13,14500,3.75,3.7825,3.72,3.7825,58000,0.0,1.0
1993-07-15,14.88,15.25,14.88,15.13,77300,3.72,3.8125,3.72,3.7825,309200,0.0,1.0
1993-07-16,14.38,14.5,14.38,14.5,220400,3.595,3.625,3.595,3.625,881600,0.0,1.0
1993-07-19,14.25,14.38,14.25,14.38,43000,3.5625,3.595,3.5625,3.595,172000,0.0,1.0
1993-07-20,13.75,14.25,13.75,14.13,175600,3.4375,3.5625,3.4375,3.5325,702400,0.0,1.0
1993-07-21,13.75,14.0,13.63,13.75,194700,3.4375,3.5,3.4075,3.4375,778800,0.0,1.0
1993-07-22,13.13,13.88,13.13,13.88,344400,3.2825,3.47,3.2825,3.47,1377600,0.0,1.0
1993-07-23,13.38,13.5,13.13,13.13,223400,3.345,3.375,3.2825,3.2825,893600,0.0,1.0
1993-07-26,13.75,13.88,13.38,13.38,206100,3.4375,3.47,3.345,3.345,824400,0.0,1.0
1993-07-27,13.88,14.0,13.88,14.0,13600,3.47,3.5,3.47,3.5,54400,0.0,1.0
1993-07-28,14.38,14.38,13.88,13.88,96300,3.595,3.595,3.47,3.47,385200,0.0,1.0
1993-07-29,14.63,14.63,14.13,14.25,129900,3.6575,3.6575,3.5325,3.5625,519600,0.0,1.0
1993-07-30,14.75,14.75,14.63,14.63,35100,3.6875,3.6875,3.6575,3.6575,140400,0.0,1.0
1993-08-02,14.38,14.5,14.38,14.5,49200,3.595,3.625,3.595,3.625,196800,0.0,1.0
1993-08-03,14.13,14.38,13.88,14.38,142800,3.5325,3.595,3.47,3.595,571200,0.0,1.0
1993-08-04,14.25,14.25,14.13,14.13,31600,3.5625,3.5625,3.5325,3.5325,126400,0.0,1.0
1993-08-05,14.0,14.25,13.88,14.13,9300,3.5,3.5625,3.47,3.5325,37200,0.0,1.0
1993-08-06,13.63,14.13,13.63,14.0,72900,3.4075,3.5325,3.4075,3.5,291600,0.0,1.0
1993-08-09,13.5,13.88,13.5,13.75,215500,3.375,3.47,3.375,3.4375,862000,0.0,1.0
1993-08-10,13.75,13.75,13.38,13.5,58000,3.4375,3.4375,3.345,3.375,232000,0.0,1.0
1993-08-11,13.5,13.5,13.38,13.5,208000,3.375,3.375,3.345,3.375,832000,0.0,1.0
1993-08-12,13.5,13.63,13.38,13.38,21300,3.375,3.4075,3.345,3.345,85200,0.0,1.0
1993-08-13,13.38,13.75,13.38,13.38,83500,3.345,3.4375,3.345,3.345,334000,0.0,1.0
1993-08-16,13.63,13.63,13.38,13.38,140900,3.4075,3.4075,3.345,3.345,563600,0.0,1.0
1993-08-17,14.0,14.0,13.63,13.63,70500,3.5,3.5,3.4075,3.4075,282000,0.0,1.0
1993-08-18,14.25,14.5,14.13,14.38,130900,3.5625,3.625,3.5325,3.595,523600,0.0,1.0
1993-08-19,14.5,14.75,14.5,14.5,101300,3.625,3.6875,3.625,3.625,405200,0.0,1.0
1993-08-20,14.5,14.63,14.5,14.63,20500,3.625,3.6575,3.625,3.6575,82000,0.0,1.0
1993-08-23,14.25,14.5,14.25,14.5,22800,3.5625,3.625,3.5625,3.625,91200,0.0,1.0
1993-08-24,14.25,14.38,14.13,14.38,170300,3.5625,3.595,3.5325,3.595,681200,0.0,1.0
1993-08-25,14.0,14.13,13.88,14.13,64400,3.5,3.5325,3.47,3.5325,257600,0.0,1.0
1993-08-26,13.5,13.75,13.38,13.75,124800,3.375,3.4375,3.345,3.4375,499200,0.0,1.0
1993-08-27,13.63,13.63,13.5,13.5,85500,3.4075,3.4075,3.375,3.375,342000,0.0,1.0
1993-08-30,13.38,13.5,13.25,13.5,18600,3.345,3.375,3.3125,3.375,74400,0.0,1.0
1993-08-31,13.25,13.38,13.25,13.38,10200,3.3125,3.345,3.3125,3.345,40800,0.0,1.0
1993-09-01,13.38,13.63,13.38,13.38,124100,3.345,3.4075,3.345,3.345,496400,0.0,1.0
1993-09-02,13.75,13.75,13.38,13.38,651100,3.4375,3.4375,3.345,3.345,2604400,0.0,1.0
1993-09-03,13.63,13.75,13.63,13.75,877600,3.4075,3.4375,3.4075,3.4375,3510400,0.0,1.0
1993-09-07,13.75,14.13,13.75,13.75,159200,3.4375,3.5325,3.4375,3.4375,636800,0.0,1.0
1993-09-08,14.25,14.25,13.5,13.5,106300,3.5625,3.5625,3.375,3.375,425200,0.0,1.0
1993-09-09,14.13,14.13,14.0,14.13,78200,3.5325,3.5325,3.5,3.5325,312800,0.0,1.0
1993-09-10,14.0,14.0,13.88,14.0,31800,3.5,3.5,3.47,3.5,127200,0.0,1.0
1993-09-13,13.75,13.88,13.75,13.88,143700,3.4375,3.47,3.4375,3.47,574800,0.0,1.0
1993-09-14,13.38,13.5,13.25,13.5,165500,3.345,3.375,3.3125,3.375,662000,0.0,1.0
1993-09-15,11.25,12.0,11.0,11.75,790100,2.8125,3.0,2.75,2.9375,3160400,0.0,1.0
1993-09-16,10.13,11.0,10.0,11.0,2920800,2.5325,2.75,2.5,2.75,11683200,0.0,1.0
1993-09-17,10.38,10.5,10.13,10.13,1090800,2.595,2.625,2.5325,2.5325,4363200,0.0,1.0
1993-09-20,10.63,10.75,10.25,10.38,891100,2.6575,2.6875,2.5625,2.595,3564400,0.0,1.0
1993-09-21,10.75,10.88,10.63,10.63,448500,2.6875,2.72,2.6575,2.6575,1794000,0.0,1.0
1993-09-22,10.88,11.0,10.75,10.88,290600,2.72,2.75,2.6875,2.72,1162400,0.0,1.0
1993-09-23,10.75,11.0,10.75,11.0,114600,2.6875,2.75,2.6875,2.75,458400,0.0,1.0
1993-09-24,10.5,10.88,10.5,10.88,252300,2.625,2.72,2.625,2.72,1009200,0.0,1.0
1993-09-27,10.63,10.75,10.5,10.5,108900,2.6575,2.6875,2.625,2.625,435600,0.0,1.0
1993-09-28,10.5,10.63,10.38,10.63,331200,2.625,2.6575,2.595,2.6575,1324800,0.0,1.0
1993-09-29,10.38,10.38,10.13,10.38,444100,2.595,2.595,2.5325,2.595,1776400,0.0,1.0
1993-09-30,10.25,10.38,10.25,10.38,464700,2.5625,2.595,2.5625,2.595,1858800,0.0,1.0
1993-10-01,10.13,10.25,10.0,10.25,284000,2.5325,2.5625,2.5,2.5625,1136000,0.0,1.0
1993-10-04,10.0,10.25,9.875,10.13,266200,2.5,2.5625,2.46875,2.5325,1064800,0.0,1.0
1993-10-05,9.75,10.0,9.75,9.875,159600,2.4375,2.5,2.4375,2.46875,638400,0.0,1.0
1993-10-06,9.75,10.0,9.625,9.875,324100,2.4375,2.5,2.40625,2.46875,1296400,0.0,1.0
1993-10-07,9.625,9.75,9.375,9.75,307600,2.40625,2.4375,2.34375,2.4375,1230400,0.0,1.0
1993-10-08,9.75,10.0,9.5,9.75,139900,2.4375,2.5,2.375,2.4375,559600,0.0,1.0
1993-10-11,10.38,10.38,9.875,9.875,157900,2.595,2.595,2.46875,2.46875,631600,0.0,1.0
1993-10-12,10.5,10.5,10.38,10.5,69800,2.625,2.625,2.595,2.625,279200,0.0,1.0
1993-10-13,12.25,12.38,10.75,10.75,643600,3.0625,3.095,2.6875,2.6875,2574400,0.0,1.0
1993-10-14,12.0,12.13,11.63,12.13,324900,3.0,3.0325,2.9075,3.0325,1299600,0.0,1.0
1993-10-15,12.75,12.88,12.0,12.0,355100,3.1875,3.22,3.0,3.0,1420400,0.0,1.0
1993-10-18,12.63,13.25,12.63,12.88,249700,3.1575,3.3125,3.1575,3.22,998800,0.0,1.0
1993-10-19,12.13,12.75,12.13,12.75,45500,3.0325,3.1875,3.0325,3.1875,182000,0.0,1.0
1993-10-20,11.75,12.0,11.25,12.0,256900,2.9375,3.0,2.8125,3.0,1027600,0.0,1.0
1993-10-21,11.88,11.88,11.63,11.63,279200,2.97,2.97,2.9075,2.9075,1116800,0.0,1.0
1993-10-22,12.0,12.13,11.88,12.0,192300,3.0,3.0325,2.97,3.0,769200,0.0,1.0
1993-10-25,12.25,12.25,12.0,12.0,235300,3.0625,3.0625,3.0,3.0,941200,0.0,1.0
1993-10-26,12.75,12.75,12.25,12.25,178500,3.1875,3.1875,3.0625,3.0625,714000,0.0,1.0
1993-10-27,12.75,13.13,12.75,12.75,396000,3.1875,3.2825,3.1875,3.1875,1584000,0.0,1.0
1993-10-28,12.38,13.0,12.38,12.88,225700,3.095,3.25,3.095,3.22,902800,0.0,1.0
1993-10-29,12.75,12.88,12.38,12.5,40700,3.1875,3.22,3.095,3.125,162800,0.0,1.0
1993-11-01,13.25,13.25,12.75,12.88,233700,3.3125,3.3125,3.1875,3.22,934800,0.0,1.0
1993-11-02,12.75,13.25,12.75,13.25,232800,3.1875,3.3125,3.1875,3.3125,931200,0.0,1.0
1993-11-03,13.0,13.25,12.88,13.13,240600,3.25,3.3125,3.22,3.2825,962400,0.0,1.0
1993-11-04,13.0,13.25,12.88,13.13,84100,3.25,3.3125,3.22,3.2825,336400,0.0,1.0
1993-11-05,13.0,13.13,12.63,12.63,115500,3.25,3.2825,3.1575,3.1575,462000,0.0,1.0
1993-11-08,13.38,13.38,12.88,12.88,93800,3.345,3.345,3.22,3.22,375200,0.0,1.0
1993-11-09,13.25,13.38,13.0,13.25,65700,3.3125,3.345,3.25,3.3125,262800,0.0,1.0
1993-11-10,13.25,13.25,13.0,13.25,191100,3.3125,3.3125,3.25,3.3125,764400,0.0,1.0
1993-11-11,13.5,13.63,12.88,12.88,211300,3.375,3.4075,3.22,3.22,845200,0.0,1.0
1993-11-12,13.38,13.5,13.13,13.5,35800,3.345,3.375,3.2825,3.375,143200,0.0,1.0
1993-11-15,13.38,13.38,13.13,13.38,99700,3.345,3.345,3.2825,3.345,398800,0.0,1.0
1993-11-16,13.0,13.38,13.0,13.38,23900,3.25,3.345,3.25,3.345,95600,0.0,1.0
1993-11-17,13.25,13.38,13.13,13.13,81200,3.3125,3.345,3.2825,3.2825,324800,0.0,1.0
1993-11-18,13.5,13.5,13.25,13.38,80100,3.375,3.375,3.3125,3.345,320400,0.0,1.0
1993-11-19,13.25,13.38,13.0,13.38,44000,3.3125,3.345,3.25,3.345,176000,0.0,1.0
1993-11-22,12.88,13.13,12.63,13.13,64700,3.22,3.2825,3.1575,3.2825,258800,0.0,1.0
1993-11-23,12.5,12.88,12.25,12.88,56500,3.125,3.22,3.0625,3.22,226000,0.0,1.0
1993-11-24,12.75,12.75,12.5,12.5,13000,3.1875,3.1875,3.125,3.125,52000,0.0,1.0
1993-11-26,12.75,12.75,12.63,12.75,5400,3.1875,3.1875,3.1575,3.1875,21600,0.0,1.0
1993-11-29,12.38,12.75,12.38,12.75,10000,3.095,3.1875,3.095,3.1875,40000,0.0,1.0
1993-11-30,12.38,12.5,12.38,12.5,45200,3.095,3.125,3.095,3.125,180800,0.0,1.0
1993-12-01,12.63,12.63,12.38,12.5,46600,3.1575,3.1575,3.095,3.125,186400,0.0,1.0
1993-12-02,12.25,12.63,12.25,12.63,35000,3.0625,3.1575,3.0625,3.1575,140000,0.0,1.0
1993-12-03,12.63,12.63,12.13,12.38,68200,3.1575,3.1575,3.0325,3.095,272800,0.0,1.0
1993-12-06,12.5,13.0,12.5,12.63,89100,3.125,3.25,3.125,3.1575,356400,0.0,1.0
1993-12-07,12.5,12.75,12.25,12.63,48800,3.125,3.1875,3.0625,3.1575,195200,0.0,1.0
1993-12-08,12.5,12.63,12.38,12.63,19600,3.125,3.1575,3.095,3.1575,78400,0.0,1.0
1993-12-09,12.38,12.63,12.13,12.38,47300,3.095,3.1575,3.0325,3.095,189200,0.0,1.0
1993-12-10,12.0,12.38,12.0,12.25,82100,3.0,3.095,3.0,3.0625,328400,0.0,1.0
1993-12-13,11.63,12.0,11.63,12.0,94600,2.9075,3.0,2.9075,3.0,378400,0.0,1.0
1993-12-14,11.63,11.75,11.63,11.75,41700,2.9075,2.9375,2.9075,2.9375,166800,0.0,1.0
1993-12-15,11.25,11.5,11.25,11.5,219900,2.8125,2.875,2.8125,2.875,879600,0.0,1.0
1993-12-16,11.88,11.88,11.25,11.25,110700,2.97,2.97,2.8125,2.8125,442800,0.0,1.0
1993-12-17,11.88,12.13,11.75,12.0,36800,2.97,3.0325,2.9375,3.0,147200,0.0,1.0
1993-12-20,11.75,12.0,11.63,11.63,103800,2.9375,3.0,2.9075,2.9075,415200,0.0,1.0
1993-12-21,11.88,11.88,11.75,11.88,36500,2.97,2.97,2.9375,2.97,146000,0.0,1.0
1993-12-22,11.75,11.88,11.63,11.75,64200,2.9375,2.97,2.9075,2.9375,256800,0.0,1.0
1993-12-23,12.13,12.25,11.75,11.88,101300,3.0325,3.0625,2.9375,2.97,405200,0.0,1.0
1993-12-27,12.25,12.75,12.25,12.5,96200,3.0625,3.1875,3.0625,3.125,384800,0.0,1.0
1993-12-28,12.63,12.63,12.13,12.25,55200,3.1575,3.1575,3.0325,3.0625,220800,0.0,1.0
1993-12-29,12.5,12.63,12.38,12.5,140900,3.125,3.1575,3.095,3.125,563600,0.0,1.0
1993-12-30,12.38,12.63,12.38,12.63,29500,3.095,3.1575,3.095,3.1575,118000,0.0,1.0
1993-12-31,12.5,12.5,12.25,12.5,40500,3.125,3.125,3.0625,3.125,162000,0.0,1.0
1994-01-03,12.0,12.5,11.88,12.38,153100,3.0,3.125,2.97,3.095,612400,0.0,1.0
1994-01-04,12.0,12.0,11.88,12.0,294300,3.0,3.0,2.97,3.0,1177200,0.0,1.0
1994-01-05,12.38,12.5,12.0,12.0,113100,3.095,3.125,3.0,3.0,452400,0.0,1.0
1994-01-06,12.88,12.88,12.5,12.63,204500,3.22,3.22,3.125,3.1575,818000,0.0,1.0
1994-01-07,12.88,12.88,12.63,12.88,70100,3.22,3.22,3.1575,3.22,280400,0.0,1.0
1994-01-10,13.5,13.5,12.88,13.0,122400,3.375,3.375,3.22,3.25,489600,0.0,1.0
1994-01-11,14.25,14.38,13.75,13.88,215000,3.5625,3.595,3.4375,3.47,860000,0.0,1.0
1994-01-12,14.13,14.5,13.88,14.25,605900,3.5325,3.625,3.47,3.5625,2423600,0.0,1.0
1994-01-13,14.5,14.63,14.0,14.13,131000,3.625,3.6575,3.5,3.5325,524000,0.0,1.0
1994-01-14,14.5,14.5,14.25,14.5,73600,3.625,3.625,3.5625,3.625,294400,0.0,1.0
1994-01-17,14.63,15.0,14.5,14.5,298900,3.6575,3.75,3.625,3.625,1195600,0.0,1.0
1994-01-18,15.38,15.5,14.63,14.63,700800,3.845,3.875,3.6575,3.6575,2803200,0.0,1.0
1994-01-19,15.38,15.5,14.88,15.5,467900,3.845,3.875,3.72,3.875,1871600,0.0,1.0
1994-01-20,15.38,15.38,15.13,15.38,84400,3.845,3.845,3.7825,3.845,337600,0.0,1.0
1994-01-21,15.0,15.38,15.0,15.25,59200,3.75,3.845,3.75,3.8125,236800,0.0,1.0
1994-01-24,15.25,15.25,14.63,14.88,128500,3.8125,3.8125,3.6575,3.72,514000,0.0,1.0
1994-01-25,15.0,15.25,14.88,15.25,155000,3.75,3.8125,3.72,3.8125,620000,0.0,1.0
1994-01-26,15.0,15.0,14.75,15.0,209300,3.75,3.75,3.6875,3.75,837200,0.0,1.0
1994-01-27,14.75,15.0,14.75,15.0,71100,3.6875,3.75,3.6875,3.75,284400,0.0,1.0
1994-01-28,14.75,14.88,14.75,14.75,32700,3.6875,3.72,3.6875,3.6875,130800,0.0,1.0
1994-01-31,15.25,15.25,14.88,14.88,242800,3.8125,3.8125,3.72,3.72,971200,0.0,1.0
1994-02-01,15.13,15.5,15.13,15.38,340700,3.7825,3.875,3.7825,3.845,1362800,0.0,1.0
1994-02-02,15.38,15.5,15.0,15.13,94800,3.845,3.875,3.75,3.7825,379200,0.0,1.0
1994-02-03,15.13,15.38,15.0,15.25,83500,3.7825,3.845,3.75,3.8125,334000,0.0,1.0
1994-02-04,14.38,15.13,14.38,15.13,51100,3.595,3.7825,3.595,3.7825,204400,0.0,1.0
1994-02-07,14.63,14.63,14.13,14.5,232400,3.6575,3.6575,3.5325,3.625,929600,0.0,1.0
1994-02-08,14.5,14.75,14.5,14.63,83900,3.625,3.6875,3.625,3.6575,335600,0.0,1.0
1994-02-09,14.63,14.75,14.5,14.63,75500,3.6575,3.6875,3.625,3.6575,302000,0.0,1.0
1994-02-10,14.88,14.88,14.63,14.63,125000,3.72,3.72,3.6575,3.6575,500000,0.0,1.0
1994-02-11,14.75,14.88,14.75,14.88,38400,3.6875,3.72,3.6875,3.72,153600,0.0,1.0
1994-02-14,14.63,15.25,14.63,14.75,107500,3.6575,3.8125,3.6575,3.6875,430000,0.0,1.0
1994-02-15,14.75,14.88,14.63,14.75,9600,3.6875,3.72,3.6575,3.6875,38400,0.0,1.0
1994-02-16,14.88,15.0,14.75,15.0,140800,3.72,3.75,3.6875,3.75,563200,0.0,1.0
1994-02-17,15.0,15.0,14.75,14.88,45800,3.75,3.75,3.6875,3.72,183200,0.0,1.0
1994-02-18,15.0,15.0,14.88,14.88,26300,3.75,3.75,3.72,3.72,105200,0.0,1.0
1994-02-22,15.75,15.75,15.13,15.25,685300,3.9375,3.9375,3.7825,3.8125,2741200,0.0,1.0
1994-02-23,15.63,15.63,15.38,15.63,128500,3.9075,3.9075,3.845,3.9075,514000,0.0,1.0
1994-02-24,15.38,15.63,15.38,15.63,69400,3.845,3.9075,3.845,3.9075,277600,0.0,1.0
1994-02-25,15.5,15.63,15.38,15.5,238000,3.875,3.9075,3.845,3.875,952000,0.0,1.0
1994-02-28,15.63,15.63,14.88,15.38,280300,3.9075,3.9075,3.72,3.845,1121200,0.0,1.0
1994-03-01,15.5,15.63,15.5,15.63,296500,3.875,3.9075,3.875,3.9075,1186000,0.0,1.0
1994-03-02,15.63,15.63,15.0,15.25,176100,3.9075,3.9075,3.75,3.8125,704400,0.0,1.0
1994-03-03,15.88,16.0,15.5,15.5,187400,3.97,4.0,3.875,3.875,749600,0.0,1.0
1994-03-04,15.75,16.0,15.63,15.88,195900,3.9375,4.0,3.9075,3.97,783600,0.0,1.0
1994-03-07,16.25,16.5,15.75,15.88,404700,4.0625,4.125,3.9375,3.97,1618800,0.0,1.0
1994-03-08,16.0,16.38,15.88,16.38,163700,4.0,4.095,3.97,4.095,654800,0.0,1.0
1994-03-09,16.25,16.38,16.13,16.13,180700,4.0625,4.095,4.0325,4.0325,722800,0.0,1.0
1994-03-10,15.75,16.38,15.75,16.38,291900,3.9375,4.095,3.9375,4.095,1167600,0.0,1.0
1994-03-11,15.88,16.25,15.88,16.13,430800,3.97,4.0625,3.97,4.0325,1723200,0.0,1.0
1994-03-14,15.75,16.13,15.75,16.0,249600,3.9375,4.0325,3.9375,4.0,998400,0.0,1.0
1994-03-15,15.75,15.88,15.63,15.88,60900,3.9375,3.97,3.9075,3.97,243600,0.0,1.0
1994-03-16,15.63,15.88,15.63,15.88,209000,3.9075,3.97,3.9075,3.97,836000,0.0,1.0
1994-03-17,15.63,15.75,15.5,15.75,177600,3.9075,3.9375,3.875,3.9375,710400,0.0,1.0
1994-03-18,15.5,15.75,15.5,15.75,198600,3.875,3.9375,3.875,3.9375,794400,0.0,1.0
1994-03-21,15.5,15.63,15.5,15.5,40400,3.875,3.9075,3.875,3.875,161600,0.0,1.0
1994-03-22,15.63,15.63,15.38,15.5,115300,3.9075,3.9075,3.845,3.875,461200,0.0,1.0
1994-03-23,15.13,15.5,15.0,15.5,170500,3.7825,3.875,3.75,3.875,682000,0.0,1.0
1994-03-24,14.5,14.63,14.38,14.63,311500,3.625,3.6575,3.595,3.6575,1246000,0.0,1.0
1994-03-25,14.13,14.75,14.0,14.63,348800,3.5325,3.6875,3.5,3.6575,1395200,0.0,1.0
1994-03-28,14.38,14.38,13.88,14.38,206500,3.595,3.595,3.47,3.595,826000,0.0,1.0
1994-03-29,14.13,14.38,14.0,14.38,48300,3.5325,3.595,3.5,3.595,193200,0.0,1.0
1994-03-30,13.75,14.13,13.63,14.13,114200,3.4375,3.5325,3.4075,3.5325,456800,0.0,1.0
1994-03-31,13.5,13.75,13.0,13.63,173100,3.375,3.4375,3.25,3.4075,692400,0.0,1.0
1994-04-04,13.5,13.75,13.13,13.38,117800,3.375,3.4375,3.2825,3.345,471200,0.0,1.0
1994-04-05,14.0,14.13,13.75,14.0,95200,3.5,3.5325,3.4375,3.5,380800,0.0,1.0
1994-04-06,14.13,14.38,14.0,14.0,65600,3.5325,3.595,3.5,3.5,262400,0.0,1.0
1994-04-07,14.25,14.38,14.25,14.25,16600,3.5625,3.595,3.5625,3.5625,66400,0.0,1.0
1994-04-08,14.38,14.5,14.25,14.25,29300,3.595,3.625,3.5625,3.5625,117200,0.0,1.0
1994-04-11,14.5,14.75,14.13,14.38,330900,3.625,3.6875,3.5325,3.595,1323600,0.0,1.0
1994-04-12,14.38,14.5,14.25,14.5,39600,3.595,3.625,3.5625,3.625,158400,0.0,1.0
1994-04-13,14.38,14.5,14.25,14.38,31200,3.595,3.625,3.5625,3.595,124800,0.0,1.0
1994-04-14,14.25,14.38,14.25,14.25,11000,3.5625,3.595,3.5625,3.5625,44000,0.0,1.0
1994-04-15,14.13,14.13,14.13,14.13,8200,3.5325,3.5325,3.5325,3.5325,32800,0.0,1.0
1994-04-18,14.0,14.25,14.0,14.25,36000,3.5,3.5625,3.5,3.5625,144000,0.0,1.0
1994-04-19,14.25,14.25,14.0,14.0,16500,3.5625,3.5625,3.5,3.5,66000,0.0,1.0
1994-04-20,13.88,14.25,13.75,14.25,164500,3.47,3.5625,3.4375,3.5625,658000,0.0,1.0
1994-04-21,13.75,14.0,13.63,13.75,87200,3.4375,3.5,3.4075,3.4375,348800,0.0,1.0
1994-04-22,13.63,13.88,13.63,13.88,58000,3.4075,3.47,3.4075,3.47,232000,0.0,1.0
1994-04-25,14.0,14.13,13.75,13.88,74700,3.5,3.5325,3.4375,3.47,298800,0.0,1.0
1994-04-26,13.88,14.0,13.88,14.0,13100,3.47,3.5,3.47,3.5,52400,0.0,1.0
1994-04-28,13.88,13.88,13.75,13.88,63000,3.47,3.47,3.4375,3.47,252000,0.0,1.0
1994-04-29,13.88,14.0,13.75,13.75,36100,3.47,3.5,3.4375,3.4375,144400,0.0,1.0
1994-05-02,14.13,14.25,13.75,13.88,54600,3.5325,3.5625,3.4375,3.47,218400,0.0,1.0
1994-05-03,14.25,14.63,14.25,14.25,68900,3.5625,3.6575,3.5625,3.5625,275600,0.0,1.0
1994-05-04,14.5,14.63,14.13,14.13,76300,3.625,3.6575,3.5325,3.5325,305200,0.0,1.0
1994-05-05,14.38,14.5,14.25,14.5,50400,3.595,3.625,3.5625,3.625,201600,0.0,1.0
1994-05-06,14.25,14.38,14.13,14.38,34400,3.5625,3.595,3.5325,3.595,137600,0.0,1.0
1994-05-09,14.63,14.63,14.38,14.38,39200,3.6575,3.6575,3.595,3.595,156800,0.0,1.0
1994-05-10,14.38,14.63,14.38,14.5,20100,3.595,3.6575,3.595,3.625,80400,0.0,1.0
1994-05-11,15.0,15.0,14.38,14.5,121200,3.75,3.75,3.595,3.625,484800,0.0,1.0
1994-05-12,15.0,15.25,14.88,15.0,32100,3.75,3.8125,3.72,3.75,128400,0.0,1.0
1994-05-13,14.88,15.0,14.75,15.0,18100,3.72,3.75,3.6875,3.75,72400,0.0,1.0
1994-05-16,14.75,14.75,14.63,14.63,121800,3.6875,3.6875,3.6575,3.6575,487200,0.0,1.0
1994-05-17,14.88,14.88,14.63,14.63,12300,3.72,3.72,3.6575,3.6575,49200,0.0,1.0
1994-05-18,14.63,15.0,14.5,15.0,24900,3.6575,3.75,3.625,3.75,99600,0.0,1.0
1994-05-19,14.75,14.88,14.63,14.63,18600,3.6875,3.72,3.6575,3.6575,74400,0.0,1.0
1994-05-20,15.0,15.0,14.75,14.75,16500,3.75,3.75,3.6875,3.6875,66000,0.0,1.0
1994-05-23,15.0,15.13,14.88,15.13,23200,3.75,3.7825,3.72,3.7825,92800,0.0,1.0
1994-05-24,14.88,15.0,14.5,15.0,16300,3.72,3.75,3.625,3.75,65200,0.0,1.0
1994-05-25,14.63,14.88,14.38,14.88,28100,3.6575,3.72,3.595,3.72,112400,0.0,1.0
1994-05-26,14.88,15.0,14.63,14.88,40100,3.72,3.75,3.6575,3.72,160400,0.0,1.0
1994-05-27,14.88,14.88,14.63,14.88,65700,3.72,3.72,3.6575,3.72,262800,0.0,1.0
1994-05-31,14.75,15.0,14.75,14.88,45600,3.6875,3.75,3.6875,3.72,182400,0.0,1.0
1994-06-01,14.88,14.88,14.63,14.75,52100,3.72,3.72,3.6575,3.6875,208400,0.0,1.0
1994-06-02,15.0,15.0,14.75,14.75,22500,3.75,3.75,3.6875,3.6875,90000,0.0,1.0
1994-06-03,15.25,15.25,14.88,15.0,195500,3.8125,3.8125,3.72,3.75,782000,0.0,1.0
1994-06-06,15.38,15.38,15.0,15.25,71200,3.845,3.845,3.75,3.8125,284800,0.0,1.0
1994-06-07,15.5,15.5,15.13,15.25,47500,3.875,3.875,3.7825,3.8125,190000,0.0,1.0
1994-06-08,15.13,15.5,15.13,15.5,167900,3.7825,3.875,3.7825,3.875,671600,0.0,1.0
1994-06-09,15.25,15.25,15.13,15.13,14700,3.8125,3.8125,3.7825,3.7825,58800,0.0,1.0
1994-06-10,15.0,15.38,14.75,15.13,42300,3.75,3.845,3.6875,3.7825,169200,0.0,1.0
1994-06-13,15.13,15.25,15.13,15.25,18900,3.7825,3.8125,3.7825,3.8125,75600,0.0,1.0
1994-06-14,15.13,15.25,15.13,15.13,32600,3.7825,3.8125,3.7825,3.7825,130400,0.0,1.0
1994-06-15,14.5,15.13,14.5,15.0,99700,3.625,3.7825,3.625,3.75,398800,0.0,1.0
1994-06-16,14.63,14.75,14.5,14.75,24800,3.6575,3.6875,3.625,3.6875,99200,0.0,1.0
1994-06-17,14.25,14.88,14.25,14.88,58900,3.5625,3.72,3.5625,3.72,235600,0.0,1.0
1994-06-20,13.38,14.25,13.25,14.25,77700,3.345,3.5625,3.3125,3.5625,310800,0.0,1.0
1994-06-21,13.38,13.5,13.38,13.5,141600,3.345,3.375,3.345,3.375,566400,0.0,1.0
1994-06-22,13.0,13.38,13.0,13.38,127000,3.25,3.345,3.25,3.345,508000,0.0,1.0
1994-06-23,12.88,13.25,12.63,13.13,27900,3.22,3.3125,3.1575,3.2825,111600,0.0,1.0
1994-06-24,12.25,12.5,12.0,12.0,100700,3.0625,3.125,3.0,3.0,402800,0.0,1.0
1994-06-27,12.13,12.38,12.13,12.38,83400,3.0325,3.095,3.0325,3.095,333600,0.0,1.0
1994-06-28,12.63,12.63,12.0,12.25,116200,3.1575,3.1575,3.0,3.0625,464800,0.0,1.0
1994-06-29,13.25,13.38,12.25,12.25,104400,3.3125,3.345,3.0625,3.0625,417600,0.0,1.0
1994-06-30,12.63,13.25,12.63,13.13,34700,3.1575,3.3125,3.1575,3.2825,138800,0.0,1.0
1994-07-01,12.88,13.13,12.63,12.63,24900,3.22,3.2825,3.1575,3.1575,99600,0.0,1.0
1994-07-05,13.13,13.38,12.88,12.88,34300,3.2825,3.345,3.22,3.22,137200,0.0,1.0
1994-07-06,13.13,13.13,12.63,13.13,507700,3.2825,3.2825,3.1575,3.2825,2030800,0.0,1.0
1994-07-07,13.38,13.63,13.0,13.0,60000,3.345,3.4075,3.25,3.25,240000,0.0,1.0
1994-07-08,13.25,13.5,13.25,13.38,116400,3.3125,3.375,3.3125,3.345,465600,0.0,1.0
1994-07-11,13.13,13.25,13.13,13.13,13600,3.2825,3.3125,3.2825,3.2825,54400,0.0,1.0
1994-07-12,14.0,14.0,13.13,13.13,35900,3.5,3.5,3.2825,3.2825,143600,0.0,1.0
1994-07-13,13.63,14.0,13.63,13.88,70200,3.4075,3.5,3.4075,3.47,280800,0.0,1.0
1994-07-14,13.75,13.88,13.63,13.63,18500,3.4375,3.47,3.4075,3.4075,74000,0.0,1.0
1994-07-15,13.5,13.88,13.38,13.75,33800,3.375,3.47,3.345,3.4375,135200,0.0,1.0
1994-07-18,14.0,14.0,13.63,13.63,25300,3.5,3.5,3.4075,3.4075,101200,0.0,1.0
1994-07-19,13.88,14.0,13.75,13.88,20000,3.47,3.5,3.4375,3.47,80000,0.0,1.0
1994-07-20,13.63,13.88,13.63,13.88,39300,3.4075,3.47,3.4075,3.47,157200,0.0,1.0
1994-07-21,13.88,13.88,13.63,13.63,22000,3.47,3.47,3.4075,3.4075,88000,0.0,1.0
1994-07-22,13.88,13.88,13.75,13.75,23200,3.47,3.47,3.4375,3.4375,92800,0.0,1.0
1994-07-25,13.38,13.88,13.38,13.75,57400,3.345,3.47,3.345,3.4375,229600,0.0,1.0
1994-07-26,13.38,13.5,13.25,13.38,64900,3.345,3.375,3.3125,3.345,259600,0.0,1.0
1994-07-27,13.75,13.88,13.25,13.5,59700,3.4375,3.47,3.3125,3.375,238800,0.0,1.0
1994-07-28,13.63,13.88,13.38,13.88,20100,3.4075,3.47,3.345,3.47,80400,0.0,1.0
1994-07-29,13.63,13.88,13.63,13.88,36700,3.4075,3.47,3.4075,3.47,146800,0.0,1.0
1994-08-01,13.75,13.75,13.63,13.63,125100,3.4375,3.4375,3.4075,3.4075,500400,0.0,1.0
1994-08-02,13.5,13.69,13.5,13.63,48900,3.375,3.4225,3.375,3.4075,195600,0.0,1.0
1994-08-03,13.5,13.75,13.5,13.63,170700,3.375,3.4375,3.375,3.4075,682800,0.0,1.0
1994-08-04,13.5,13.5,13.38,13.38,11900,3.375,3.375,3.345,3.345,47600,0.0,1.0
1994-08-05,13.5,13.5,13.25,13.38,62300,3.375,3.375,3.3125,3.345,249200,0.0,1.0
1994-08-08,13.38,13.63,13.13,13.38,114400,3.345,3.4075,3.2825,3.345,457600,0.0,1.0
1994-08-09,13.63,13.75,13.5,13.5,149600,3.4075,3.4375,3.375,3.375,598400,0.0,1.0
1994-08-10,14.38,14.38,13.5,13.5,124100,3.595,3.595,3.375,3.375,496400,0.0,1.0
1994-08-11,13.75,14.38,13.75,14.13,35400,3.4375,3.595,3.4375,3.5325,141600,0.0,1.0
1994-08-12,14.13,14.38,13.88,13.88,51200,3.5325,3.595,3.47,3.47,204800,0.0,1.0
1994-08-15,13.63,14.38,13.63,14.38,42100,3.4075,3.595,3.4075,3.595,168400,0.0,1.0
1994-08-16,13.75,13.75,13.38,13.63,104300,3.4375,3.4375,3.345,3.4075,417200,0.0,1.0
1994-08-17,13.88,14.25,13.75,14.0,146200,3.47,3.5625,3.4375,3.5,584800,0.0,1.0
1994-08-18,14.75,15.0,14.0,14.0,423400,3.6875,3.75,3.5,3.5,1693600,0.0,1.0
1994-08-19,15.0,15.13,14.75,14.75,332000,3.75,3.7825,3.6875,3.6875,1328000,0.0,1.0
1994-08-22,15.0,15.25,15.0,15.13,159800,3.75,3.8125,3.75,3.7825,639200,0.0,1.0
1994-08-23,15.13,15.25,15.0,15.0,187200,3.7825,3.8125,3.75,3.75,748800,0.0,1.0
1994-08-24,15.88,15.88,15.25,15.25,220000,3.97,3.97,3.8125,3.8125,880000,0.0,1.0
1994-08-25,15.75,16.0,15.63,16.0,49800,3.9375,4.0,3.9075,4.0,199200,0.0,1.0
1994-08-26,15.88,15.88,15.63,15.75,24700,3.97,3.97,3.9075,3.9375,98800,0.0,1.0
1994-08-29,16.0,16.13,15.88,15.88,36100,4.0,4.0325,3.97,3.97,144400,0.0,1.0
1994-08-30,16.5,16.63,16.0,16.0,49300,4.125,4.1575,4.0,4.0,197200,0.0,1.0
1994-08-31,16.63,16.75,16.25,16.63,189300,4.1575,4.1875,4.0625,4.1575,757200,0.0,1.0
1994-09-01,16.5,16.75,16.38,16.63,127600,4.125,4.1875,4.095,4.1575,510400,0.0,1.0
1994-09-02,16.13,16.5,16.0,16.5,39000,4.0325,4.125,4.0,4.125,156000,0.0,1.0
1994-09-06,16.13,16.13,15.63,16.0,95700,4.0325,4.0325,3.9075,4.0,382800,0.0,1.0
1994-09-07,16.13,16.13,16.0,16.13,50700,4.0325,4.0325,4.0,4.0325,202800,0.0,1.0
1994-09-08,16.5,16.5,16.0,16.25,119400,4.125,4.125,4.0,4.0625,477600,0.0,1.0
1994-09-09,16.5,16.5,16.13,16.5,68800,4.125,4.125,4.0325,4.125,275200,0.0,1.0
1994-09-12,15.88,16.5,15.88,16.5,45700,3.97,4.125,3.97,4.125,182800,0.0,1.0
1994-09-13,16.0,16.25,16.0,16.13,52400,4.0,4.0625,4.0,4.0325,209600,0.0,1.0
1994-09-14,16.5,16.63,16.0,16.0,58100,4.125,4.1575,4.0,4.0,232400,0.0,1.0
1994-09-15,16.25,16.63,16.25,16.38,64900,4.0625,4.1575,4.0625,4.095,259600,0.0,1.0
1994-09-16,16.25,16.38,16.0,16.38,30600,4.0625,4.095,4.0,4.095,122400,0.0,1.0
1994-09-19,15.88,16.25,15.88,16.25,26600,3.97,4.0625,3.97,4.0625,106400,0.0,1.0
1994-09-20,16.0,16.0,15.0,15.88,138600,4.0,4.0,3.75,3.97,554400,0.0,1.0
1994-09-21,16.13,16.38,15.88,15.88,79900,4.0325,4.095,3.97,3.97,319600,0.0,1.0
1994-09-22,16.0,16.13,15.75,15.88,38600,4.0,4.0325,3.9375,3.97,154400,0.0,1.0
1994-09-23,16.0,16.13,15.75,16.13,52900,4.0,4.0325,3.9375,4.0325,211600,0.0,1.0
1994-09-26,15.88,16.13,15.75,16.13,37000,3.97,4.0325,3.9375,4.0325,148000,0.0,1.0
1994-09-27,15.75,15.88,15.63,15.88,34900,3.9375,3.97,3.9075,3.97,139600,0.0,1.0
1994-09-28,16.0,16.13,15.75,15.75,96700,4.0,4.0325,3.9375,3.9375,386800,0.0,1.0
1994-09-29,15.75,16.0,15.5,15.88,22300,3.9375,4.0,3.875,3.97,89200,0.0,1.0
1994-09-30,15.88,15.88,15.75,15.88,24900,3.97,3.97,3.9375,3.97,99600,0.0,1.0
1994-10-03,16.0,16.0,15.75,15.75,44300,4.0,4.0,3.9375,3.9375,177200,0.0,1.0
1994-10-04,16.0,16.88,16.0,16.0,231800,4.0,4.22,4.0,4.0,927200,0.0,1.0
1994-10-05,15.88,16.0,15.75,15.88,22300,3.97,4.0,3.9375,3.97,89200,0.0,1.0
1994-10-06,16.0,16.13,15.75,15.75,8600,4.0,4.0325,3.9375,3.9375,34400,0.0,1.0
1994-10-07,16.25,16.25,15.25,15.75,83300,4.0625,4.0625,3.8125,3.9375,333200,0.0,1.0
1994-10-10,16.75,16.75,16.0,16.13,70700,4.1875,4.1875,4.0,4.0325,282800,0.0,1.0
1994-10-11,16.63,16.75,16.63,16.75,62400,4.1575,4.1875,4.1575,4.1875,249600,0.0,1.0
1994-10-12,16.5,16.63,16.38,16.5,21300,4.125,4.1575,4.095,4.125,85200,0.0,1.0
1994-10-13,16.63,17.0,16.63,16.63,79800,4.1575,4.25,4.1575,4.1575,319200,0.0,1.0
1994-10-14,17.0,17.0,16.88,16.88,116700,4.25,4.25,4.22,4.22,466800,0.0,1.0
1994-10-17,16.38,16.88,16.38,16.88,242900,4.095,4.22,4.095,4.22,971600,0.0,1.0
1994-10-18,16.0,16.25,15.88,16.13,122000,4.0,4.0625,3.97,4.0325,488000,0.0,1.0
1994-10-19,16.5,16.63,15.88,16.0,401900,4.125,4.1575,3.97,4.0,1607600,0.0,1.0
1994-10-20,16.63,16.88,16.5,16.75,347600,4.1575,4.22,4.125,4.1875,1390400,0.0,1.0
1994-10-21,16.75,16.88,16.5,16.63,69900,4.1875,4.22,4.125,4.1575,279600,0.0,1.0
1994-10-24,16.88,17.0,16.63,16.63,90300,4.22,4.25,4.1575,4.1575,361200,0.0,1.0
1994-10-25,16.63,16.75,16.5,16.63,220100,4.1575,4.1875,4.125,4.1575,880400,0.0,1.0
1994-10-26,16.63,16.88,16.5,16.5,138300,4.1575,4.22,4.125,4.125,553200,0.0,1.0
1994-10-27,16.63,16.75,16.63,16.75,44900,4.1575,4.1875,4.1575,4.1875,179600,0.0,1.0
1994-10-28,16.88,17.0,16.63,16.63,143500,4.22,4.25,4.1575,4.1575,574000,0.0,1.0
1994-10-31,17.63,17.88,17.0,17.0,227200,4.4075,4.47,4.25,4.25,908800,0.0,1.0
1994-11-01,17.63,17.75,17.5,17.5,202600,4.4075,4.4375,4.375,4.375,810400,0.0,1.0
1994-11-02,17.25,17.63,17.0,17.5,145200,4.3125,4.4075,4.25,4.375,580800,0.0,1.0
1994-11-03,17.0,17.38,16.88,17.38,40100,4.25,4.345,4.22,4.345,160400,0.0,1.0
1994-11-04,16.88,17.0,16.75,17.0,37800,4.22,4.25,4.1875,4.25,151200,0.0,1.0
1994-11-07,17.0,17.13,16.63,16.75,142600,4.25,4.2825,4.1575,4.1875,570400,0.0,1.0
1994-11-08,16.63,17.0,16.63,17.0,102800,4.1575,4.25,4.1575,4.25,411200,0.0,1.0
1994-11-09,16.13,16.38,16.0,16.38,3376600,4.0325,4.095,4.0,4.095,13506400,0.0,1.0
1994-11-10,16.0,16.25,16.0,16.13,1104500,4.0,4.0625,4.0,4.0325,4418000,0.0,1.0
1994-11-11,16.13,16.25,15.88,16.0,1261700,4.0325,4.0625,3.97,4.0,5046800,0.0,1.0
1994-11-14,16.0,16.13,16.0,16.13,517200,4.0,4.0325,4.0,4.0325,2068800,0.0,1.0
1994-11-15,16.25,16.38,16.13,16.13,914700,4.0625,4.095,4.0325,4.0325,3658800,0.0,1.0
1994-11-16,16.25,16.25,16.13,16.13,505200,4.0625,4.0625,4.0325,4.0325,2020800,0.0,1.0
1994-11-17,15.88,16.25,15.75,16.25,653400,3.97,4.0625,3.9375,4.0625,2613600,0.0,1.0
1994-11-18,16.0,16.0,15.88,15.88,401900,4.0,4.0,3.97,3.97,1607600,0.0,1.0
1994-11-21,16.25,16.38,16.13,16.13,440800,4.0625,4.095,4.0325,4.0325,1763200,0.0,1.0
1994-11-22,16.0,16.13,15.88,16.13,346800,4.0,4.0325,3.97,4.0325,1387200,0.0,1.0
1994-11-23,15.88,16.0,15.75,15.88,310800,3.97,4.0,3.9375,3.97,1243200,0.0,1.0
1994-11-25,16.0,16.0,15.88,15.88,58500,4.0,4.0,3.97,3.97,234000,0.0,1.0
1994-11-28,16.0,16.0,15.88,16.0,216300,4.0,4.0,3.97,4.0,865200,0.0,1.0
1994-11-29,16.0,16.0,15.88,16.0,223400,4.0,4.0,3.97,4.0,893600,0.0,1.0
1994-11-30,16.0,16.13,16.0,16.13,37100,4.0,4.0325,4.0,4.0325,148400,0.0,1.0
1994-12-01,16.13,16.13,16.0,16.0,59200,4.0325,4.0325,4.0,4.0,236800,0.0,1.0
1994-12-02,16.0,16.0,15.88,16.0,113000,4.0,4.0,3.97,4.0,452000,0.0,1.0
1994-12-05,15.88,15.88,15.88,15.88,845900,3.97,3.97,3.97,3.97,3383600,0.0,1.0
1994-12-06,16.0,16.0,15.88,16.0,463400,4.0,4.0,3.97,4.0,1853600,0.0,1.0
1994-12-07,16.0,16.0,15.88,15.88,38700,4.0,4.0,3.97,3.97,154800,0.0,1.0
1994-12-08,15.63,15.88,15.63,15.88,99300,3.9075,3.97,3.9075,3.97,397200,0.0,1.0
1994-12-09,15.38,15.5,15.25,15.5,72100,3.845,3.875,3.8125,3.875,288400,0.0,1.0
1994-12-12,15.5,15.5,15.38,15.38,149300,3.875,3.875,3.845,3.845,597200,0.0,1.0
1994-12-13,15.75,15.75,15.38,15.5,402600,3.9375,3.9375,3.845,3.875,1610400,0.0,1.0
1994-12-14,15.88,15.88,15.75,15.75,173600,3.97,3.97,3.9375,3.9375,694400,0.0,1.0
1994-12-15,15.88,16.0,15.88,16.0,165900,3.97,4.0,3.97,4.0,663600,0.0,1.0
1994-12-16,15.88,16.0,15.88,16.0,47800,3.97,4.0,3.97,4.0,191200,0.0,1.0
1994-12-19,16.0,16.0,15.88,15.88,180500,4.0,4.0,3.97,3.97,722000,0.0,1.0
1994-12-20,16.13,16.13,15.88,15.88,188600,4.0325,4.0325,3.97,3.97,754400,0.0,1.0
1994-12-21,16.5,17.13,16.0,16.13,268000,4.125,4.2825,4.0,4.0325,1072000,0.0,1.0
1994-12-22,16.38,16.63,16.38,16.63,72100,4.095,4.1575,4.095,4.1575,288400,0.0,1.0
1994-12-23,16.63,16.63,16.25,16.5,75700,4.1575,4.1575,4.0625,4.125,302800,0.0,1.0
1994-12-27,16.38,16.5,16.38,16.38,245800,4.095,4.125,4.095,4.095,983200,0.0,1.0
1994-12-28,16.5,16.5,16.38,16.5,225900,4.125,4.125,4.095,4.125,903600,0.0,1.0
1994-12-29,16.75,16.75,16.5,16.63,211600,4.1875,4.1875,4.125,4.1575,846400,0.0,1.0
1994-12-30,17.38,17.38,16.63,16.63,141100,4.345,4.345,4.1575,4.1575,564400,0.0,1.0
1995-01-03,16.75,17.13,16.75,17.13,45800,4.1875,4.2825,4.1875,4.2825,183200,0.0,1.0
1995-01-04,18.0,18.0,17.13,17.13,404300,4.5,4.5,4.2825,4.2825,1617200,0.0,1.0
1995-01-05,18.88,19.0,18.0,18.0,687200,4.72,4.75,4.5,4.5,2748800,0.0,1.0
1995-01-06,19.0,19.0,18.5,18.88,835200,4.75,4.75,4.625,4.72,3340800,0.0,1.0
1995-01-09,18.75,18.81,18.5,18.63,1469300,4.6875,4.7025,4.625,4.6575,5877200,0.0,1.0
1995-01-10,18.38,18.88,18.13,18.88,662100,4.595,4.72,4.5325,4.72,2648400,0.0,1.0
1995-01-11,18.13,18.38,18.13,18.38,379500,4.5325,4.595,4.5325,4.595,1518000,0.0,1.0
1995-01-12,18.0,18.25,17.88,18.25,150100,4.5,4.5625,4.47,4.5625,600400,0.0,1.0
1995-01-13,18.13,18.13,18.0,18.0,299300,4.5325,4.5325,4.5,4.5,1197200,0.0,1.0
1995-01-16,18.38,18.38,18.13,18.25,186200,4.595,4.595,4.5325,4.5625,744800,0.0,1.0
1995-01-17,18.5,18.5,18.25,18.38,260100,4.625,4.625,4.5625,4.595,1040400,0.0,1.0
1995-01-18,18.38,18.5,18.25,18.38,197900,4.595,4.625,4.5625,4.595,791600,0.0,1.0
1995-01-19,18.63,18.75,18.38,18.38,440800,4.6575,4.6875,4.595,4.595,1763200,0.0,1.0
1995-01-20,18.25,18.63,18.0,18.63,310500,4.5625,4.6575,4.5,4.6575,1242000,0.0,1.0
1995-01-23,18.0,18.13,18.0,18.0,455000,4.5,4.5325,4.5,4.5,1820000,0.0,1.0
1995-01-24,18.25,18.25,18.0,18.0,271500,4.5625,4.5625,4.5,4.5,1086000,0.0,1.0
1995-01-25,18.13,18.13,18.13,18.13,89500,4.5325,4.5325,4.5325,4.5325,358000,0.0,1.0
1995-01-26,18.63,18.63,18.25,18.25,110900,4.6575,4.6575,4.5625,4.5625,443600,0.0,1.0
1995-01-27,18.25,18.63,18.25,18.63,146300,4.5625,4.6575,4.5625,4.6575,585200,0.0,1.0
1995-01-30,17.88,18.13,17.75,18.13,53400,4.47,4.5325,4.4375,4.5325,213600,0.0,1.0
1995-01-31,18.5,18.5,17.75,17.75,352900,4.625,4.625,4.4375,4.4375,1411600,0.0,1.0
1995-02-01,18.38,18.5,18.38,18.5,217900,4.595,4.625,4.595,4.625,871600,0.0,1.0
1995-02-02,18.13,18.38,18.13,18.38,162800,4.5325,4.595,4.5325,4.595,651200,0.0,1.0
1995-02-03,17.88,18.0,17.88,17.88,70800,4.47,4.5,4.47,4.47,283200,0.0,1.0
1995-02-06,18.0,18.0,17.75,17.88,56300,4.5,4.5,4.4375,4.47,225200,0.0,1.0
1995-02-07,18.0,18.0,17.88,17.88,49300,4.5,4.5,4.47,4.47,197200,0.0,1.0
1995-02-08,17.88,18.0,17.88,18.0,145100,4.47,4.5,4.47,4.5,580400,0.0,1.0
1995-02-09,18.0,18.0,17.88,18.0,86600,4.5,4.5,4.47,4.5,346400,0.0,1.0
1995-02-10,18.25,18.25,17.88,18.0,367200,4.5625,4.5625,4.47,4.5,1468800,0.0,1.0
1995-02-13,18.5,18.63,18.25,18.25,167400,4.625,4.6575,4.5625,4.5625,669600,0.0,1.0
1995-02-14,18.5,18.5,18.25,18.5,356700,4.625,4.625,4.5625,4.625,1426800,0.0,1.0
1995-02-15,18.75,18.75,18.5,18.5,437300,4.6875,4.6875,4.625,4.625,1749200,0.0,1.0
1995-02-16,18.75,18.75,18.63,18.75,188800,4.6875,4.6875,4.6575,4.6875,755200,0.0,1.0
1995-02-17,18.75,19.13,18.63,18.75,323800,4.6875,4.7825,4.6575,4.6875,1295200,0.0,1.0
1995-02-21,18.38,19.0,18.13,19.0,167700,4.595,4.75,4.5325,4.75,670800,0.0,1.0
1995-02-22,19.38,19.38,19.13,19.13,1931100,4.845,4.845,4.7825,4.7825,7724400,0.0,1.0
1995-02-23,20.5,20.5,19.5,19.5,6403400,5.125,5.125,4.875,4.875,25613600,0.0,1.0
1995-02-24,20.5,20.88,20.13,20.38,1559100,5.125,5.22,5.0325,5.095,6236400,0.0,1.0
1995-02-27,21.38,21.63,20.63,20.63,1884600,5.345,5.4075,5.1575,5.1575,7538400,0.0,1.0
1995-02-28,21.63,21.75,20.75,21.25,845200,5.4075,5.4375,5.1875,5.3125,3380800,0.0,1.0
1995-03-01,22.38,23.0,21.38,21.5,1197600,5.595,5.75,5.345,5.375,4790400,0.0,1.0
1995-03-02,21.75,22.25,21.63,22.13,901600,5.4375,5.5625,5.4075,5.5325,3606400,0.0,1.0
1995-03-03,22.0,22.0,21.63,21.75,846600,5.5,5.5,5.4075,5.4375,3386400,0.0,1.0
1995-03-06,21.88,22.0,21.75,22.0,456200,5.47,5.5,5.4375,5.5,1824800,0.0,1.0
1995-03-07,21.5,21.88,21.25,21.75,683800,5.375,5.47,5.3125,5.4375,2735200,0.0,1.0
1995-03-08,22.0,22.0,20.88,21.75,415100,5.5,5.5,5.22,5.4375,1660400,0.0,1.0
1995-03-09,21.88,21.88,21.25,21.88,392900,5.47,5.47,5.3125,5.47,1571600,0.0,1.0
1995-03-10,22.63,22.75,22.0,22.0,983200,5.6575,5.6875,5.5,5.5,3932800,0.0,1.0
1995-03-13,22.63,22.63,22.25,22.5,315500,5.6575,5.6575,5.5625,5.625,1262000,0.0,1.0
1995-03-14,23.75,23.75,22.75,22.75,508900,5.9375,5.9375,5.6875,5.6875,2035600,0.0,1.0
1995-03-15,24.63,24.75,23.75,23.75,872400,6.1575,6.1875,5.9375,5.9375,3489600,0.0,1.0
1995-03-16,24.5,24.75,24.25,24.5,706500,6.125,6.1875,6.0625,6.125,2826000,0.0,1.0
1995-03-17,24.25,24.5,24.0,24.5,689700,6.0625,6.125,6.0,6.125,2758800,0.0,1.0
1995-03-20,24.25,24.38,24.0,24.13,310800,6.0625,6.095,6.0,6.0325,1243200,0.0,1.0
1995-03-21,24.75,25.13,24.25,24.5,588200,6.1875,6.2825,6.0625,6.125,2352800,0.0,1.0
1995-03-22,24.88,25.0,24.63,24.75,350300,6.22,6.25,6.1575,6.1875,1401200,0.0,1.0
1995-03-23,25.38,25.38,24.63,24.75,1009300,6.345,6.345,6.1575,6.1875,4037200,0.0,1.0
1995-03-24,25.5,25.75,25.25,25.38,652600,6.375,6.4375,6.3125,6.345,2610400,0.0,1.0
1995-03-27,26.13,26.13,25.25,25.38,580300,6.5325,6.5325,6.3125,6.345,2321200,0.0,1.0
1995-03-28,25.88,26.38,25.5,26.0,492500,6.47,6.595,6.375,6.5,1970000,0.0,1.0
1995-03-29,25.38,26.0,25.38,25.88,597900,6.345,6.5,6.345,6.47,2391600,0.0,1.0
1995-03-30,24.88,25.5,24.63,25.38,671100,6.22,6.375,6.1575,6.345,2684400,0.0,1.0
1995-03-31,24.63,24.63,23.75,24.63,1452200,6.1575,6.1575,5.9375,6.1575,5808800,0.0,1.0
1995-04-03,25.25,25.38,24.63,24.75,569100,6.3125,6.345,6.1575,6.1875,2276400,0.0,1.0
1995-04-04,25.75,25.75,25.13,25.38,374000,6.4375,6.4375,6.2825,6.345,1496000,0.0,1.0
1995-04-05,27.63,27.88,25.5,25.5,1198300,6.9075,6.97,6.375,6.375,4793200,0.0,1.0
1995-04-06,28.0,28.88,28.0,28.13,1372500,7.0,7.22,7.0,7.0325,5490000,0.0,1.0
1995-04-07,26.88,28.13,26.5,28.13,617600,6.72,7.0325,6.625,7.0325,2470400,0.0,1.0
1995-04-10,27.5,27.5,26.5,26.5,481800,6.875,6.875,6.625,6.625,1927200,0.0,1.0
1995-04-11,27.38,27.63,26.88,27.5,933000,6.845,6.9075,6.72,6.875,3732000,0.0,1.0
1995-04-12,27.25,27.5,26.75,27.25,487200,6.8125,6.875,6.6875,6.8125,1948800,0.0,1.0
1995-04-13,27.63,27.75,27.13,27.38,391900,6.9075,6.9375,6.7825,6.845,1567600,0.0,1.0
1995-04-17,27.75,28.0,27.5,27.88,468500,6.9375,7.0,6.875,6.97,1874000,0.0,1.0
1995-04-18,27.63,27.88,27.25,27.5,335100,6.9075,6.97,6.8125,6.875,1340400,0.0,1.0
1995-04-19,26.88,27.63,24.75,27.63,911400,6.72,6.9075,6.1875,6.9075,3645600,0.0,1.0
1995-04-20,26.38,27.13,25.38,26.25,548300,6.595,6.7825,6.345,6.5625,2193200,0.0,1.0
1995-04-21,26.38,27.13,26.38,27.13,426600,6.595,6.7825,6.595,6.7825,1706400,0.0,1.0
1995-04-24,26.63,26.88,26.25,26.5,339900,6.6575,6.72,6.5625,6.625,1359600,0.0,1.0
1995-04-25,26.0,26.88,25.88,26.63,690600,6.5,6.72,6.47,6.6575,2762400,0.0,1.0
1995-04-26,26.25,26.75,25.75,26.0,354000,6.5625,6.6875,6.4375,6.5,1416000,0.0,1.0
1995-04-27,26.75,26.75,26.25,26.25,243700,6.6875,6.6875,6.5625,6.5625,974800,0.0,1.0
1995-04-28,27.25,27.5,26.63,26.88,489300,6.8125,6.875,6.6575,6.72,1957200,0.0,1.0
1995-05-01,27.13,27.13,26.63,27.13,302600,6.7825,6.7825,6.6575,6.7825,1210400,0.0,1.0
1995-05-02,28.38,29.25,27.25,27.25,1245000,7.095,7.3125,6.8125,6.8125,4980000,0.0,1.0
1995-05-03,28.5,28.75,28.0,28.75,854700,7.125,7.1875,7.0,7.1875,3418800,0.0,1.0
1995-05-04,28.5,28.63,28.0,28.25,495500,7.125,7.1575,7.0,7.0625,1982000,0.0,1.0
1995-05-05,27.25,28.38,26.88,28.38,687000,6.8125,7.095,6.72,7.095,2748000,0.0,1.0
1995-05-08,27.75,27.75,27.38,27.5,376400,6.9375,6.9375,6.845,6.875,1505600,0.0,1.0
1995-05-09,27.75,28.0,27.63,27.88,400500,6.9375,7.0,6.9075,6.97,1602000,0.0,1.0
1995-05-10,28.38,28.38,27.75,27.88,572600,7.095,7.095,6.9375,6.97,2290400,0.0,1.0
1995-05-11,28.0,28.63,27.88,28.5,355200,7.0,7.1575,6.97,7.125,1420800,0.0,1.0
1995-05-12,27.75,28.25,27.63,28.0,357900,6.9375,7.0625,6.9075,7.0,1431600,0.0,1.0
1995-05-15,27.63,27.75,27.38,27.75,330700,6.9075,6.9375,6.845,6.9375,1322800,0.0,1.0
1995-05-16,27.88,28.13,27.63,27.63,350400,6.97,7.0325,6.9075,6.9075,1401600,0.0,1.0
1995-05-17,27.25,28.0,27.13,28.0,197500,6.8125,7.0,6.7825,7.0,790000,0.0,1.0
1995-05-18,25.88,27.5,25.88,27.13,440900,6.47,6.875,6.47,6.7825,1763600,0.0,1.0
1995-05-19,26.0,26.13,25.5,25.63,831600,6.5,6.5325,6.375,6.4075,3326400,0.0,1.0
1995-05-22,26.63,26.88,26.0,26.0,218900,6.6575,6.72,6.5,6.5,875600,0.0,1.0
1995-05-23,27.25,27.25,26.63,26.63,296900,6.8125,6.8125,6.6575,6.6575,1187600,0.0,1.0
1995-05-24,27.5,27.75,27.13,27.25,583300,6.875,6.9375,6.7825,6.8125,2333200,0.0,1.0
1995-05-25,27.13,27.75,26.88,27.38,300700,6.7825,6.9375,6.72,6.845,1202800,0.0,1.0
1995-05-26,27.75,27.75,27.13,27.25,203100,6.9375,6.9375,6.7825,6.8125,812400,0.0,1.0
1995-05-30,27.63,27.88,27.38,27.5,277300,6.9075,6.97,6.845,6.875,1109200,0.0,1.0
1995-05-31,28.75,29.0,27.63,27.75,647100,7.1875,7.25,6.9075,6.9375,2588400,0.0,1.0
1995-06-01,28.25,28.75,28.13,28.75,302600,7.0625,7.1875,7.0325,7.1875,1210400,0.0,1.0
1995-06-02,28.0,28.5,27.88,28.13,169400,7.0,7.125,6.97,7.0325,677600,0.0,1.0
1995-06-05,28.38,28.63,28.0,28.5,233500,7.095,7.1575,7.0,7.125,934000,0.0,1.0
1995-06-06,28.38,29.75,28.38,28.5,384400,7.095,7.4375,7.095,7.125,1537600,0.0,1.0
1995-06-07,28.38,28.63,28.0,28.38,129200,7.095,7.1575,7.0,7.095,516800,0.0,1.0
1995-06-08,28.13,28.5,28.13,28.5,280800,7.0325,7.125,7.0325,7.125,1123200,0.0,1.0
1995-06-09,28.38,28.38,28.0,28.25,151900,7.095,7.095,7.0,7.0625,607600,0.0,1.0
1995-06-12,28.88,29.0,28.5,28.5,392500,7.22,7.25,7.125,7.125,1570000,0.0,1.0
1995-06-13,29.75,29.88,29.25,29.5,587200,7.4375,7.47,7.3125,7.375,2348800,0.0,1.0
1995-06-14,30.0,30.0,29.25,29.88,315400,7.5,7.5,7.3125,7.47,1261600,0.0,1.0
1995-06-15,30.38,30.38,29.5,29.88,550800,7.595,7.595,7.375,7.47,2203200,0.0,1.0
1995-06-16,31.25,31.38,30.5,31.0,680300,7.8125,7.845,7.625,7.75,2721200,0.0,1.0
1995-06-19,32.0,32.0,31.13,31.38,398600,8.0,8.0,7.7825,7.845,1594400,0.0,1.0
1995-06-20,32.25,32.38,31.63,32.0,236000,8.0625,8.095,7.9075,8.0,944000,0.0,1.0
1995-06-21,32.75,32.75,32.38,32.5,359300,8.1875,8.1875,8.095,8.125,1437200,0.0,1.0
1995-06-22,32.75,33.25,32.25,32.5,422900,8.1875,8.3125,8.0625,8.125,1691600,0.0,1.0
1995-06-23,32.63,33.0,32.5,32.88,413800,8.1575,8.25,8.125,8.22,1655200,0.0,1.0
1995-06-26,31.0,32.63,31.0,32.5,334600,7.75,8.1575,7.75,8.125,1338400,0.0,1.0
1995-06-27,31.25,31.5,30.88,31.0,432400,7.8125,7.875,7.72,7.75,1729600,0.0,1.0
1995-06-28,32.0,32.0,31.0,31.5,316100,8.0,8.0,7.75,7.875,1264400,0.0,1.0
1995-06-29,31.75,32.5,31.75,32.13,359000,7.9375,8.125,7.9375,8.0325,1436000,0.0,1.0
1995-06-30,31.88,31.88,30.75,31.75,352200,7.97,7.97,7.6875,7.9375,1408800,0.0,1.0
1995-07-03,31.88,32.13,31.5,31.88,109200,7.97,8.0325,7.875,7.97,436800,0.0,1.0
1995-07-05,31.75,32.13,31.5,31.88,225400,7.9375,8.0325,7.875,7.97,901600,0.0,1.0
1995-07-06,33.0,36.25,32.0,32.0,497600,8.25,9.0625,8.0,8.0,1990400,0.0,1.0
1995-07-07,32.38,33.0,31.75,33.0,339600,8.095,8.25,7.9375,8.25,1358400,0.0,1.0
1995-07-10,30.5,32.25,30.5,32.25,305900,7.625,8.0625,7.625,8.0625,1223600,0.0,1.0
1995-07-11,32.88,32.88,30.88,30.88,556300,8.22,8.22,7.72,7.72,2225200,0.0,1.0
1995-07-12,32.63,33.25,32.63,32.88,416300,8.1575,8.3125,8.1575,8.22,1665200,0.0,1.0
1995-07-13,32.38,32.63,32.13,32.63,284000,8.095,8.1575,8.0325,8.1575,1136000,0.0,1.0
1995-07-14,33.13,33.25,32.0,32.0,309500,8.2825,8.3125,8.0,8.0,1238000,0.0,1.0
1995-07-17,33.0,33.13,32.63,33.13,250600,8.25,8.2825,8.1575,8.2825,1002400,0.0,1.0
1995-07-18,32.38,32.75,32.0,32.75,261300,8.095,8.1875,8.0,8.1875,1045200,0.0,1.0
1995-07-19,31.25,32.25,31.0,32.13,859200,7.8125,8.0625,7.75,8.0325,3436800,0.0,1.0
1995-07-20,32.63,32.63,31.25,32.13,482800,8.1575,8.1575,7.8125,8.0325,1931200,0.0,1.0
1995-07-21,33.13,33.75,32.63,32.63,530400,8.2825,8.4375,8.1575,8.1575,2121600,0.0,1.0
1995-07-24,33.5,33.88,33.25,33.25,400000,8.375,8.47,8.3125,8.3125,1600000,0.0,1.0
1995-07-25,35.0,35.25,33.63,34.0,540700,8.75,8.8125,8.4075,8.5,2162800,0.0,1.0
1995-07-26,35.0,35.0,34.38,34.88,493200,8.75,8.75,8.595,8.72,1972800,0.0,1.0
1995-07-27,37.5,37.5,34.63,35.25,314700,9.375,9.375,8.6575,8.8125,1258800,0.0,1.0
1995-07-28,35.88,37.38,35.88,37.38,391200,8.97,9.345,8.97,9.345,1564800,0.0,1.0
1995-07-31,36.5,36.75,35.5,36.0,366700,9.125,9.1875,8.875,9.0,1466800,0.0,1.0
1995-08-01,36.13,36.19,35.88,36.0,155600,9.0325,9.0475,8.97,9.0,622400,0.0,1.0
1995-08-02,37.0,37.0,36.5,36.5,306500,9.25,9.25,9.125,9.125,1226000,0.0,1.0
1995-08-03,36.75,36.88,36.38,36.75,241600,9.1875,9.22,9.095,9.1875,966400,0.0,1.0
1995-08-04,37.13,37.38,37.0,37.0,110700,9.2825,9.345,9.25,9.25,442800,0.0,1.0
1995-08-07,37.0,37.0,36.75,37.0,243000,9.25,9.25,9.1875,9.25,972000,0.0,1.0
1995-08-08,37.75,37.88,37.0,37.0,231800,9.4375,9.47,9.25,9.25,927200,0.0,1.0
1995-08-09,38.0,38.0,37.5,37.5,289400,9.5,9.5,9.375,9.375,1157600,0.0,1.0
1995-08-10,38.75,39.5,38.25,38.25,396700,9.6875,9.875,9.5625,9.5625,1586800,0.0,1.0
1995-08-11,38.13,39.0,37.88,38.75,285400,9.5325,9.75,9.47,9.6875,1141600,0.0,1.0
1995-08-14,39.0,39.0,37.63,38.38,257100,9.75,9.75,9.4075,9.595,1028400,0.0,1.0
1995-08-15,38.0,39.25,37.75,39.0,202100,9.5,9.8125,9.4375,9.75,808400,0.0,1.0
1995-08-16,38.38,38.5,37.75,38.0,105100,9.595,9.625,9.4375,9.5,420400,0.0,1.0
1995-08-17,39.0,39.0,38.0,38.38,265200,9.75,9.75,9.5,9.595,1060800,0.0,1.0
1995-08-18,38.63,39.25,38.63,39.0,170300,9.6575,9.8125,9.6575,9.75,681200,0.0,1.0
1995-08-21,37.75,38.88,37.75,38.75,162400,9.4375,9.72,9.4375,9.6875,649600,0.0,1.0
1995-08-22,37.13,37.75,36.88,37.75,248100,9.2825,9.4375,9.22,9.4375,992400,0.0,1.0
1995-08-23,38.0,38.38,37.13,37.13,229400,9.5,9.595,9.2825,9.2825,917600,0.0,1.0
1995-08-24,39.13,39.25,38.13,38.25,143900,9.7825,9.8125,9.5325,9.5625,575600,0.0,1.0
1995-08-25,38.75,39.0,38.5,38.88,140100,9.6875,9.75,9.625,9.72,560400,0.0,1.0
1995-08-28,38.88,38.88,38.38,38.75,185400,9.72,9.72,9.595,9.6875,741600,0.0,1.0
1995-08-29,39.0,39.0,38.0,39.0,115000,9.75,9.75,9.5,9.75,460000,0.0,1.0
1995-08-30,39.88,40.63,38.5,39.75,1547300,9.97,10.1575,9.625,9.9375,6189200,0.0,1.0
1995-08-31,39.75,39.88,39.63,39.63,339200,9.9375,9.97,9.9075,9.9075,1356800,0.0,1.0
1995-09-01,39.88,39.88,39.63,39.75,150300,9.97,9.97,9.9075,9.9375,601200,0.0,1.0
1995-09-05,39.88,39.88,39.63,39.63,173500,9.97,9.97,9.9075,9.9075,694000,0.0,1.0
1995-09-06,39.75,40.13,39.63,39.88,212300,9.9375,10.0325,9.9075,9.97,849200,0.0,1.0
1995-09-07,39.88,39.88,39.5,39.63,166300,9.97,9.97,9.875,9.9075,665200,0.0,1.0
1995-09-08,39.63,39.88,39.25,39.75,157300,9.9075,9.97,9.8125,9.9375,629200,0.0,1.0
1995-09-11,39.5,40.0,39.5,39.63,186800,9.875,10.0,9.875,9.9075,747200,0.0,1.0
1995-09-12,39.0,39.63,39.0,39.63,211200,9.75,9.9075,9.75,9.9075,844800,0.0,1.0
1995-09-13,39.75,39.88,38.88,39.13,171600,9.9375,9.97,9.72,9.7825,686400,0.0,1.0
1995-09-14,40.5,40.5,39.5,39.75,406400,10.125,10.125,9.875,9.9375,1625600,0.0,1.0
1995-09-15,41.38,41.88,41.0,41.88,638700,10.345,10.47,10.25,10.47,2554800,0.0,1.0
1995-09-18,41.38,41.38,40.88,41.25,268400,10.345,10.345,10.22,10.3125,1073600,0.0,1.0
1995-09-19,42.13,42.38,41.5,41.5,332900,10.5325,10.595,10.375,10.375,1331600,0.0,1.0
1995-09-20,41.88,41.88,41.38,41.88,218400,10.47,10.47,10.345,10.47,873600,0.0,1.0
1995-09-21,41.25,42.0,41.13,41.63,255800,10.3125,10.5,10.2825,10.4075,1023200,0.0,1.0
1995-09-22,40.88,40.88,40.25,40.75,370500,10.22,10.22,10.0625,10.1875,1482000,0.0,1.0
1995-09-25,40.63,41.13,40.25,41.0,210200,10.1575,10.2825,10.0625,10.25,840800,0.0,1.0
1995-09-26,41.0,41.25,40.75,40.88,160800,10.25,10.3125,10.1875,10.22,643200,0.0,1.0
1995-09-27,40.88,41.0,40.63,41.0,194300,10.22,10.25,10.1575,10.25,777200,0.0,1.0
1995-09-28,42.0,42.0,40.63,40.88,244800,10.5,10.5,10.1575,10.22,979200,0.0,1.0
1995-09-29,43.5,43.5,41.63,42.0,317500,10.875,10.875,10.4075,10.5,1270000,0.0,1.0
1995-10-02,42.5,42.63,42.38,42.63,286900,10.625,10.6575,10.595,10.6575,1147600,0.0,1.0
1995-10-03,41.13,42.5,41.13,42.5,267100,10.2825,10.625,10.2825,10.625,1068400,0.0,1.0
1995-10-04,41.75,41.75,41.0,41.13,486900,10.4375,10.4375,10.25,10.2825,1947600,0.0,1.0
1995-10-05,42.38,42.38,41.5,41.5,583500,10.595,10.595,10.375,10.375,2334000,0.0,1.0
1995-10-06,41.75,42.25,41.63,42.25,146100,10.4375,10.5625,10.4075,10.5625,584400,0.0,1.0
1995-10-09,40.63,41.63,40.5,41.38,244200,10.1575,10.4075,10.125,10.345,976800,0.0,1.0
1995-10-10,40.13,40.13,39.63,40.0,399100,10.0325,10.0325,9.9075,10.0,1596400,0.0,1.0
1995-10-11,40.25,40.25,39.88,40.13,270200,10.0625,10.0625,9.97,10.0325,1080800,0.0,1.0
1995-10-12,42.25,42.25,40.25,40.25,523100,10.5625,10.5625,10.0625,10.0625,2092400,0.0,1.0
1995-10-13,41.63,42.38,41.63,42.25,243600,10.4075,10.595,10.4075,10.5625,974400,0.0,1.0
1995-10-16,41.63,41.75,41.38,41.63,99000,10.4075,10.4375,10.345,10.4075,396000,0.0,1.0
1995-10-17,42.13,42.38,41.25,41.63,303700,10.5325,10.595,10.3125,10.4075,1214800,0.0,1.0
1995-10-18,42.13,42.5,42.13,42.25,273000,10.5325,10.625,10.5325,10.5625,1092000,0.0,1.0
1995-10-19,41.75,42.25,41.63,42.25,311600,10.4375,10.5625,10.4075,10.5625,1246400,0.0,1.0
1995-10-20,40.0,41.75,40.0,41.75,602500,10.0,10.4375,10.0,10.4375,2410000,0.0,1.0
1995-10-23,42.13,42.25,39.38,40.0,763300,10.5325,10.5625,9.845,10.0,3053200,0.0,1.0
1995-10-24,42.75,42.75,41.38,42.25,788700,10.6875,10.6875,10.345,10.5625,3154800,0.0,1.0
1995-10-25,42.13,42.88,41.63,42.88,393800,10.5325,10.72,10.4075,10.72,1575200,0.0,1.0
1995-10-26,41.88,42.25,41.63,42.25,263600,10.47,10.5625,10.4075,10.5625,1054400,0.0,1.0
1995-10-27,41.88,42.0,41.13,41.5,286900,10.47,10.5,10.2825,10.375,1147600,0.0,1.0
1995-10-30,42.63,42.63,41.75,41.88,309000,10.6575,10.6575,10.4375,10.47,1236000,0.0,1.0
1995-10-31,42.13,42.63,42.13,42.5,210100,10.5325,10.6575,10.5325,10.625,840400,0.0,1.0
1995-11-01,41.25,42.25,41.25,42.25,178700,10.3125,10.5625,10.3125,10.5625,714800,0.0,1.0
1995-11-02,40.63,41.38,40.25,41.25,251000,10.1575,10.345,10.0625,10.3125,1004000,0.0,1.0
1995-11-03,41.5,41.63,40.75,40.75,255500,10.375,10.4075,10.1875,10.1875,1022000,0.0,1.0
1995-11-06,40.75,41.5,40.75,41.5,145600,10.1875,10.375,10.1875,10.375,582400,0.0,1.0
1995-11-07,41.13,41.13,40.63,40.75,136000,10.2825,10.2825,10.1575,10.1875,544000,0.0,1.0
1995-11-08,41.0,41.5,40.75,41.0,268100,10.25,10.375,10.1875,10.25,1072400,0.0,1.0
1995-11-09,41.75,41.75,40.88,41.0,368500,10.4375,10.4375,10.22,10.25,1474000,0.0,1.0
1995-11-10,41.5,41.88,41.38,41.63,203900,10.375,10.47,10.345,10.4075,815600,0.0,1.0
1995-11-13,42.25,42.38,41.38,41.5,391000,10.5625,10.595,10.345,10.375,1564000,0.0,1.0
1995-11-14,41.63,42.25,41.63,42.25,195000,10.4075,10.5625,10.4075,10.5625,780000,0.0,1.0
1995-11-15,40.75,41.5,40.38,41.38,391700,10.1875,10.375,10.095,10.345,1566800,0.0,1.0
1995-11-16,40.38,41.5,40.38,40.88,591300,10.095,10.375,10.095,10.22,2365200,0.0,1.0
1995-11-17,41.25,41.25,40.5,40.5,491800,10.3125,10.3125,10.125,10.125,1967200,0.0,1.0
1995-11-20,42.13,42.38,40.88,40.88,499600,10.5325,10.595,10.22,10.22,1998400,0.0,1.0
1995-11-21,42.13,42.38,41.38,42.38,546200,10.5325,10.595,10.345,10.595,2184800,0.0,1.0
1995-11-22,41.5,42.0,41.38,42.0,289300,10.375,10.5,10.345,10.5,1157200,0.0,1.0
1995-11-24,41.5,41.63,41.25,41.63,29400,10.375,10.4075,10.3125,10.4075,117600,0.0,1.0
1995-11-27,40.75,41.75,40.5,41.5,248100,10.1875,10.4375,10.125,10.375,992400,0.0,1.0
1995-11-28,40.75,40.88,39.88,40.5,336700,10.1875,10.22,9.97,10.125,1346800,0.0,1.0
1995-11-29,41.13,41.13,40.75,40.75,251300,10.2825,10.2825,10.1875,10.1875,1005200,0.0,1.0
1995-11-30,40.5,41.13,40.38,41.13,506800,10.125,10.2825,10.095,10.2825,2027200,0.0,1.0
1995-12-01,39.75,40.25,39.63,40.0,214400,9.9375,10.0625,9.9075,10.0,857600,0.0,1.0
1995-12-04,38.63,39.5,37.38,39.0,977300,9.6575,9.875,9.345,9.75,3909200,0.0,1.0
1995-12-05,40.5,40.63,39.13,39.13,453800,10.125,10.1575,9.7825,9.7825,1815200,0.0,1.0
1995-12-06,41.0,41.13,40.5,40.75,282800,10.25,10.2825,10.125,10.1875,1131200,0.0,1.0
1995-12-07,41.38,41.63,40.38,40.75,479500,10.345,10.4075,10.095,10.1875,1918000,0.0,1.0
1995-12-08,41.75,42.0,41.25,41.25,220900,10.4375,10.5,10.3125,10.3125,883600,0.0,1.0
1995-12-11,43.0,43.25,41.75,41.75,431100,10.75,10.8125,10.4375,10.4375,1724400,0.0,1.0
1995-12-12,43.25,43.25,42.75,42.88,315900,10.8125,10.8125,10.6875,10.72,1263600,0.0,1.0
1995-12-13,44.25,44.63,43.25,43.25,453200,11.0625,11.1575,10.8125,10.8125,1812800,0.0,1.0
1995-12-14,46.38,46.5,44.38,44.38,641400,11.595,11.625,11.095,11.095,2565600,0.0,1.0
1995-12-15,46.88,47.88,46.5,47.88,826700,11.72,11.97,11.625,11.97,3306800,0.0,1.0
1995-12-18,44.38,45.38,44.38,45.25,510900,11.095,11.345,11.095,11.3125,2043600,0.0,1.0
1995-12-19,45.38,45.5,44.25,44.88,260100,11.345,11.375,11.0625,11.22,1040400,0.0,1.0
1995-12-20,46.25,47.13,45.88,45.88,382800,11.5625,11.7825,11.47,11.47,1531200,0.0,1.0
1995-12-21,46.75,46.88,46.25,46.5,205900,11.6875,11.72,11.5625,11.625,823600,0.0,1.0
1995-12-22,47.25,47.25,46.63,46.75,200200,11.8125,11.8125,11.6575,11.6875,800800,0.0,1.0
1995-12-26,47.0,47.38,46.75,47.25,113200,11.75,11.845,11.6875,11.8125,452800,0.0,1.0
1995-12-27,47.13,47.13,46.75,47.0,108400,11.7825,11.7825,11.6875,11.75,433600,0.0,1.0
1995-12-28,47.38,48.0,47.0,48.0,330400,11.845,12.0,11.75,12.0,1321600,0.0,1.0
1995-12-29,49.25,49.38,47.38,47.5,712300,12.3125,12.345,11.845,11.875,2849200,0.0,1.0
1996-01-02,47.75,48.88,47.25,48.88,533300,11.9375,12.22,11.8125,12.22,2133200,0.0,1.0
1996-01-03,48.88,48.88,46.88,46.88,378700,12.22,12.22,11.72,11.72,1514800,0.0,1.0
1996-01-04,47.75,48.875,47.25,48.875,537800,11.9375,12.21875,11.8125,12.21875,2151200,0.0,1.0
1996-01-05,48.875,48.875,46.875,46.875,486700,12.21875,12.21875,11.71875,11.71875,1946800,0.0,1.0
1996-01-08,47.38,47.88,47.38,47.88,77500,11.845,11.97,11.845,11.97,310000,0.0,1.0
1996-01-09,44.5,47.38,44.5,47.38,734700,11.125,11.845,11.125,11.845,2938800,0.0,1.0
1996-01-10,47.375,47.875,47.375,47.875,1064100,11.84375,11.96875,11.84375,11.96875,4256400,0.0,1.0
1996-01-11,44.5,47.375,44.5,47.375,630400,11.125,11.84375,11.125,11.84375,2521600,0.0,1.0
1996-01-12,41.625,44.625,41.0,43.25,404200,10.40625,11.15625,10.25,10.8125,1616800,0.0,1.0
1996-01-15,41.75,44.0,41.75,44.0,365600,10.4375,11.0,10.4375,11.0,1462400,0.0,1.0
1996-01-16,43.0,43.25,41.38,42.12,574600,10.75,10.8125,10.345,10.53,2298400,0.0,1.0
1996-01-17,41.75,44.0,41.75,44.0,238800,10.4375,11.0,10.4375,11.0,955200,0.0,1.0
1996-01-18,43.0,43.25,41.375,42.125,428600,10.75,10.8125,10.34375,10.53125,1714400,0.0,1.0
1996-01-19,42.75,43.25,42.625,43.0,531800,10.6875,10.8125,10.65625,10.75,2127200,0.0,1.0
1996-01-22,45.0,45.88,44.5,45.88,399200,11.25,11.47,11.125,11.47,1596800,0.0,1.0
1996-01-23,44.25,44.62,43.75,44.62,155200,11.0625,11.155,10.9375,11.155,620800,0.0,1.0
1996-01-24,45.0,45.875,44.5,45.875,290500,11.25,11.46875,11.125,11.46875,1162000,0.0,1.0
1996-01-25,44.25,44.625,43.75,44.625,227700,11.0625,11.15625,10.9375,11.15625,910800,0.0,1.0
1996-01-26,46.125,46.5,44.125,44.375,773200,11.53125,11.625,11.03125,11.09375,3092800,0.0,1.0
1996-01-29,49.0,49.25,47.88,49.0,589200,12.25,12.3125,11.97,12.25,2356800,0.0,1.0
1996-01-30,50.12,50.38,48.62,49.0,330000,12.53,12.595,12.155,12.25,1320000,0.0,1.0
1996-01-31,49.0,49.25,47.875,49.0,381000,12.25,12.3125,11.96875,12.25,1524000,0.0,1.0
1996-02-01,50.125,50.375,48.625,49.0,888900,12.53125,12.59375,12.15625,12.25,3555600,0.0,1.0
1996-02-02,51.25,51.625,49.375,50.125,650600,12.8125,12.90625,12.34375,12.53125,2602400,0.0,1.0
1996-02-05,48.5,49.625,48.375,49.625,439000,12.125,12.40625,12.09375,12.40625,1756000,0.0,1.0
1996-02-06,49.375,49.625,48.375,48.625,308600,12.34375,12.40625,12.09375,12.15625,1234400,0.0,1.0
1996-02-07,48.5,49.0,48.25,49.0,457600,12.125,12.25,12.0625,12.25,1830400,0.0,1.0
1996-02-08,48.625,48.625,47.75,48.625,404500,12.15625,12.15625,11.9375,12.15625,1618000,0.0,1.0
1996-02-09,49.5,50.0,48.25,48.375,432300,12.375,12.5,12.0625,12.09375,1729200,0.0,1.0
1996-02-12,49.875,50.125,49.625,50.0,258600,12.46875,12.53125,12.40625,12.5,1034400,0.0,1.0
1996-02-13,49.25,50.0,49.125,49.5,227300,12.3125,12.5,12.28125,12.375,909200,0.0,1.0
1996-02-14,47.125,49.25,46.875,49.0,298800,11.78125,12.3125,11.71875,12.25,1195200,0.0,1.0
1996-02-15,47.0,47.0,45.875,46.5,544200,11.75,11.75,11.46875,11.625,2176800,0.0,1.0
1996-02-16,46.25,46.875,45.75,46.875,254000,11.5625,11.71875,11.4375,11.71875,1016000,0.0,1.0
1996-02-20,45.125,45.875,44.625,45.625,466400,11.28125,11.46875,11.15625,11.40625,1865600,0.0,1.0
1996-02-21,45.125,45.75,44.5,45.0,576500,11.28125,11.4375,11.125,11.25,2306000,0.0,1.0
1996-02-22,45.875,46.375,45.375,46.0,428500,11.46875,11.59375,11.34375,11.5,1714000,0.0,1.0
1996-02-23,44.625,45.875,43.75,45.875,755600,11.15625,11.46875,10.9375,11.46875,3022400,0.0,1.0
1996-02-26,43.125,44.625,42.625,44.375,786300,10.78125,11.15625,10.65625,11.09375,3145200,0.0,1.0
1996-02-27,42.5,43.625,41.625,43.5,1093600,10.625,10.90625,10.40625,10.875,4374400,0.0,1.0
1996-02-28,47.5,48.875,44.5,44.5,2928100,11.875,12.21875,11.125,11.125,11712400,0.0,1.0
1996-02-29,48.0,49.25,47.625,48.0,669700,12.0,12.3125,11.90625,12.0,2678800,0.0,1.0
1996-03-01,48.38,48.75,47.88,48.12,376200,12.095,12.1875,11.97,12.03,1504800,0.0,1.0
1996-03-04,47.38,48.88,47.38,48.25,307800,11.845,12.22,11.845,12.0625,1231200,0.0,1.0
1996-03-05,47.5,48.25,46.75,47.38,423600,11.875,12.0625,11.6875,11.845,1694400,0.0,1.0
1996-03-06,47.375,48.875,47.375,48.25,298400,11.84375,12.21875,11.84375,12.0625,1193600,0.0,1.0
1996-03-07,47.5,48.25,46.75,47.375,413300,11.875,12.0625,11.6875,11.84375,1653200,0.0,1.0
1996-03-08,47.0,47.625,47.0,47.5,314000,11.75,11.90625,11.75,11.875,1256000,0.0,1.0
1996-03-11,46.62,46.88,45.12,45.5,716800,11.655,11.72,11.28,11.375,2867200,0.0,1.0
1996-03-12,46.88,47.62,46.38,46.5,284000,11.72,11.905,11.595,11.625,1136000,0.0,1.0
1996-03-13,46.625,46.875,45.125,45.5,431800,11.65625,11.71875,11.28125,11.375,1727200,0.0,1.0
1996-03-14,46.875,47.625,46.375,46.5,586800,11.71875,11.90625,11.59375,11.625,2347200,0.0,1.0
1996-03-15,47.0,47.375,46.875,47.375,838300,11.75,11.84375,11.71875,11.84375,3353200,0.0,1.0
1996-03-18,46.62,47.0,46.38,46.62,314400,11.655,11.75,11.595,11.655,1257600,0.0,1.0
1996-03-19,46.62,47.75,46.62,47.75,752700,11.655,11.9375,11.655,11.9375,3010800,0.0,1.0
1996-03-20,46.625,47.0,46.375,46.625,404600,11.65625,11.75,11.59375,11.65625,1618400,0.0,1.0
1996-03-21,46.625,47.75,46.625,46.875,699500,11.65625,11.9375,11.65625,11.71875,2798000,0.0,1.0
1996-03-22,47.0,47.125,46.5,46.875,216000,11.75,11.78125,11.625,11.71875,864000,0.0,1.0
1996-03-25,49.25,49.88,48.62,49.12,240700,12.3125,12.47,12.155,12.28,962800,0.0,1.0
1996-03-26,48.12,49.62,48.0,49.5,420100,12.03,12.405,12.0,12.375,1680400,0.0,1.0
1996-03-27,49.25,49.875,48.625,49.125,525000,12.3125,12.46875,12.15625,12.28125,2100000,0.0,1.0
1996-03-28,48.125,49.625,48.0,49.5,596900,12.03125,12.40625,12.0,12.375,2387600,0.0,1.0
1996-03-29,46.625,48.375,46.375,48.375,629500,11.65625,12.09375,11.59375,12.09375,2518000,0.0,1.0
1996-04-01,46.38,46.5,46.12,46.5,504400,11.595,11.625,11.53,11.625,2017600,0.0,1.0
1996-04-02,46.375,46.5,46.125,46.5,377500,11.59375,11.625,11.53125,11.625,1510000,0.0,1.0
1996-04-03,46.875,47.25,46.125,46.375,375000,11.71875,11.8125,11.53125,11.59375,1500000,0.0,1.0
1996-04-04,46.125,47.125,46.0,46.5,651800,11.53125,11.78125,11.5,11.625,2607200,0.0,1.0
1996-04-08,43.25,43.75,42.5,43.75,786500,10.8125,10.9375,10.625,10.9375,3146000,0.0,1.0
1996-04-09,43.25,43.75,42.5,43.75,417600,10.8125,10.9375,10.625,10.9375,1670400,0.0,1.0
1996-04-10,42.75,43.625,42.5,43.5,900300,10.6875,10.90625,10.625,10.875,3601200,0.0,1.0
1996-04-11,39.75,42.75,39.375,42.75,3269600,9.9375,10.6875,9.84375,10.6875,13078400,0.0,1.0
1996-04-12,42.125,42.75,37.75,39.75,1308200,10.53125,10.6875,9.4375,9.9375,5232800,0.0,1.0
1996-04-15,43.75,43.88,43.38,43.5,921200,10.9375,10.97,10.845,10.875,3684800,0.0,1.0
1996-04-16,43.75,43.875,43.375,43.5,609700,10.9375,10.96875,10.84375,10.875,2438800,0.0,1.0
1996-04-17,43.375,43.75,42.875,43.625,1187700,10.84375,10.9375,10.71875,10.90625,4750800,0.0,1.0
1996-04-18,42.625,43.25,42.0,43.25,868200,10.65625,10.8125,10.5,10.8125,3472800,0.0,1.0
1996-04-19,42.625,43.0,42.375,42.75,722400,10.65625,10.75,10.59375,10.6875,2889600,0.0,1.0
1996-04-22,42.38,42.88,42.25,42.88,353600,10.595,10.72,10.5625,10.72,1414400,0.0,1.0
1996-04-23,42.375,42.875,42.25,42.875,529200,10.59375,10.71875,10.5625,10.71875,2116800,0.0,1.0
1996-04-24,42.625,43.0,42.375,42.5,648100,10.65625,10.75,10.59375,10.625,2592400,0.0,1.0
1996-04-25,42.125,43.0,42.125,42.625,718200,10.53125,10.75,10.53125,10.65625,2872800,0.0,1.0
1996-04-26,41.0,42.25,40.125,42.25,2218300,10.25,10.5625,10.03125,10.5625,8873200,0.0,1.0
1996-04-29,43.75,43.88,39.75,40.0,1524100,10.9375,10.97,9.9375,10.0,6096400,0.0,1.0
1996-04-30,43.75,43.875,39.75,40.0,802000,10.9375,10.96875,9.9375,10.0,3208000,0.0,1.0
1996-05-01,43.125,44.75,42.5,43.375,1807300,10.78125,11.1875,10.625,10.84375,7229200,0.0,1.0
1996-05-02,44.25,45.75,44.25,45.62,832900,11.0625,11.4375,11.0625,11.405,3331600,0.0,1.0
1996-05-03,45.125,46.125,43.75,43.75,430100,11.28125,11.53125,10.9375,10.9375,1720400,0.0,1.0
1996-05-06,42.5,44.0,41.88,44.0,535300,10.625,11.0,10.47,11.0,2141200,0.0,1.0
1996-05-07,42.62,43.12,42.5,43.0,465200,10.655,10.78,10.625,10.75,1860800,0.0,1.0
1996-05-08,42.5,44.0,41.875,44.0,582300,10.625,11.0,10.46875,11.0,2329200,0.0,1.0
1996-05-09,42.625,43.125,42.5,43.0,513100,10.65625,10.78125,10.625,10.75,2052400,0.0,1.0
1996-05-10,42.25,42.5,41.5,42.5,701000,10.5625,10.625,10.375,10.625,2804000,0.0,1.0
1996-05-13,42.0,42.12,40.88,41.75,446000,10.5,10.53,10.22,10.4375,1784000,0.0,1.0
1996-05-14,41.88,43.88,41.75,42.5,756100,10.47,10.97,10.4375,10.625,3024400,0.0,1.0
1996-05-15,42.0,42.125,40.875,41.75,467100,10.5,10.53125,10.21875,10.4375,1868400,0.0,1.0
1996-05-16,41.875,43.875,41.75,42.5,368400,10.46875,10.96875,10.4375,10.625,1473600,0.0,1.0
1996-05-17,42.25,42.875,41.5,41.875,431900,10.5625,10.71875,10.375,10.46875,1727600,0.0,1.0
1996-05-20,41.88,42.62,41.62,42.62,302800,10.47,10.655,10.405,10.655,1211200,0.0,1.0
1996-05-21,42.25,42.5,41.88,42.0,275000,10.5625,10.625,10.47,10.5,1100000,0.0,1.0
1996-05-22,41.875,42.625,41.625,42.625,654100,10.46875,10.65625,10.40625,10.65625,2616400,0.0,1.0
1996-05-23,42.25,42.5,41.875,42.0,338000,10.5625,10.625,10.46875,10.5,1352000,0.0,1.0
1996-05-24,43.375,43.5,41.625,42.0,540800,10.84375,10.875,10.40625,10.5,2163200,0.0,1.0
1996-05-28,43.0,44.25,43.0,44.25,476300,10.75,11.0625,10.75,11.0625,1905200,0.0,1.0
1996-05-29,43.38,43.75,43.0,43.12,541000,10.845,10.9375,10.75,10.78,2164000,0.0,1.0
1996-05-30,43.0,44.25,43.0,44.25,284500,10.75,11.0625,10.75,11.0625,1138000,0.0,1.0
1996-05-31,43.375,43.75,43.0,43.125,325500,10.84375,10.9375,10.75,10.78125,1302000,0.0,1.0
1996-06-03,42.5,43.0,42.12,42.62,231000,10.625,10.75,10.53,10.655,924000,0.0,1.0
1996-06-04,42.5,43.0,42.125,42.625,242000,10.625,10.75,10.53125,10.65625,968000,0.0,1.0
1996-06-05,43.25,43.75,42.625,42.875,1208200,10.8125,10.9375,10.65625,10.71875,4832800,0.0,1.0
1996-06-06,44.5,44.625,43.375,43.5,521100,11.125,11.15625,10.84375,10.875,2084400,0.0,1.0
1996-06-07,45.0,45.125,44.0,44.625,322100,11.25,11.28125,11.0,11.15625,1288400,0.0,1.0
1996-06-10,44.5,44.62,44.0,44.5,337200,11.125,11.155,11.0,11.125,1348800,0.0,1.0
1996-06-11,43.25,44.38,43.25,44.38,518000,10.8125,11.095,10.8125,11.095,2072000,0.0,1.0
1996-06-12,43.25,44.375,43.25,44.375,994600,10.8125,11.09375,10.8125,11.09375,3978400,0.0,1.0
1996-06-13,41.5,43.625,41.375,43.375,1194400,10.375,10.90625,10.34375,10.84375,4777600,0.0,1.0
1996-06-14,41.5,41.875,40.75,41.625,451700,10.375,10.46875,10.1875,10.40625,1806800,0.0,1.0
1996-06-17,39.75,40.88,39.75,40.75,774500,9.9375,10.22,9.9375,10.1875,3098000,0.0,1.0
1996-06-18,39.75,40.875,39.75,40.375,791200,9.9375,10.21875,9.9375,10.09375,3164800,0.0,1.0
1996-06-19,39.5,40.0,38.875,39.875,1374200,9.875,10.0,9.71875,9.96875,5496800,0.0,1.0
1996-06-20,39.125,40.25,38.25,39.0,1244900,9.78125,10.0625,9.5625,9.75,4979600,0.0,1.0
1996-06-21,39.5,39.625,37.75,38.25,1235000,9.875,9.90625,9.4375,9.5625,4940000,0.0,1.0
1996-06-24,41.75,41.88,40.12,40.25,597700,10.4375,10.47,10.03,10.0625,2390800,0.0,1.0
1996-06-25,41.75,41.875,40.125,40.25,794700,10.4375,10.46875,10.03125,10.0625,3178800,0.0,1.0
1996-06-26,42.5,43.5,41.875,41.875,565100,10.625,10.875,10.46875,10.46875,2260400,0.0,1.0
1996-06-27,41.875,42.375,41.25,42.375,233500,10.46875,10.59375,10.3125,10.59375,934000,0.0,1.0
1996-06-28,42.0,42.0,41.125,41.875,531300,10.5,10.5,10.28125,10.46875,2125200,0.0,1.0
1996-07-01,43.5,43.75,43.0,43.75,244100,10.875,10.9375,10.75,10.9375,976400,0.0,1.0
1996-07-02,42.38,43.75,41.88,43.62,362300,10.595,10.9375,10.47,10.905,1449200,0.0,1.0
1996-07-03,43.5,43.75,43.0,43.75,345100,10.875,10.9375,10.75,10.9375,1380400,0.0,1.0
1996-07-05,41.0,42.625,40.75,42.625,149500,10.25,10.65625,10.1875,10.65625,598000,0.0,1.0
1996-07-08,39.88,40.25,39.62,40.12,429800,9.97,10.0625,9.905,10.03,1719200,0.0,1.0
1996-07-09,43.12,43.5,41.75,41.75,1740600,10.78,10.875,10.4375,10.4375,6962400,0.0,1.0
1996-07-10,39.875,40.25,39.625,40.125,716700,9.96875,10.0625,9.90625,10.03125,2866800,0.0,1.0
1996-07-11,43.125,43.5,41.75,41.75,1117900,10.78125,10.875,10.4375,10.4375,4471600,0.0,1.0
1996-07-12,44.75,44.75,43.25,43.75,777100,11.1875,11.1875,10.8125,10.9375,3108400,0.0,1.0
1996-07-15,44.5,45.38,44.12,45.38,550300,11.125,11.345,11.03,11.345,2201200,0.0,1.0
1996-07-16,43.62,44.62,42.0,44.5,570600,10.905,11.155,10.5,11.125,2282400,0.0,1.0
1996-07-17,44.5,45.375,44.125,45.375,653300,11.125,11.34375,11.03125,11.34375,2613200,0.0,1.0
1996-07-18,43.625,44.625,42.0,44.5,1450800,10.90625,11.15625,10.5,11.125,5803200,0.0,1.0
1996-07-19,45.25,45.625,43.875,44.75,429800,11.3125,11.40625,10.96875,11.1875,1719200,0.0,1.0
1996-07-22,46.38,46.75,45.88,46.75,235300,11.595,11.6875,11.47,11.6875,941200,0.0,1.0
1996-07-23,45.5,48.5,45.5,46.75,1141700,11.375,12.125,11.375,11.6875,4566800,0.0,1.0
1996-07-24,46.375,46.75,45.875,46.75,596700,11.59375,11.6875,11.46875,11.6875,2386800,0.0,1.0
1996-07-25,45.5,48.5,45.5,46.75,465900,11.375,12.125,11.375,11.6875,1863600,0.0,1.0
1996-07-26,45.5,46.875,43.75,44.25,401200,11.375,11.71875,10.9375,11.0625,1604800,0.0,1.0
1996-07-29,44.62,45.25,44.62,45.25,274700,11.155,11.3125,11.155,11.3125,1098800,0.0,1.0
1996-07-30,45.12,45.12,44.5,44.62,489600,11.28,11.28,11.125,11.155,1958400,0.0,1.0
1996-07-31,44.625,45.25,44.625,45.25,842900,11.15625,11.3125,11.15625,11.3125,3371600,0.0,1.0
1996-08-01,45.125,45.125,44.5,44.625,347400,11.28125,11.28125,11.125,11.15625,1389600,0.0,1.0
1996-08-02,48.62,48.88,48.25,48.38,504600,12.155,12.22,12.0625,12.095,2018400,0.0,1.0
1996-08-05,47.75,49.38,47.62,48.75,370800,11.9375,12.345,11.905,12.1875,1483200,0.0,1.0
1996-08-06,48.62,49.0,48.0,48.0,293900,12.155,12.25,12.0,12.0,1175600,0.0,1.0
1996-08-07,47.75,49.375,47.625,48.75,450900,11.9375,12.34375,11.90625,12.1875,1803600,0.0,1.0
1996-08-08,48.625,49.0,48.0,48.0,634700,12.15625,12.25,12.0,12.0,2538800,0.0,1.0
1996-08-09,48.375,48.875,48.0,48.625,210400,12.09375,12.21875,12.0,12.15625,841600,0.0,1.0
1996-08-12,48.62,48.88,47.5,48.12,221300,12.155,12.22,11.875,12.03,885200,0.0,1.0
1996-08-13,48.12,48.62,47.75,48.62,277300,12.03,12.155,11.9375,12.155,1109200,0.0,1.0
1996-08-14,48.625,48.875,47.5,48.125,155900,12.15625,12.21875,11.875,12.03125,623600,0.0,1.0
1996-08-15,48.125,48.625,47.75,48.625,272800,12.03125,12.15625,11.9375,12.15625,1091200,0.0,1.0
1996-08-16,47.375,48.25,47.25,47.5,174400,11.84375,12.0625,11.8125,11.875,697600,0.0,1.0
1996-08-19,47.75,48.12,47.5,48.0,354600,11.9375,12.03,11.875,12.0,1418400,0.0,1.0
1996-08-20,46.25,47.62,46.25,47.62,253300,11.5625,11.905,11.5625,11.905,1013200,0.0,1.0
1996-08-21,47.75,48.125,47.5,48.0,107800,11.9375,12.03125,11.875,12.0,431200,0.0,1.0
1996-08-22,46.25,47.625,46.25,47.625,105900,11.5625,11.90625,11.5625,11.90625,423600,0.0,1.0
1996-08-23,47.125,47.125,46.125,46.25,131800,11.78125,11.78125,11.53125,11.5625,527200,0.0,1.0
1996-08-26,46.0,46.25,45.75,46.25,146800,11.5,11.5625,11.4375,11.5625,587200,0.0,1.0
1996-08-27,46.25,46.25,46.0,46.25,199400,11.5625,11.5625,11.5,11.5625,797600,0.0,1.0
1996-08-28,46.0,46.25,45.75,46.25,239300,11.5,11.5625,11.4375,11.5625,957200,0.0,1.0
1996-08-29,46.25,46.25,46.0,46.25,190900,11.5625,11.5625,11.5,11.5625,763600,0.0,1.0
1996-08-30,46.375,46.5,46.25,46.25,210100,11.59375,11.625,11.5625,11.5625,840400,0.0,1.0
1996-09-03,46.88,47.25,44.0,44.75,386100,11.72,11.8125,11.0,11.1875,1544400,0.0,1.0
1996-09-04,46.875,47.25,44.0,44.75,188600,11.71875,11.8125,11.0,11.1875,754400,0.0,1.0
1996-09-05,46.625,46.875,46.0,46.875,160600,11.65625,11.71875,11.5,11.71875,642400,0.0,1.0
1996-09-06,45.75,46.625,45.5,46.5,277600,11.4375,11.65625,11.375,11.625,1110400,0.0,1.0
1996-09-09,49.0,49.0,46.5,47.25,615400,12.25,12.25,11.625,11.8125,2461600,0.0,1.0
1996-09-10,49.0,49.0,46.5,47.25,343100,12.25,12.25,11.625,11.8125,1372400,0.0,1.0
1996-09-11,49.125,49.125,48.25,49.0,519700,12.28125,12.28125,12.0625,12.25,2078800,0.0,1.0
1996-09-12,49.75,49.875,49.0,49.25,1744500,12.4375,12.46875,12.25,12.3125,6978000,0.0,1.0
1996-09-13,53.375,53.875,50.375,50.5,1276900,13.34375,13.46875,12.59375,12.625,5107600,0.0,1.0
1996-09-16,55.62,56.5,54.25,54.38,836400,13.905,14.125,13.5625,13.595,3345600,0.0,1.0
1996-09-17,55.625,56.5,54.25,54.375,560900,13.90625,14.125,13.5625,13.59375,2243600,0.0,1.0
1996-09-18,55.625,56.25,55.0,56.0,360600,13.90625,14.0625,13.75,14.0,1442400,0.0,1.0
1996-09-19,54.125,55.75,54.125,55.125,532100,13.53125,13.9375,13.53125,13.78125,2128400,0.0,1.0
1996-09-20,54.25,54.25,53.0,53.5,487400,13.5625,13.5625,13.25,13.375,1949600,0.0,1.0
1996-09-23,55.25,55.25,54.5,54.75,235500,13.8125,13.8125,13.625,13.6875,942000,0.0,1.0
1996-09-24,55.25,55.25,54.5,54.75,513600,13.8125,13.8125,13.625,13.6875,2054400,0.0,1.0
1996-09-25,56.5,56.75,55.0,55.75,222400,14.125,14.1875,13.75,13.9375,889600,0.0,1.0
1996-09-26,56.375,56.875,56.375,56.75,253800,14.09375,14.21875,14.09375,14.1875,1015200,0.0,1.0
1996-09-27,56.375,56.625,55.75,56.5,389400,14.09375,14.15625,13.9375,14.125,1557600,0.0,1.0
1996-09-30,57.5,57.62,56.12,56.12,714400,14.375,14.405,14.03,14.03,2857600,0.0,1.0
1996-10-01,57.5,57.625,56.125,56.25,559100,14.375,14.40625,14.03125,14.0625,2236400,0.0,1.0
1996-10-02,56.38,57.75,56.25,57.38,211200,14.095,14.4375,14.0625,14.345,844800,0.0,1.0
1996-10-03,57.25,57.5,56.25,57.375,373700,14.3125,14.375,14.0625,14.34375,1494800,0.0,1.0
1996-10-04,56.375,57.75,56.25,57.375,395200,14.09375,14.4375,14.0625,14.34375,1580800,0.0,1.0
1996-10-07,56.0,57.25,56.0,57.12,142900,14.0,14.3125,14.0,14.28,571600,0.0,1.0
1996-10-08,56.62,56.88,55.75,55.75,267300,14.155,14.22,13.9375,13.9375,1069200,0.0,1.0
1996-10-09,56.0,57.25,56.0,57.125,282200,14.0,14.3125,14.0,14.28125,1128800,0.0,1.0
1996-10-10,56.625,56.875,55.75,55.75,151600,14.15625,14.21875,13.9375,13.9375,606400,0.0,1.0
1996-10-11,56.5,57.25,56.125,56.75,1624300,14.125,14.3125,14.03125,14.1875,6497200,0.0,1.0
1996-10-14,55.0,56.0,54.88,55.38,688300,13.75,14.0,13.72,13.845,2753200,0.0,1.0
1996-10-15,53.0,55.12,52.88,55.12,615100,13.25,13.78,13.22,13.78,2460400,0.0,1.0
1996-10-16,55.0,56.0,54.875,55.375,601800,13.75,14.0,13.71875,13.84375,2407200,0.0,1.0
1996-10-17,53.0,55.125,52.875,55.125,344800,13.25,13.78125,13.21875,13.78125,1379200,0.0,1.0
1996-10-18,54.25,54.375,53.5,53.5,107200,13.5625,13.59375,13.375,13.375,428800,0.0,1.0
1996-10-21,54.75,55.12,54.5,54.88,243200,13.6875,13.78,13.625,13.72,972800,0.0,1.0
1996-10-22,53.62,54.75,52.88,54.75,582200,13.405,13.6875,13.22,13.6875,2328800,0.0,1.0
1996-10-23,54.75,55.125,54.5,54.875,320000,13.6875,13.78125,13.625,13.71875,1280000,0.0,1.0
1996-10-24,53.625,54.75,52.875,54.75,139100,13.40625,13.6875,13.21875,13.6875,556400,0.0,1.0
1996-10-25,54.625,54.625,53.25,53.5,277100,13.65625,13.65625,13.3125,13.375,1108400,0.0,1.0
1996-10-28,53.75,54.5,53.75,53.75,178100,13.4375,13.625,13.4375,13.4375,712400,0.0,1.0
1996-10-29,53.62,54.12,53.38,53.88,204200,13.405,13.53,13.345,13.47,816800,0.0,1.0
1996-10-30,53.75,54.5,53.75,53.75,346400,13.4375,13.625,13.4375,13.4375,1385600,0.0,1.0
1996-10-31,53.625,54.125,53.375,53.875,335700,13.40625,13.53125,13.34375,13.46875,1342800,0.0,1.0
1996-11-01,53.875,54.0,53.5,53.625,481500,13.46875,13.5,13.375,13.40625,1926000,0.0,1.0
1996-11-04,54.38,54.62,53.75,54.62,476500,13.595,13.655,13.4375,13.655,1906000,0.0,1.0
1996-11-05,54.375,54.625,53.75,54.625,211100,13.59375,13.65625,13.4375,13.65625,844400,0.0,1.0
1996-11-06,55.25,55.375,54.375,54.625,771700,13.8125,13.84375,13.59375,13.65625,3086800,0.0,1.0
1996-11-07,57.75,57.875,55.25,56.25,832200,14.4375,14.46875,13.8125,14.0625,3328800,0.0,1.0
1996-11-08,59.125,59.625,57.0,57.5,717000,14.78125,14.90625,14.25,14.375,2868000,0.0,1.0
1996-11-11,58.75,59.12,58.5,58.5,338000,14.6875,14.78,14.625,14.625,1352000,0.0,1.0
1996-11-12,58.75,59.125,58.5,58.5,389300,14.6875,14.78125,14.625,14.625,1557200,0.0,1.0
1996-11-13,57.375,58.75,57.375,58.75,418800,14.34375,14.6875,14.34375,14.6875,1675200,0.0,1.0
1996-11-14,57.0,57.375,56.375,57.0,233700,14.25,14.34375,14.09375,14.25,934800,0.0,1.0
1996-11-15,56.875,57.375,56.625,57.125,586000,14.21875,14.34375,14.15625,14.28125,2344000,0.0,1.0
1996-11-18,57.12,57.12,56.75,57.0,149800,14.28,14.28,14.1875,14.25,599200,0.0,1.0
1996-11-19,57.125,57.125,56.75,57.0,731300,14.28125,14.28125,14.1875,14.25,2925200,0.0,1.0
1996-11-20,58.5,59.0,57.125,57.125,657500,14.625,14.75,14.28125,14.28125,2630000,0.0,1.0
1996-11-21,58.75,59.5,58.5,58.875,272700,14.6875,14.875,14.625,14.71875,1090800,0.0,1.0
1996-11-22,58.875,58.875,58.25,58.875,411900,14.71875,14.71875,14.5625,14.71875,1647600,0.0,1.0
1996-11-25,59.12,59.62,59.0,59.25,295500,14.78,14.905,14.75,14.8125,1182000,0.0,1.0
1996-11-26,59.125,59.625,59.0,59.25,456800,14.78125,14.90625,14.75,14.8125,1827200,0.0,1.0
1996-11-27,58.5,59.25,58.5,58.875,243900,14.625,14.8125,14.625,14.71875,975600,0.0,1.0
1996-11-29,58.38,58.5,58.25,58.38,129700,14.595,14.625,14.5625,14.595,518800,0.0,1.0
1996-12-02,58.38,58.5,58.12,58.38,150000,14.595,14.625,14.53,14.595,600000,0.0,1.0
1996-12-03,57.5,59.0,57.12,58.5,294700,14.375,14.75,14.28,14.625,1178800,0.0,1.0
1996-12-04,56.88,57.12,56.0,57.12,384800,14.22,14.28,14.0,14.28,1539200,0.0,1.0
1996-12-05,56.75,57.12,56.75,57.12,136100,14.1875,14.28,14.1875,14.28,544400,0.0,1.0
1996-12-06,57.12,57.62,54.75,56.12,369900,14.28,14.405,13.6875,14.03,1479600,0.0,1.0
1996-12-09,57.88,58.0,57.0,57.5,162100,14.47,14.5,14.25,14.375,648400,0.0,1.0
1996-12-10,57.62,58.12,57.62,57.88,285000,14.405,14.53,14.405,14.47,1140000,0.0,1.0
1996-12-11,57.5,57.5,56.62,57.25,359800,14.375,14.375,14.155,14.3125,1439200,0.0,1.0
1996-12-12,57.25,57.88,57.12,57.88,299200,14.3125,14.47,14.28,14.47,1196800,0.0,1.0
1996-12-13,57.0,57.38,56.62,56.88,284700,14.25,14.345,14.155,14.22,1138800,0.0,1.0
1996-12-16,57.38,57.75,56.88,57.0,304100,14.345,14.4375,14.22,14.25,1216400,0.0,1.0
1996-12-17,57.25,57.62,56.88,57.12,403800,14.3125,14.405,14.22,14.28,1615200,0.0,1.0
1996-12-18,57.25,58.0,57.25,57.25,497700,14.3125,14.5,14.3125,14.3125,1990800,0.0,1.0
1996-12-19,59.62,59.75,57.38,57.75,615000,14.905,14.9375,14.345,14.4375,2460000,0.0,1.0
1996-12-20,59.5,60.75,59.38,60.75,1014900,14.875,15.1875,14.845,15.1875,4059600,0.0,1.0
1996-12-23,60.05,60.88,59.38,59.5,452500,15.0125,15.22,14.845,14.875,1810000,0.0,1.0
1996-12-24,60.5,60.62,60.0,60.25,124000,15.125,15.155,15.0,15.0625,496000,0.0,1.0
1996-12-26,60.5,60.62,60.12,60.5,220600,15.125,15.155,15.03,15.125,882400,0.0,1.0
1996-12-27,60.88,61.38,60.25,60.5,322200,15.22,15.345,15.0625,15.125,1288800,0.0,1.0
1996-12-30,61.0,61.5,60.62,60.88,516000,15.25,15.375,15.155,15.22,2064000,0.0,1.0
1996-12-31,60.0,61.0,60.0,60.88,232900,15.0,15.25,15.0,15.22,931600,0.0,1.0
1997-01-02,59.38,60.5,58.63,60.25,308600,14.845,15.125,14.6575,15.0625,1234400,0.0,1.0
1997-01-03,60.0,60.0,59.13,59.38,337200,15.0,15.0,14.7825,14.845,1348800,0.0,1.0
1997-01-06,59.75,60.75,59.5,60.25,315600,14.9375,15.1875,14.875,15.0625,1262400,0.0,1.0
1997-01-07,60.38,60.38,59.38,59.5,267000,15.095,15.095,14.845,14.875,1068000,0.0,1.0
1997-01-08,61.75,62.63,61.13,61.5,712600,15.4375,15.6575,15.2825,15.375,2850400,0.0,1.0
1997-01-09,65.13,65.25,61.75,62.5,1969000,16.2825,16.3125,15.4375,15.625,7876000,0.0,1.0
1997-01-10,66.75,66.75,64.63,65.5,757100,16.6875,16.6875,16.1575,16.375,3028400,0.0,1.0
1997-01-13,67.38,67.88,66.88,67.0,608900,16.845,16.97,16.72,16.75,2435600,0.0,1.0
1997-01-14,67.13,68.0,67.0,67.63,354500,16.7825,17.0,16.75,16.9075,1418000,0.0,1.0
1997-01-15,67.0,67.38,66.5,66.75,324300,16.75,16.845,16.625,16.6875,1297200,0.0,1.0
1997-01-16,67.88,68.0,66.63,67.0,368700,16.97,17.0,16.6575,16.75,1474800,0.0,1.0
1997-01-17,71.5,71.5,68.25,68.38,661500,17.875,17.875,17.0625,17.095,2646000,0.0,1.0
1997-01-20,66.88,71.25,66.75,70.5,1101300,16.72,17.8125,16.6875,17.625,4405200,0.0,1.0
1997-01-21,69.0,69.0,66.88,66.88,4373700,17.25,17.25,16.72,16.72,17494800,0.0,1.0
1997-01-22,68.75,68.88,67.75,68.63,1492500,17.1875,17.22,16.9375,17.1575,5970000,0.0,1.0
1997-01-23,69.0,69.38,68.5,68.75,781200,17.25,17.345,17.125,17.1875,3124800,0.0,1.0
1997-01-24,68.0,69.0,67.75,68.63,459600,17.0,17.25,16.9375,17.1575,1838400,0.0,1.0
1997-01-27,67.5,68.0,67.38,67.75,650100,16.875,17.0,16.845,16.9375,2600400,0.0,1.0
1997-01-28,67.25,67.88,67.0,67.88,593000,16.8125,16.97,16.75,16.97,2372000,0.0,1.0
1997-01-29,67.0,67.25,65.63,67.13,905800,16.75,16.8125,16.4075,16.7825,3623200,0.0,1.0
1997-01-30,66.75,67.25,66.25,67.0,584000,16.6875,16.8125,16.5625,16.75,2336000,0.0,1.0
1997-01-31,68.25,68.5,67.13,67.63,686400,17.0625,17.125,16.7825,16.9075,2745600,0.0,1.0
1997-02-03,66.63,68.5,66.63,68.13,582800,16.6575,17.125,16.6575,17.0325,2331200,0.0,1.0
1997-02-04,66.0,66.75,65.75,66.5,335100,16.5,16.6875,16.4375,16.625,1340400,0.0,1.0
1997-02-05,64.88,66.13,63.88,66.13,385400,16.22,16.5325,15.97,16.5325,1541600,0.0,1.0
1997-02-06,64.25,64.63,64.13,64.63,472800,16.0625,16.1575,16.0325,16.1575,1891200,0.0,1.0
1997-02-07,64.5,65.0,63.63,64.75,349000,16.125,16.25,15.9075,16.1875,1396000,0.0,1.0
1997-02-10,66.25,66.25,64.88,65.38,641700,16.5625,16.5625,16.22,16.345,2566800,0.0,1.0
1997-02-11,66.0,66.88,64.88,66.38,491200,16.5,16.72,16.22,16.595,1964800,0.0,1.0
1997-02-12,67.25,67.88,65.38,65.75,580700,16.8125,16.97,16.345,16.4375,2322800,0.0,1.0
1997-02-13,69.25,69.25,67.38,67.5,403400,17.3125,17.3125,16.845,16.875,1613600,0.0,1.0
1997-02-14,69.0,69.75,68.75,69.38,392200,17.25,17.4375,17.1875,17.345,1568800,0.0,1.0
1997-02-18,67.75,68.5,66.13,68.25,548900,16.9375,17.125,16.5325,17.0625,2195600,0.0,1.0
1997-02-19,68.25,68.5,67.63,67.75,362600,17.0625,17.125,16.9075,16.9375,1450400,0.0,1.0
1997-02-20,67.38,68.25,66.75,67.75,311400,16.845,17.0625,16.6875,16.9375,1245600,0.0,1.0
1997-02-21,66.75,67.5,66.63,67.25,463400,16.6875,16.875,16.6575,16.8125,1853600,0.0,1.0
1997-02-24,64.88,67.0,64.63,66.38,568500,16.22,16.75,16.1575,16.595,2274000,0.0,1.0
1997-02-25,64.13,65.88,64.13,65.0,997700,16.0325,16.47,16.0325,16.25,3990800,0.0,1.0
1997-02-26,68.5,69.0,66.0,66.25,1922100,17.125,17.25,16.5,16.5625,7688400,0.0,1.0
1997-02-27,68.63,69.5,68.5,68.5,1079500,17.1575,17.375,17.125,17.125,4318000,0.0,1.0
1997-02-28,66.25,67.25,66.13,67.0,654100,16.5625,16.8125,16.5325,16.75,2616400,0.0,1.0
1997-03-03,65.63,66.75,65.13,66.0,470000,16.4075,16.6875,16.2825,16.5,1880000,0.0,1.0
1997-03-04,66.13,66.75,65.5,65.88,429500,16.5325,16.6875,16.375,16.47,1718000,0.0,1.0
1997-03-05,67.0,67.13,66.38,66.38,281800,16.75,16.7825,16.595,16.595,1127200,0.0,1.0
1997-03-06,67.25,67.75,66.75,67.25,269700,16.8125,16.9375,16.6875,16.8125,1078800,0.0,1.0
1997-03-07,67.25,67.63,67.0,67.25,347600,16.8125,16.9075,16.75,16.8125,1390400,0.0,1.0
1997-03-10,67.88,68.0,67.13,67.75,244400,16.97,17.0,16.7825,16.9375,977600,0.0,1.0
1997-03-11,67.0,67.88,66.38,67.88,366700,16.75,16.97,16.595,16.97,1466800,0.0,1.0
1997-03-12,65.38,66.75,65.0,66.5,332800,16.345,16.6875,16.25,16.625,1331200,0.0,1.0
1997-03-13,63.75,65.38,63.5,65.13,406600,15.9375,16.345,15.875,16.2825,1626400,0.0,1.0
1997-03-14,64.75,64.88,62.88,63.0,791600,16.1875,16.22,15.72,15.75,3166400,0.0,1.0
1997-03-17,64.63,65.0,64.5,64.75,556800,16.1575,16.25,16.125,16.1875,2227200,0.0,1.0
1997-03-18,64.63,64.63,64.25,64.63,601500,16.1575,16.1575,16.0625,16.1575,2406000,0.0,1.0
1997-03-19,63.88,65.0,63.38,64.5,576000,15.97,16.25,15.845,16.125,2304000,0.0,1.0
1997-03-20,63.75,64.0,62.88,63.75,276900,15.9375,16.0,15.72,15.9375,1107600,0.0,1.0
1997-03-21,65.25,65.5,64.88,65.25,519700,16.3125,16.375,16.22,16.3125,2078800,0.0,1.0
1997-03-24,65.75,65.75,64.38,65.25,439900,16.4375,16.4375,16.095,16.3125,1759600,0.0,1.0
1997-03-25,64.0,65.75,64.0,65.5,560500,16.0,16.4375,16.0,16.375,2242000,0.0,1.0
1997-03-26,63.5,64.75,63.5,64.0,502900,15.875,16.1875,15.875,16.0,2011600,0.0,1.0
1997-03-27,63.75,64.75,63.63,64.13,778000,15.9375,16.1875,15.9075,16.0325,3112000,0.0,1.0
1997-03-31,61.75,63.25,61.75,63.13,766900,15.4375,15.8125,15.4375,15.7825,3067600,0.0,1.0
1997-04-01,59.75,61.38,58.25,60.75,1320000,14.9375,15.345,14.5625,15.1875,5280000,0.0,1.0
1997-04-02,60.63,61.38,59.25,59.5,691600,15.1575,15.345,14.8125,14.875,2766400,0.0,1.0
1997-04-03,59.88,60.25,57.38,60.25,1015600,14.97,15.0625,14.345,15.0625,4062400,0.0,1.0
1997-04-04,60.88,61.63,59.13,59.25,654600,15.22,15.4075,14.7825,14.8125,2618400,0.0,1.0
1997-04-07,59.88,61.25,59.88,61.0,491900,14.97,15.3125,14.97,15.25,1967600,0.0,1.0
1997-04-08,59.38,60.38,58.5,59.75,719700,14.845,15.095,14.625,14.9375,2878800,0.0,1.0
1997-04-09,59.25,60.13,59.13,59.63,770100,14.8125,15.0325,14.7825,14.9075,3080400,0.0,1.0
1997-04-10,60.5,60.88,59.38,59.88,374500,15.125,15.22,14.845,14.97,1498000,0.0,1.0
1997-04-11,46.13,50.0,44.88,47.0,10156100,11.5325,12.5,11.22,11.75,40624400,0.0,1.0
1997-04-14,46.38,47.5,46.0,46.75,3822800,11.595,11.875,11.5,11.6875,15291200,0.0,1.0
1997-04-15,45.5,47.13,45.5,47.0,3226800,11.375,11.7825,11.375,11.75,12907200,0.0,1.0
1997-04-16,42.5,45.63,42.13,45.5,2446500,10.625,11.4075,10.5325,11.375,9786000,0.0,1.0
1997-04-17,44.5,45.13,43.13,43.38,3480100,11.125,11.2825,10.7825,10.845,13920400,0.0,1.0
1997-04-18,44.13,45.25,43.75,44.75,1945400,11.0325,11.3125,10.9375,11.1875,7781600,0.0,1.0
1997-04-21,41.63,44.25,41.38,44.13,1786100,10.4075,11.0625,10.345,11.0325,7144400,0.0,1.0
1997-04-22,41.75,41.75,41.0,41.63,2129400,10.4375,10.4375,10.25,10.4075,8517600,0.0,1.0
1997-04-23,42.75,42.88,41.25,41.5,1333000,10.6875,10.72,10.3125,10.375,5332000,0.0,1.0
1997-04-24,42.63,43.38,42.38,43.0,904100,10.6575,10.845,10.595,10.75,3616400,0.0,1.0
1997-04-25,43.0,43.13,42.25,42.5,542700,10.75,10.7825,10.5625,10.625,2170800,0.0,1.0
1997-04-28,43.38,43.88,42.88,43.0,757400,10.845,10.97,10.72,10.75,3029600,0.0,1.0
1997-04-29,42.5,44.63,42.5,44.0,1226300,10.625,11.1575,10.625,11.0,4905200,0.0,1.0
1997-04-30,48.25,49.75,46.25,47.88,3418100,12.0625,12.4375,11.5625,11.97,13672400,0.0,1.0
1997-05-01,47.88,48.5,47.63,48.38,1442400,11.97,12.125,11.9075,12.095,5769600,0.0,1.0
1997-05-02,50.13,50.75,47.88,48.0,698000,12.5325,12.6875,11.97,12.0,2792000,0.0,1.0
1997-05-05,49.63,50.63,49.0,50.5,1098400,12.4075,12.6575,12.25,12.625,4393600,0.0,1.0
1997-05-06,50.13,50.13,49.25,49.88,898800,12.5325,12.5325,12.3125,12.47,3595200,0.0,1.0
1997-05-07,52.13,53.13,50.25,50.38,1062900,13.0325,13.2825,12.5625,12.595,4251600,0.0,1.0
1997-05-08,52.63,52.75,51.0,51.25,1451200,13.1575,13.1875,12.75,12.8125,5804800,0.0,1.0
1997-05-09,50.88,52.63,50.63,52.63,548000,12.72,13.1575,12.6575,13.1575,2192000,0.0,1.0
1997-05-12,52.5,52.5,51.13,51.13,809700,13.125,13.125,12.7825,12.7825,3238800,0.0,1.0
1997-05-13,54.13,54.63,52.63,53.88,1619800,13.5325,13.6575,13.1575,13.47,6479200,0.0,1.0
1997-05-14,50.38,55.0,48.5,54.75,4942800,12.595,13.75,12.125,13.6875,19771200,0.0,1.0
1997-05-15,50.0,51.25,48.13,49.5,3141700,12.5,12.8125,12.0325,12.375,12566800,0.0,1.0
1997-05-16,49.0,50.0,48.88,49.88,1712700,12.25,12.5,12.22,12.47,6850800,0.0,1.0
1997-05-19,49.0,49.25,48.13,48.88,1081400,12.25,12.3125,12.0325,12.22,4325600,0.0,1.0
1997-05-20,49.88,50.13,48.63,48.88,957700,12.47,12.5325,12.1575,12.22,3830800,0.0,1.0
1997-05-21,51.25,52.38,50.63,51.0,1079600,12.8125,13.095,12.6575,12.75,4318400,0.0,1.0
1997-05-22,51.5,52.25,51.13,51.5,1104500,12.875,13.0625,12.7825,12.875,4418000,0.0,1.0
1997-05-23,51.38,51.75,51.38,51.5,980700,12.845,12.9375,12.845,12.875,3922800,0.0,1.0
1997-05-27,53.0,53.25,51.38,52.5,546200,13.25,13.3125,12.845,13.125,2184800,0.0,1.0
1997-05-28,52.88,53.38,52.63,52.75,442700,13.22,13.345,13.1575,13.1875,1770800,0.0,1.0
1997-05-29,54.25,54.38,52.75,52.88,521900,13.5625,13.595,13.1875,13.22,2087600,0.0,1.0
1997-05-30,53.38,53.88,53.25,53.25,820300,13.345,13.47,13.3125,13.3125,3281200,0.0,1.0
1997-06-02,52.75,53.63,52.63,53.63,292000,13.1875,13.4075,13.1575,13.4075,1168000,0.0,1.0
1997-06-03,51.88,52.75,51.75,52.5,689800,12.97,13.1875,12.9375,13.125,2759200,0.0,1.0
1997-06-04,52.75,53.38,51.75,51.75,1240200,13.1875,13.345,12.9375,12.9375,4960800,0.0,1.0
1997-06-05,54.0,54.38,53.0,53.0,1413700,13.5,13.595,13.25,13.25,5654800,0.0,1.0
1997-06-06,57.25,58.0,54.13,54.63,1735700,14.3125,14.5,13.5325,13.6575,6942800,0.0,1.0
1997-06-09,56.0,57.5,55.75,56.25,994500,14.0,14.375,13.9375,14.0625,3978000,0.0,1.0
1997-06-10,56.25,56.63,55.25,56.0,388800,14.0625,14.1575,13.8125,14.0,1555200,0.0,1.0
1997-06-11,58.38,58.38,56.5,56.75,970100,14.595,14.595,14.125,14.1875,3880400,0.0,1.0
1997-06-12,59.13,59.88,58.13,59.5,950600,14.7825,14.97,14.5325,14.875,3802400,0.0,1.0
1997-06-13,59.5,60.5,58.75,59.63,814500,14.875,15.125,14.6875,14.9075,3258000,0.0,1.0
1997-06-16,58.0,59.25,57.75,58.38,521900,14.5,14.8125,14.4375,14.595,2087600,0.0,1.0
1997-06-17,59.63,60.25,58.0,58.75,1390200,14.9075,15.0625,14.5,14.6875,5560800,0.0,1.0
1997-06-18,60.88,61.13,58.5,59.63,868800,15.22,15.2825,14.625,14.9075,3475200,0.0,1.0
1997-06-19,62.0,62.38,60.13,61.38,761400,15.5,15.595,15.0325,15.345,3045600,0.0,1.0
1997-06-20,60.38,62.5,59.88,62.0,914300,15.095,15.625,14.97,15.5,3657200,0.0,1.0
1997-06-23,58.88,60.25,58.75,60.13,497000,14.72,15.0625,14.6875,15.0325,1988000,0.0,1.0
1997-06-24,61.63,61.75,59.25,59.5,954400,15.4075,15.4375,14.8125,14.875,3817600,0.0,1.0
1997-06-25,61.88,63.0,61.25,62.0,903000,15.47,15.75,15.3125,15.5,3612000,0.0,1.0
1997-06-26,60.25,62.13,60.25,61.75,656000,15.0625,15.5325,15.0625,15.4375,2624000,0.0,1.0
1997-06-27,60.5,62.0,60.25,60.75,509700,15.125,15.5,15.0625,15.1875,2038800,0.0,1.0
1997-06-30,61.5,62.0,59.88,60.5,395200,15.375,15.5,14.97,15.125,1580800,0.0,1.0
1997-07-01,61.38,62.38,60.38,61.5,528000,15.345,15.595,15.095,15.375,2112000,0.0,1.0
1997-07-02,60.88,61.75,60.63,61.5,779300,15.22,15.4375,15.1575,15.375,3117200,0.0,1.0
1997-07-03,64.13,64.25,61.75,61.88,613600,16.0325,16.0625,15.4375,15.47,2454400,0.0,1.0
1997-07-07,63.25,64.13,62.63,64.13,752400,15.8125,16.0325,15.6575,16.0325,3009600,0.0,1.0
1997-07-08,69.75,71.0,65.5,67.25,3445700,17.4375,17.75,16.375,16.8125,13782800,0.0,1.0
1997-07-09,68.63,70.0,68.13,68.63,926300,17.1575,17.5,17.0325,17.1575,3705200,0.0,1.0
1997-07-10,69.38,69.63,68.5,69.0,728200,17.345,17.4075,17.125,17.25,2912800,0.0,1.0
1997-07-11,69.88,70.75,69.0,69.0,562800,17.47,17.6875,17.25,17.25,2251200,0.0,1.0
1997-07-14,70.38,70.75,70.0,70.25,972200,17.595,17.6875,17.5,17.5625,3888800,0.0,1.0
1997-07-15,70.5,71.0,70.38,71.0,438000,17.625,17.75,17.595,17.75,1752000,0.0,1.0
1997-07-16,72.88,73.0,71.0,72.25,998300,18.22,18.25,17.75,18.0625,3993200,0.0,1.0
1997-07-17,71.63,73.25,71.5,72.88,924600,17.9075,18.3125,17.875,18.22,3698400,0.0,1.0
1997-07-18,71.63,72.5,70.5,72.13,560600,17.9075,18.125,17.625,18.0325,2242400,0.0,1.0
1997-07-21,71.75,72.5,69.63,71.0,586300,17.9375,18.125,17.4075,17.75,2345200,0.0,1.0
1997-07-22,71.63,71.75,70.63,71.38,356100,17.9075,17.9375,17.6575,17.845,1424400,0.0,1.0
1997-07-23,75.75,75.88,75.0,75.75,2518200,18.9375,18.97,18.75,18.9375,10072800,0.0,1.0
1997-07-24,76.0,76.56,75.0,76.38,992200,19.0,19.14,18.75,19.095,3968800,0.0,1.0
1997-07-25,74.62,76.25,74.62,75.75,523100,18.655,19.0625,18.655,18.9375,2092400,0.0,1.0
1997-07-28,73.88,74.5,73.75,74.25,513300,18.47,18.625,18.4375,18.5625,2053200,0.0,1.0
1997-07-29,72.63,73.75,72.5,72.63,543600,18.1575,18.4375,18.125,18.1575,2174400,0.0,1.0
1997-07-30,73.63,74.0,72.5,72.63,528500,18.4075,18.5,18.125,18.1575,2114000,0.0,1.0
1997-07-31,71.75,73.0,71.56,73.0,371400,17.9375,18.25,17.89,18.25,1485600,0.0,1.0
1997-08-01,70.94,72.25,69.5,71.69,1061800,17.735,18.0625,17.375,17.9225,4247200,0.0,1.0
1997-08-04,72.5,72.88,71.5,72.0,1075600,18.125,18.22,17.875,18.0,4302400,0.0,1.0
1997-08-05,73.0,74.38,72.88,73.13,921000,18.25,18.595,18.22,18.2825,3684000,0.0,1.0
1997-08-06,77.0,77.0,72.88,73.13,1042100,19.25,19.25,18.22,18.2825,4168400,0.0,1.0
1997-08-07,75.38,78.5,74.38,78.0,828700,18.845,19.625,18.595,19.5,3314800,0.0,1.0
1997-08-08,75.63,76.13,73.13,74.63,611700,18.9075,19.0325,18.2825,18.6575,2446800,0.0,1.0
1997-08-11,75.0,76.13,73.38,75.63,653800,18.75,19.0325,18.345,18.9075,2615200,0.0,1.0
1997-08-12,73.25,75.0,73.13,74.38,606300,18.3125,18.75,18.2825,18.595,2425200,0.0,1.0
1997-08-13,72.75,74.13,71.38,73.5,542200,18.1875,18.5325,17.845,18.375,2168800,0.0,1.0
1997-08-14,73.0,73.75,72.13,72.88,542900,18.25,18.4375,18.0325,18.22,2171600,0.0,1.0
1997-08-15,71.13,73.25,71.13,72.75,583400,17.7825,18.3125,17.7825,18.1875,2333600,0.0,1.0
1997-08-18,71.25,71.25,69.38,71.13,800000,17.8125,17.8125,17.345,17.7825,3200000,0.0,1.0
1997-08-19,73.25,73.75,71.38,71.5,466700,18.3125,18.4375,17.845,17.875,1866800,0.0,1.0
1997-08-20,74.0,74.25,73.0,73.38,524500,18.5,18.5625,18.25,18.345,2098000,0.0,1.0
1997-08-21,73.13,74.0,72.5,73.75,483000,18.2825,18.5,18.125,18.4375,1932000,0.0,1.0
1997-08-22,73.88,73.88,71.5,72.0,408000,18.47,18.47,17.875,18.0,1632000,0.0,1.0
1997-08-25,74.0,74.63,73.13,73.25,412100,18.5,18.6575,18.2825,18.3125,1648400,0.0,1.0
1997-08-26,72.75,73.63,72.75,73.38,233200,18.1875,18.4075,18.1875,18.345,932800,0.0,1.0
1997-08-27,72.88,73.38,72.13,72.88,327400,18.22,18.345,18.0325,18.22,1309600,0.0,1.0
1997-08-28,71.38,73.0,71.38,72.25,495200,17.845,18.25,17.845,18.0625,1980800,0.0,1.0
1997-08-29,70.5,71.38,70.25,71.0,353700,17.625,17.845,17.5625,17.75,1414800,0.0,1.0
1997-09-02,72.5,72.63,70.63,71.25,409000,18.125,18.1575,17.6575,17.8125,1636000,0.0,1.0
1997-09-03,73.88,73.88,71.88,72.88,787700,18.47,18.47,17.97,18.22,3150800,0.0,1.0
1997-09-04,75.88,75.88,72.88,74.0,914600,18.97,18.97,18.22,18.5,3658400,0.0,1.0
1997-09-05,62.63,66.25,62.0,64.0,9822500,15.6575,16.5625,15.5,16.0,39290000,0.0,1.0
1997-09-08,63.5,63.5,62.75,63.0,3769400,15.875,15.875,15.6875,15.75,15077600,0.0,1.0
1997-09-09,63.13,64.0,62.88,63.5,1812700,15.7825,16.0,15.72,15.875,7250800,0.0,1.0
1997-09-10,60.75,62.75,60.13,62.75,1391600,15.1875,15.6875,15.0325,15.6875,5566400,0.0,1.0
1997-09-11,62.75,64.0,61.63,61.88,2362600,15.6875,16.0,15.4075,15.47,9450400,0.0,1.0
1997-09-12,63.63,64.0,62.25,63.0,1340300,15.9075,16.0,15.5625,15.75,5361200,0.0,1.0
1997-09-15,62.75,64.0,62.0,63.75,1069300,15.6875,16.0,15.5,15.9375,4277200,0.0,1.0
1997-09-16,64.0,64.0,62.63,63.63,1118500,16.0,16.0,15.6575,15.9075,4474000,0.0,1.0
1997-09-17,63.38,65.0,62.63,64.0,1061000,15.845,16.25,15.6575,16.0,4244000,0.0,1.0
1997-09-18,62.0,63.88,61.75,63.5,1138400,15.5,15.97,15.4375,15.875,4553600,0.0,1.0
1997-09-19,63.38,63.75,61.38,61.5,1386900,15.845,15.9375,15.345,15.375,5547600,0.0,1.0
1997-09-22,64.5,65.13,63.75,64.0,1063000,16.125,16.2825,15.9375,16.0,4252000,0.0,1.0
1997-09-23,63.5,64.5,63.0,64.25,884400,15.875,16.125,15.75,16.0625,3537600,0.0,1.0
1997-09-24,63.75,64.38,63.75,64.0,1043900,15.9375,16.095,15.9375,16.0,4175600,0.0,1.0
1997-09-25,63.13,63.88,62.88,63.38,602800,15.7825,15.97,15.72,15.845,2411200,0.0,1.0
1997-09-26,58.88,63.38,57.5,63.0,3250200,14.72,15.845,14.375,15.75,13000800,0.0,1.0
1997-09-29,55.13,57.88,54.5,57.38,2762000,13.7825,14.47,13.625,14.345,11048000,0.0,1.0
1997-09-30,55.25,56.5,53.25,55.0,3262100,13.8125,14.125,13.3125,13.75,13048400,0.0,1.0
1997-10-01,55.0,56.75,54.5,55.88,2767800,13.75,14.1875,13.625,13.97,11071200,0.0,1.0
1997-10-02,55.5,55.88,54.5,55.5,1606200,13.875,13.97,13.625,13.875,6424800,0.0,1.0
1997-10-03,56.63,56.75,55.38,56.0,1318000,14.1575,14.1875,13.845,14.0,5272000,0.0,1.0
1997-10-06,58.0,58.5,56.63,57.5,1057500,14.5,14.625,14.1575,14.375,4230000,0.0,1.0
1997-10-07,57.38,59.0,57.38,58.75,1305500,14.345,14.75,14.345,14.6875,5222000,0.0,1.0
1997-10-08,55.25,58.0,54.0,57.38,2476700,13.8125,14.5,13.5,14.345,9906800,0.0,1.0
1997-10-09,56.0,56.88,54.25,54.75,1818000,14.0,14.22,13.5625,13.6875,7272000,0.0,1.0
1997-10-10,56.5,57.0,55.38,56.63,1538800,14.125,14.25,13.845,14.1575,6155200,0.0,1.0
1997-10-13,57.13,57.25,56.5,56.63,719800,14.2825,14.3125,14.125,14.1575,2879200,0.0,1.0
1997-10-14,57.0,57.38,56.5,57.13,677300,14.25,14.345,14.125,14.2825,2709200,0.0,1.0
1997-10-15,58.38,58.5,56.5,56.88,685800,14.595,14.625,14.125,14.22,2743200,0.0,1.0
1997-10-16,58.75,59.75,58.38,59.38,712300,14.6875,14.9375,14.595,14.845,2849200,0.0,1.0
1997-10-17,58.5,59.25,55.13,58.75,1263500,14.625,14.8125,13.7825,14.6875,5054000,0.0,1.0
1997-10-20,58.0,58.5,57.38,57.88,460700,14.5,14.625,14.345,14.47,1842800,0.0,1.0
1997-10-21,57.5,59.13,57.25,58.25,792700,14.375,14.7825,14.3125,14.5625,3170800,0.0,1.0
1997-10-22,51.0,52.0,50.25,51.13,5658400,12.75,13.0,12.5625,12.7825,22633600,0.0,1.0
1997-10-23,49.38,51.5,49.0,50.63,3886100,12.345,12.875,12.25,12.6575,15544400,0.0,1.0
1997-10-24,48.63,50.5,47.25,50.5,2202700,12.1575,12.625,11.8125,12.625,8810800,0.0,1.0
1997-10-27,44.88,48.38,44.38,47.75,1234000,11.22,12.095,11.095,11.9375,4936000,0.0,1.0
1997-10-28,48.0,48.5,42.25,43.0,2166600,12.0,12.125,10.5625,10.75,8666400,0.0,1.0
1997-10-29,47.38,49.88,46.88,49.0,946200,11.845,12.47,11.72,12.25,3784800,0.0,1.0
1997-10-30,45.63,47.5,45.63,46.5,681300,11.4075,11.875,11.4075,11.625,2725200,0.0,1.0
1997-10-31,45.5,46.5,44.0,46.0,1285400,11.375,11.625,11.0,11.5,5141600,0.0,1.0
1997-11-03,46.63,47.5,46.0,47.25,967600,11.6575,11.875,11.5,11.8125,3870400,0.0,1.0
1997-11-04,48.5,48.63,46.88,47.5,1247400,12.125,12.1575,11.72,11.875,4989600,0.0,1.0
1997-11-05,53.38,53.38,49.25,49.63,1611900,13.345,13.345,12.3125,12.4075,6447600,0.0,1.0
1997-11-06,53.38,54.5,52.19,53.0,1267800,13.345,13.625,13.0475,13.25,5071200,0.0,1.0
1997-11-07,54.88,55.5,52.19,53.38,1407900,13.72,13.875,13.0475,13.345,5631600,0.0,1.0
1997-11-10,54.0,55.19,53.5,53.5,927300,13.5,13.7975,13.375,13.375,3709200,0.0,1.0
1997-11-11,53.88,54.38,53.31,54.25,539800,13.47,13.595,13.3275,13.5625,2159200,0.0,1.0
1997-11-12,51.44,52.44,50.75,51.75,1428100,12.86,13.11,12.6875,12.9375,5712400,0.0,1.0
1997-11-13,53.31,53.44,51.75,52.88,796800,13.3275,13.36,12.9375,13.22,3187200,0.0,1.0
1997-11-14,55.0,55.0,53.25,53.56,650900,13.75,13.75,13.3125,13.39,2603600,0.0,1.0
1997-11-17,56.25,57.25,56.0,57.0,1098800,14.0625,14.3125,14.0,14.25,4395200,0.0,1.0
1997-11-18,54.5,56.19,54.25,56.0,542800,13.625,14.0475,13.5625,14.0,2171200,0.0,1.0
1997-11-19,52.94,54.63,51.88,54.56,1280700,13.235,13.6575,12.97,13.64,5122800,0.0,1.0
1997-11-20,52.69,53.63,52.56,52.69,862100,13.1725,13.4075,13.14,13.1725,3448400,0.0,1.0
1997-11-21,52.75,53.25,51.56,52.69,1352600,13.1875,13.3125,12.89,13.1725,5410400,0.0,1.0
1997-11-24,50.0,51.94,49.5,51.88,1514200,12.5,12.985,12.375,12.97,6056800,0.0,1.0
1997-11-25,44.5,50.0,43.63,50.0,3947100,11.125,12.5,10.9075,12.5,15788400,0.0,1.0
1997-11-26,45.31,45.81,43.5,45.0,3632200,11.3275,11.4525,10.875,11.25,14528800,0.0,1.0
1997-11-28,45.19,46.0,45.13,46.0,674000,11.2975,11.5,11.2825,11.5,2696000,0.0,1.0
1997-12-01,46.25,47.13,45.75,47.0,1082400,11.5625,11.7825,11.4375,11.75,4329600,0.0,1.0
1997-12-02,45.5,46.25,45.38,46.13,831200,11.375,11.5625,11.345,11.5325,3324800,0.0,1.0
1997-12-03,46.25,46.69,44.75,45.75,986600,11.5625,11.6725,11.1875,11.4375,3946400,0.0,1.0
1997-12-04,45.88,46.63,45.5,46.56,966800,11.47,11.6575,11.375,11.64,3867200,0.0,1.0
1997-12-05,46.31,47.13,45.25,45.88,1022600,11.5775,11.7825,11.3125,11.47,4090400,0.0,1.0
1997-12-08,45.31,46.31,44.81,46.31,1045100,11.3275,11.5775,11.2025,11.5775,4180400,0.0,1.0
1997-12-09,44.25,45.81,44.0,45.81,1040100,11.0625,11.4525,11.0,11.4525,4160400,0.0,1.0
1997-12-10,45.0,45.25,43.25,44.13,1616700,11.25,11.3125,10.8125,11.0325,6466800,0.0,1.0
1997-12-11,43.13,45.75,43.06,45.0,2689500,10.7825,11.4375,10.765,11.25,10758000,0.0,1.0
1997-12-12,42.19,43.5,41.5,43.13,2800500,10.5475,10.875,10.375,10.7825,11202000,0.0,1.0
1997-12-15,43.31,43.75,42.25,42.25,1444400,10.8275,10.9375,10.5625,10.5625,5777600,0.0,1.0
1997-12-16,43.88,44.94,43.63,44.88,880200,10.97,11.235,10.9075,11.22,3520800,0.0,1.0
1997-12-17,43.5,44.63,43.06,43.5,1009800,10.875,11.1575,10.765,10.875,4039200,0.0,1.0
1997-12-18,42.63,43.44,41.31,41.63,1379600,10.6575,10.86,10.3275,10.4075,5518400,0.0,1.0
1997-12-19,41.56,42.13,41.0,41.13,1217900,10.39,10.5325,10.25,10.2825,4871600,0.0,1.0
1997-12-22,43.88,44.5,41.5,42.25,1153900,10.97,11.125,10.375,10.5625,4615600,0.0,1.0
1997-12-23,44.25,46.0,43.88,44.38,1181300,11.0625,11.5,10.97,11.095,4725200,0.0,1.0
1997-12-24,44.13,45.13,43.75,44.31,438300,11.0325,11.2825,10.9375,11.0775,1753200,0.0,1.0
1997-12-26,43.75,44.19,43.06,44.13,217500,10.9375,11.0475,10.765,11.0325,870000,0.0,1.0
1997-12-29,42.88,44.0,42.38,44.0,811200,10.72,11.0,10.595,11.0,3244800,0.0,1.0
1997-12-30,45.19,45.19,42.81,43.0,864500,11.2975,11.2975,10.7025,10.75,3458000,0.0,1.0
1997-12-31,45.88,47.25,45.69,46.25,921000,11.47,11.8125,11.4225,11.5625,3684000,0.0,1.0
1998-01-02,46.25,47.19,46.0,46.25,523400,11.5625,11.7975,11.5,11.5625,2093600,0.0,1.0
1998-01-05,47.0,47.38,46.0,46.88,648700,11.75,11.845,11.5,11.72,2594800,0.0,1.0
1998-01-06,46.13,46.88,46.13,46.63,624200,11.5325,11.72,11.5325,11.6575,2496800,0.0,1.0
1998-01-07,46.25,46.5,45.06,46.38,854800,11.5625,11.625,11.265,11.595,3419200,0.0,1.0
1998-01-08,49.25,49.56,46.44,46.56,1766000,12.3125,12.39,11.61,11.64,7064000,0.0,1.0
1998-01-09,47.31,49.0,46.13,49.0,1595400,11.8275,12.25,11.5325,12.25,6381600,0.0,1.0
1998-01-12,45.88,47.44,45.75,46.0,1061700,11.47,11.86,11.4375,11.5,4246800,0.0,1.0
1998-01-13,44.25,45.56,44.13,45.0,1052300,11.0625,11.39,11.0325,11.25,4209200,0.0,1.0
1998-01-14,43.25,44.88,42.81,44.25,1776400,10.8125,11.22,10.7025,11.0625,7105600,0.0,1.0
1998-01-15,43.06,43.44,42.25,43.31,1635900,10.765,10.86,10.5625,10.8275,6543600,0.0,1.0
1998-01-16,46.56,48.94,46.38,46.5,3311300,11.64,12.235,11.595,11.625,13245200,0.0,1.0
1998-01-20,47.25,49.0,47.0,48.5,1340500,11.8125,12.25,11.75,12.125,5362000,0.0,1.0
1998-01-21,48.5,48.75,47.38,47.38,998500,12.125,12.1875,11.845,11.845,3994000,0.0,1.0
1998-01-22,48.69,48.81,47.56,48.13,1300700,12.1725,12.2025,11.89,12.0325,5202800,0.0,1.0
1998-01-23,49.31,49.5,48.0,48.56,734400,12.3275,12.375,12.0,12.14,2937600,0.0,1.0
1998-01-26,48.94,49.25,48.63,49.25,672600,12.235,12.3125,12.1575,12.3125,2690400,0.0,1.0
1998-01-27,50.06,50.94,48.88,48.88,1492900,12.515,12.735,12.22,12.22,5971600,0.0,1.0
1998-01-28,51.0,52.25,49.75,50.75,1544200,12.75,13.0625,12.4375,12.6875,6176800,0.0,1.0
1998-01-29,51.44,52.5,50.88,51.63,697600,12.86,13.125,12.72,12.9075,2790400,0.0,1.0
1998-01-30,50.75,51.44,50.44,51.44,884400,12.6875,12.86,12.61,12.86,3537600,0.0,1.0
1998-02-02,53.0,53.25,52.06,52.13,1011700,13.25,13.3125,13.015,13.0325,4046800,0.0,1.0
1998-02-03,51.38,53.94,49.75,53.0,1659800,12.845,13.485,12.4375,13.25,6639200,0.0,1.0
1998-02-04,54.25,54.69,50.88,51.38,1357100,13.5625,13.6725,12.72,12.845,5428400,0.0,1.0
1998-02-05,54.38,55.94,53.75,55.25,1234600,13.595,13.985,13.4375,13.8125,4938400,0.0,1.0
1998-02-06,56.31,56.31,54.44,54.44,1222300,14.0775,14.0775,13.61,13.61,4889200,0.0,1.0
1998-02-09,56.81,56.81,55.5,56.31,870100,14.2025,14.2025,13.875,14.0775,3480400,0.0,1.0
1998-02-10,58.0,62.5,57.44,59.63,3402200,14.5,15.625,14.36,14.9075,13608800,0.0,1.0
1998-02-11,58.44,58.75,56.88,58.0,2185900,14.61,14.6875,14.22,14.5,8743600,0.0,1.0
1998-02-12,57.88,58.88,57.56,58.75,1558500,14.47,14.72,14.39,14.6875,6234000,0.0,1.0
1998-02-13,57.5,59.25,57.38,58.25,1334500,14.375,14.8125,14.345,14.5625,5338000,0.0,1.0
1998-02-17,58.5,58.88,57.38,58.38,829200,14.625,14.72,14.345,14.595,3316800,0.0,1.0
1998-02-18,59.25,59.5,58.5,58.5,569200,14.8125,14.875,14.625,14.625,2276800,0.0,1.0
1998-02-19,59.75,60.38,57.25,59.38,1010500,14.9375,15.095,14.3125,14.845,4042000,0.0,1.0
1998-02-20,58.0,59.44,57.94,59.38,994100,14.5,14.86,14.485,14.845,3976400,0.0,1.0
1998-02-23,55.31,56.88,55.25,56.0,1468700,13.8275,14.22,13.8125,14.0,5874800,0.0,1.0
1998-02-24,55.81,57.63,54.75,55.06,1475700,13.9525,14.4075,13.6875,13.765,5902800,0.0,1.0
1998-02-25,58.81,60.38,58.25,58.5,2289500,14.7025,15.095,14.5625,14.625,9158000,0.0,1.0
1998-02-26,59.31,59.75,58.5,58.81,1014500,14.8275,14.9375,14.625,14.7025,4058000,0.0,1.0
1998-02-27,59.75,61.0,59.38,59.69,1171800,14.9375,15.25,14.845,14.9225,4687200,0.0,1.0
1998-03-02,59.5,59.94,59.06,59.25,530500,14.875,14.985,14.765,14.8125,2122000,0.0,1.0
1998-03-03,59.63,60.25,59.06,59.06,596800,14.9075,15.0625,14.765,14.765,2387200,0.0,1.0
1998-03-04,58.88,60.44,58.75,60.44,633500,14.72,15.11,14.6875,15.11,2534000,0.0,1.0
1998-03-05,58.0,58.5,57.94,58.5,822600,14.5,14.625,14.485,14.625,3290400,0.0,1.0
1998-03-06,58.13,58.94,57.63,58.0,952500,14.5325,14.735,14.4075,14.5,3810000,0.0,1.0
1998-03-09,59.63,59.88,57.5,57.5,784300,14.9075,14.97,14.375,14.375,3137200,0.0,1.0
1998-03-10,61.81,62.44,59.25,59.38,1361500,15.4525,15.61,14.8125,14.845,5446000,0.0,1.0
1998-03-11,61.13,62.44,60.75,62.0,682100,15.2825,15.61,15.1875,15.5,2728400,0.0,1.0
1998-03-12,65.38,65.5,61.0,61.0,2103400,16.345,16.375,15.25,15.25,8413600,0.0,1.0
1998-03-13,68.13,69.31,67.56,69.0,3706700,17.0325,17.3275,16.89,17.25,14826800,0.0,1.0
1998-03-16,70.06,70.44,68.38,68.38,1502600,17.515,17.61,17.095,17.095,6010400,0.0,1.0
1998-03-17,69.75,70.5,69.38,70.13,1163500,17.4375,17.625,17.345,17.5325,4654000,0.0,1.0
1998-03-18,70.06,70.19,68.63,69.5,1002900,17.515,17.5475,17.1575,17.375,4011600,0.0,1.0
1998-03-19,70.94,71.69,70.0,70.06,1058800,17.735,17.9225,17.5,17.515,4235200,0.0,1.0
1998-03-20,71.0,71.5,70.56,71.38,942400,17.75,17.875,17.64,17.845,3769600,0.0,1.0
1998-03-23,70.25,71.0,69.63,71.0,640900,17.5625,17.75,17.4075,17.75,2563600,0.0,1.0
1998-03-24,69.38,70.25,68.63,70.0,772300,17.345,17.5625,17.1575,17.5,3089200,0.0,1.0
1998-03-25,67.63,69.0,66.38,67.5,1307600,16.9075,17.25,16.595,16.875,5230400,0.0,1.0
1998-03-26,66.75,67.94,65.63,67.5,671500,16.6875,16.985,16.4075,16.875,2686000,0.0,1.0
1998-03-27,67.06,68.0,66.63,68.0,520800,16.765,17.0,16.6575,17.0,2083200,0.0,1.0
1998-03-30,66.5,67.63,66.19,67.13,237400,16.625,16.9075,16.5475,16.7825,949600,0.0,1.0
1998-03-31,67.5,68.69,66.5,66.5,610800,16.875,17.1725,16.625,16.625,2443200,0.0,1.0
1998-04-01,67.88,68.31,66.63,66.75,513600,16.97,17.0775,16.6575,16.6875,2054400,0.0,1.0
1998-04-02,67.25,68.13,67.25,68.06,655500,16.8125,17.0325,16.8125,17.015,2622000,0.0,1.0
1998-04-03,71.25,73.0,68.56,69.0,1417600,17.8125,18.25,17.14,17.25,5670400,0.0,1.0
1998-04-06,69.75,70.75,69.0,70.63,707500,17.4375,17.6875,17.25,17.6575,2830000,0.0,1.0
1998-04-07,69.81,71.0,69.44,69.75,629100,17.4525,17.75,17.36,17.4375,2516400,0.0,1.0
1998-04-08,69.0,70.13,68.31,70.13,416000,17.25,17.5325,17.0775,17.5325,1664000,0.0,1.0
1998-04-09,68.5,68.91,68.25,68.75,544900,17.125,17.2275,17.0625,17.1875,2179600,0.0,1.0
1998-04-13,67.69,68.5,67.13,68.25,445700,16.9225,17.125,16.7825,17.0625,1782800,0.0,1.0
1998-04-14,68.38,68.38,66.81,67.63,422300,17.095,17.095,16.7025,16.9075,1689200,0.0,1.0
1998-04-15,67.13,68.0,66.81,68.0,221400,16.7825,17.0,16.7025,17.0,885600,0.0,1.0
1998-04-16,67.19,67.81,66.75,67.0,623100,16.7975,16.9525,16.6875,16.75,2492400,0.0,1.0
1998-04-17,70.06,70.25,67.19,67.19,900300,17.515,17.5625,16.7975,16.7975,3601200,0.0,1.0
1998-04-20,69.94,70.38,69.5,70.06,858200,17.485,17.595,17.375,17.515,3432800,0.0,1.0
1998-04-21,69.69,69.94,68.81,69.69,408300,17.4225,17.485,17.2025,17.4225,1633200,0.0,1.0
1998-04-22,69.88,70.06,69.0,69.06,469000,17.47,17.515,17.25,17.265,1876000,0.0,1.0
1998-04-23,69.69,70.63,69.44,69.75,545800,17.4225,17.6575,17.36,17.4375,2183200,0.0,1.0
1998-04-24,68.5,69.5,68.19,69.44,511700,17.125,17.375,17.0475,17.36,2046800,0.0,1.0
1998-04-27,66.38,67.5,66.06,67.0,471900,16.595,16.875,16.515,16.75,1887600,0.0,1.0
1998-04-28,68.5,68.5,67.0,68.5,952900,17.125,17.125,16.75,17.125,3811600,0.0,1.0
1998-04-29,72.5,73.38,70.0,71.0,1589600,18.125,18.345,17.5,17.75,6358400,0.0,1.0
1998-04-30,72.31,73.88,71.5,73.88,1136700,18.0775,18.47,17.875,18.47,4546800,0.0,1.0
1998-05-01,74.0,74.38,71.75,72.31,575700,18.5,18.595,17.9375,18.0775,2302800,0.0,1.0
1998-05-04,73.81,74.56,73.13,74.0,518000,18.4525,18.64,18.2825,18.5,2072000,0.0,1.0
1998-05-05,73.38,73.69,72.25,73.31,363000,18.345,18.4225,18.0625,18.3275,1452000,0.0,1.0
1998-05-06,72.75,73.63,72.5,73.5,287000,18.1875,18.4075,18.125,18.375,1148000,0.0,1.0
1998-05-07,72.19,72.5,71.81,72.5,363100,18.0475,18.125,17.9525,18.125,1452400,0.0,1.0
1998-05-08,72.19,72.69,71.75,71.94,294400,18.0475,18.1725,17.9375,17.985,1177600,0.0,1.0
1998-05-11,70.75,72.0,70.5,71.0,389500,17.6875,18.0,17.625,17.75,1558000,0.0,1.0
1998-05-12,71.0,71.88,70.44,70.5,497600,17.75,17.97,17.61,17.625,1990400,0.0,1.0
1998-05-13,71.75,72.06,71.0,71.19,271100,17.9375,18.015,17.75,17.7975,1084400,0.0,1.0
1998-05-14,69.81,71.81,68.88,71.75,805600,17.4525,17.9525,17.22,17.9375,3222400,0.0,1.0
1998-05-15,68.63,70.0,68.38,69.94,515400,17.1575,17.5,17.095,17.485,2061600,0.0,1.0
1998-05-18,68.88,69.19,67.88,68.75,641000,17.22,17.2975,16.97,17.1875,2564000,0.0,1.0
1998-05-19,69.38,69.75,68.31,69.0,512300,17.345,17.4375,17.0775,17.25,2049200,0.0,1.0
1998-05-20,67.69,67.69,67.69,67.69,696400,16.9225,16.9225,16.9225,16.9225,2785600,0.0,1.0
1998-05-21,68.5,70.0,68.5,69.38,492500,17.125,17.5,17.125,17.345,1970000,0.0,1.0
1998-05-22,67.56,68.25,66.63,68.25,446500,16.89,17.0625,16.6575,17.0625,1786000,0.0,1.0
1998-05-26,67.44,68.0,66.19,68.0,367200,16.86,17.0,16.5475,17.0,1468800,0.0,1.0
1998-05-27,65.5,66.13,63.75,65.13,1079100,16.375,16.5325,15.9375,16.2825,4316400,0.0,1.0
1998-05-28,63.25,65.75,61.5,65.5,3662000,15.8125,16.4375,15.375,16.375,14648000,0.0,1.0
1998-05-29,63.63,64.75,63.5,63.75,2327100,15.9075,16.1875,15.875,15.9375,9308400,0.0,1.0
1998-06-01,61.06,64.19,60.5,63.75,580600,15.265,16.0475,15.125,15.9375,2322400,0.0,1.0
1998-06-02,63.0,63.25,61.69,62.0,716900,15.75,15.8125,15.4225,15.5,2867600,0.0,1.0
1998-06-03,63.94,64.88,63.0,63.0,737100,15.985,16.22,15.75,15.75,2948400,0.0,1.0
1998-06-04,64.5,64.81,63.56,63.75,312900,16.125,16.2025,15.89,15.9375,1251600,0.0,1.0
1998-06-05,65.25,66.75,64.06,64.5,909600,16.3125,16.6875,16.015,16.125,3638400,0.0,1.0
1998-06-08,66.44,67.56,65.5,66.0,668400,16.61,16.89,16.375,16.5,2673600,0.0,1.0
1998-06-09,64.38,66.75,64.25,66.69,611700,16.095,16.6875,16.0625,16.6725,2446800,0.0,1.0
1998-06-10,64.31,65.38,64.0,64.44,631800,16.0775,16.345,16.0,16.11,2527200,0.0,1.0
1998-06-11,63.0,64.25,62.56,64.06,542900,15.75,16.0625,15.64,16.015,2171600,0.0,1.0
1998-06-12,62.13,63.75,61.81,62.81,298500,15.5325,15.9375,15.4525,15.7025,1194000,0.0,1.0
1998-06-15,61.0,62.13,60.75,62.13,418800,15.25,15.5325,15.1875,15.5325,1675200,0.0,1.0
1998-06-16,62.75,65.0,60.44,61.0,2110400,15.6875,16.25,15.11,15.25,8441600,0.0,1.0
1998-06-17,65.13,65.13,62.25,62.5,1607000,16.2825,16.2825,15.5625,15.625,6428000,0.0,1.0
1998-06-18,68.63,68.94,65.0,65.13,1173100,17.1575,17.235,16.25,16.2825,4692400,0.0,1.0
1998-06-19,67.75,68.63,67.56,68.63,599200,16.9375,17.1575,16.89,17.1575,2396800,0.0,1.0
1998-06-22,68.13,68.25,67.5,67.5,493400,17.0325,17.0625,16.875,16.875,1973600,0.0,1.0
1998-06-23,67.81,68.88,67.06,68.63,592100,16.9525,17.22,16.765,17.1575,2368400,0.0,1.0
1998-06-24,70.0,71.0,67.25,67.25,886600,17.5,17.75,16.8125,16.8125,3546400,0.0,1.0
1998-06-25,70.0,71.25,69.5,69.88,725800,17.5,17.8125,17.375,17.47,2903200,0.0,1.0
1998-06-26,70.0,70.81,69.88,70.0,315000,17.5,17.7025,17.47,17.5,1260000,0.0,1.0
1998-06-29,71.94,73.0,69.38,69.5,719300,17.985,18.25,17.345,17.375,2877200,0.0,1.0
1998-06-30,71.63,72.75,71.25,71.88,488900,17.9075,18.1875,17.8125,17.97,1955600,0.0,1.0
1998-07-01,72.44,73.5,72.06,72.63,531300,18.11,18.375,18.015,18.1575,2125200,0.0,1.0
1998-07-02,74.0,74.0,72.0,72.5,599200,18.5,18.5,18.0,18.125,2396800,0.0,1.0
1998-07-06,78.0,78.38,74.5,74.88,1074800,19.5,19.595,18.625,18.72,4299200,0.0,1.0
1998-07-07,76.31,77.75,75.88,77.75,831500,19.0775,19.4375,18.97,19.4375,3326000,0.0,1.0
1998-07-08,76.63,77.56,76.31,77.13,652400,19.1575,19.39,19.0775,19.2825,2609600,0.0,1.0
1998-07-09,74.69,76.25,73.0,76.0,1447200,18.6725,19.0625,18.25,19.0,5788800,0.0,1.0
1998-07-10,74.38,75.13,73.56,74.0,1064600,18.595,18.7825,18.39,18.5,4258400,0.0,1.0
1998-07-13,73.75,74.38,73.5,74.38,456100,18.4375,18.595,18.375,18.595,1824400,0.0,1.0
1998-07-14,73.94,75.0,73.63,73.88,601700,18.485,18.75,18.4075,18.47,2406800,0.0,1.0
1998-07-15,74.13,74.44,73.5,74.0,801900,18.5325,18.61,18.375,18.5,3207600,0.0,1.0
1998-07-16,75.19,77.13,74.25,74.25,874600,18.7975,19.2825,18.5625,18.5625,3498400,0.0,1.0
1998-07-17,75.0,75.0,74.75,75.0,289900,18.75,18.75,18.6875,18.75,1159600,0.0,1.0
1998-07-20,76.19,76.5,75.0,75.0,360400,19.0475,19.125,18.75,18.75,1441600,0.0,1.0
1998-07-21,75.06,77.25,74.88,76.94,674100,18.765,19.3125,18.72,19.235,2696400,0.0,1.0
1998-07-22,77.25,77.63,75.06,75.31,571400,19.3125,19.4075,18.765,18.8275,2285600,0.0,1.0
1998-07-23,74.5,77.25,74.5,77.25,384400,18.625,19.3125,18.625,19.3125,1537600,0.0,1.0
1998-07-24,72.63,74.5,71.63,74.5,762600,18.1575,18.625,17.9075,18.625,3050400,0.0,1.0
1998-07-27,74.06,74.38,72.25,72.88,271200,18.515,18.595,18.0625,18.22,1084800,0.0,1.0
1998-07-28,70.44,73.56,69.88,73.5,551300,17.61,18.39,17.47,18.375,2205200,0.0,1.0
1998-07-29,76.13,76.25,73.38,74.13,1396000,19.0325,19.0625,18.345,18.5325,5584000,0.0,1.0
1998-07-30,77.13,77.63,75.31,77.13,705500,19.2825,19.4075,18.8275,19.2825,2822000,0.0,1.0
1998-07-31,76.63,78.19,75.94,77.13,734700,19.1575,19.5475,18.985,19.2825,2938800,0.0,1.0
1998-08-03,76.44,76.75,75.13,75.88,397000,19.11,19.1875,18.7825,18.97,1588000,0.0,1.0
1998-08-04,75.13,77.44,74.63,77.25,687200,18.7825,19.36,18.6575,19.3125,2748800,0.0,1.0
1998-08-05,74.31,75.75,73.38,75.19,537400,18.5775,18.9375,18.345,18.7975,2149600,0.0,1.0
1998-08-06,71.88,74.63,71.5,73.75,569700,17.97,18.6575,17.875,18.4375,2278800,0.0,1.0
1998-08-07,74.75,75.25,71.44,71.88,862100,18.6875,18.8125,17.86,17.97,3448400,0.0,1.0
1998-08-10,75.13,75.94,73.81,74.5,770200,18.7825,18.985,18.4525,18.625,3080800,0.0,1.0
1998-08-11,72.31,73.69,71.5,73.5,563500,18.0775,18.4225,17.875,18.375,2254000,0.0,1.0
1998-08-12,74.25,75.38,72.69,74.5,1195700,18.5625,18.845,18.1725,18.625,4782800,0.0,1.0
1998-08-13,76.88,78.5,74.38,74.38,1222700,19.22,19.625,18.595,18.595,4890800,0.0,1.0
1998-08-14,78.0,78.25,75.5,76.63,738500,19.5,19.5625,18.875,19.1575,2954000,0.0,1.0
1998-08-17,78.06,78.5,76.13,77.75,726400,19.515,19.625,19.0325,19.4375,2905600,0.0,1.0
1998-08-18,79.81,80.0,77.5,78.13,1430600,19.9525,20.0,19.375,19.5325,5722400,0.0,1.0
1998-08-19,81.13,81.5,79.44,80.25,831300,20.2825,20.375,19.86,20.0625,3325200,0.0,1.0
1998-08-20,80.25,81.06,79.75,81.06,487900,20.0625,20.265,19.9375,20.265,1951600,0.0,1.0
1998-08-21,80.81,81.13,76.63,79.0,1104100,20.2025,20.2825,19.1575,19.75,4416400,0.0,1.0
1998-08-24,79.69,81.69,79.5,80.75,832700,19.9225,20.4225,19.875,20.1875,3330800,0.0,1.0
1998-08-25,79.19,80.63,78.88,79.94,748000,19.7975,20.1575,19.72,19.985,2992000,0.0,1.0
1998-08-26,78.13,79.44,78.06,78.5,368400,19.5325,19.86,19.515,19.625,1473600,0.0,1.0
1998-08-27,75.63,77.63,75.0,77.13,1061200,18.9075,19.4075,18.75,19.2825,4244800,0.0,1.0
1998-08-28,72.94,75.69,72.25,75.63,824900,18.235,18.9225,18.0625,18.9075,3299600,0.0,1.0
1998-08-31,69.25,71.63,68.19,70.25,1338700,17.3125,17.9075,17.0475,17.5625,5354800,0.0,1.0
1998-09-01,72.19,72.94,68.0,69.25,881800,18.0475,18.235,17.0,17.3125,3527200,0.0,1.0
1998-09-02,72.0,72.0,69.75,71.94,913400,18.0,18.0,17.4375,17.985,3653600,0.0,1.0
1998-09-03,70.88,72.13,70.25,71.13,677500,17.72,18.0325,17.5625,17.7825,2710000,0.0,1.0
1998-09-04,69.56,71.0,67.0,71.0,1251700,17.39,17.75,16.75,17.75,5006800,0.0,1.0
1998-09-08,71.31,71.63,69.13,70.5,949100,17.8275,17.9075,17.2825,17.625,3796400,0.0,1.0
1998-09-09,69.75,72.0,69.75,71.31,703100,17.4375,18.0,17.4375,17.8275,2812400,0.0,1.0
1998-09-10,68.25,69.25,67.75,69.25,839600,17.0625,17.3125,16.9375,17.3125,3358400,0.0,1.0
1998-09-11,66.56,68.31,65.94,68.0,922400,16.64,17.0775,16.485,17.0,3689600,0.0,1.0
1998-09-14,68.38,69.25,66.56,66.56,807100,17.095,17.3125,16.64,16.64,3228400,0.0,1.0
1998-09-15,64.88,67.75,63.0,67.63,1509100,16.22,16.9375,15.75,16.9075,6036400,0.0,1.0
1998-09-16,67.0,67.13,65.5,66.13,1295500,16.75,16.7825,16.375,16.5325,5182000,0.0,1.0
1998-09-17,64.75,66.25,64.13,65.25,682000,16.1875,16.5625,16.0325,16.3125,2728000,0.0,1.0
1998-09-18,63.69,65.25,63.63,64.88,857300,15.9225,16.3125,15.9075,16.22,3429200,0.0,1.0
1998-09-21,58.19,61.13,57.88,61.0,1972700,14.5475,15.2825,14.47,15.25,7890800,0.0,1.0
1998-09-22,60.38,61.38,59.75,60.0,2256500,15.095,15.345,14.9375,15.0,9026000,0.0,1.0
1998-09-23,59.75,60.38,58.06,60.25,1030100,14.9375,15.095,14.515,15.0625,4120400,0.0,1.0
1998-09-24,55.5,57.5,54.69,55.0,2677800,13.875,14.375,13.6725,13.75,10711200,0.0,1.0
1998-09-25,54.63,55.75,53.88,54.13,1631100,13.6575,13.9375,13.47,13.5325,6524400,0.0,1.0
1998-09-28,53.0,54.38,52.13,53.5,1304100,13.25,13.595,13.0325,13.375,5216400,0.0,1.0
1998-09-29,51.5,52.94,50.75,52.88,1668100,12.875,13.235,12.6875,13.22,6672400,0.0,1.0
1998-09-30,51.38,54.13,50.25,51.25,1316200,12.845,13.5325,12.5625,12.8125,5264800,0.0,1.0
1998-10-01,48.19,51.5,47.88,50.5,1621900,12.0475,12.875,11.97,12.625,6487600,0.0,1.0
1998-10-02,51.5,52.25,48.63,49.75,2202600,12.875,13.0625,12.1575,12.4375,8810400,0.0,1.0
1998-10-05,50.0,52.44,49.5,51.56,1123500,12.5,13.11,12.375,12.89,4494000,0.0,1.0
1998-10-06,52.63,53.81,47.88,49.25,2007300,13.1575,13.4525,11.97,12.3125,8029200,0.0,1.0
1998-10-07,54.0,55.25,52.0,52.88,1247200,13.5,13.8125,13.0,13.22,4988800,0.0,1.0
1998-10-08,52.19,53.13,51.31,53.13,815000,13.0475,13.2825,12.8275,13.2825,3260000,0.0,1.0
1998-10-09,50.0,50.88,49.13,50.88,1673300,12.5,12.72,12.2825,12.72,6693200,0.0,1.0
1998-10-12,46.94,50.38,46.13,50.0,1808500,11.735,12.595,11.5325,12.5,7234000,0.0,1.0
1998-10-13,48.94,49.19,46.38,46.5,1383200,12.235,12.2975,11.595,11.625,5532800,0.0,1.0
1998-10-14,49.0,50.25,48.75,49.19,702800,12.25,12.5625,12.1875,12.2975,2811200,0.0,1.0
1998-10-15,48.38,49.75,47.56,48.0,1090200,12.095,12.4375,11.89,12.0,4360800,0.0,1.0
1998-10-16,49.5,50.0,48.63,49.38,868100,12.375,12.5,12.1575,12.345,3472400,0.0,1.0
1998-10-19,51.25,53.5,50.0,50.0,939200,12.8125,13.375,12.5,12.5,3756800,0.0,1.0
1998-10-20,54.06,54.31,52.25,52.38,792400,13.515,13.5775,13.0625,13.095,3169600,0.0,1.0
1998-10-21,56.69,56.88,53.5,54.06,785000,14.1725,14.22,13.375,13.515,3140000,0.0,1.0
1998-10-22,57.31,59.0,56.63,56.69,1562700,14.3275,14.75,14.1575,14.1725,6250800,0.0,1.0
1998-10-23,54.5,56.0,53.38,56.0,1936300,13.625,14.0,13.345,14.0,7745200,0.0,1.0
1998-10-26,56.81,56.94,54.19,54.44,927800,14.2025,14.235,13.5475,13.61,3711200,0.0,1.0
1998-10-27,56.75,58.63,56.75,58.0,574100,14.1875,14.6575,14.1875,14.5,2296400,0.0,1.0
1998-10-28,55.0,56.81,54.94,56.81,576500,13.75,14.2025,13.735,14.2025,2306000,0.0,1.0
1998-10-29,54.0,55.13,53.63,55.0,773900,13.5,13.7825,13.4075,13.75,3095600,0.0,1.0
1998-10-30,54.5,55.63,54.06,55.25,792200,13.625,13.9075,13.515,13.8125,3168800,0.0,1.0
1998-11-02,52.25,56.5,52.25,54.75,2397900,13.0625,14.125,13.0625,13.6875,9591600,0.0,1.0
1998-11-03,46.38,47.25,45.0,45.0,1654600,11.595,11.8125,11.25,11.25,6618400,0.0,1.0
1998-11-04,43.5,44.0,40.25,40.25,12818300,10.875,11.0,10.0625,10.0625,51273200,0.0,1.0
1998-11-05,44.38,44.75,42.88,43.44,3893400,11.095,11.1875,10.72,10.86,15573600,0.0,1.0
1998-11-06,43.75,44.75,43.69,44.5,2941800,10.9375,11.1875,10.9225,11.125,11767200,0.0,1.0
1998-11-09,42.38,44.25,41.44,44.25,2718400,10.595,11.0625,10.36,11.0625,10873600,0.0,1.0
1998-11-10,42.38,43.19,41.75,42.63,1824600,10.595,10.7975,10.4375,10.6575,7298400,0.0,1.0
1998-11-11,43.69,44.0,42.75,43.0,1652400,10.9225,11.0,10.6875,10.75,6609600,0.0,1.0
1998-11-12,44.88,44.88,43.31,43.75,2090700,11.22,11.22,10.8275,10.9375,8362800,0.0,1.0
1998-11-13,48.0,48.75,43.81,44.69,4841200,12.0,12.1875,10.9525,11.1725,19364800,0.0,1.0
1998-11-16,49.0,49.5,48.38,49.5,1775900,12.25,12.375,12.095,12.375,7103600,0.0,1.0
1998-11-17,48.25,49.44,47.0,49.0,1378600,12.0625,12.36,11.75,12.25,5514400,0.0,1.0
1998-11-18,48.81,49.19,48.38,49.0,782300,12.2025,12.2975,12.095,12.25,3129200,0.0,1.0
1998-11-19,50.69,50.81,48.75,49.06,1095200,12.6725,12.7025,12.1875,12.265,4380800,0.0,1.0
1998-11-20,51.44,51.63,49.75,50.69,1184500,12.86,12.9075,12.4375,12.6725,4738000,0.0,1.0
1998-11-23,53.44,54.5,51.88,52.0,1274800,13.36,13.625,12.97,13.0,5099200,0.0,1.0
1998-11-24,51.44,53.38,50.63,53.38,1105400,12.86,13.345,12.6575,13.345,4421600,0.0,1.0
1998-11-25,49.5,51.31,48.5,51.25,1928300,12.375,12.8275,12.125,12.8125,7713200,0.0,1.0
1998-11-27,51.38,51.38,49.88,50.25,559200,12.845,12.845,12.47,12.5625,2236800,0.0,1.0
1998-11-30,49.5,52.5,48.75,51.38,1534400,12.375,13.125,12.1875,12.845,6137600,0.0,1.0
1998-12-01,27.06,27.5,25.13,25.25,1380750,13.53,13.75,12.565,12.625,2761500,0.0,2.0
1998-12-02,28.13,28.69,27.25,28.5,2552500,14.065,14.345,13.625,14.25,5105000,0.0,1.0
1998-12-03,26.38,27.88,26.19,27.25,1881100,13.19,13.94,13.095,13.625,3762200,0.0,1.0
1998-12-04,27.19,27.63,26.75,26.88,1286900,13.595,13.815,13.375,13.44,2573800,0.0,1.0
1998-12-07,26.88,27.81,26.69,27.44,938600,13.44,13.905,13.345,13.72,1877200,0.0,1.0
1998-12-08,25.5,27.0,25.06,26.75,2199700,12.75,13.5,12.53,13.375,4399400,0.0,1.0
1998-12-09,27.06,27.38,25.5,25.5,1840100,13.53,13.69,12.75,12.75,3680200,0.0,1.0
1998-12-10,26.44,27.69,26.31,27.44,1492700,13.22,13.845,13.155,13.72,2985400,0.0,1.0
1998-12-11,26.56,27.0,26.06,26.5,990700,13.28,13.5,13.03,13.25,1981400,0.0,1.0
1998-12-14,25.56,26.38,25.13,26.0,951600,12.78,13.19,12.565,13.0,1903200,0.0,1.0
1998-12-15,25.5,25.56,25.06,25.56,785300,12.75,12.78,12.53,12.78,1570600,0.0,1.0
1998-12-16,26.06,26.44,25.13,25.38,1607900,13.03,13.22,12.565,12.69,3215800,0.0,1.0
1998-12-17,25.69,26.81,25.63,26.63,1830300,12.845,13.405,12.815,13.315,3660600,0.0,1.0
1998-12-18,23.13,25.13,21.75,25.0,10483200,11.565,12.565,10.875,12.5,20966400,0.0,1.0
1998-12-21,22.88,24.38,22.13,22.5,4863200,11.44,12.19,11.065,11.25,9726400,0.0,1.0
1998-12-22,25.13,25.75,24.75,25.75,4675200,12.565,12.875,12.375,12.875,9350400,0.0,1.0
1998-12-23,24.88,25.5,24.38,25.38,1931200,12.44,12.75,12.19,12.69,3862400,0.0,1.0
1998-12-24,25.88,26.13,25.0,25.0,2111700,12.94,13.065,12.5,12.5,4223400,0.0,1.0
1998-12-28,26.56,27.63,25.75,26.5,1346100,13.28,13.815,12.875,13.25,2692200,0.0,1.0
1998-12-29,26.44,27.13,26.13,26.56,844900,13.22,13.565,13.065,13.28,1689800,0.0,1.0
1998-12-30,26.69,27.25,26.38,26.81,1203600,13.345,13.625,13.19,13.405,2407200,0.0,1.0
1998-12-31,26.81,27.06,25.94,26.31,785400,13.405,13.53,12.97,13.155,1570800,0.0,1.0
1999-01-04,26.44,27.56,25.13,27.44,1296300,13.22,13.78,12.565,13.72,2592600,0.0,1.0
1999-01-05,26.19,26.25,25.31,26.25,1091800,13.095,13.125,12.655,13.125,2183600,0.0,1.0
1999-01-06,27.31,27.31,25.25,26.13,1672200,13.655,13.655,12.625,13.065,3344400,0.0,1.0
1999-01-07,27.19,27.5,26.13,26.13,1886200,13.595,13.75,13.065,13.065,3772400,0.0,1.0
1999-01-08,26.06,27.38,25.62,27.38,3255400,13.03,13.69,12.81,13.69,6510800,0.0,1.0
1999-01-11,25.69,26.06,25.44,26.06,1478400,12.845,13.03,12.72,13.03,2956800,0.0,1.0
1999-01-12,25.13,25.5,25.06,25.5,2017500,12.565,12.75,12.53,12.75,4035000,0.0,1.0
1999-01-13,24.75,25.19,24.13,24.13,1473000,12.375,12.595,12.065,12.065,2946000,0.0,1.0
1999-01-14,24.06,25.0,24.0,24.75,928300,12.03,12.5,12.0,12.375,1856600,0.0,1.0
1999-01-15,24.5,24.94,23.94,24.31,1485300,12.25,12.47,11.97,12.155,2970600,0.0,1.0
1999-01-19,23.75,24.44,23.56,24.25,1697800,11.875,12.22,11.78,12.125,3395600,0.0,1.0
1999-01-20,24.63,25.63,23.38,23.56,2440800,12.315,12.815,11.69,11.78,4881600,0.0,1.0
1999-01-21,24.13,25.19,23.88,24.5,1348300,12.065,12.595,11.94,12.25,2696600,0.0,1.0
1999-01-22,23.31,24.38,23.0,23.5,1671300,11.655,12.19,11.5,11.75,3342600,0.0,1.0
1999-01-25,23.63,24.25,23.38,23.69,1046400,11.815,12.125,11.69,11.845,2092800,0.0,1.0
1999-01-26,23.81,24.13,23.19,23.63,1440100,11.905,12.065,11.595,11.815,2880200,0.0,1.0
1999-01-27,23.75,24.25,23.0,24.25,3378800,11.875,12.125,11.5,12.125,6757600,0.0,1.0
1999-01-28,24.25,24.31,23.38,23.94,1347800,12.125,12.155,11.69,11.97,2695600,0.0,1.0
1999-01-29,24.38,24.5,23.75,24.13,2122400,12.19,12.25,11.875,12.065,4244800,0.0,1.0
1999-02-01,24.13,24.75,23.75,24.25,1350300,12.065,12.375,11.875,12.125,2700600,0.0,1.0
1999-02-02,23.81,24.19,23.5,23.94,1032900,11.905,12.095,11.75,11.97,2065800,0.0,1.0
1999-02-03,25.5,26.19,23.69,24.0,2958800,12.75,13.095,11.845,12.0,5917600,0.0,1.0
1999-02-04,25.5,25.94,24.38,25.56,1342300,12.75,12.97,12.19,12.78,2684600,0.0,1.0
1999-02-05,25.19,25.75,24.75,25.5,1137500,12.595,12.875,12.375,12.75,2275000,0.0,1.0
1999-02-08,26.0,26.38,25.06,25.31,1039300,13.0,13.19,12.53,12.655,2078600,0.0,1.0
1999-02-09,25.63,26.44,25.63,26.19,1190700,12.815,13.22,12.815,13.095,2381400,0.0,1.0
1999-02-10,25.38,25.75,25.06,25.56,761900,12.69,12.875,12.53,12.78,1523800,0.0,1.0
1999-02-11,26.0,26.38,25.31,25.38,928500,13.0,13.19,12.655,12.69,1857000,0.0,1.0
1999-02-12,26.81,27.19,26.25,26.25,1519900,13.405,13.595,13.125,13.125,3039800,0.0,1.0
1999-02-16,27.25,27.38,26.81,27.13,1279300,13.625,13.69,13.405,13.565,2558600,0.0,1.0
1999-02-17,27.06,28.0,26.88,27.63,1504000,13.53,14.0,13.44,13.815,3008000,0.0,1.0
1999-02-18,28.0,28.19,27.31,27.5,1355500,14.0,14.095,13.655,13.75,2711000,0.0,1.0
1999-02-19,27.44,28.06,26.88,27.5,2466000,13.72,14.03,13.44,13.75,4932000,0.0,1.0
1999-02-22,28.5,29.0,27.75,28.0,2141400,14.25,14.5,13.875,14.0,4282800,0.0,1.0
1999-02-23,27.63,29.25,27.56,29.0,1418400,13.815,14.625,13.78,14.5,2836800,0.0,1.0
1999-02-24,26.56,28.0,26.38,26.88,2374700,13.28,14.0,13.19,13.44,4749400,0.0,1.0
1999-02-25,26.19,26.5,25.06,26.5,2053300,13.095,13.25,12.53,13.25,4106600,0.0,1.0
1999-02-26,26.5,26.75,25.38,26.63,1311300,13.25,13.375,12.69,13.315,2622600,0.0,1.0
1999-03-01,27.88,27.88,26.75,27.5,1531800,13.94,13.94,13.375,13.75,3063600,0.0,1.0
1999-03-02,29.63,31.25,27.75,27.75,4296600,14.815,15.625,13.875,13.875,8593200,0.0,1.0
1999-03-03,29.94,30.81,29.56,29.56,2430000,14.97,15.405,14.78,14.78,4860000,0.0,1.0
1999-03-04,30.06,30.19,29.13,29.25,1513200,15.03,15.095,14.565,14.625,3026400,0.0,1.0
1999-03-05,30.75,31.19,30.31,30.38,2211900,15.375,15.595,15.155,15.19,4423800,0.0,1.0
1999-03-08,30.13,30.25,29.13,30.0,945300,15.065,15.125,14.565,15.0,1890600,0.0,1.0
1999-03-09,30.38,30.81,29.75,29.88,672700,15.19,15.405,14.875,14.94,1345400,0.0,1.0
1999-03-10,29.81,30.25,29.5,30.25,676600,14.905,15.125,14.75,15.125,1353200,0.0,1.0
1999-03-11,32.13,33.5,29.94,30.0,2876800,16.065,16.75,14.97,15.0,5753600,0.0,1.0
1999-03-12,32.75,33.38,32.13,32.63,1180000,16.375,16.69,16.065,16.315,2360000,0.0,1.0
1999-03-15,33.88,33.88,32.19,32.94,2017300,16.94,16.94,16.095,16.47,4034600,0.0,1.0
1999-03-16,34.31,34.75,32.25,34.13,2523700,17.155,17.375,16.125,17.065,5047400,0.0,1.0
1999-03-17,34.0,34.25,32.69,34.19,816800,17.0,17.125,16.345,17.095,1633600,0.0,1.0
1999-03-18,38.5,39.25,37.0,37.5,10577800,19.25,19.625,18.5,18.75,21155600,0.0,1.0
1999-03-19,41.5,43.25,39.5,39.88,9567700,20.75,21.625,19.75,19.94,19135400,0.0,1.0
1999-03-22,39.63,40.69,39.38,40.63,2106100,19.815,20.345,19.69,20.315,4212200,0.0,1.0
1999-03-23,38.56,39.81,38.38,39.56,2197200,19.28,19.905,19.19,19.78,4394400,0.0,1.0
1999-03-24,38.25,39.0,38.13,38.75,1231000,19.125,19.5,19.065,19.375,2462000,0.0,1.0
1999-03-25,38.38,38.94,38.06,38.31,1472100,19.19,19.47,19.03,19.155,2944200,0.0,1.0
1999-03-26,37.75,38.69,37.63,38.13,1225900,18.875,19.345,18.815,19.065,2451800,0.0,1.0
1999-03-29,39.25,39.63,37.88,38.0,954200,19.625,19.815,18.94,19.0,1908400,0.0,1.0
1999-03-30,39.31,39.63,39.06,39.25,1129500,19.655,19.815,19.53,19.625,2259000,0.0,1.0
1999-03-31,40.63,41.63,39.75,40.5,2799000,20.315,20.815,19.875,20.25,5598000,0.0,1.0
1999-04-01,39.75,41.0,39.56,40.38,1544100,19.875,20.5,19.78,20.19,3088200,0.0,1.0
1999-04-05,40.06,40.63,39.63,40.0,823300,20.03,20.315,19.815,20.0,1646600,0.0,1.0
1999-04-06,41.0,41.38,40.13,40.13,1668400,20.5,20.69,20.065,20.065,3336800,0.0,1.0
1999-04-07,40.0,41.5,39.56,41.5,979500,20.0,20.75,19.78,20.75,1959000,0.0,1.0
1999-04-08,39.88,40.75,39.44,40.25,756900,19.94,20.375,19.72,20.125,1513800,0.0,1.0
1999-04-09,39.88,40.0,39.0,39.0,1054400,19.94,20.0,19.5,19.5,2108800,0.0,1.0
1999-04-12,40.63,40.75,38.5,38.5,1437500,20.315,20.375,19.25,19.25,2875000,0.0,1.0
1999-04-13,41.13,41.44,39.5,40.44,1144700,20.565,20.72,19.75,20.22,2289400,0.0,1.0
1999-04-14,40.0,40.88,39.56,40.88,1027100,20.0,20.44,19.78,20.44,2054200,0.0,1.0
1999-04-15,39.5,39.75,37.38,39.75,1507500,19.75,19.875,18.69,19.875,3015000,0.0,1.0
1999-04-16,36.69,38.88,35.38,38.88,1392400,18.345,19.44,17.69,19.44,2784800,0.0,1.0
1999-04-19,35.75,37.81,33.63,37.0,2375700,17.875,18.905,16.815,18.5,4751400,0.0,1.0
1999-04-20,38.25,38.75,34.13,35.88,1724100,19.125,19.375,17.065,17.94,3448200,0.0,1.0
1999-04-21,43.88,44.94,40.56,41.38,5516100,21.94,22.47,20.28,20.69,11032200,0.0,1.0
1999-04-22,43.75,44.63,43.0,44.0,2589500,21.875,22.315,21.5,22.0,5179000,0.0,1.0
1999-04-23,43.25,43.69,42.44,43.63,1185300,21.625,21.845,21.22,21.815,2370600,0.0,1.0
1999-04-26,43.94,44.63,42.69,43.38,1616000,21.97,22.315,21.345,21.69,3232000,0.0,1.0
1999-04-27,43.81,44.88,43.13,44.0,980500,21.905,22.44,21.565,22.0,1961000,0.0,1.0
1999-04-28,43.69,44.31,43.0,43.63,834700,21.845,22.155,21.5,21.815,1669400,0.0,1.0
1999-04-29,42.44,44.5,42.25,43.69,932100,21.22,22.25,21.125,21.845,1864200,0.0,1.0
1999-04-30,42.56,43.44,41.31,42.44,1068500,21.28,21.72,20.655,21.22,2137000,0.0,1.0
1999-05-03,41.0,41.56,40.0,41.5,1383900,20.5,20.78,20.0,20.75,2767800,0.0,1.0
1999-05-04,41.25,41.88,40.38,40.94,1188500,20.625,20.94,20.19,20.47,2377000,0.0,1.0
1999-05-05,40.38,41.19,39.0,41.19,1090000,20.19,20.595,19.5,20.595,2180000,0.0,1.0
1999-05-06,40.75,40.94,39.5,40.0,1068000,20.375,20.47,19.75,20.0,2136000,0.0,1.0
1999-05-07,40.81,41.5,39.94,40.88,1073100,20.405,20.75,19.97,20.44,2146200,0.0,1.0
1999-05-10,40.06,40.88,39.0,40.88,1089000,20.03,20.44,19.5,20.44,2178000,0.0,1.0
1999-05-11,40.0,40.38,39.13,40.13,833800,20.0,20.19,19.565,20.065,1667600,0.0,1.0
1999-05-12,42.5,42.5,39.75,40.38,2318300,21.25,21.25,19.875,20.19,4636600,0.0,1.0
1999-05-13,43.31,43.44,42.13,43.0,1942800,21.655,21.72,21.065,21.5,3885600,0.0,1.0
1999-05-14,42.25,42.88,41.5,42.63,969700,21.125,21.44,20.75,21.315,1939400,0.0,1.0
1999-05-17,41.81,42.25,41.19,42.0,689600,20.905,21.125,20.595,21.0,1379200,0.0,1.0
1999-05-18,42.25,42.5,41.81,42.0,885800,21.125,21.25,20.905,21.0,1771600,0.0,1.0
1999-05-19,40.94,42.0,40.5,42.0,1852300,20.47,21.0,20.25,21.0,3704600,0.0,1.0
1999-05-20,43.25,43.63,40.38,40.69,1935800,21.625,21.815,20.19,20.345,3871600,0.0,1.0
1999-05-21,41.25,43.88,41.25,43.63,1317700,20.625,21.94,20.625,21.815,2635400,0.0,1.0
1999-05-24,39.0,41.06,39.0,41.0,850100,19.5,20.53,19.5,20.5,1700200,0.0,1.0
1999-05-25,38.0,40.19,37.81,39.0,1175400,19.0,20.095,18.905,19.5,2350800,0.0,1.0
1999-05-26,38.0,38.38,37.0,37.81,912500,19.0,19.19,18.5,18.905,1825000,0.0,1.0
1999-05-27,37.88,38.94,37.63,38.0,700700,18.94,19.47,18.815,19.0,1401400,0.0,1.0
1999-05-28,38.0,39.5,37.94,38.13,671200,19.0,19.75,18.97,19.065,1342400,0.0,1.0
1999-06-01,35.81,37.81,35.25,37.81,2110800,17.905,18.905,17.625,18.905,4221600,0.0,1.0
1999-06-02,36.06,36.5,35.5,36.0,1078900,18.03,18.25,17.75,18.0,2157800,0.0,1.0
1999-06-03,39.38,39.81,36.13,36.19,1712400,19.69,19.905,18.065,18.095,3424800,0.0,1.0
1999-06-04,41.44,41.69,39.81,39.94,1935000,20.72,20.845,19.905,19.97,3870000,0.0,1.0
1999-06-07,40.56,41.88,40.0,41.5,688000,20.28,20.94,20.0,20.75,1376000,0.0,1.0
1999-06-08,40.13,40.56,39.5,40.0,388700,20.065,20.28,19.75,20.0,777400,0.0,1.0
1999-06-09,40.69,41.06,40.13,40.25,487200,20.345,20.53,20.065,20.125,974400,0.0,1.0
1999-06-10,40.63,41.25,39.69,41.25,521000,20.315,20.625,19.845,20.625,1042000,0.0,1.0
1999-06-11,40.75,41.38,39.63,40.56,862100,20.375,20.69,19.815,20.28,1724200,0.0,1.0
1999-06-14,40.31,41.13,39.63,41.0,859100,20.155,20.565,19.815,20.5,1718200,0.0,1.0
1999-06-15,41.19,41.69,40.81,40.88,894700,20.595,20.845,20.405,20.44,1789400,0.0,1.0
1999-06-16,42.81,42.94,41.19,41.19,1019800,21.405,21.47,20.595,20.595,2039600,0.0,1.0
1999-06-17,42.06,43.19,42.0,42.81,932500,21.03,21.595,21.0,21.405,1865000,0.0,1.0
1999-06-18,40.75,42.13,40.56,42.06,994900,20.375,21.065,20.28,21.03,1989800,0.0,1.0
1999-06-21,40.13,40.94,39.13,40.94,1036300,20.065,20.47,19.565,20.47,2072600,0.0,1.0
1999-06-22,39.75,40.25,38.88,39.0,877100,19.875,20.125,19.44,19.5,1754200,0.0,1.0
1999-06-23,39.75,40.69,39.63,40.0,885100,19.875,20.345,19.815,20.0,1770200,0.0,1.0
1999-06-24,39.88,40.0,39.44,40.0,1132500,19.94,20.0,19.72,20.0,2265000,0.0,1.0
1999-06-25,41.0,41.19,40.5,40.88,6339900,20.5,20.595,20.25,20.44,12679800,0.0,1.0
1999-06-28,40.44,41.94,39.94,40.25,3142500,20.22,20.97,19.97,20.125,6285000,0.0,1.0
1999-06-29,42.75,42.94,40.44,40.44,1606600,21.375,21.47,20.22,20.22,3213200,0.0,1.0
1999-06-30,43.94,43.94,42.06,42.63,1253500,21.97,21.97,21.03,21.315,2507000,0.0,1.0
1999-07-01,43.75,43.88,42.56,43.38,3566900,21.875,21.94,21.28,21.69,7133800,0.0,1.0
1999-07-02,44.31,44.44,43.56,43.81,966300,22.155,22.22,21.78,21.905,1932600,0.0,1.0
1999-07-06,44.13,45.25,44.06,44.5,1627000,22.065,22.625,22.03,22.25,3254000,0.0,1.0
1999-07-07,45.13,45.38,43.13,43.13,1160700,22.565,22.69,21.565,21.565,2321400,0.0,1.0
1999-07-08,45.13,45.13,43.63,44.0,1070000,22.565,22.565,21.815,22.0,2140000,0.0,1.0
1999-07-09,45.88,45.94,45.0,45.06,894200,22.94,22.97,22.5,22.53,1788400,0.0,1.0
1999-07-12,46.0,46.0,45.25,45.63,743600,23.0,23.0,22.625,22.815,1487200,0.0,1.0
1999-07-13,45.06,45.63,44.63,45.5,571800,22.53,22.815,22.315,22.75,1143600,0.0,1.0
1999-07-14,45.31,46.0,45.06,45.19,640900,22.655,23.0,22.53,22.595,1281800,0.0,1.0
1999-07-15,45.44,46.44,45.25,45.31,809800,22.72,23.22,22.625,22.655,1619600,0.0,1.0
1999-07-16,46.5,46.81,45.13,45.38,1366500,23.25,23.405,22.565,22.69,2733000,0.0,1.0
1999-07-19,46.06,47.06,45.94,46.75,1293400,23.03,23.53,22.97,23.375,2586800,0.0,1.0
1999-07-20,45.38,46.38,44.75,46.0,1304500,22.69,23.19,22.375,23.0,2609000,0.0,1.0
1999-07-21,42.69,44.0,41.63,44.0,2793300,21.345,22.0,20.815,22.0,5586600,0.0,1.0
1999-07-22,42.25,44.19,41.94,42.5,1589400,21.125,22.095,20.97,21.25,3178800,0.0,1.0
1999-07-23,42.75,43.06,41.88,42.5,439900,21.375,21.53,20.94,21.25,879800,0.0,1.0
1999-07-26,42.69,43.0,42.0,42.06,497700,21.345,21.5,21.0,21.03,995400,0.0,1.0
1999-07-27,42.0,42.88,41.0,42.69,446700,21.0,21.44,20.5,21.345,893400,0.0,1.0
1999-07-28,42.25,42.25,40.88,41.5,708500,21.125,21.125,20.44,20.75,1417000,0.0,1.0
1999-07-29,42.94,43.0,41.5,41.75,777300,21.47,21.5,20.75,20.875,1554600,0.0,1.0
1999-07-30,40.56,42.94,40.25,42.94,516800,20.28,21.47,20.125,21.47,1033600,0.0,1.0
1999-08-02,40.38,42.0,40.0,40.0,756900,20.19,21.0,20.0,20.0,1513800,0.0,1.0
1999-08-03,39.0,40.13,39.0,39.88,616200,19.5,20.065,19.5,19.94,1232400,0.0,1.0
1999-08-04,37.31,38.63,37.25,38.5,935500,18.655,19.315,18.625,19.25,1871000,0.0,1.0
1999-08-05,36.5,37.31,35.75,37.31,1445400,18.25,18.655,17.875,18.655,2890800,0.0,1.0
1999-08-06,30.0,31.38,29.75,30.06,10889000,15.0,15.69,14.875,15.03,21778000,0.0,1.0
1999-08-09,33.25,33.25,31.06,31.38,4087700,16.625,16.625,15.53,15.69,8175400,0.0,1.0
1999-08-10,31.69,33.88,31.0,33.13,3465800,15.845,16.94,15.5,16.565,6931600,0.0,1.0
1999-08-11,32.88,33.19,32.0,32.5,1426600,16.44,16.595,16.0,16.25,2853200,0.0,1.0
1999-08-12,34.38,34.44,32.94,33.5,2331900,17.19,17.22,16.47,16.75,4663800,0.0,1.0
1999-08-13,34.94,35.19,34.5,34.75,1959000,17.47,17.595,17.25,17.375,3918000,0.0,1.0
1999-08-16,35.0,35.75,34.63,35.06,1849200,17.5,17.875,17.315,17.53,3698400,0.0,1.0
1999-08-17,35.88,35.94,35.25,35.75,1695300,17.94,17.97,17.625,17.875,3390600,0.0,1.0
1999-08-18,34.56,36.0,34.38,36.0,1465600,17.28,18.0,17.19,18.0,2931200,0.0,1.0
1999-08-19,34.38,34.94,33.88,34.56,1320800,17.19,17.47,16.94,17.28,2641600,0.0,1.0
1999-08-20,35.5,35.94,34.75,35.38,1391900,17.75,17.97,17.375,17.69,2783800,0.0,1.0
1999-08-23,36.0,36.88,36.0,36.13,1220600,18.0,18.44,18.0,18.065,2441200,0.0,1.0
1999-08-24,35.38,36.13,35.0,35.88,691300,17.69,18.065,17.5,17.94,1382600,0.0,1.0
1999-08-25,35.63,36.13,34.88,35.25,1688100,17.815,18.065,17.44,17.625,3376200,0.0,1.0
1999-08-26,36.13,36.44,35.63,35.75,1145700,18.065,18.22,17.815,17.875,2291400,0.0,1.0
1999-08-27,36.13,36.5,35.75,36.13,567000,18.065,18.25,17.875,18.065,1134000,0.0,1.0
1999-08-30,35.13,36.38,35.0,35.75,492700,17.565,18.19,17.5,17.875,985400,0.0,1.0
1999-08-31,33.94,35.75,33.56,35.63,955100,16.97,17.875,16.78,17.815,1910200,0.0,1.0
1999-09-01,34.0,34.19,33.69,33.75,2201600,17.0,17.095,16.845,16.875,4403200,0.0,1.0
1999-09-02,33.31,33.5,32.81,33.13,2222300,16.655,16.75,16.405,16.565,4444600,0.0,1.0
1999-09-03,35.19,35.25,33.88,34.0,1955000,17.595,17.625,16.94,17.0,3910000,0.0,1.0
1999-09-07,35.81,35.97,33.88,35.81,930500,17.905,17.985,16.94,17.905,1861000,0.0,1.0
1999-09-08,34.81,36.13,34.81,35.38,1257100,17.405,18.065,17.405,17.69,2514200,0.0,1.0
1999-09-09,34.75,35.13,34.38,34.88,1238900,17.375,17.565,17.19,17.44,2477800,0.0,1.0
1999-09-10,35.44,35.69,34.63,34.75,1184800,17.72,17.845,17.315,17.375,2369600,0.0,1.0
1999-09-13,35.25,35.56,35.0,35.44,749000,17.625,17.78,17.5,17.72,1498000,0.0,1.0
1999-09-14,35.31,35.5,34.81,35.13,751600,17.655,17.75,17.405,17.565,1503200,0.0,1.0
1999-09-15,27.0,30.0,26.25,29.0,14073900,13.5,15.0,13.125,14.5,28147800,0.0,1.0
1999-09-16,26.38,27.94,26.13,27.75,6271700,13.19,13.97,13.065,13.875,12543400,0.0,1.0
1999-09-17,27.63,28.13,27.06,27.13,4942200,13.815,14.065,13.53,13.565,9884400,0.0,1.0
1999-09-20,27.81,28.38,27.69,28.31,2154000,13.905,14.19,13.845,14.155,4308000,0.0,1.0
1999-09-21,27.25,27.81,26.0,27.75,2901000,13.625,13.905,13.0,13.875,5802000,0.0,1.0
1999-09-22,27.5,27.81,26.88,27.81,1734500,13.75,13.905,13.44,13.905,3469000,0.0,1.0
1999-09-23,24.75,27.5,24.25,27.5,3403700,12.375,13.75,12.125,13.75,6807400,0.0,1.0
1999-09-24,23.94,25.75,23.75,25.25,4011700,11.97,12.875,11.875,12.625,8023400,0.0,1.0
1999-09-27,22.81,24.5,22.75,24.06,3354300,11.405,12.25,11.375,12.03,6708600,0.0,1.0
1999-09-28,22.0,22.56,21.5,22.5,4644300,11.0,11.28,10.75,11.25,9288600,0.0,1.0
1999-09-29,23.75,23.81,22.06,22.31,2402000,11.875,11.905,11.03,11.155,4804000,0.0,1.0
1999-09-30,24.75,24.81,23.56,24.06,3000800,12.375,12.405,11.78,12.03,6001600,0.0,1.0
1999-10-01,23.19,24.63,22.88,24.0,1976100,11.595,12.315,11.44,12.0,3952200,0.0,1.0
1999-10-04,23.94,24.19,23.19,23.25,786500,11.97,12.095,11.595,11.625,1573000,0.0,1.0
1999-10-05,24.25,24.5,24.0,24.0,1167700,12.125,12.25,12.0,12.0,2335400,0.0,1.0
1999-10-06,24.0,24.56,23.5,24.06,1116400,12.0,12.28,11.75,12.03,2232800,0.0,1.0
1999-10-07,24.56,24.63,23.94,24.25,1259100,12.28,12.315,11.97,12.125,2518200,0.0,1.0
1999-10-08,25.31,26.0,24.44,24.44,1252600,12.655,13.0,12.22,12.22,2505200,0.0,1.0
1999-10-11,24.81,25.63,24.75,25.19,778200,12.405,12.815,12.375,12.595,1556400,0.0,1.0
1999-10-12,23.25,24.5,23.0,24.38,2874100,11.625,12.25,11.5,12.19,5748200,0.0,1.0
1999-10-13,21.0,23.0,20.5,23.0,6054500,10.5,11.5,10.25,11.5,12109000,0.0,1.0
1999-10-14,20.25,20.56,19.69,19.88,8120100,10.125,10.28,9.845,9.94,16240200,0.0,1.0
1999-10-15,19.81,20.31,19.38,19.38,4346300,9.905,10.155,9.69,9.69,8692600,0.0,1.0
1999-10-18,19.31,20.0,19.06,19.88,3353200,9.655,10.0,9.53,9.94,6706400,0.0,1.0
1999-10-19,18.5,19.5,18.19,19.38,4644600,9.25,9.75,9.095,9.69,9289200,0.0,1.0
1999-10-20,18.44,19.25,18.0,19.25,2511600,9.22,9.625,9.0,9.625,5023200,0.0,1.0
1999-10-21,18.13,18.69,17.94,18.13,3220000,9.065,9.345,8.97,9.065,6440000,0.0,1.0
1999-10-22,18.94,19.44,18.5,18.5,1988100,9.47,9.72,9.25,9.25,3976200,0.0,1.0
1999-10-25,17.81,19.13,17.63,19.0,2751200,8.905,9.565,8.815,9.5,5502400,0.0,1.0
1999-10-26,18.0,18.13,17.56,17.94,2449000,9.0,9.065,8.78,8.97,4898000,0.0,1.0
1999-10-27,19.13,19.63,18.44,19.06,5495700,9.565,9.815,9.22,9.53,10991400,0.0,1.0
1999-10-28,20.13,20.19,19.56,19.69,3263800,10.065,10.095,9.78,9.845,6527600,0.0,1.0
1999-10-29,20.19,20.5,19.75,20.31,2859100,10.095,10.25,9.875,10.155,5718200,0.0,1.0
1999-11-01,20.88,21.38,19.88,20.31,2881500,10.44,10.69,9.94,10.155,5763000,0.0,1.0
1999-11-02,21.13,21.63,21.0,21.0,2576300,10.565,10.815,10.5,10.5,5152600,0.0,1.0
1999-11-03,20.69,21.63,20.5,21.44,2848400,10.345,10.815,10.25,10.72,5696800,0.0,1.0
1999-11-04,20.5,20.75,20.19,20.56,2530000,10.25,10.375,10.095,10.28,5060000,0.0,1.0
1999-11-05,21.19,22.0,20.94,21.0,2357600,10.595,11.0,10.47,10.5,4715200,0.0,1.0
1999-11-08,20.31,21.81,20.06,21.75,3840300,10.155,10.905,10.03,10.875,7680600,0.0,1.0
1999-11-09,20.5,21.0,20.25,20.56,1301700,10.25,10.5,10.125,10.28,2603400,0.0,1.0
1999-11-10,20.5,20.75,20.25,20.38,1775600,10.25,10.375,10.125,10.19,3551200,0.0,1.0
1999-11-11,21.0,21.0,20.63,20.75,1691900,10.5,10.5,10.315,10.375,3383800,0.0,1.0
1999-11-12,21.25,21.63,20.75,21.0,1427200,10.625,10.815,10.375,10.5,2854400,0.0,1.0
1999-11-15,22.25,22.31,21.13,21.44,1835900,11.125,11.155,10.565,10.72,3671800,0.0,1.0
1999-11-16,22.0,22.81,22.0,22.25,2313800,11.0,11.405,11.0,11.125,4627600,0.0,1.0
1999-11-17,21.81,22.63,21.25,22.63,1334800,10.905,11.315,10.625,11.315,2669600,0.0,1.0
1999-11-18,21.63,22.25,21.5,22.25,2136600,10.815,11.125,10.75,11.125,4273200,0.0,1.0
1999-11-19,21.69,21.88,21.25,21.63,1546500,10.845,10.94,10.625,10.815,3093000,0.0,1.0
1999-11-22,22.0,22.0,21.5,21.69,1696500,11.0,11.0,10.75,10.845,3393000,0.0,1.0
1999-11-23,21.88,22.0,21.5,22.0,1881300,10.94,11.0,10.75,11.0,3762600,0.0,1.0
1999-11-24,22.44,22.5,21.63,21.94,5036100,11.22,11.25,10.815,10.97,10072200,0.0,1.0
1999-11-26,22.5,22.5,22.06,22.44,579300,11.25,11.25,11.03,11.22,1158600,0.0,1.0
1999-11-29,22.25,22.44,21.81,22.38,1743400,11.125,11.22,10.905,11.19,3486800,0.0,1.0
1999-11-30,21.13,22.31,21.06,22.25,1936500,10.565,11.155,10.53,11.125,3873000,0.0,1.0
1999-12-01,20.94,21.44,20.25,20.88,1881500,10.47,10.72,10.125,10.44,3763000,0.0,1.0
1999-12-02,21.0,21.06,20.5,20.81,898200,10.5,10.53,10.25,10.405,1796400,0.0,1.0
1999-12-03,20.5,21.44,20.5,21.13,1304700,10.25,10.72,10.25,10.565,2609400,0.0,1.0
1999-12-06,20.0,20.81,20.0,20.5,982300,10.0,10.405,10.0,10.25,1964600,0.0,1.0
1999-12-07,20.5,20.88,20.13,20.19,1585300,10.25,10.44,10.065,10.095,3170600,0.0,1.0
1999-12-08,21.0,21.25,20.44,20.5,1320300,10.5,10.625,10.22,10.25,2640600,0.0,1.0
1999-12-09,20.38,20.75,20.19,20.56,1434700,10.19,10.375,10.095,10.28,2869400,0.0,1.0
1999-12-10,20.0,20.44,20.0,20.13,1222100,10.0,10.22,10.0,10.065,2444200,0.0,1.0
1999-12-13,20.5,20.56,19.75,20.0,2024600,10.25,10.28,9.875,10.0,4049200,0.0,1.0
1999-12-14,19.0,21.31,19.0,20.5,2674000,9.5,10.655,9.5,10.25,5348000,0.0,1.0
1999-12-15,20.0,20.63,19.63,20.13,2534600,10.0,10.315,9.815,10.065,5069200,0.0,1.0
1999-12-16,19.25,19.88,19.06,19.69,2213600,9.625,9.94,9.53,9.845,4427200,0.0,1.0
1999-12-17,19.19,19.31,18.56,19.19,2947900,9.595,9.655,9.28,9.595,5895800,0.0,1.0
1999-12-20,19.63,19.81,19.19,19.44,2438700,9.815,9.905,9.595,9.72,4877400,0.0,1.0
1999-12-21,20.0,20.19,19.44,19.75,1965400,10.0,10.095,9.72,9.875,3930800,0.0,1.0
1999-12-22,20.31,20.44,20.0,20.0,1473700,10.155,10.22,10.0,10.0,2947400,0.0,1.0
1999-12-23,21.25,21.25,20.31,20.44,2245500,10.625,10.625,10.155,10.22,4491000,0.0,1.0
1999-12-27,20.75,21.13,20.5,21.0,2069000,10.375,10.565,10.25,10.5,4138000,0.0,1.0
1999-12-28,21.0,21.19,20.63,20.75,1305400,10.5,10.595,10.315,10.375,2610800,0.0,1.0
1999-12-29,20.81,21.19,20.63,20.81,1084600,10.405,10.595,10.315,10.405,2169200,0.0,1.0
1999-12-30,22.38,22.5,20.56,20.56,2674600,11.19,11.25,10.28,10.28,5349200,0.0,1.0
1999-12-31,21.88,22.31,21.69,21.88,765500,10.94,11.155,10.845,10.94,1531000,0.0,1.0
2000-01-03,23.0,23.19,22.0,22.12,2485700,11.5,11.595,11.0,11.06,4971400,0.0,1.0
2000-01-04,23.38,24.0,22.44,22.88,3354800,11.69,12.0,11.22,11.44,6709600,0.0,1.0
2000-01-05,24.94,25.0,23.0,23.56,3932800,12.47,12.5,11.5,11.78,7865600,0.0,1.0
2000-01-06,25.75,25.88,25.06,25.13,2527500,12.875,12.94,12.53,12.565,5055000,0.0,1.0
2000-01-07,24.81,25.75,24.5,25.75,3008900,12.405,12.875,12.25,12.875,6017800,0.0,1.0
2000-01-10,24.0,24.63,23.5,24.25,1905800,12.0,12.315,11.75,12.125,3811600,0.0,1.0
2000-01-11,23.69,24.0,23.5,23.88,1850000,11.845,12.0,11.75,11.94,3700000,0.0,1.0
2000-01-12,22.88,23.75,22.69,23.75,1287200,11.44,11.875,11.345,11.875,2574400,0.0,1.0
2000-01-13,22.69,22.94,22.19,22.5,2833300,11.345,11.47,11.095,11.25,5666600,0.0,1.0
2000-01-14,23.0,23.44,22.25,22.69,2946900,11.5,11.72,11.125,11.345,5893800,0.0,1.0
2000-01-18,23.25,23.25,22.38,22.69,1424700,11.625,11.625,11.19,11.345,2849400,0.0,1.0
2000-01-19,22.69,23.19,22.13,23.19,2602100,11.345,11.595,11.065,11.595,5204200,0.0,1.0
2000-01-20,21.13,22.31,21.06,22.25,2468700,10.565,11.155,10.53,11.125,4937400,0.0,1.0
2000-01-21,20.69,21.38,20.5,21.38,2771700,10.345,10.69,10.25,10.69,5543400,0.0,1.0
2000-01-24,21.13,21.69,20.88,21.13,1965200,10.565,10.845,10.44,10.565,3930400,0.0,1.0
2000-01-25,20.81,21.38,20.69,21.13,1075700,10.405,10.69,10.345,10.565,2151400,0.0,1.0
2000-01-26,21.19,21.38,20.63,20.88,1271600,10.595,10.69,10.315,10.44,2543200,0.0,1.0
2000-01-27,21.13,21.44,20.81,21.44,1191000,10.565,10.72,10.405,10.72,2382000,0.0,1.0
2000-01-28,20.88,21.44,20.69,20.88,1107900,10.44,10.72,10.345,10.44,2215800,0.0,1.0
2000-01-31,20.75,20.88,20.25,20.81,1592500,10.375,10.44,10.125,10.405,3185000,0.0,1.0
2000-02-01,20.38,20.75,20.0,20.75,958000,10.19,10.375,10.0,10.375,1916000,0.0,1.0
2000-02-02,21.0,21.75,20.38,20.38,2018700,10.5,10.875,10.19,10.19,4037400,0.0,1.0
2000-02-03,19.94,20.5,19.5,20.25,2588900,9.97,10.25,9.75,10.125,5177800,0.0,1.0
2000-02-04,19.5,19.88,19.5,19.56,2279000,9.75,9.94,9.75,9.78,4558000,0.0,1.0
2000-02-07,19.13,19.75,19.0,19.5,2208600,9.565,9.875,9.5,9.75,4417200,0.0,1.0
2000-02-08,19.25,19.38,18.56,19.25,2141200,9.625,9.69,9.28,9.625,4282400,0.0,1.0
2000-02-09,21.06,21.31,19.13,19.69,6467200,10.53,10.655,9.565,9.845,12934400,0.0,1.0
2000-02-10,19.94,21.19,19.5,20.88,4065900,9.97,10.595,9.75,10.44,8131800,0.0,1.0
2000-02-11,19.0,19.81,18.94,19.56,2577400,9.5,9.905,9.47,9.78,5154800,0.0,1.0
2000-02-14,19.38,19.44,19.0,19.0,2345000,9.69,9.72,9.5,9.5,4690000,0.0,1.0
2000-02-15,19.63,19.63,19.19,19.38,1983500,9.815,9.815,9.595,9.69,3967000,0.0,1.0
2000-02-16,19.0,19.5,18.88,19.44,2156300,9.5,9.75,9.44,9.72,4312600,0.0,1.0
2000-02-17,19.63,19.63,18.63,18.94,2247100,9.815,9.815,9.315,9.47,4494200,0.0,1.0
2000-02-18,19.25,19.5,19.06,19.25,1875700,9.625,9.75,9.53,9.625,3751400,0.0,1.0
2000-02-22,19.44,19.56,19.0,19.25,1202900,9.72,9.78,9.5,9.625,2405800,0.0,1.0
2000-02-23,19.0,19.38,18.88,19.25,1610100,9.5,9.69,9.44,9.625,3220200,0.0,1.0
2000-02-24,18.63,19.13,18.06,19.0,1967100,9.315,9.565,9.03,9.5,3934200,0.0,1.0
2000-02-25,17.88,18.88,17.81,18.88,1947600,8.94,9.44,8.905,9.44,3895200,0.0,1.0
2000-02-28,18.0,18.44,17.75,18.13,891600,9.0,9.22,8.875,9.065,1783200,0.0,1.0
2000-02-29,18.25,18.31,17.75,18.0,1186500,9.125,9.155,8.875,9.0,2373000,0.0,1.0
2000-03-01,17.9,18.19,17.63,18.13,1683300,8.95,9.095,8.815,9.065,3366600,0.0,1.0
2000-03-02,17.81,18.06,17.75,18.06,775400,8.905,9.03,8.875,9.03,1550800,0.0,1.0
2000-03-03,18.0,18.63,17.75,18.0,1138800,9.0,9.315,8.875,9.0,2277600,0.0,1.0
2000-03-06,18.75,18.81,18.38,18.5,1285700,9.375,9.405,9.19,9.25,2571400,0.0,1.0
2000-03-07,18.06,18.88,18.0,18.81,1026400,9.03,9.44,9.0,9.405,2052800,0.0,1.0
2000-03-08,19.13,19.13,18.31,18.38,1579600,9.565,9.565,9.155,9.19,3159200,0.0,1.0
2000-03-09,21.31,21.75,19.25,19.69,5195600,10.655,10.875,9.625,9.845,10391200,0.0,1.0
2000-03-10,21.38,22.19,20.88,21.94,3980700,10.69,11.095,10.44,10.97,7961400,0.0,1.0
2000-03-13,20.94,21.44,20.5,20.81,1388600,10.47,10.72,10.25,10.405,2777200,0.0,1.0
2000-03-14,20.69,21.31,20.69,21.0,1279100,10.345,10.655,10.345,10.5,2558200,0.0,1.0
2000-03-15,21.31,21.38,20.88,21.19,1610300,10.655,10.69,10.44,10.595,3220600,0.0,1.0
2000-03-16,24.75,24.75,21.5,22.0,2213300,12.375,12.375,10.75,11.0,4426600,0.0,1.0
2000-03-17,23.0,23.0,21.38,22.88,2118500,11.5,11.5,10.69,11.44,4237000,0.0,1.0
2000-03-20,21.94,22.69,21.56,22.69,1440200,10.97,11.345,10.78,11.345,2880400,0.0,1.0
2000-03-21,21.69,21.94,21.19,21.94,1137300,10.845,10.97,10.595,10.97,2274600,0.0,1.0
2000-03-22,22.06,22.19,21.38,21.94,1244400,11.03,11.095,10.69,10.97,2488800,0.0,1.0
2000-03-23,22.06,22.19,21.13,21.56,1339900,11.03,11.095,10.565,10.78,2679800,0.0,1.0
2000-03-24,22.31,22.38,21.31,21.75,1530100,11.155,11.19,10.655,10.875,3060200,0.0,1.0
2000-03-27,21.94,22.44,21.81,22.31,656400,10.97,11.22,10.905,11.155,1312800,0.0,1.0
2000-03-28,21.38,21.75,21.19,21.75,1161200,10.69,10.875,10.595,10.875,2322400,0.0,1.0
2000-03-29,20.94,21.38,20.56,21.38,1146400,10.47,10.69,10.28,10.69,2292800,0.0,1.0
2000-03-30,20.25,21.06,20.06,21.0,1394000,10.125,10.53,10.03,10.5,2788000,0.0,1.0
2000-03-31,21.31,21.31,20.31,20.88,1247700,10.655,10.655,10.155,10.44,2495400,0.0,1.0
2000-04-03,20.69,21.25,20.5,20.94,1277100,10.345,10.625,10.25,10.47,2554200,0.0,1.0
2000-04-04,21.13,21.63,19.38,20.88,2418200,10.565,10.815,9.69,10.44,4836400,0.0,1.0
2000-04-05,21.0,21.19,19.88,19.88,1359500,10.5,10.595,9.94,9.94,2719000,0.0,1.0
2000-04-06,21.25,21.44,20.94,21.25,937200,10.625,10.72,10.47,10.625,1874400,0.0,1.0
2000-04-07,21.0,21.38,20.88,21.25,616200,10.5,10.69,10.44,10.625,1232400,0.0,1.0
2000-04-10,21.13,21.44,20.69,20.75,770300,10.565,10.72,10.345,10.375,1540600,0.0,1.0
2000-04-11,21.06,21.44,20.75,21.0,1424100,10.53,10.72,10.375,10.5,2848200,0.0,1.0
2000-04-12,21.81,22.06,21.06,21.06,2324300,10.905,11.03,10.53,10.53,4648600,0.0,1.0
2000-04-13,22.5,23.5,21.75,21.81,2854300,11.25,11.75,10.875,10.905,5708600,0.0,1.0
2000-04-14,21.75,23.19,21.06,22.0,2025700,10.875,11.595,10.53,11.0,4051400,0.0,1.0
2000-04-17,21.13,21.38,20.63,20.94,1319100,10.565,10.69,10.315,10.47,2638200,0.0,1.0
2000-04-18,23.06,23.5,20.25,20.56,2308300,11.53,11.75,10.125,10.28,4616600,0.0,1.0
2000-04-19,25.25,25.75,23.75,23.75,6408600,12.625,12.875,11.875,11.875,12817200,0.0,1.0
2000-04-20,24.31,26.0,24.06,25.38,2362100,12.155,13.0,12.03,12.69,4724200,0.0,1.0
2000-04-24,25.38,25.63,23.88,24.06,2310800,12.69,12.815,11.94,12.03,4621600,0.0,1.0
2000-04-25,27.88,28.0,25.56,25.56,4011900,13.94,14.0,12.78,12.78,8023800,0.0,1.0
2000-04-26,27.25,27.94,26.81,27.94,1438600,13.625,13.97,13.405,13.97,2877200,0.0,1.0
2000-04-27,27.0,27.0,26.06,26.06,1518100,13.5,13.5,13.03,13.03,3036200,0.0,1.0
2000-04-28,26.5,26.88,26.0,26.75,995400,13.25,13.44,13.0,13.375,1990800,0.0,1.0
2000-05-01,26.56,26.75,25.88,26.0,1287100,13.28,13.375,12.94,13.0,2574200,0.0,1.0
2000-05-02,27.5,27.75,25.63,25.69,2444300,13.75,13.875,12.815,12.845,4888600,0.0,1.0
2000-05-03,26.94,27.44,26.69,27.44,1307600,13.47,13.72,13.345,13.72,2615200,0.0,1.0
2000-05-04,26.31,26.94,25.81,26.94,1207900,13.155,13.47,12.905,13.47,2415800,0.0,1.0
2000-05-05,26.56,27.0,26.19,26.88,1171200,13.28,13.5,13.095,13.44,2342400,0.0,1.0
2000-05-08,27.38,27.5,26.0,26.0,1185200,13.69,13.75,13.0,13.0,2370400,0.0,1.0
2000-05-09,28.31,29.19,27.0,27.38,3523600,14.155,14.595,13.5,13.69,7047200,0.0,1.0
2000-05-10,26.69,28.06,26.5,28.06,1666700,13.345,14.03,13.25,14.03,3333400,0.0,1.0
2000-05-11,25.25,27.56,24.75,27.0,3163700,12.625,13.78,12.375,13.5,6327400,0.0,1.0
2000-05-12,24.06,25.25,23.63,25.25,3570700,12.03,12.625,11.815,12.625,7141400,0.0,1.0
2000-05-15,25.13,25.38,23.88,24.06,1923600,12.565,12.69,11.94,12.03,3847200,0.0,1.0
2000-05-16,25.0,25.31,24.56,25.31,1601200,12.5,12.655,12.28,12.655,3202400,0.0,1.0
2000-05-17,25.31,25.63,24.31,24.38,886600,12.655,12.815,12.155,12.19,1773200,0.0,1.0
2000-05-18,26.25,26.88,25.25,25.44,4008800,13.125,13.44,12.625,12.72,8017600,0.0,1.0
2000-05-19,25.94,26.25,24.81,25.31,2205400,12.97,13.125,12.405,12.655,4410800,0.0,1.0
2000-05-22,25.0,26.19,24.75,26.19,1330300,12.5,13.095,12.375,13.095,2660600,0.0,1.0
2000-05-23,24.75,25.19,24.63,25.0,626100,12.375,12.595,12.315,12.5,1252200,0.0,1.0
2000-05-24,24.75,24.88,24.06,24.56,880500,12.375,12.44,12.03,12.28,1761000,0.0,1.0
2000-05-25,25.81,26.44,23.94,24.5,2557200,12.905,13.22,11.97,12.25,5114400,0.0,1.0
2000-05-26,25.06,25.94,24.81,25.88,915200,12.53,12.97,12.405,12.94,1830400,0.0,1.0
2000-05-30,26.13,26.44,25.13,25.13,1479500,13.065,13.22,12.565,12.565,2959000,0.0,1.0
2000-05-31,25.63,26.13,25.56,26.13,613400,12.815,13.065,12.78,13.065,1226800,0.0,1.0
2000-06-01,23.94,25.56,23.75,25.56,2398500,11.97,12.78,11.875,12.78,4797000,0.0,1.0
2000-06-02,22.75,24.75,22.44,24.5,4727900,11.375,12.375,11.22,12.25,9455800,0.0,1.0
2000-06-05,23.19,23.75,21.88,21.88,1688400,11.595,11.875,10.94,10.94,3376800,0.0,1.0
2000-06-06,23.0,23.81,22.88,23.75,1391700,11.5,11.905,11.44,11.875,2783400,0.0,1.0
2000-06-07,23.0,23.25,22.5,22.94,1214800,11.5,11.625,11.25,11.47,2429600,0.0,1.0
2000-06-08,23.44,24.13,22.25,23.06,1593600,11.72,12.065,11.125,11.53,3187200,0.0,1.0
2000-06-09,23.56,23.88,23.0,23.19,829000,11.78,11.94,11.5,11.595,1658000,0.0,1.0
2000-06-12,23.69,24.06,23.38,23.63,831100,11.845,12.03,11.69,11.815,1662200,0.0,1.0
2000-06-13,24.44,24.56,23.63,23.81,1391200,12.22,12.28,11.815,11.905,2782400,0.0,1.0
2000-06-14,24.69,25.0,24.19,24.5,934700,12.345,12.5,12.095,12.25,1869400,0.0,1.0
2000-06-15,24.88,25.38,24.63,24.63,1300600,12.44,12.69,12.315,12.315,2601200,0.0,1.0
2000-06-16,24.31,24.94,24.25,24.81,1400200,12.155,12.47,12.125,12.405,2800400,0.0,1.0
2000-06-19,23.31,24.44,23.19,24.38,1391700,11.655,12.22,11.595,12.19,2783400,0.0,1.0
2000-06-20,22.88,23.56,22.63,23.56,1282200,11.44,11.78,11.315,11.78,2564400,0.0,1.0
2000-06-21,23.0,23.19,22.31,22.5,1050800,11.5,11.595,11.155,11.25,2101600,0.0,1.0
2000-06-22,22.0,22.94,22.0,22.88,972200,11.0,11.47,11.0,11.44,1944400,0.0,1.0
2000-06-23,21.69,22.44,14.13,22.13,1206800,10.845,11.22,7.065,11.065,2413600,0.0,1.0
2000-06-26,21.88,22.25,21.44,21.75,1127700,10.94,11.125,10.72,10.875,2255400,0.0,1.0
2000-06-27,21.25,22.06,21.13,21.88,1331200,10.625,11.03,10.565,10.94,2662400,0.0,1.0
2000-06-28,21.71,21.94,21.0,21.81,1157600,10.855,10.97,10.5,10.905,2315200,0.0,1.0
2000-06-29,21.81,22.19,21.13,21.19,991500,10.905,11.095,10.565,10.595,1983000,0.0,1.0
2000-06-30,21.94,22.06,21.38,21.38,922100,10.97,11.03,10.69,10.69,1844200,0.0,1.0
2000-07-03,21.81,22.19,21.31,22.13,396000,10.905,11.095,10.655,11.065,792000,0.0,1.0
2000-07-05,21.63,22.13,21.06,21.06,1207000,10.815,11.065,10.53,10.53,2414000,0.0,1.0
2000-07-06,22.44,22.75,21.31,21.5,1576500,11.22,11.375,10.655,10.75,3153000,0.0,1.0
2000-07-07,23.38,24.56,22.88,22.88,2361700,11.69,12.28,11.44,11.44,4723400,0.0,1.0
2000-07-10,24.06,24.5,23.5,23.5,1825700,12.03,12.25,11.75,11.75,3651400,0.0,1.0
2000-07-11,23.81,24.31,23.06,24.0,1141800,11.905,12.155,11.53,12.0,2283600,0.0,1.0
2000-07-12,26.0,26.0,23.25,23.25,3895000,13.0,13.0,11.625,11.625,7790000,0.0,1.0
2000-07-13,25.88,26.44,25.38,26.25,5357300,12.94,13.22,12.69,13.125,10714600,0.0,1.0
2000-07-14,25.44,25.88,25.13,25.88,1458000,12.72,12.94,12.565,12.94,2916000,0.0,1.0
2000-07-17,26.56,26.81,25.19,25.5,2066800,13.28,13.405,12.595,12.75,4133600,0.0,1.0
2000-07-18,25.75,26.44,25.69,26.38,1517300,12.875,13.22,12.845,13.19,3034600,0.0,1.0
2000-07-19,18.88,20.75,18.38,20.75,13134200,9.44,10.375,9.19,10.375,26268400,0.0,1.0
2000-07-20,17.69,19.0,17.56,19.0,4810100,8.845,9.5,8.78,9.5,9620200,0.0,1.0
2000-07-21,17.5,18.19,17.5,17.88,2130100,8.75,9.095,8.75,8.94,4260200,0.0,1.0
2000-07-24,17.06,17.63,17.0,17.5,2891900,8.53,8.815,8.5,8.75,5783800,0.0,1.0
2000-07-25,17.0,17.25,16.63,17.19,3604500,8.5,8.625,8.315,8.595,7209000,0.0,1.0
2000-07-26,17.5,17.81,16.63,16.63,2462300,8.75,8.905,8.315,8.315,4924600,0.0,1.0
2000-07-27,18.19,18.31,17.38,17.63,1620200,9.095,9.155,8.69,8.815,3240400,0.0,1.0
2000-07-28,17.13,17.94,17.13,17.81,1161600,8.565,8.97,8.565,8.905,2323200,0.0,1.0
2000-07-31,16.56,17.38,16.25,17.31,2060800,8.28,8.69,8.125,8.655,4121600,0.0,1.0
2000-08-01,17.5,17.75,16.69,16.81,2334300,8.75,8.875,8.345,8.405,4668600,0.0,1.0
2000-08-02,18.13,18.69,17.38,17.5,4201400,9.065,9.345,8.69,8.75,8402800,0.0,1.0
2000-08-03,17.75,18.38,17.38,18.38,2959200,8.875,9.19,8.69,9.19,5918400,0.0,1.0
2000-08-04,17.75,17.94,17.56,17.94,765400,8.875,8.97,8.78,8.97,1530800,0.0,1.0
2000-08-07,17.59,17.75,17.38,17.56,741000,8.795,8.875,8.69,8.78,1482000,0.0,1.0
2000-08-08,17.13,17.69,17.06,17.63,2327000,8.565,8.845,8.53,8.815,4654000,0.0,1.0
2000-08-09,16.63,17.19,16.44,17.19,2110200,8.315,8.595,8.22,8.595,4220400,0.0,1.0
2000-08-10,16.56,17.06,16.31,16.75,1572300,8.28,8.53,8.155,8.375,3144600,0.0,1.0
2000-08-11,16.63,17.19,16.44,16.81,3790000,8.315,8.595,8.22,8.405,7580000,0.0,1.0
2000-08-14,16.44,16.81,16.38,16.63,1448400,8.22,8.405,8.19,8.315,2896800,0.0,1.0
2000-08-15,16.13,16.5,15.94,16.5,1618500,8.065,8.25,7.97,8.25,3237000,0.0,1.0
2000-08-16,16.19,16.31,15.5,15.88,3428600,8.095,8.155,7.75,7.94,6857200,0.0,1.0
2000-08-17,16.38,16.75,16.06,16.31,1757300,8.19,8.375,8.03,8.155,3514600,0.0,1.0
2000-08-18,16.38,16.75,16.38,16.75,2324700,8.19,8.375,8.19,8.375,4649400,0.0,1.0
2000-08-21,17.81,18.0,16.0,16.81,6160500,8.905,9.0,8.0,8.405,12321000,0.0,1.0
2000-08-22,17.19,17.75,17.0,17.69,2077100,8.595,8.875,8.5,8.845,4154200,0.0,1.0
2000-08-23,17.81,18.19,17.31,17.88,2116600,8.905,9.095,8.655,8.94,4233200,0.0,1.0
2000-08-24,17.69,18.19,17.63,18.06,1508700,8.845,9.095,8.815,9.03,3017400,0.0,1.0
2000-08-25,17.75,17.88,17.44,17.69,1773800,8.875,8.94,8.72,8.845,3547600,0.0,1.0
2000-08-28,18.19,18.63,17.75,17.75,1877500,9.095,9.315,8.875,8.875,3755000,0.0,1.0
2000-08-29,18.0,18.75,18.0,18.44,1812600,9.0,9.375,9.0,9.22,3625200,0.0,1.0
2000-08-30,18.81,19.31,18.31,18.5,3470500,9.405,9.655,9.155,9.25,6941000,0.0,1.0
2000-08-31,18.96,19.88,18.88,18.94,2238100,9.48,9.94,9.44,9.47,4476200,0.0,1.0
2000-09-01,18.56,19.13,18.38,19.0,727300,9.28,9.565,9.19,9.5,1454600,0.0,1.0
2000-09-05,18.63,18.88,17.88,18.56,1690500,9.315,9.44,8.94,9.28,3381000,0.0,1.0
2000-09-06,18.56,18.75,17.88,18.5,640300,9.28,9.375,8.94,9.25,1280600,0.0,1.0
2000-09-07,18.31,18.81,18.31,18.31,505200,9.155,9.405,9.155,9.155,1010400,0.0,1.0
2000-09-08,18.69,18.75,18.25,18.25,978100,9.345,9.375,9.125,9.125,1956200,0.0,1.0
2000-09-11,19.06,19.19,18.63,19.06,1758900,9.53,9.595,9.315,9.53,3517800,0.0,1.0
2000-09-12,19.0,19.38,18.75,19.38,1233900,9.5,9.69,9.375,9.69,2467800,0.0,1.0
2000-09-13,18.75,19.0,18.63,19.0,933800,9.375,9.5,9.315,9.5,1867600,0.0,1.0
2000-09-14,18.44,18.63,18.31,18.38,1403900,9.22,9.315,9.155,9.19,2807800,0.0,1.0
2000-09-15,19.06,19.13,18.25,18.25,2099900,9.53,9.565,9.125,9.125,4199800,0.0,1.0
2000-09-18,19.13,19.38,18.88,19.06,929700,9.565,9.69,9.44,9.53,1859400,0.0,1.0
2000-09-19,18.75,19.25,18.13,18.13,1034800,9.375,9.625,9.065,9.065,2069600,0.0,1.0
2000-09-20,18.25,18.5,18.06,18.5,775400,9.125,9.25,9.03,9.25,1550800,0.0,1.0
2000-09-21,18.56,18.56,17.88,18.06,552200,9.28,9.28,8.94,9.03,1104400,0.0,1.0
2000-09-22,18.0,19.0,18.0,18.63,1353900,9.0,9.5,9.0,9.315,2707800,0.0,1.0
2000-09-25,18.0,18.06,17.75,18.06,1640600,9.0,9.03,8.875,9.03,3281200,0.0,1.0
2000-09-26,17.0,17.94,16.25,17.75,1657100,8.5,8.97,8.125,8.875,3314200,0.0,1.0
2000-09-27,16.38,17.06,16.06,16.63,1940300,8.19,8.53,8.03,8.315,3880600,0.0,1.0
2000-09-28,16.81,18.94,16.56,16.75,1934300,8.405,9.47,8.28,8.375,3868600,0.0,1.0
2000-09-29,16.44,16.75,16.31,16.63,2190000,8.22,8.375,8.155,8.315,4380000,0.0,1.0
2000-10-02,16.0,16.69,15.88,16.63,1722800,8.0,8.345,7.94,8.315,3445600,0.0,1.0
2000-10-03,16.38,16.63,15.63,16.5,1745200,8.19,8.315,7.815,8.25,3490400,0.0,1.0
2000-10-04,15.56,15.88,15.19,15.19,2120300,7.78,7.94,7.595,7.595,4240600,0.0,1.0
2000-10-05,15.81,16.63,15.69,15.88,1537000,7.905,8.315,7.845,7.94,3074000,0.0,1.0
2000-10-06,15.25,16.5,14.81,16.5,2893000,7.625,8.25,7.405,8.25,5786000,0.0,1.0
2000-10-09,15.06,15.56,15.0,15.25,563900,7.53,7.78,7.5,7.625,1127800,0.0,1.0
2000-10-10,14.94,15.38,14.69,14.94,1558600,7.47,7.69,7.345,7.47,3117200,0.0,1.0
2000-10-11,15.0,15.31,14.56,15.0,2402700,7.5,7.655,7.28,7.5,4805400,0.0,1.0
2000-10-12,14.5,15.13,14.38,14.88,974400,7.25,7.565,7.19,7.44,1948800,0.0,1.0
2000-10-13,14.88,15.31,14.5,14.69,2462400,7.44,7.655,7.25,7.345,4924800,0.0,1.0
2000-10-16,15.69,15.88,14.88,14.88,3175300,7.845,7.94,7.44,7.44,6350600,0.0,1.0
2000-10-17,15.5,15.69,15.13,15.56,1608400,7.75,7.845,7.565,7.78,3216800,0.0,1.0
2000-10-18,16.06,16.38,14.75,15.38,3537900,8.03,8.19,7.375,7.69,7075800,0.0,1.0
2000-10-19,15.75,15.88,15.5,15.81,1628700,7.875,7.94,7.75,7.905,3257400,0.0,1.0
2000-10-20,15.81,16.0,15.56,15.75,813200,7.905,8.0,7.78,7.875,1626400,0.0,1.0
2000-10-23,16.0,16.38,15.5,15.75,751800,8.0,8.19,7.75,7.875,1503600,0.0,1.0
2000-10-24,15.94,16.63,15.81,16.19,1076600,7.97,8.315,7.905,8.095,2153200,0.0,1.0
2000-10-25,15.94,16.44,15.69,15.88,1667100,7.97,8.22,7.845,7.94,3334200,0.0,1.0
2000-10-26,16.06,16.5,15.5,15.81,1423300,8.03,8.25,7.75,7.905,2846600,0.0,1.0
2000-10-27,16.06,16.19,15.88,15.94,969500,8.03,8.095,7.94,7.97,1939000,0.0,1.0
2000-10-30,16.25,16.44,15.88,16.06,1271000,8.125,8.22,7.94,8.03,2542000,0.0,1.0
2000-10-31,15.94,16.19,15.75,16.13,1749800,7.97,8.095,7.875,8.065,3499600,0.0,1.0
2000-11-01,15.56,16.06,15.5,15.88,2315600,7.78,8.03,7.75,7.94,4631200,0.0,1.0
2000-11-02,16.13,16.44,15.56,15.69,2143900,8.065,8.22,7.78,7.845,4287800,0.0,1.0
2000-11-03,16.5,16.88,15.88,16.13,2238900,8.25,8.44,7.94,8.065,4477800,0.0,1.0
2000-11-06,16.06,16.38,15.63,15.75,1868600,8.03,8.19,7.815,7.875,3737200,0.0,1.0
2000-11-07,16.06,16.44,16.0,16.19,1020900,8.03,8.22,8.0,8.095,2041800,0.0,1.0
2000-11-08,15.75,16.38,15.75,16.0,995000,7.875,8.19,7.875,8.0,1990000,0.0,1.0
2000-11-09,15.38,15.94,15.25,15.75,1143500,7.69,7.97,7.625,7.875,2287000,0.0,1.0
2000-11-10,14.94,15.5,14.81,15.13,2117700,7.47,7.75,7.405,7.565,4235400,0.0,1.0
2000-11-13,14.88,15.19,14.56,14.94,763700,7.44,7.595,7.28,7.47,1527400,0.0,1.0
2000-11-14,15.0,15.25,14.69,14.75,1130700,7.5,7.625,7.345,7.375,2261400,0.0,1.0
2000-11-15,14.56,14.88,14.06,14.75,1894900,7.28,7.44,7.03,7.375,3789800,0.0,1.0
2000-11-16,14.94,15.13,14.69,14.94,1521800,7.47,7.565,7.345,7.47,3043600,0.0,1.0
2000-11-17,15.0,15.31,14.94,15.0,2221100,7.5,7.655,7.47,7.5,4442200,0.0,1.0
2000-11-20,15.19,15.31,14.81,15.25,1790600,7.595,7.655,7.405,7.625,3581200,0.0,1.0
2000-11-21,14.38,15.88,14.31,15.81,4019200,7.19,7.94,7.155,7.905,8038400,0.0,1.0
2000-11-22,14.19,14.63,14.0,14.0,2518100,7.095,7.315,7.0,7.0,5036200,0.0,1.0
2000-11-24,14.63,14.69,14.38,14.5,495700,7.315,7.345,7.19,7.25,991400,0.0,1.0
2000-11-27,14.0,15.0,14.0,14.75,2758800,7.0,7.5,7.0,7.375,5517600,0.0,1.0
2000-11-28,13.63,14.31,13.63,14.31,3310200,6.815,7.155,6.815,7.155,6620400,0.0,1.0
2000-11-29,13.13,13.69,12.56,13.69,5550800,6.565,6.845,6.28,6.845,11101600,0.0,1.0
2000-11-30,12.88,13.0,12.81,12.94,2499600,6.44,6.5,6.405,6.47,4999200,0.0,1.0
2000-12-01,13.06,13.5,12.94,12.94,2156700,6.53,6.75,6.47,6.47,4313400,0.0,1.0
2000-12-04,13.0,13.19,12.75,12.75,1203200,6.5,6.595,6.375,6.375,2406400,0.0,1.0
2000-12-05,13.0,13.31,12.81,13.19,2169600,6.5,6.655,6.405,6.595,4339200,0.0,1.0
2000-12-06,12.25,12.94,12.19,12.88,1837500,6.125,6.47,6.095,6.44,3675000,0.0,1.0
2000-12-07,12.75,13.13,12.25,12.31,2907100,6.375,6.565,6.125,6.155,5814200,0.0,1.0
2000-12-08,12.81,13.06,12.75,12.88,2573500,6.405,6.53,6.375,6.44,5147000,0.0,1.0
2000-12-11,13.06,13.75,12.44,12.94,5452500,6.53,6.875,6.22,6.47,10905000,0.0,1.0
2000-12-12,13.44,13.75,13.0,13.75,2978600,6.72,6.875,6.5,6.875,5957200,0.0,1.0
2000-12-13,13.0,13.5,12.94,13.25,2037900,6.5,6.75,6.47,6.625,4075800,0.0,1.0
2000-12-14,13.19,13.44,12.88,13.0,2391000,6.595,6.72,6.44,6.5,4782000,0.0,1.0
2000-12-15,13.06,13.63,13.06,13.06,3318600,6.53,6.815,6.53,6.53,6637200,0.0,1.0
2000-12-18,13.44,13.81,12.88,13.19,3603500,6.72,6.905,6.44,6.595,7207000,0.0,1.0
2000-12-19,13.31,13.69,13.25,13.25,2153800,6.655,6.845,6.625,6.625,4307600,0.0,1.0
2000-12-20,13.44,13.63,13.0,13.19,2316900,6.72,6.815,6.5,6.595,4633800,0.0,1.0
2000-12-21,13.31,13.38,13.06,13.31,1326400,6.655,6.69,6.53,6.655,2652800,0.0,1.0
2000-12-22,12.94,13.56,12.81,13.5,2424100,6.47,6.78,6.405,6.75,4848200,0.0,1.0
2000-12-26,13.19,13.19,12.75,12.94,2501800,6.595,6.595,6.375,6.47,5003600,0.0,1.0
2000-12-27,13.06,13.44,12.94,12.94,2644200,6.53,6.72,6.47,6.47,5288400,0.0,1.0
2000-12-28,13.56,13.88,12.81,12.88,3885700,6.78,6.94,6.405,6.44,7771400,0.0,1.0
2000-12-29,13.69,13.88,13.19,13.56,3751700,6.845,6.94,6.595,6.78,7503400,0.0,1.0
2001-01-02,13.5,13.75,13.25,13.5,2314700,6.75,6.875,6.625,6.75,4629400,0.0,1.0
2001-01-03,13.5,13.69,13.31,13.56,1974400,6.75,6.845,6.655,6.78,3948800,0.0,1.0
2001-01-04,15.0,15.0,13.31,13.44,6617000,7.5,7.5,6.655,6.72,13234000,0.0,1.0
2001-01-05,15.56,15.63,14.06,14.63,4791500,7.78,7.815,7.03,7.315,9583000,0.0,1.0
2001-01-08,15.5,15.94,15.06,15.25,2135200,7.75,7.97,7.53,7.625,4270400,0.0,1.0
2001-01-09,15.75,16.44,15.5,15.5,1725100,7.875,8.22,7.75,7.75,3450200,0.0,1.0
2001-01-10,14.94,15.94,14.88,15.69,2123700,7.47,7.97,7.44,7.845,4247400,0.0,1.0
2001-01-11,14.88,15.44,14.75,14.94,1887500,7.44,7.72,7.375,7.47,3775000,0.0,1.0
2001-01-12,15.0,15.38,14.94,15.0,1818600,7.5,7.69,7.47,7.5,3637200,0.0,1.0
2001-01-16,15.0,15.13,14.88,15.0,1867900,7.5,7.565,7.44,7.5,3735800,0.0,1.0
2001-01-17,15.69,15.94,15.06,15.13,2176600,7.845,7.97,7.53,7.565,4353200,0.0,1.0
2001-01-18,15.5,15.75,15.38,15.56,937100,7.75,7.875,7.69,7.78,1874200,0.0,1.0
2001-01-19,14.5,15.56,14.25,15.44,2622400,7.25,7.78,7.125,7.72,5244800,0.0,1.0
2001-01-22,15.56,15.63,14.88,15.44,1907700,7.78,7.815,7.44,7.72,3815400,0.0,1.0
2001-01-23,16.06,16.19,15.31,15.31,1670100,8.03,8.095,7.655,7.655,3340200,0.0,1.0
2001-01-24,16.0,16.63,16.0,16.0,3047400,8.0,8.315,8.0,8.0,6094800,0.0,1.0
2001-01-25,16.56,16.63,15.75,15.75,1947600,8.28,8.315,7.875,7.875,3895200,0.0,1.0
2001-01-26,17.25,17.5,16.0,16.31,2478300,8.625,8.75,8.0,8.155,4956600,0.0,1.0
2001-01-29,17.45,17.5,17.01,17.25,1328600,8.725,8.75,8.505,8.625,2657200,0.0,1.0
2001-01-30,16.96,17.47,16.58,17.2,1161400,8.48,8.735,8.29,8.6,2322800,0.0,1.0
2001-01-31,16.76,16.96,16.51,16.96,2273500,8.38,8.48,8.255,8.48,4547000,0.0,1.0
2001-02-01,17.59,18.0,16.4,16.4,3495700,8.795,9.0,8.2,8.2,6991400,0.0,1.0
2001-02-02,16.75,17.74,16.56,17.55,867500,8.375,8.87,8.28,8.775,1735000,0.0,1.0
2001-02-05,16.03,16.7,16.0,16.55,2072600,8.015,8.35,8.0,8.275,4145200,0.0,1.0
2001-02-06,16.12,16.49,16.0,16.1,1476600,8.06,8.245,8.0,8.05,2953200,0.0,1.0
2001-02-07,15.92,16.1,15.02,15.3,3432800,7.96,8.05,7.51,7.65,6865600,0.0,1.0
2001-02-08,15.99,16.25,15.71,16.1,1265200,7.995,8.125,7.855,8.05,2530400,0.0,1.0
2001-02-09,15.9,16.21,15.7,16.0,3381500,7.95,8.105,7.85,8.0,6763000,0.0,1.0
2001-02-12,16.51,16.63,15.54,15.6,1998800,8.255,8.315,7.77,7.8,3997600,0.0,1.0
2001-02-13,16.25,16.5,16.1,16.5,1066000,8.125,8.25,8.05,8.25,2132000,0.0,1.0
2001-02-14,16.3,16.44,16.08,16.1,1397600,8.15,8.22,8.04,8.05,2795200,0.0,1.0
2001-02-15,16.26,16.31,15.91,16.05,2952100,8.13,8.155,7.955,8.025,5904200,0.0,1.0
2001-02-16,15.73,16.05,15.56,16.0,1495100,7.865,8.025,7.78,8.0,2990200,0.0,1.0
2001-02-20,15.85,16.05,15.68,15.73,1620300,7.925,8.025,7.84,7.865,3240600,0.0,1.0
2001-02-21,15.86,16.3,15.79,15.85,1259900,7.93,8.15,7.895,7.925,2519800,0.0,1.0
2001-02-22,16.0,16.05,15.8,15.86,1550000,8.0,8.025,7.9,7.93,3100000,0.0,1.0
2001-02-23,15.75,16.0,15.25,16.0,1380400,7.875,8.0,7.625,8.0,2760800,0.0,1.0
2001-02-26,16.0,16.0,15.6,15.6,999800,8.0,8.0,7.8,7.8,1999600,0.0,1.0
2001-02-27,15.81,15.98,15.65,15.95,828000,7.905,7.99,7.825,7.975,1656000,0.0,1.0
2001-02-28,16.49,16.98,15.81,15.81,2209700,8.245,8.49,7.905,7.905,4419400,0.0,1.0
2001-03-01,17.46,17.52,16.8,17.5,4231300,8.73,8.76,8.4,8.75,8462600,0.0,1.0
2001-03-02,17.56,17.76,17.07,17.46,2247100,8.78,8.88,8.535,8.73,4494200,0.0,1.0
2001-03-05,18.71,18.94,17.4,17.56,3346900,9.355,9.47,8.7,8.78,6693800,0.0,1.0
2001-03-06,18.21,18.88,17.99,18.5,1541100,9.105,9.44,8.995,9.25,3082200,0.0,1.0
2001-03-07,18.13,18.2,17.6,17.6,1160300,9.065,9.1,8.8,8.8,2320600,0.0,1.0
2001-03-08,17.77,18.1,17.65,18.1,1102400,8.885,9.05,8.825,9.05,2204800,0.0,1.0
2001-03-09,18.0,18.0,17.5,17.63,1130000,9.0,9.0,8.75,8.815,2260000,0.0,1.0
2001-03-12,17.95,18.68,17.58,17.9,1505000,8.975,9.34,8.79,8.95,3010000,0.0,1.0
2001-03-13,18.46,19.05,17.6,17.8,2187600,9.23,9.525,8.8,8.9,4375200,0.0,1.0
2001-03-14,18.0,18.48,17.8,17.9,936900,9.0,9.24,8.9,8.95,1873800,0.0,1.0
2001-03-15,18.29,18.4,17.65,18.0,1759300,9.145,9.2,8.825,9.0,3518600,0.0,1.0
2001-03-16,18.45,18.8,18.06,18.1,2396100,9.225,9.4,9.03,9.05,4792200,0.0,1.0
2001-03-19,19.2,19.2,18.25,18.25,1856000,9.6,9.6,9.125,9.125,3712000,0.0,1.0
2001-03-20,18.58,19.1,18.53,19.0,1504700,9.29,9.55,9.265,9.5,3009400,0.0,1.0
2001-03-21,17.18,18.25,17.13,18.25,3940200,8.59,9.125,8.565,9.125,7880400,0.0,1.0
2001-03-22,17.08,17.5,16.51,17.5,1813000,8.54,8.75,8.255,8.75,3626000,0.0,1.0
2001-03-23,17.95,18.05,17.0,17.5,1748600,8.975,9.025,8.5,8.75,3497200,0.0,1.0
2001-03-26,18.83,19.1,18.3,18.7,1903500,9.415,9.55,9.15,9.35,3807000,0.0,1.0
2001-03-27,18.92,19.07,18.51,18.6,1304100,9.46,9.535,9.255,9.3,2608200,0.0,1.0
2001-03-28,19.15,19.28,18.71,18.8,1266600,9.575,9.64,9.355,9.4,2533200,0.0,1.0
2001-03-29,20.1,20.18,19.15,19.15,2450500,10.05,10.09,9.575,9.575,4901000,0.0,1.0
2001-03-30,20.18,20.79,19.8,20.7,2014200,10.09,10.395,9.9,10.35,4028400,0.0,1.0
2001-04-02,19.94,20.5,19.76,20.19,1919300,9.97,10.25,9.88,10.095,3838600,0.0,1.0
2001-04-03,19.37,20.0,18.6,19.94,2174400,9.685,10.0,9.3,9.97,4348800,0.0,1.0
2001-04-04,18.99,19.25,18.71,19.25,2315700,9.495,9.625,9.355,9.625,4631400,0.0,1.0
2001-04-05,17.35,19.28,16.9,19.0,2220100,8.675,9.64,8.45,9.5,4440200,0.0,1.0
2001-04-06,15.17,15.62,14.5,15.2,11540100,7.585,7.81,7.25,7.6,23080200,0.0,1.0
2001-04-09,15.55,15.75,15.15,15.2,2680100,7.775,7.875,7.575,7.6,5360200,0.0,1.0
2001-04-10,16.0,16.05,15.25,15.75,2558300,8.0,8.025,7.625,7.875,5116600,0.0,1.0
2001-04-11,15.95,16.21,15.39,16.0,2885500,7.975,8.105,7.695,8.0,5771000,0.0,1.0
2001-04-12,16.05,16.05,15.5,15.5,1834500,8.025,8.025,7.75,7.75,3669000,0.0,1.0
2001-04-16,15.65,15.91,15.36,15.9,2066100,7.825,7.955,7.68,7.95,4132200,0.0,1.0
2001-04-17,15.98,16.12,15.45,15.45,1115700,7.99,8.06,7.725,7.725,2231400,0.0,1.0
2001-04-18,16.2,16.45,15.5,15.73,1658800,8.1,8.225,7.75,7.865,3317600,0.0,1.0
2001-04-19,16.1,16.25,15.7,15.7,1395200,8.05,8.125,7.85,7.85,2790400,0.0,1.0
2001-04-20,15.94,16.07,15.5,16.0,1712700,7.97,8.035,7.75,8.0,3425400,0.0,1.0
2001-04-23,15.09,15.3,14.85,15.0,2153200,7.545,7.65,7.425,7.5,4306400,0.0,1.0
2001-04-24,15.0,15.19,14.85,15.15,1641500,7.5,7.595,7.425,7.575,3283000,0.0,1.0
2001-04-25,15.5,15.74,15.05,15.15,880800,7.75,7.87,7.525,7.575,1761600,0.0,1.0
2001-04-26,15.13,15.77,14.86,15.15,1079600,7.565,7.885,7.43,7.575,2159200,0.0,1.0
2001-04-27,15.01,15.13,14.82,15.13,1627700,7.505,7.565,7.41,7.565,3255400,0.0,1.0
2001-04-30,15.88,16.11,14.92,15.15,1816600,7.94,8.055,7.46,7.575,3633200,0.0,1.0
2001-05-01,16.3,16.46,15.68,15.85,1512600,8.15,8.23,7.84,7.925,3025200,0.0,1.0
2001-05-02,15.87,16.35,15.77,16.3,1033200,7.935,8.175,7.885,8.15,2066400,0.0,1.0
2001-05-03,15.71,16.0,15.52,15.95,571800,7.855,8.0,7.76,7.975,1143600,0.0,1.0
2001-05-04,15.59,15.79,15.35,15.65,622200,7.795,7.895,7.675,7.825,1244400,0.0,1.0
2001-05-07,15.37,15.75,15.28,15.75,1248400,7.685,7.875,7.64,7.875,2496800,0.0,1.0
2001-05-08,15.53,15.8,15.13,15.37,1595700,7.765,7.9,7.565,7.685,3191400,0.0,1.0
2001-05-09,15.51,15.69,15.3,15.51,1024800,7.755,7.845,7.65,7.755,2049600,0.0,1.0
2001-05-10,15.29,15.51,15.17,15.5,998700,7.645,7.755,7.585,7.75,1997400,0.0,1.0
2001-05-11,15.41,15.44,14.87,15.28,1236500,7.705,7.72,7.435,7.64,2473000,0.0,1.0
2001-05-14,15.28,15.4,15.15,15.16,1121200,7.64,7.7,7.575,7.58,2242400,0.0,1.0
2001-05-15,15.93,16.04,15.18,15.2,999700,7.965,8.02,7.59,7.6,1999400,0.0,1.0
2001-05-16,16.05,16.2,15.61,15.61,1772400,8.025,8.1,7.805,7.805,3544800,0.0,1.0
2001-05-17,16.31,16.35,16.0,16.06,885600,8.155,8.175,8.0,8.03,1771200,0.0,1.0
2001-05-18,16.38,16.48,15.99,16.36,685700,8.19,8.24,7.995,8.18,1371400,0.0,1.0
2001-05-21,17.49,17.74,16.14,16.39,2175900,8.745,8.87,8.07,8.195,4351800,0.0,1.0
2001-05-22,17.15,17.6,16.96,17.6,1220400,8.575,8.8,8.48,8.8,2440800,0.0,1.0
2001-05-23,17.21,17.5,16.94,17.16,908300,8.605,8.75,8.47,8.58,1816600,0.0,1.0
2001-05-24,17.25,17.35,16.65,17.0,905000,8.625,8.675,8.325,8.5,1810000,0.0,1.0
2001-05-25,16.98,17.35,16.81,17.25,497700,8.49,8.675,8.405,8.625,995400,0.0,1.0
2001-05-29,16.8,17.26,16.77,16.98,919600,8.4,8.63,8.385,8.49,1839200,0.0,1.0
2001-05-30,17.23,17.35,16.8,16.9,1701900,8.615,8.675,8.4,8.45,3403800,0.0,1.0
2001-05-31,17.32,17.65,17.15,17.4,1741100,8.66,8.825,8.575,8.7,3482200,0.0,1.0
2001-06-01,17.26,17.28,17.0,17.28,1618400,8.63,8.64,8.5,8.64,3236800,0.0,1.0
2001-06-04,17.55,17.65,17.3,17.3,771600,8.775,8.825,8.65,8.65,1543200,0.0,1.0
2001-06-05,17.97,18.25,17.55,17.55,1608500,8.985,9.125,8.775,8.775,3217000,0.0,1.0
2001-06-06,17.83,18.0,17.52,17.85,441300,8.915,9.0,8.76,8.925,882600,0.0,1.0
2001-06-07,17.7,18.03,17.61,17.8,663700,8.85,9.015,8.805,8.9,1327400,0.0,1.0
2001-06-08,17.53,17.7,17.5,17.65,529500,8.765,8.85,8.75,8.825,1059000,0.0,1.0
2001-06-11,17.36,17.94,17.36,17.8,680000,8.68,8.97,8.68,8.9,1360000,0.0,1.0
2001-06-12,17.72,18.05,17.2,17.2,1160800,8.86,9.025,8.6,8.6,2321600,0.0,1.0
2001-06-13,17.57,17.95,17.5,17.95,516200,8.785,8.975,8.75,8.975,1032400,0.0,1.0
2001-06-14,17.36,17.71,17.22,17.58,673200,8.68,8.855,8.61,8.79,1346400,0.0,1.0
2001-06-15,17.14,17.6,17.1,17.18,1490600,8.57,8.8,8.55,8.59,2981200,0.0,1.0
2001-06-18,17.17,17.21,16.95,17.08,851800,8.585,8.605,8.475,8.54,1703600,0.0,1.0
2001-06-19,17.03,17.35,16.88,17.1,940100,8.515,8.675,8.44,8.55,1880200,0.0,1.0
2001-06-20,18.4,18.78,17.05,17.1,1592200,9.2,9.39,8.525,8.55,3184400,0.0,1.0
2001-06-21,18.05,18.39,17.9,18.2,1037900,9.025,9.195,8.95,9.1,2075800,0.0,1.0
2001-06-22,17.72,18.2,17.58,18.01,672100,8.86,9.1,8.79,9.005,1344200,0.0,1.0
2001-06-25,17.64,18.0,17.52,17.9,443600,8.82,9.0,8.76,8.95,887200,0.0,1.0
2001-06-26,17.81,17.85,17.55,17.65,537400,8.905,8.925,8.775,8.825,1074800,0.0,1.0
2001-06-27,17.71,17.8,17.55,17.75,354800,8.855,8.9,8.775,8.875,709600,0.0,1.0
2001-06-28,17.51,18.18,17.3,17.7,705800,8.755,9.09,8.65,8.85,1411600,0.0,1.0
2001-06-29,17.0,17.87,17.0,17.5,2600600,8.5,8.935,8.5,8.75,5201200,0.0,1.0
2001-07-02,17.56,17.64,17.15,17.21,1138300,8.78,8.82,8.575,8.605,2276600,0.0,1.0
2001-07-03,17.44,17.48,17.15,17.35,626700,8.72,8.74,8.575,8.675,1253400,0.0,1.0
2001-07-05,17.38,17.61,17.33,17.4,1219000,8.69,8.805,8.665,8.7,2438000,0.0,1.0
2001-07-06,17.17,17.83,17.17,17.48,910000,8.585,8.915,8.585,8.74,1820000,0.0,1.0
2001-07-09,17.51,17.68,17.03,17.17,826400,8.755,8.84,8.515,8.585,1652800,0.0,1.0
2001-07-10,17.47,17.7,17.36,17.55,1159600,8.735,8.85,8.68,8.775,2319200,0.0,1.0
2001-07-11,17.96,18.16,17.44,17.48,1560600,8.98,9.08,8.72,8.74,3121200,0.0,1.0
2001-07-12,17.78,18.14,17.55,18.1,670100,8.89,9.07,8.775,9.05,1340200,0.0,1.0
2001-07-13,17.99,18.16,17.8,17.85,565000,8.995,9.08,8.9,8.925,1130000,0.0,1.0
2001-07-16,18.02,18.17,17.85,18.0,742300,9.01,9.085,8.925,9.0,1484600,0.0,1.0
2001-07-17,17.98,18.15,17.9,18.12,544800,8.99,9.075,8.95,9.06,1089600,0.0,1.0
2001-07-18,17.97,18.2,17.7,17.8,947500,8.985,9.1,8.85,8.9,1895000,0.0,1.0
2001-07-19,18.01,18.6,17.95,18.05,1406500,9.005,9.3,8.975,9.025,2813000,0.0,1.0
2001-07-20,18.26,18.4,18.0,18.1,1018900,9.13,9.2,9.0,9.05,2037800,0.0,1.0
2001-07-23,18.0,18.44,17.95,18.25,453900,9.0,9.22,8.975,9.125,907800,0.0,1.0
2001-07-24,18.0,18.35,17.81,18.0,461700,9.0,9.175,8.905,9.0,923400,0.0,1.0
2001-07-25,18.48,18.48,17.92,18.0,480400,9.24,9.24,8.96,9.0,960800,0.0,1.0
2001-07-26,18.15,18.68,17.9,18.35,707800,9.075,9.34,8.95,9.175,1415600,0.0,1.0
2001-07-27,18.25,18.67,18.2,18.25,850600,9.125,9.335,9.1,9.125,1701200,0.0,1.0
2001-07-30,18.37,18.8,18.05,18.45,558500,9.185,9.4,9.025,9.225,1117000,0.0,1.0
2001-07-31,18.01,18.5,18.01,18.48,1249500,9.005,9.25,9.005,9.24,2499000,0.0,1.0
2001-08-01,17.98,18.39,17.89,18.1,764700,8.99,9.195,8.945,9.05,1529400,0.0,1.0
2001-08-02,18.15,18.64,18.07,18.5,1469600,9.075,9.32,9.035,9.25,2939200,0.0,1.0
2001-08-03,18.26,18.5,17.96,18.15,586900,9.13,9.25,8.98,9.075,1173800,0.0,1.0
2001-08-06,18.38,18.93,18.21,18.21,1023600,9.19,9.465,9.105,9.105,2047200,0.0,1.0
2001-08-07,18.9,19.1,18.6,18.7,1699600,9.45,9.55,9.3,9.35,3399200,0.0,1.0
2001-08-08,18.28,18.9,18.24,18.9,1226300,9.14,9.45,9.12,9.45,2452600,0.0,1.0
2001-08-09,18.49,18.73,18.24,18.4,547100,9.245,9.365,9.12,9.2,1094200,0.0,1.0
2001-08-10,18.45,18.98,18.42,18.69,974100,9.225,9.49,9.21,9.345,1948200,0.0,1.0
2001-08-13,19.1,19.25,18.55,18.58,779900,9.55,9.625,9.275,9.29,1559800,0.0,1.0
2001-08-14,18.64,19.24,18.59,19.0,1536000,9.32,9.62,9.295,9.5,3072000,0.0,1.0
2001-08-15,18.85,18.99,18.6,18.7,815100,9.425,9.495,9.3,9.35,1630200,0.0,1.0
2001-08-16,18.73,18.8,18.5,18.7,843800,9.365,9.4,9.25,9.35,1687600,0.0,1.0
2001-08-17,18.55,18.74,18.44,18.7,492100,9.275,9.37,9.22,9.35,984200,0.0,1.0
2001-08-20,18.5,18.55,18.0,18.42,1341200,9.25,9.275,9.0,9.21,2682400,0.0,1.0
2001-08-21,18.63,19.4,18.4,18.55,2303500,9.315,9.7,9.2,9.275,4607000,0.0,1.0
2001-08-22,18.72,19.0,18.62,18.66,946400,9.36,9.5,9.31,9.33,1892800,0.0,1.0
2001-08-23,19.1,19.48,18.6,18.62,724900,9.55,9.74,9.3,9.31,1449800,0.0,1.0
2001-08-24,19.6,19.85,19.4,19.85,1534500,9.8,9.925,9.7,9.925,3069000,0.0,1.0
2001-08-27,19.57,19.85,19.56,19.6,767100,9.785,9.925,9.78,9.8,1534200,0.0,1.0
2001-08-28,19.48,19.79,19.45,19.5,1379300,9.74,9.895,9.725,9.75,2758600,0.0,1.0
2001-08-29,19.01,19.55,18.99,19.55,703800,9.505,9.775,9.495,9.775,1407600,0.0,1.0
2001-08-30,18.9,19.15,18.65,19.01,1291600,9.45,9.575,9.325,9.505,2583200,0.0,1.0
2001-08-31,19.1,19.2,18.88,18.88,1017700,9.55,9.6,9.44,9.44,2035400,0.0,1.0
2001-09-04,19.65,19.95,18.91,18.95,3481400,9.825,9.975,9.455,9.475,6962800,0.0,1.0
2001-09-05,19.76,20.05,19.42,19.8,2722200,9.88,10.025,9.71,9.9,5444400,0.0,1.0
2001-09-06,19.4,19.7,19.12,19.55,1194500,9.7,9.85,9.56,9.775,2389000,0.0,1.0
2001-09-07,18.3,19.39,16.99,19.25,4162100,9.15,9.695,8.495,9.625,8324200,0.0,1.0
2001-09-10,18.9,18.9,18.52,18.75,1435200,9.45,9.45,9.26,9.375,2870400,0.0,1.0
2001-09-17,17.68,18.1,17.01,17.2,1518700,8.84,9.05,8.505,8.6,3037400,0.0,1.0
2001-09-18,18.08,18.74,17.68,17.68,1824800,9.04,9.37,8.84,8.84,3649600,0.0,1.0
2001-09-19,18.05,18.8,17.44,18.8,2188400,9.025,9.4,8.72,9.4,4376800,0.0,1.0
2001-09-20,18.1,18.68,17.4,18.68,2226000,9.05,9.34,8.7,9.34,4452000,0.0,1.0
2001-09-21,18.5,18.97,17.3,18.97,3623400,9.25,9.485,8.65,9.485,7246800,0.0,1.0
2001-09-24,20.6,21.0,18.63,19.25,7571000,10.3,10.5,9.315,9.625,15142000,0.0,1.0
2001-09-25,19.65,21.0,19.55,21.0,6574400,9.825,10.5,9.775,10.5,13148800,0.0,1.0
2001-09-26,19.9,19.97,19.39,19.45,2341000,9.95,9.985,9.695,9.725,4682000,0.0,1.0
2001-09-27,20.36,20.4,19.8,19.8,2570600,10.18,10.2,9.9,9.9,5141200,0.0,1.0
2001-09-28,20.5,20.65,20.16,20.5,3485000,10.25,10.325,10.08,10.25,6970000,0.0,1.0
2001-10-01,20.54,20.96,20.3,20.8,1947500,10.27,10.48,10.15,10.4,3895000,0.0,1.0
2001-10-02,20.99,20.99,20.31,20.65,2039500,10.495,10.495,10.155,10.325,4079000,0.0,1.0
2001-10-03,21.35,21.48,20.4,21.48,3278500,10.675,10.74,10.2,10.74,6557000,0.0,1.0
2001-10-04,21.9,22.47,21.5,22.47,4761700,10.95,11.235,10.75,11.235,9523400,0.0,1.0
2001-10-05,22.63,22.75,21.65,22.75,3357600,11.315,11.375,10.825,11.375,6715200,0.0,1.0
2001-10-08,22.1,22.32,21.87,22.32,1281000,11.05,11.16,10.935,11.16,2562000,0.0,1.0
2001-10-09,22.0,22.58,21.95,22.58,2740400,11.0,11.29,10.975,11.29,5480800,0.0,1.0
2001-10-10,21.7,22.31,21.7,22.25,2675700,10.85,11.155,10.85,11.125,5351400,0.0,1.0
2001-10-11,21.98,22.0,21.2,21.6,2390700,10.99,11.0,10.6,10.8,4781400,0.0,1.0
2001-10-12,22.16,22.19,21.82,21.98,1507100,11.08,11.095,10.91,10.99,3014200,0.0,1.0
2001-10-15,22.7,22.85,21.8,22.0,1664300,11.35,11.425,10.9,11.0,3328600,0.0,1.0
2001-10-16,23.44,23.5,22.5,22.6,2044300,11.72,11.75,11.25,11.3,4088600,0.0,1.0
2001-10-17,22.15,23.5,21.68,23.44,2131000,11.075,11.75,10.84,11.72,4262000,0.0,1.0
2001-10-18,21.83,22.26,21.49,22.16,1469100,10.915,11.13,10.745,11.08,2938200,0.0,1.0
2001-10-19,22.69,22.94,21.65,21.65,1294100,11.345,11.47,10.825,10.825,2588200,0.0,1.0
2001-10-22,22.24,22.89,21.9,22.7,1750700,11.12,11.445,10.95,11.35,3501400,0.0,1.0
2001-10-23,22.75,23.5,22.35,22.85,2936100,11.375,11.75,11.175,11.425,5872200,0.0,1.0
2001-10-24,23.11,23.4,22.74,23.4,2228000,11.555,11.7,11.37,11.7,4456000,0.0,1.0
2001-10-25,23.1,23.15,22.78,22.95,1111200,11.55,11.575,11.39,11.475,2222400,0.0,1.0
2001-10-26,23.36,23.5,22.9,22.9,1323200,11.68,11.75,11.45,11.45,2646400,0.0,1.0
2001-10-29,22.94,23.44,22.85,23.07,1228200,11.47,11.72,11.425,11.535,2456400,0.0,1.0
2001-10-30,22.76,23.0,22.6,23.0,1193400,11.38,11.5,11.3,11.5,2386800,0.0,1.0
2001-10-31,22.74,22.99,22.53,22.76,1490900,11.37,11.495,11.265,11.38,2981800,0.0,1.0
2001-11-01,23.5,23.55,22.85,23.0,2880500,11.75,11.775,11.425,11.5,5761000,0.0,1.0
2001-11-02,23.79,24.45,23.5,23.5,2484000,11.895,12.225,11.75,11.75,4968000,0.0,1.0
2001-11-05,24.27,24.7,23.85,24.1,1848800,12.135,12.35,11.925,12.05,3697600,0.0,1.0
2001-11-06,24.21,24.3,23.75,24.2,864100,12.105,12.15,11.875,12.1,1728200,0.0,1.0
2001-11-07,23.85,24.29,23.76,24.29,817500,11.925,12.145,11.88,12.145,1635000,0.0,1.0
2001-11-08,23.6,24.05,23.48,23.95,902300,11.8,12.025,11.74,11.975,1804600,0.0,1.0
2001-11-09,23.23,23.64,23.0,23.6,789800,11.615,11.82,11.5,11.8,1579600,0.0,1.0
2001-11-12,23.1,23.23,22.5,23.2,1117200,11.55,11.615,11.25,11.6,2234400,0.0,1.0
2001-11-13,23.13,23.8,22.5,23.4,1682100,11.565,11.9,11.25,11.7,3364200,0.0,1.0
2001-11-14,23.1,23.45,22.91,23.38,794900,11.55,11.725,11.455,11.69,1589800,0.0,1.0
2001-11-15,23.6,23.69,23.3,23.3,1011000,11.8,11.845,11.65,11.65,2022000,0.0,1.0
2001-11-16,24.55,24.61,23.7,23.7,1679300,12.275,12.305,11.85,11.85,3358600,0.0,1.0
2001-11-19,25.0,25.05,24.36,24.95,1903000,12.5,12.525,12.18,12.475,3806000,0.0,1.0
2001-11-20,26.5,26.57,24.92,25.0,3216400,13.25,13.285,12.46,12.5,6432800,0.0,1.0
2001-11-21,26.66,26.99,26.25,26.99,2122900,13.33,13.495,13.125,13.495,4245800,0.0,1.0
2001-11-23,27.68,27.89,26.67,27.89,1145400,13.84,13.945,13.335,13.945,2290800,0.0,1.0
2001-11-26,26.91,27.68,26.5,27.68,2905800,13.455,13.84,13.25,13.84,5811600,0.0,1.0
2001-11-27,26.95,27.05,26.35,26.6,2408700,13.475,13.525,13.175,13.3,4817400,0.0,1.0
2001-11-28,26.8,27.09,26.56,27.09,2322000,13.4,13.545,13.28,13.545,4644000,0.0,1.0
2001-11-29,26.65,27.01,26.45,26.8,1655500,13.325,13.505,13.225,13.4,3311000,0.0,1.0
2001-11-30,26.6,27.5,26.55,26.9,2583800,13.3,13.75,13.275,13.45,5167600,0.0,1.0
2001-12-03,26.83,27.25,26.56,27.25,1727900,13.415,13.625,13.28,13.625,3455800,0.0,1.0
2001-12-04,26.8,27.05,26.55,26.98,1385400,13.4,13.525,13.275,13.49,2770800,0.0,1.0
2001-12-05,26.5,27.24,26.36,26.8,2999400,13.25,13.62,13.18,13.4,5998800,0.0,1.0
2001-12-06,26.26,26.6,25.9,26.6,2491500,13.13,13.3,12.95,13.3,4983000,0.0,1.0
2001-12-07,25.15,26.7,24.45,26.7,6012000,12.575,13.35,12.225,13.35,12024000,0.0,1.0
2001-12-10,25.57,26.03,25.0,25.1,3126700,12.785,13.015,12.5,12.55,6253400,0.0,1.0
2001-12-11,25.9,26.33,25.7,25.85,1668200,12.95,13.165,12.85,12.925,3336400,0.0,1.0
2001-12-12,25.17,25.8,25.02,25.65,1267500,12.585,12.9,12.51,12.825,2535000,0.0,1.0
2001-12-13,24.99,25.45,24.65,24.77,767100,12.495,12.725,12.325,12.385,1534200,0.0,1.0
2001-12-14,24.86,24.86,24.0,24.6,1854500,12.43,12.43,12.0,12.3,3709000,0.0,1.0
2001-12-17,25.0,25.1,24.85,24.95,1772100,12.5,12.55,12.425,12.475,3544200,0.0,1.0
2001-12-18,24.57,25.15,24.15,25.15,1045900,12.285,12.575,12.075,12.575,2091800,0.0,1.0
2001-12-19,24.66,24.81,23.8,24.35,1288100,12.33,12.405,11.9,12.175,2576200,0.0,1.0
2001-12-20,24.46,24.66,24.07,24.58,1081300,12.23,12.33,12.035,12.29,2162600,0.0,1.0
2001-12-21,24.8,25.0,23.85,24.65,2587800,12.4,12.5,11.925,12.325,5175600,0.0,1.0
2001-12-24,24.91,25.0,24.8,25.0,482100,12.455,12.5,12.4,12.5,964200,0.0,1.0
2001-12-26,24.64,24.98,24.6,24.92,650900,12.32,12.49,12.3,12.46,1301800,0.0,1.0
2001-12-27,24.4,24.9,23.97,24.6,971500,12.2,12.45,11.985,12.3,1943000,0.0,1.0
2001-12-28,24.59,24.77,24.31,24.4,799400,12.295,12.385,12.155,12.2,1598800,0.0,1.0
2001-12-31,24.12,24.61,24.12,24.59,1181100,12.06,12.305,12.06,12.295,2362200,0.0,1.0
2002-01-02,22.75,24.0,22.15,23.8,3576300,11.375,12.0,11.075,11.9,7152600,0.0,1.0
2002-01-03,22.21,22.9,21.82,22.9,3383600,11.105,11.45,10.91,11.45,6767200,0.0,1.0
2002-01-04,22.71,22.85,22.12,22.85,3258900,11.355,11.425,11.06,11.425,6517800,0.0,1.0
2002-01-07,23.0,23.05,22.71,22.71,2392600,11.5,11.525,11.355,11.355,4785200,0.0,1.0
2002-01-08,22.96,23.0,22.36,22.73,1638700,11.48,11.5,11.18,11.365,3277400,0.0,1.0
2002-01-09,22.75,22.9,22.49,22.75,2865100,11.375,11.45,11.245,11.375,5730200,0.0,1.0
2002-01-10,22.34,22.59,22.13,22.25,1133800,11.17,11.295,11.065,11.125,2267600,0.0,1.0
2002-01-11,22.39,22.49,22.21,22.3,739700,11.195,11.245,11.105,11.15,1479400,0.0,1.0
2002-01-14,22.05,22.4,21.89,22.3,990800,11.025,11.2,10.945,11.15,1981600,0.0,1.0
2002-01-15,22.68,22.85,21.91,22.05,1830100,11.34,11.425,10.955,11.025,3660200,0.0,1.0
2002-01-16,21.38,21.85,20.49,21.4,6846600,10.69,10.925,10.245,10.7,13693200,0.0,1.0
2002-01-17,21.34,22.44,21.01,21.35,3606000,10.67,11.22,10.505,10.675,7212000,0.0,1.0
2002-01-18,21.11,21.33,20.75,21.1,1132200,10.555,10.665,10.375,10.55,2264400,0.0,1.0
2002-01-22,22.0,22.29,21.14,21.15,3065000,11.0,11.145,10.57,10.575,6130000,0.0,1.0
2002-01-23,21.85,22.09,21.77,22.09,1752300,10.925,11.045,10.885,11.045,3504600,0.0,1.0
2002-01-24,22.18,22.48,21.95,22.4,1837000,11.09,11.24,10.975,11.2,3674000,0.0,1.0
2002-01-25,22.2,22.65,22.18,22.4,1918900,11.1,11.325,11.09,11.2,3837800,0.0,1.0
2002-01-28,22.04,22.25,21.85,22.25,1215800,11.02,11.125,10.925,11.125,2431600,0.0,1.0
2002-01-29,21.8,22.05,21.38,22.05,1628200,10.9,11.025,10.69,11.025,3256400,0.0,1.0
2002-01-30,22.05,22.52,21.75,22.05,1105700,11.025,11.26,10.875,11.025,2211400,0.0,1.0
2002-01-31,22.47,22.56,22.05,22.05,786700,11.235,11.28,11.025,11.025,1573400,0.0,1.0
2002-02-01,22.16,22.9,22.09,22.9,985200,11.08,11.45,11.045,11.45,1970400,0.0,1.0
2002-02-04,21.51,22.05,21.37,21.88,995800,10.755,11.025,10.685,10.94,1991600,0.0,1.0
2002-02-05,21.94,22.16,21.3,21.35,1023900,10.97,11.08,10.65,10.675,2047800,0.0,1.0
2002-02-06,21.94,22.55,21.8,22.0,1674900,10.97,11.275,10.9,11.0,3349800,0.0,1.0
2002-02-07,21.73,22.16,21.55,21.6,945400,10.865,11.08,10.775,10.8,1890800,0.0,1.0
2002-02-08,23.47,23.99,22.95,23.25,3729700,11.735,11.995,11.475,11.625,7459400,0.0,1.0
2002-02-11,23.65,23.95,23.59,23.65,2191900,11.825,11.975,11.795,11.825,4383800,0.0,1.0
2002-02-12,23.59,23.7,22.88,23.65,2315600,11.795,11.85,11.44,11.825,4631200,0.0,1.0
2002-02-13,23.7,24.08,23.6,23.7,2946100,11.85,12.04,11.8,11.85,5892200,0.0,1.0
2002-02-14,24.75,25.06,24.0,24.0,3110600,12.375,12.53,12.0,12.0,6221200,0.0,1.0
2002-02-15,24.87,25.05,24.65,25.05,1465500,12.435,12.525,12.325,12.525,2931000,0.0,1.0
2002-02-19,24.69,25.1,24.45,24.79,1953400,12.345,12.55,12.225,12.395,3906800,0.0,1.0
2002-02-20,24.57,24.75,23.89,24.75,1471300,12.285,12.375,11.945,12.375,2942600,0.0,1.0
2002-02-21,23.54,24.6,23.44,24.25,1669100,11.77,12.3,11.72,12.125,3338200,0.0,1.0
2002-02-22,23.34,23.73,23.0,23.0,1770200,11.67,11.865,11.5,11.5,3540400,0.0,1.0
2002-02-25,22.76,23.64,22.55,23.64,2417900,11.38,11.82,11.275,11.82,4835800,0.0,1.0
2002-02-26,22.25,22.5,21.75,22.0,4623700,11.125,11.25,10.875,11.0,9247400,0.0,1.0
2002-02-27,22.87,22.87,22.34,22.5,1569500,11.435,11.435,11.17,11.25,3139000,0.0,1.0
2002-02-28,22.36,23.3,22.28,22.95,1360900,11.18,11.65,11.14,11.475,2721800,0.0,1.0
2002-03-01,23.24,23.29,22.35,22.6,1907200,11.62,11.645,11.175,11.3,3814400,0.0,1.0
2002-03-04,23.05,23.75,22.73,23.6,1400800,11.525,11.875,11.365,11.8,2801600,0.0,1.0
2002-03-05,21.65,23.05,21.65,23.05,2673000,10.825,11.525,10.825,11.525,5346000,0.0,1.0
2002-03-06,22.0,22.3,21.85,22.0,1916500,11.0,11.15,10.925,11.0,3833000,0.0,1.0
2002-03-07,21.62,22.45,21.42,22.0,2770400,10.81,11.225,10.71,11.0,5540800,0.0,1.0
2002-03-08,22.4,22.4,21.61,22.0,1541300,11.2,11.2,10.805,11.0,3082600,0.0,1.0
2002-03-11,23.0,23.06,22.17,22.6,2549600,11.5,11.53,11.085,11.3,5099200,0.0,1.0
2002-03-12,23.86,23.86,23.15,23.86,3013700,11.93,11.93,11.575,11.93,6027400,0.0,1.0
2002-03-13,23.91,24.34,23.46,23.7,1827700,11.955,12.17,11.73,11.85,3655400,0.0,1.0
2002-03-14,23.44,24.1,23.25,24.1,1183100,11.72,12.05,11.625,12.05,2366200,0.0,1.0
2002-03-15,24.06,24.21,23.65,23.7,2589300,12.03,12.105,11.825,11.85,5178600,0.0,1.0
2002-03-18,24.34,24.91,24.12,24.4,1696900,12.17,12.455,12.06,12.2,3393800,0.0,1.0
2002-03-19,24.65,25.5,23.6,24.0,3301800,12.325,12.75,11.8,12.0,6603600,0.0,1.0
2002-03-20,24.68,24.98,24.36,24.5,1379700,12.34,12.49,12.18,12.25,2759400,0.0,1.0
2002-03-21,24.7,25.0,24.64,25.0,2002700,12.35,12.5,12.32,12.5,4005400,0.0,1.0
2002-03-22,24.75,25.36,24.66,25.25,3320800,12.375,12.68,12.33,12.625,6641600,0.0,1.0
2002-03-25,24.47,24.85,24.36,24.8,2360300,12.235,12.425,12.18,12.4,4720600,0.0,1.0
2002-03-26,24.4,24.55,24.2,24.2,1386500,12.2,12.275,12.1,12.1,2773000,0.0,1.0
2002-03-27,24.78,24.87,24.15,24.87,1662600,12.39,12.435,12.075,12.435,3325200,0.0,1.0
2002-03-28,25.09,25.48,24.54,24.54,3961700,12.545,12.74,12.27,12.27,7923400,0.0,1.0
2002-04-01,24.79,25.0,24.35,25.0,714100,12.395,12.5,12.175,12.5,1428200,0.0,1.0
2002-04-02,24.91,25.2,24.4,24.7,1123800,12.455,12.6,12.2,12.35,2247600,0.0,1.0
2002-04-03,24.54,24.91,24.32,24.91,959200,12.27,12.455,12.16,12.455,1918400,0.0,1.0
2002-04-04,24.49,24.65,24.28,24.45,1431800,12.245,12.325,12.14,12.225,2863600,0.0,1.0
2002-04-05,24.35,24.58,24.29,24.49,983500,12.175,12.29,12.145,12.245,1967000,0.0,1.0
2002-04-08,24.45,24.7,24.26,24.35,1238100,12.225,12.35,12.13,12.175,2476200,0.0,1.0
2002-04-09,24.62,24.7,24.2,24.38,1080000,12.31,12.35,12.1,12.19,2160000,0.0,1.0
2002-04-10,24.84,25.15,24.5,24.65,1058000,12.42,12.575,12.25,12.325,2116000,0.0,1.0
2002-04-11,25.31,25.5,24.75,24.84,997900,12.655,12.75,12.375,12.42,1995800,0.0,1.0
2002-04-12,26.0,26.38,25.65,25.85,2201400,13.0,13.19,12.825,12.925,4402800,0.0,1.0
2002-04-15,26.25,26.6,25.7,25.9,3972600,13.125,13.3,12.85,12.95,7945200,0.0,1.0
2002-04-16,26.02,26.35,25.86,26.2,1327200,13.01,13.175,12.93,13.1,2654400,0.0,1.0
2002-04-17,24.89,26.5,24.65,26.5,6676700,12.445,13.25,12.325,13.25,13353400,0.0,1.0
2002-04-18,25.14,25.25,24.75,25.0,1451600,12.57,12.625,12.375,12.5,2903200,0.0,1.0
2002-04-19,25.26,25.48,24.75,25.35,1379400,12.63,12.74,12.375,12.675,2758800,0.0,1.0
2002-04-22,24.59,24.96,24.5,24.75,1484700,12.295,12.48,12.25,12.375,2969400,0.0,1.0
2002-04-23,24.57,24.85,24.52,24.7,1114500,12.285,12.425,12.26,12.35,2229000,0.0,1.0
2002-04-24,24.4,24.85,24.3,24.7,1559400,12.2,12.425,12.15,12.35,3118800,0.0,1.0
2002-04-25,24.64,24.7,24.04,24.45,1034900,12.32,12.35,12.02,12.225,2069800,0.0,1.0
2002-04-26,24.69,25.05,24.5,25.0,767800,12.345,12.525,12.25,12.5,1535600,0.0,1.0
2002-04-29,24.23,24.58,24.07,24.55,1555600,12.115,12.29,12.035,12.275,3111200,0.0,1.0
2002-04-30,24.92,24.99,23.93,24.23,1029000,12.46,12.495,11.965,12.115,2058000,0.0,1.0
2002-05-01,25.16,25.16,24.6,24.83,1033000,12.58,12.58,12.3,12.415,2066000,0.0,1.0
2002-05-02,25.0,26.0,24.9,25.15,1892300,12.5,13.0,12.45,12.575,3784600,0.0,1.0
2002-05-03,24.78,25.25,24.7,25.25,726500,12.39,12.625,12.35,12.625,1453000,0.0,1.0
2002-05-06,24.28,24.7,24.2,24.7,971300,12.14,12.35,12.1,12.35,1942600,0.0,1.0
2002-05-07,24.68,24.85,24.24,24.48,1111300,12.34,12.425,12.12,12.24,2222600,0.0,1.0
2002-05-08,25.2,25.25,24.8,24.93,1302300,12.6,12.625,12.4,12.465,2604600,0.0,1.0
2002-05-09,24.91,25.25,24.75,25.02,918600,12.455,12.625,12.375,12.51,1837200,0.0,1.0
2002-05-10,24.9,25.45,24.81,24.92,1212700,12.45,12.725,12.405,12.46,2425400,0.0,1.0
2002-05-13,24.92,25.08,24.8,24.9,542700,12.46,12.54,12.4,12.45,1085400,0.0,1.0
2002-05-14,25.13,25.25,24.68,24.95,846700,12.565,12.625,12.34,12.475,1693400,0.0,1.0
2002-05-15,24.94,25.14,24.89,24.98,644800,12.47,12.57,12.445,12.49,1289600,0.0,1.0
2002-05-16,25.32,25.71,24.07,24.9,2107300,12.66,12.855,12.035,12.45,4214600,0.0,1.0
2002-05-17,25.6,25.74,25.17,25.34,1653400,12.8,12.87,12.585,12.67,3306800,0.0,1.0
2002-05-20,26.3,26.53,25.22,25.55,2095100,13.15,13.265,12.61,12.775,4190200,0.0,1.0
2002-05-21,26.73,26.81,26.31,26.67,1864100,13.365,13.405,13.155,13.335,3728200,0.0,1.0
2002-05-22,26.15,26.42,25.83,26.42,2862300,13.075,13.21,12.915,13.21,5724600,0.0,1.0
2002-05-23,27.53,27.7,26.35,26.65,2176600,13.765,13.85,13.175,13.325,4353200,0.0,1.0
2002-05-24,26.95,27.7,26.6,27.4,2538900,13.475,13.85,13.3,13.7,5077800,0.0,1.0
2002-05-28,26.61,26.86,26.18,26.8,1868300,13.305,13.43,13.09,13.4,3736600,0.0,1.0
2002-05-29,27.14,27.97,26.65,26.65,3404300,13.57,13.985,13.325,13.325,6808600,0.0,1.0
2002-05-30,27.4,27.43,26.8,27.0,2601900,13.7,13.715,13.4,13.5,5203800,0.0,1.0
2002-05-31,27.85,27.91,27.1,27.25,2568700,13.925,13.955,13.55,13.625,5137400,0.0,1.0
2002-06-03,27.19,27.85,26.85,27.75,1549400,13.595,13.925,13.425,13.875,3098800,0.0,1.0
2002-06-04,26.55,27.3,26.06,27.05,1862800,13.275,13.65,13.03,13.525,3725600,0.0,1.0
2002-06-05,26.4,27.16,26.16,26.52,2079400,13.2,13.58,13.08,13.26,4158800,0.0,1.0
2002-06-06,26.29,26.55,25.85,26.5,823700,13.145,13.275,12.925,13.25,1647400,0.0,1.0
2002-06-07,26.02,26.29,25.7,26.29,1200700,13.01,13.145,12.85,13.145,2401400,0.0,1.0
2002-06-10,26.35,26.55,25.95,26.05,1109700,13.175,13.275,12.975,13.025,2219400,0.0,1.0
2002-06-11,26.0,26.65,25.5,26.3,1834700,13.0,13.325,12.75,13.15,3669400,0.0,1.0
2002-06-12,25.12,25.6,24.45,25.55,2536000,12.56,12.8,12.225,12.775,5072000,0.0,1.0
2002-06-13,26.86,27.55,24.9,25.0,5775800,13.43,13.775,12.45,12.5,11551600,0.0,1.0
2002-06-14,27.25,27.48,25.7,26.75,2897700,13.625,13.74,12.85,13.375,5795400,0.0,1.0
2002-06-17,28.39,28.59,27.41,27.65,3246100,14.195,14.295,13.705,13.825,6492200,0.0,1.0
2002-06-18,28.75,28.83,28.2,28.39,2012400,14.375,14.415,14.1,14.195,4024800,0.0,1.0
2002-06-19,29.51,30.05,28.4,28.75,2929900,14.755,15.025,14.2,14.375,5859800,0.0,1.0
2002-06-20,31.65,32.5,31.19,31.7,6084100,15.825,16.25,15.595,15.85,12168200,0.0,1.0
2002-06-21,31.07,31.55,30.84,31.1,3241100,15.535,15.775,15.42,15.55,6482200,0.0,1.0
2002-06-24,31.53,32.0,30.0,30.7,2241500,15.765,16.0,15.0,15.35,4483000,0.0,1.0
2002-06-25,30.89,31.51,30.6,31.5,2231400,15.445,15.755,15.3,15.75,4462800,0.0,1.0
2002-06-26,31.67,31.8,30.06,30.89,3552700,15.835,15.9,15.03,15.445,7105400,0.0,1.0
2002-06-27,30.85,32.15,30.22,32.15,3155200,15.425,16.075,15.11,16.075,6310400,0.0,1.0
2002-06-28,29.32,30.76,29.32,30.75,3338300,14.66,15.38,14.66,15.375,6676600,0.0,1.0
2002-07-01,28.73,29.9,28.64,29.55,2353200,14.365,14.95,14.32,14.775,4706400,0.0,1.0
2002-07-02,28.0,28.98,27.93,28.98,1851200,14.0,14.49,13.965,14.49,3702400,0.0,1.0
2002-07-03,28.45,29.2,27.6,27.6,1847800,14.225,14.6,13.8,13.8,3695600,0.0,1.0
2002-07-05,29.35,29.4,28.56,29.0,631200,14.675,14.7,14.28,14.5,1262400,0.0,1.0
2002-07-08,28.51,29.3,28.5,29.0,1804300,14.255,14.65,14.25,14.5,3608600,0.0,1.0
2002-07-09,27.87,29.2,27.7,28.51,3192100,13.935,14.6,13.85,14.255,6384200,0.0,1.0
2002-07-10,26.6,27.9,26.3,27.86,1888800,13.3,13.95,13.15,13.93,3777600,0.0,1.0
2002-07-11,27.08,27.11,25.61,26.58,2876600,13.54,13.555,12.805,13.29,5753200,0.0,1.0
2002-07-12,27.12,27.8,26.77,27.08,2092500,13.56,13.9,13.385,13.54,4185000,0.0,1.0
2002-07-15,26.6,27.45,24.62,27.4,3705000,13.3,13.725,12.31,13.7,7410000,0.0,1.0
2002-07-16,26.99,27.5,26.04,26.1,2528600,13.495,13.75,13.02,13.05,5057200,0.0,1.0
2002-07-17,26.93,28.2,26.3,27.87,3139600,13.465,14.1,13.15,13.935,6279200,0.0,1.0
2002-07-18,26.0,27.17,25.75,27.1,1677500,13.0,13.585,12.875,13.55,3355000,0.0,1.0
2002-07-19,24.7,26.0,24.69,26.0,1824900,12.35,13.0,12.345,13.0,3649800,0.0,1.0
2002-07-22,24.4,25.75,24.27,24.7,2326600,12.2,12.875,12.135,12.35,4653200,0.0,1.0
2002-07-23,23.3,24.45,23.0,24.22,2779800,11.65,12.225,11.5,12.11,5559600,0.0,1.0
2002-07-24,27.1,27.19,23.9,24.0,4056500,13.55,13.595,11.95,12.0,8113000,0.0,1.0
2002-07-25,28.27,29.0,26.5,26.9,4260800,14.135,14.5,13.25,13.45,8521600,0.0,1.0
2002-07-26,27.65,28.64,27.49,28.35,2374400,13.825,14.32,13.745,14.175,4748800,0.0,1.0
2002-07-29,29.5,29.52,28.28,28.5,1688500,14.75,14.76,14.14,14.25,3377000,0.0,1.0
2002-07-30,28.67,29.35,26.5,29.25,4682600,14.335,14.675,13.25,14.625,9365200,0.0,1.0
2002-07-31,29.99,29.99,28.5,29.0,2308300,14.995,14.995,14.25,14.5,4616600,0.0,1.0
2002-08-01,28.19,29.9,27.58,29.72,2245400,14.095,14.95,13.79,14.86,4490800,0.0,1.0
2002-08-02,27.9,28.4,27.26,28.3,1060500,13.95,14.2,13.63,14.15,2121000,0.0,1.0
2002-08-05,27.0,28.25,26.82,28.2,1438700,13.5,14.125,13.41,14.1,2877400,0.0,1.0
2002-08-06,27.06,27.7,26.94,27.0,1623900,13.53,13.85,13.47,13.5,3247800,0.0,1.0
2002-08-07,27.85,27.9,26.62,27.87,1175600,13.925,13.95,13.31,13.935,2351200,0.0,1.0
2002-08-08,29.4,29.6,27.62,28.28,1716300,14.7,14.8,13.81,14.14,3432600,0.0,1.0
2002-08-09,29.63,29.69,29.0,29.4,1683900,14.815,14.845,14.5,14.7,3367800,0.0,1.0
2002-08-12,29.01,29.22,28.3,28.72,1313900,14.505,14.61,14.15,14.36,2627800,0.0,1.0
2002-08-13,27.65,29.0,27.6,29.0,1370300,13.825,14.5,13.8,14.5,2740600,0.0,1.0
2002-08-14,27.91,28.29,26.56,27.66,1808200,13.955,14.145,13.28,13.83,3616400,0.0,1.0
2002-08-15,27.52,28.85,27.0,28.45,2165900,13.76,14.425,13.5,14.225,4331800,0.0,1.0
2002-08-16,28.36,28.59,27.35,27.52,1867000,14.18,14.295,13.675,13.76,3734000,0.0,1.0
2002-08-19,28.18,28.6,27.93,28.15,1135500,14.09,14.3,13.965,14.075,2271000,0.0,1.0
2002-08-20,28.18,28.7,28.05,28.1,1041800,14.09,14.35,14.025,14.05,2083600,0.0,1.0
2002-08-21,28.1,30.0,27.55,30.0,1502800,14.05,15.0,13.775,15.0,3005600,0.0,1.0
2002-08-22,28.75,29.1,28.06,28.15,1545500,14.375,14.55,14.03,14.075,3091000,0.0,1.0
2002-08-23,29.32,29.62,28.67,28.75,1808600,14.66,14.81,14.335,14.375,3617200,0.0,1.0
2002-08-26,29.25,29.45,28.7,29.38,1071900,14.625,14.725,14.35,14.69,2143800,0.0,1.0
2002-08-27,29.29,29.75,29.15,29.3,1243100,14.645,14.875,14.575,14.65,2486200,0.0,1.0
2002-08-28,28.94,29.4,28.75,29.27,1461500,14.47,14.7,14.375,14.635,2923000,0.0,1.0
2002-08-29,28.72,29.0,28.3,28.55,1663800,14.36,14.5,14.15,14.275,3327600,0.0,1.0
2002-08-30,29.15,29.5,28.53,28.55,898500,14.575,14.75,14.265,14.275,1797000,0.0,1.0
2002-09-03,27.71,28.85,27.53,27.53,1400500,13.855,14.425,13.765,13.765,2801000,0.0,1.0
2002-09-04,28.14,28.34,27.46,27.75,1517200,14.07,14.17,13.73,13.875,3034400,0.0,1.0
2002-09-05,27.91,28.2,27.7,28.02,1382800,13.955,14.1,13.85,14.01,2765600,0.0,1.0
2002-09-06,28.52,28.6,27.92,28.5,2028300,14.26,14.3,13.96,14.25,4056600,0.0,1.0
2002-09-09,29.75,29.89,28.53,28.53,3441400,14.875,14.945,14.265,14.265,6882800,0.0,1.0
2002-09-10,30.16,30.21,29.37,29.75,1998500,15.08,15.105,14.685,14.875,3997000,0.0,1.0
2002-09-11,30.7,30.84,30.1,30.3,1632600,15.35,15.42,15.05,15.15,3265200,0.0,1.0
2002-09-12,30.4,30.8,29.73,30.55,2110500,15.2,15.4,14.865,15.275,4221000,0.0,1.0
2002-09-13,30.18,30.2,29.74,30.07,1321900,15.09,15.1,14.87,15.035,2643800,0.0,1.0
2002-09-16,30.7,31.0,30.16,30.18,1501700,15.35,15.5,15.08,15.09,3003400,0.0,1.0
2002-09-17,30.32,31.2,30.06,31.15,1598800,15.16,15.6,15.03,15.575,3197600,0.0,1.0
2002-09-18,28.93,29.7,28.88,29.5,2546100,14.465,14.85,14.44,14.75,5092200,0.0,1.0
2002-09-19,29.06,29.98,28.73,28.75,1801500,14.53,14.99,14.365,14.375,3603000,0.0,1.0
2002-09-20,29.3,29.33,28.4,29.06,2038400,14.65,14.665,14.2,14.53,4076800,0.0,1.0
2002-09-23,29.34,29.55,28.8,28.8,1294800,14.67,14.775,14.4,14.4,2589600,0.0,1.0
2002-09-24,28.78,29.34,28.5,29.34,1798700,14.39,14.67,14.25,14.67,3597400,0.0,1.0
2002-09-25,30.06,30.18,29.2,29.2,3464100,15.03,15.09,14.6,14.6,6928200,0.0,1.0
2002-09-26,29.99,31.35,29.64,30.11,5425100,14.995,15.675,14.82,15.055,10850200,0.0,1.0
2002-09-27,31.48,31.8,29.9,29.99,3345900,15.74,15.9,14.95,14.995,6691800,0.0,1.0
2002-09-30,31.56,31.7,30.1,31.05,2853300,15.78,15.85,15.05,15.525,5706600,0.0,1.0
2002-10-01,32.28,32.28,31.2,31.8,2626100,16.14,16.14,15.6,15.9,5252200,0.0,1.0
2002-10-02,35.6,37.25,35.0,37.25,12701300,17.8,18.625,17.5,18.625,25402600,0.0,1.0
2002-10-03,34.39,35.34,34.15,35.0,5203300,17.195,17.67,17.075,17.5,10406600,0.0,1.0
2002-10-04,35.14,35.4,34.51,34.51,3746600,17.57,17.7,17.255,17.255,7493200,0.0,1.0
2002-10-07,35.06,36.0,35.0,35.6,3083300,17.53,18.0,17.5,17.8,6166600,0.0,1.0
2002-10-08,35.2,35.7,34.94,35.7,3250900,17.6,17.85,17.47,17.85,6501800,0.0,1.0
2002-10-09,35.43,35.75,35.0,35.21,2074200,17.715,17.875,17.5,17.605,4148400,0.0,1.0
2002-10-10,36.83,37.0,34.75,35.25,3166300,18.415,18.5,17.375,17.625,6332600,0.0,1.0
2002-10-11,36.29,37.13,35.63,37.0,4013400,18.145,18.565,17.815,18.5,8026800,0.0,1.0
2002-10-14,36.08,36.34,35.61,35.7,1950100,18.04,18.17,17.805,17.85,3900200,0.0,1.0
2002-10-15,35.19,36.7,34.97,36.35,2557700,17.595,18.35,17.485,18.175,5115400,0.0,1.0
2002-10-16,35.6,36.1,35.13,35.25,2509400,17.8,18.05,17.565,17.625,5018800,0.0,1.0
2002-10-17,36.4,36.61,36.1,36.5,2496100,18.2,18.305,18.05,18.25,4992200,0.0,1.0
2002-10-18,36.1,36.49,35.6,36.35,1859700,18.05,18.245,17.8,18.175,3719400,0.0,1.0
2002-10-21,36.5,36.55,35.87,36.0,1766900,18.25,18.275,17.935,18.0,3533800,0.0,1.0
2002-10-22,36.05,36.73,34.85,36.5,3701000,18.025,18.365,17.425,18.25,7402000,0.0,1.0
2002-10-23,38.15,38.6,37.0,37.0,8513700,19.075,19.3,18.5,18.5,17027400,0.0,1.0
2002-10-24,38.75,39.26,38.3,38.7,4420900,19.375,19.63,19.15,19.35,8841800,0.0,1.0
2002-10-25,38.1,38.85,38.04,38.6,2979700,19.05,19.425,19.02,19.3,5959400,0.0,1.0
2002-10-28,37.51,38.39,36.75,38.2,2496900,18.755,19.195,18.375,19.1,4993800,0.0,1.0
2002-10-29,37.45,37.95,36.81,37.95,1988100,18.725,18.975,18.405,18.975,3976200,0.0,1.0
2002-10-30,37.93,38.14,37.35,37.4,1507500,18.965,19.07,18.675,18.7,3015000,0.0,1.0
2002-10-31,37.63,38.24,37.16,37.75,2414400,18.815,19.12,18.58,18.875,4828800,0.0,1.0
2002-11-01,38.4,38.6,37.3,37.45,2582400,19.2,19.3,18.65,18.725,5164800,0.0,1.0
2002-11-04,38.8,39.1,38.2,38.5,2276900,19.4,19.55,19.1,19.25,4553800,0.0,1.0
2002-11-05,40.12,40.18,38.56,39.11,3064100,20.06,20.09,19.28,19.555,6128200,0.0,1.0
2002-11-06,39.51,40.22,39.12,39.65,2717000,19.755,20.11,19.56,19.825,5434000,0.0,1.0
2002-11-07,39.17,39.73,38.9,39.52,1749600,19.585,19.865,19.45,19.76,3499200,0.0,1.0
2002-11-08,38.89,39.45,38.52,39.0,1078500,19.445,19.725,19.26,19.5,2157000,0.0,1.0
2002-11-11,39.0,39.19,38.3,38.33,1083600,19.5,19.595,19.15,19.165,2167200,0.0,1.0
2002-11-12,39.25,39.8,38.8,39.1,1511100,19.625,19.9,19.4,19.55,3022200,0.0,1.0
2002-11-13,39.24,39.78,38.65,38.65,1639300,19.62,19.89,19.325,19.325,3278600,0.0,1.0
2002-11-14,39.05,39.46,38.57,39.38,1955000,19.525,19.73,19.285,19.69,3910000,0.0,1.0
2002-11-15,39.75,39.99,38.96,39.0,2131800,19.875,19.995,19.48,19.5,4263600,0.0,1.0
2002-11-18,39.77,40.1,39.6,39.65,1647600,19.885,20.05,19.8,19.825,3295200,0.0,1.0
2002-11-19,40.0,40.16,39.69,39.77,1807700,20.0,20.08,19.845,19.885,3615400,0.0,1.0
2002-11-20,40.65,40.9,39.42,39.85,2200600,20.325,20.45,19.71,19.925,4401200,0.0,1.0
2002-11-21,41.09,41.47,40.25,40.85,2146000,20.545,20.735,20.125,20.425,4292000,0.0,1.0
2002-11-22,39.96,41.25,39.61,41.0,4015600,19.98,20.625,19.805,20.5,8031200,0.0,1.0
2002-11-25,40.0,40.0,39.58,39.75,1603100,20.0,20.0,19.79,19.875,3206200,0.0,1.0
2002-11-26,39.2,39.96,39.14,39.94,2459000,19.6,19.98,19.57,19.97,4918000,0.0,1.0
2002-11-27,41.9,41.94,39.35,39.45,4720900,20.95,20.97,19.675,19.725,9441800,0.0,1.0
2002-11-29,42.0,42.3,41.66,41.98,1334100,21.0,21.15,20.83,20.99,2668200,0.0,1.0
2002-12-02,42.79,43.0,42.01,42.01,2154200,21.395,21.5,21.005,21.005,4308400,0.0,1.0
2002-12-03,42.22,42.56,41.77,42.56,1691800,21.11,21.28,20.885,21.28,3383600,0.0,1.0
2002-12-04,43.18,43.57,42.02,42.65,1356900,21.59,21.785,21.01,21.325,2713800,0.0,1.0
2002-12-05,43.44,43.65,42.76,43.1,2034500,21.72,21.825,21.38,21.55,4069000,0.0,1.0
2002-12-06,42.74,43.5,42.25,42.95,2653800,21.37,21.75,21.125,21.475,5307600,0.0,1.0
2002-12-09,42.51,43.68,42.3,42.58,1821500,21.255,21.84,21.15,21.29,3643000,0.0,1.0
2002-12-10,42.4,42.52,41.01,42.52,2499200,21.2,21.26,20.505,21.26,4998400,0.0,1.0
2002-12-11,42.22,42.26,41.65,41.86,1454700,21.11,21.13,20.825,20.93,2909400,0.0,1.0
2002-12-12,42.2,42.44,41.38,42.22,1090400,21.1,21.22,20.69,21.11,2180800,0.0,1.0
2002-12-13,41.75,42.1,41.55,42.1,1165500,20.875,21.05,20.775,21.05,2331000,0.0,1.0
2002-12-16,43.13,43.13,41.56,41.75,1378400,21.565,21.565,20.78,20.875,2756800,0.0,1.0
2002-12-17,42.67,43.14,41.56,43.0,1230900,21.335,21.57,20.78,21.5,2461800,0.0,1.0
2002-12-18,43.25,43.26,42.08,42.28,1314000,21.625,21.63,21.04,21.14,2628000,0.0,1.0
2002-12-19,43.7,43.94,43.01,43.19,1968100,21.85,21.97,21.505,21.595,3936200,0.0,1.0
2002-12-20,44.18,44.23,43.34,43.8,2114300,22.09,22.115,21.67,21.9,4228600,0.0,1.0
2002-12-23,44.21,44.3,43.78,43.91,1661300,22.105,22.15,21.89,21.955,3322600,0.0,1.0
2002-12-24,43.86,44.21,43.77,44.21,467400,21.93,22.105,21.885,22.105,934800,0.0,1.0
2002-12-26,43.34,43.9,43.21,43.86,795200,21.67,21.95,21.605,21.93,1590400,0.0,1.0
2002-12-27,42.08,43.19,42.07,43.15,1279600,21.04,21.595,21.035,21.575,2559200,0.0,1.0
2002-12-30,42.34,42.64,41.65,41.9,2085400,21.17,21.32,20.825,20.95,4170800,0.0,1.0
2002-12-31,42.52,42.98,42.01,42.34,1725700,21.26,21.49,21.005,21.17,3451400,0.0,1.0
2003-01-02,42.99,43.0,41.69,42.72,3020000,21.495,21.5,20.845,21.36,6040000,0.0,1.0
2003-01-03,43.8,44.27,42.82,43.2,3881400,21.9,22.135,21.41,21.6,7762800,0.0,1.0
2003-01-06,44.67,44.69,43.8,43.8,2756000,22.335,22.345,21.9,21.9,5512000,0.0,1.0
2003-01-07,44.92,44.92,44.31,44.67,2067300,22.46,22.46,22.155,22.335,4134600,0.0,1.0
2003-01-08,44.19,44.92,43.95,44.91,1990800,22.095,22.46,21.975,22.455,3981600,0.0,1.0
2003-01-09,44.82,44.82,44.19,44.2,1359400,22.41,22.41,22.095,22.1,2718800,0.0,1.0
2003-01-10,45.02,45.18,44.43,44.6,1322200,22.51,22.59,22.215,22.3,2644400,0.0,1.0
2003-01-13,44.27,45.17,43.97,45.02,1950500,22.135,22.585,21.985,22.51,3901000,0.0,1.0
2003-01-14,43.4,44.04,43.31,43.85,2278300,21.7,22.02,21.655,21.925,4556600,0.0,1.0
2003-01-15,43.74,43.76,43.12,43.4,3383500,21.87,21.88,21.56,21.7,6767000,0.0,1.0
2003-01-16,45.17,45.2,43.75,43.75,3131300,22.585,22.6,21.875,21.875,6262600,0.0,1.0
2003-01-17,45.77,45.96,44.9,45.1,3569100,22.885,22.98,22.45,22.55,7138200,0.0,1.0
2003-01-21,44.06,49.94,43.74,49.94,7603100,22.03,24.97,21.87,24.97,15206200,0.0,1.0
2003-01-22,45.0,45.99,44.55,44.8,6816200,22.5,22.995,22.275,22.4,13632400,0.0,1.0
2003-01-23,44.88,45.24,44.65,45.24,2626300,22.44,22.62,22.325,22.62,5252600,0.0,1.0
2003-01-24,43.77,44.98,43.72,44.9,1885100,21.885,22.49,21.86,22.45,3770200,0.0,1.0
2003-01-27,41.7,43.1,41.6,42.65,4369800,20.85,21.55,20.8,21.325,8739600,0.0,1.0
2003-01-28,41.0,42.19,40.01,42.1,4671800,20.5,21.095,20.005,21.05,9343600,0.0,1.0
2003-01-29,41.0,42.19,40.01,42.1,4783400,20.5,21.095,20.005,21.05,9566800,0.0,1.0
2003-01-30,39.75,40.87,38.2,40.87,6678600,19.875,20.435,19.1,20.435,13357200,0.0,1.0
2003-01-31,40.45,40.7,39.31,39.31,2960800,20.225,20.35,19.655,19.655,5921600,0.0,1.0
2003-02-03,41.02,41.1,40.25,40.7,2263100,20.51,20.55,20.125,20.35,4526200,0.0,1.0
2003-02-04,41.07,41.07,40.2,41.02,1820500,20.535,20.535,20.1,20.51,3641000,0.0,1.0
2003-02-05,40.47,42.5,39.48,41.07,3337400,20.235,21.25,19.74,20.535,6674800,0.0,1.0
2003-02-06,40.7,40.7,39.88,40.48,1957200,20.35,20.35,19.94,20.24,3914400,0.0,1.0
2003-02-07,40.52,40.77,40.39,40.77,2024600,20.26,20.385,20.195,20.385,4049200,0.0,1.0
2003-02-10,40.15,40.55,39.79,40.52,1656600,20.075,20.275,19.895,20.26,3313200,0.0,1.0
2003-02-11,39.67,40.59,39.65,40.2,1809700,19.835,20.295,19.825,20.1,3619400,0.0,1.0
2003-02-12,39.95,40.15,39.6,39.9,2291000,19.975,20.075,19.8,19.95,4582000,0.0,1.0
2003-02-13,39.98,40.18,39.77,39.9,2712500,19.99,20.09,19.885,19.95,5425000,0.0,1.0
2003-02-14,40.95,40.95,39.62,40.0,1521600,20.475,20.475,19.81,20.0,3043200,0.0,1.0
2003-02-18,41.85,42.16,41.05,41.05,1646400,20.925,21.08,20.525,20.525,3292800,0.0,1.0
2003-02-19,41.79,41.96,41.6,41.95,1428900,20.895,20.98,20.8,20.975,2857800,0.0,1.0
2003-02-20,42.39,42.75,42.15,42.2,2214100,21.195,21.375,21.075,21.1,4428200,0.0,1.0
2003-02-21,42.96,43.2,41.85,42.34,2108500,21.48,21.6,20.925,21.17,4217000,0.0,1.0
2003-02-24,42.52,42.98,42.38,42.81,2064400,21.26,21.49,21.19,21.405,4128800,0.0,1.0
2003-02-25,43.56,43.56,42.27,42.44,1764300,21.78,21.78,21.135,21.22,3528600,0.0,1.0
2003-02-26,43.4,43.65,43.28,43.47,1529800,21.7,21.825,21.64,21.735,3059600,0.0,1.0
2003-02-27,43.45,43.56,42.55,43.28,2290700,21.725,21.78,21.275,21.64,4581400,0.0,1.0
2003-02-28,44.17,44.21,43.1,43.45,2488800,22.085,22.105,21.55,21.725,4977600,0.0,1.0
2003-03-03,43.08,44.94,43.08,44.3,1702800,21.54,22.47,21.54,22.15,3405600,0.0,1.0
2003-03-04,42.72,43.55,42.67,43.21,1583700,21.36,21.775,21.335,21.605,3167400,0.0,1.0
2003-03-05,43.64,43.73,42.56,43.0,1465700,21.82,21.865,21.28,21.5,2931400,0.0,1.0
2003-03-06,42.17,43.65,41.5,43.65,4625200,21.085,21.825,20.75,21.825,9250400,0.0,1.0
2003-03-07,42.06,42.48,41.76,42.18,3143200,21.03,21.24,20.88,21.09,6286400,0.0,1.0
2003-03-10,41.56,42.08,41.49,41.98,1230700,20.78,21.04,20.745,20.99,2461400,0.0,1.0
2003-03-11,41.62,42.35,41.5,42.05,2051700,20.81,21.175,20.75,21.025,4103400,0.0,1.0
2003-03-12,41.5,42.04,41.28,41.58,1545400,20.75,21.02,20.64,20.79,3090800,0.0,1.0
2003-03-13,44.05,44.05,42.34,42.4,3560900,22.025,22.025,21.17,21.2,7121800,0.0,1.0
2003-03-14,43.55,44.23,43.26,44.0,1730300,21.775,22.115,21.63,22.0,3460600,0.0,1.0
2003-03-17,45.97,45.98,43.73,43.73,2817200,22.985,22.99,21.865,21.865,5634400,0.0,1.0
2003-03-18,45.97,46.7,45.37,45.98,2339900,22.985,23.35,22.685,22.99,4679800,0.0,1.0
2003-03-19,46.37,46.37,45.6,46.12,1803100,23.185,23.185,22.8,23.06,3606200,0.0,1.0
2003-03-20,46.82,47.21,45.68,45.75,2326100,23.41,23.605,22.84,22.875,4652200,0.0,1.0
2003-03-21,47.4,47.55,46.9,47.1,3005100,23.7,23.775,23.45,23.55,6010200,0.0,1.0
2003-03-24,45.68,46.23,45.64,45.9,2154800,22.84,23.115,22.82,22.95,4309600,0.0,1.0
2003-03-25,45.95,46.25,45.3,45.35,1921900,22.975,23.125,22.65,22.675,3843800,0.0,1.0
2003-03-26,43.25,44.4,42.6,44.35,7918700,21.625,22.2,21.3,22.175,15837400,0.0,1.0
2003-03-27,42.95,43.5,42.71,43.2,3822800,21.475,21.75,21.355,21.6,7645600,0.0,1.0
2003-03-28,41.86,42.9,40.55,42.9,6997700,20.93,21.45,20.275,21.45,13995400,0.0,1.0
2003-03-31,40.76,41.86,40.75,41.86,5128700,20.38,20.93,20.375,20.93,10257400,0.0,1.0
2003-04-01,41.71,41.71,40.76,41.1,2887400,20.855,20.855,20.38,20.55,5774800,0.0,1.0
2003-04-02,42.47,43.0,41.8,41.8,2530900,21.235,21.5,20.9,20.9,5061800,0.0,1.0
2003-04-03,42.8,43.6,41.72,43.0,2159200,21.4,21.8,20.86,21.5,4318400,0.0,1.0
2003-04-04,41.25,42.9,41.15,42.8,2434700,20.625,21.45,20.575,21.4,4869400,0.0,1.0
2003-04-07,41.96,42.93,41.8,41.8,2464900,20.98,21.465,20.9,20.9,4929800,0.0,1.0
2003-04-08,42.66,42.87,41.85,41.96,2062800,21.33,21.435,20.925,20.98,4125600,0.0,1.0
2003-04-09,43.08,43.89,42.51,42.84,2188500,21.54,21.945,21.255,21.42,4377000,0.0,1.0
2003-04-10,43.25,43.588,42.77,43.55,1652900,21.625,21.794,21.385,21.775,3305800,0.0,1.0
2003-04-11,42.9,43.65,42.6,43.25,1667900,21.45,21.825,21.3,21.625,3335800,0.0,1.0
2003-04-14,42.72,43.0,42.15,42.9,1597000,21.36,21.5,21.075,21.45,3194000,0.0,1.0
2003-04-15,43.11,43.11,42.02,42.6,2301700,21.555,21.555,21.01,21.3,4603400,0.0,1.0
2003-04-16,42.76,43.49,42.42,43.25,2027500,21.38,21.745,21.21,21.625,4055000,0.0,1.0
2003-04-17,42.19,42.45,40.99,42.35,3675100,21.095,21.225,20.495,21.175,7350200,0.0,1.0
2003-04-21,41.68,42.3,40.78,42.2,2451400,20.84,21.15,20.39,21.1,4902800,0.0,1.0
2003-04-22,42.21,42.36,40.54,41.69,4819900,21.105,21.18,20.27,20.845,9639800,0.0,1.0
2003-04-23,43.63,43.7,42.49,43.0,3179500,21.815,21.85,21.245,21.5,6359000,0.0,1.0
2003-04-24,43.66,43.9,42.8,42.9,3583500,21.83,21.95,21.4,21.45,7167000,0.0,1.0
2003-04-25,42.91,43.65,42.75,43.65,1989200,21.455,21.825,21.375,21.825,3978400,0.0,1.0
2003-04-28,43.14,43.3,42.8,43.0,2174700,21.57,21.65,21.4,21.5,4349400,0.0,1.0
2003-04-29,43.56,43.82,42.9,43.65,1930700,21.78,21.91,21.45,21.825,3861400,0.0,1.0
2003-04-30,43.05,43.5,42.9,43.5,2744300,21.525,21.75,21.45,21.75,5488600,0.0,1.0
2003-05-01,43.62,44.01,42.9,43.4,2232100,21.81,22.005,21.45,21.7,4464200,0.0,1.0
2003-05-02,45.88,46.18,43.47,43.65,4224900,22.94,23.09,21.735,21.825,8449800,0.0,1.0
2003-05-05,45.87,46.94,45.72,46.45,2748200,22.935,23.47,22.86,23.225,5496400,0.0,1.0
2003-05-06,46.51,47.2,45.865,46.3,3570600,23.255,23.6,22.9325,23.15,7141200,0.0,1.0
2003-05-07,45.93,46.98,45.6,46.5,2070600,22.965,23.49,22.8,23.25,4141200,0.0,1.0
2003-05-08,46.11,46.27,45.35,45.7,2681700,23.055,23.135,22.675,22.85,5363400,0.0,1.0
2003-05-09,46.91,46.93,45.75,46.28,2843300,23.455,23.465,22.875,23.14,5686600,0.0,1.0
2003-05-12,48.0,48.29,46.51,46.55,4248300,24.0,24.145,23.255,23.275,8496600,0.0,1.0
2003-05-13,48.0,48.12,47.32,47.35,3042400,24.0,24.06,23.66,23.675,6084800,0.0,1.0
2003-05-14,47.45,48.37,47.41,48.2,2618600,23.725,24.185,23.705,24.1,5237200,0.0,1.0
2003-05-15,48.45,48.51,47.2,48.0,2827100,24.225,24.255,23.6,24.0,5654200,0.0,1.0
2003-05-16,48.7,49.25,48.05,48.58,2480400,24.35,24.625,24.025,24.29,4960800,0.0,1.0
2003-05-19,47.59,49.1,47.5,48.45,3378900,23.795,24.55,23.75,24.225,6757800,0.0,1.0
2003-05-20,48.01,48.24,47.02,47.42,2700400,24.005,24.12,23.51,23.71,5400800,0.0,1.0
2003-05-21,50.08,50.5,47.42,48.02,6070400,25.04,25.25,23.71,24.01,12140800,0.0,1.0
2003-05-22,50.78,51.25,50.22,50.53,4134700,25.39,25.625,25.11,25.265,8269400,0.0,1.0
2003-05-23,50.51,50.97,49.69,50.95,2982900,25.255,25.485,24.845,25.475,5965800,0.0,1.0
2003-05-27,50.17,50.74,49.92,50.4,3480900,25.085,25.37,24.96,25.2,6961800,0.0,1.0
2003-05-28,50.05,50.77,49.6,50.42,3071900,25.025,25.385,24.8,25.21,6143800,0.0,1.0
2003-05-29,51.15,51.69,49.75,50.45,3776700,25.575,25.845,24.875,25.225,7553400,0.0,1.0
2003-05-30,52.1,52.25,51.08,51.08,2536900,26.05,26.125,25.54,25.54,5073800,0.0,1.0
2003-06-02,50.8,52.84,50.8,52.14,2875700,25.4,26.42,25.4,26.07,5751400,0.0,1.0
2003-06-03,51.85,52.86,50.81,50.81,5458700,25.925,26.43,25.405,25.405,10917400,0.0,1.0
2003-06-04,55.2,55.74,52.15,52.15,9133500,27.6,27.87,26.075,26.075,18267000,0.0,1.0
2003-06-05,56.85,58.42,54.85,55.2,6245100,28.425,29.21,27.425,27.6,12490200,0.0,1.0
2003-06-06,56.06,57.63,55.75,56.85,3803400,28.03,28.815,27.875,28.425,7606800,0.0,1.0
2003-06-09,56.1,56.65,55.35,55.4,2711900,28.05,28.325,27.675,27.7,5423800,0.0,1.0
2003-06-10,54.99,56.1,54.22,55.75,4550900,27.495,28.05,27.11,27.875,9101800,0.0,1.0
2003-06-11,59.75,60.43,53.87,54.99,14915400,29.875,30.215,26.935,27.495,29830800,0.0,1.0
2003-06-12,60.85,62.4,60.05,62.0,8504000,30.425,31.2,30.025,31.0,17008000,0.0,1.0
2003-06-13,61.75,62.42,60.81,60.85,4247800,30.875,31.21,30.405,30.425,8495600,0.0,1.0
2003-06-16,63.27,63.55,62.2,62.5,3754700,31.635,31.775,31.1,31.25,7509400,0.0,1.0
2003-06-17,64.6,65.73,63.43,63.52,3822900,32.3,32.865,31.715,31.76,7645800,0.0,1.0
2003-06-18,63.1,64.68,62.5,64.59,2883000,31.55,32.34,31.25,32.295,5766000,0.0,1.0
2003-06-19,61.69,63.64,61.06,63.1,2840100,30.845,31.82,30.53,31.55,5680200,0.0,1.0
2003-06-20,60.0,61.92,58.25,61.69,5011300,30.0,30.96,29.125,30.845,10022600,0.0,1.0
2003-06-23,59.8,60.5,59.3,60.5,3590100,29.9,30.25,29.65,30.25,7180200,0.0,1.0
2003-06-24,59.79,61.21,58.339,60.25,5183500,29.895,30.605,29.1695,30.125,10367000,0.0,1.0
2003-06-25,60.34,61.5,59.0,59.0,2799200,30.17,30.75,29.5,29.5,5598400,0.0,1.0
2003-06-26,63.01,63.06,61.0,61.2,3051300,31.505,31.53,30.5,30.6,6102600,0.0,1.0
2003-06-27,62.46,64.25,62.03,63.8,3389400,31.23,32.125,31.015,31.9,6778800,0.0,1.0
2003-06-30,61.1,62.6,60.23,62.6,3918500,30.55,31.3,30.115,31.3,7837000,0.0,1.0
2003-07-01,60.93,61.18,59.24,60.55,4041800,30.465,30.59,29.62,30.275,8083600,0.0,1.0
2003-07-02,62.03,62.04,60.94,60.94,2868800,31.015,31.02,30.47,30.47,5737600,0.0,1.0
2003-07-03,62.56,62.94,60.49,61.0,5162500,31.28,31.47,30.245,30.5,10325000,0.0,1.0
2003-07-07,62.4,62.85,61.19,62.7,5534400,31.2,31.425,30.595,31.35,11068800,0.0,1.0
2003-07-08,62.41,62.99,61.83,62.25,2189500,31.205,31.495,30.915,31.125,4379000,0.0,1.0
2003-07-09,61.38,62.499,61.38,62.41,2394100,30.69,31.2495,30.69,31.205,4788200,0.0,1.0
2003-07-10,60.27,61.31,60.03,61.3,3503400,30.135,30.655,30.015,30.65,7006800,0.0,1.0
2003-07-11,60.65,61.2,60.1,60.15,2159500,30.325,30.6,30.05,30.075,4319000,0.0,1.0
2003-07-14,61.07,62.75,59.55,60.8,4174000,30.535,31.375,29.775,30.4,8348000,0.0,1.0
2003-07-15,59.81,61.72,59.8,61.4,3166500,29.905,30.86,29.9,30.7,6333000,0.0,1.0
2003-07-16,57.7,60.05,57.7,59.98,4108900,28.85,30.025,28.85,29.99,8217800,0.0,1.0
2003-07-17,56.66,57.18,55.99,56.51,4967900,28.33,28.59,27.995,28.255,9935800,0.0,1.0
2003-07-18,57.55,58.17,56.21,56.5,3413700,28.775,29.085,28.105,28.25,6827400,0.0,1.0
2003-07-21,57.85,58.6,56.75,57.55,3252900,28.925,29.3,28.375,28.775,6505800,0.0,1.0
2003-07-22,57.75,58.71,57.65,58.1,2491600,28.875,29.355,28.825,29.05,4983200,0.0,1.0
2003-07-23,58.32,59.14,56.75,58.0,2944600,29.16,29.57,28.375,29.0,5889200,0.0,1.0
2003-07-24,59.0,60.3,58.32,58.32,2625500,29.5,30.15,29.16,29.16,5251000,0.0,1.0
2003-07-25,60.8,61.19,59.0,59.01,3172000,30.4,30.595,29.5,29.505,6344000,0.0,1.0
2003-07-28,61.56,61.88,60.44,60.8,2521200,30.78,30.94,30.22,30.4,5042400,0.0,1.0
2003-07-29,63.8,64.71,63.05,63.25,5808200,31.9,32.355,31.525,31.625,11616400,0.0,1.0
2003-07-30,63.6,64.34,63.0,63.0,3385600,31.8,32.17,31.5,31.5,6771200,0.0,1.0
2003-07-31,63.23,64.25,63.1,63.59,2508500,31.615,32.125,31.55,31.795,5017000,0.0,1.0
2003-08-01,63.84,64.82,62.9,63.08,2770600,31.92,32.41,31.45,31.54,5541200,0.0,1.0
2003-08-04,64.22,64.45,63.013,63.7,2171100,32.11,32.225,31.5065,31.85,4342200,0.0,1.0
2003-08-05,64.1,64.47,63.67,64.22,2193300,32.05,32.235,31.835,32.11,4386600,0.0,1.0
2003-08-06,63.2,64.02,63.0,64.01,2035100,31.6,32.01,31.5,32.005,4070200,0.0,1.0
2003-08-07,63.03,63.38,62.56,62.9,2339500,31.515,31.69,31.28,31.45,4679000,0.0,1.0
2003-08-08,64.23,64.81,63.2,63.2,1953300,32.115,32.405,31.6,31.6,3906600,0.0,1.0
2003-08-11,65.14,65.26,64.23,64.48,2306000,32.57,32.63,32.115,32.24,4612000,0.0,1.0
2003-08-12,63.5,65.98,63.48,65.15,4419500,31.75,32.99,31.74,32.575,8839000,0.0,1.0
2003-08-13,62.1,63.05,61.9,62.0,5681400,31.05,31.525,30.95,31.0,11362800,0.0,1.0
2003-08-14,62.45,62.97,62.08,62.11,3057100,31.225,31.485,31.04,31.055,6114200,0.0,1.0
2003-08-15,63.25,63.6,62.3,62.45,1951900,31.625,31.8,31.15,31.225,3903800,0.0,1.0
2003-08-18,64.17,64.59,63.6,63.85,1733300,32.085,32.295,31.8,31.925,3466600,0.0,1.0
2003-08-19,64.95,66.0,64.16,65.17,2006000,32.475,33.0,32.08,32.585,4012000,0.0,1.0
2003-08-20,64.55,65.18,64.2,65.15,2342400,32.275,32.59,32.1,32.575,4684800,0.0,1.0
2003-08-21,66.5,66.63,64.66,64.84,3124900,33.25,33.315,32.33,32.42,6249800,0.0,1.0
2003-08-22,65.61,67.18,65.53,67.04,2327600,32.805,33.59,32.765,33.52,4655200,0.0,1.0
2003-08-25,65.75,65.86,64.9,65.3,1510800,32.875,32.93,32.45,32.65,3021600,0.0,1.0
2003-08-26,65.38,65.99,64.97,65.75,1435500,32.69,32.995,32.485,32.875,2871000,0.0,1.0
2003-08-27,63.25,64.62,63.07,64.36,4590900,31.625,32.31,31.535,32.18,9181800,0.0,1.0
2003-08-28,62.69,63.84,62.53,63.58,1953000,31.345,31.92,31.265,31.79,3906000,0.0,1.0
2003-08-29,60.1,62.32,58.9,62.25,10244900,30.05,31.16,29.45,31.125,20489800,0.0,1.0
2003-09-02,61.5,62.1,60.62,60.65,3782300,30.75,31.05,30.31,30.325,7564600,0.0,1.0
2003-09-03,60.0,61.65,60.0,61.55,3167200,30.0,30.825,30.0,30.775,6334400,0.0,1.0
2003-09-04,58.68,60.01,58.0,60.01,7371000,29.34,30.005,29.0,30.005,14742000,0.0,1.0
2003-09-05,58.97,60.1,58.46,58.68,4651500,29.485,30.05,29.23,29.34,9303000,0.0,1.0
2003-09-08,59.1,59.59,57.25,57.9,4661100,29.55,29.795,28.625,28.95,9322200,0.0,1.0
2003-09-09,57.9,59.09,57.2,58.65,6038700,28.95,29.545,28.6,29.325,12077400,0.0,1.0
2003-09-10,58.0,58.8,56.09,56.6,6329800,29.0,29.4,28.045,28.3,12659600,0.0,1.0
2003-09-11,60.0,60.74,58.42,59.05,6330500,30.0,30.37,29.21,29.525,12661000,0.0,1.0
2003-09-12,61.4,62.0,60.55,60.7,6900300,30.7,31.0,30.275,30.35,13800600,0.0,1.0
2003-09-15,66.02,67.5,65.86,66.99,14155900,33.01,33.75,32.93,33.495,28311800,0.0,1.0
2003-09-16,66.5,67.3,65.27,66.4,12910100,33.25,33.65,32.635,33.2,25820200,0.0,1.0
2003-09-17,67.08,67.31,66.46,66.51,4038900,33.54,33.655,33.23,33.255,8077800,0.0,1.0
2003-09-18,68.15,68.56,66.69,66.7,4510700,34.075,34.28,33.345,33.35,9021400,0.0,1.0
2003-09-19,68.41,68.74,67.85,68.15,4070800,34.205,34.37,33.925,34.075,8141600,0.0,1.0
2003-09-22,67.12,68.23,66.55,67.7,3028400,33.56,34.115,33.275,33.85,6056800,0.0,1.0
2003-09-23,65.59,66.9,65.51,66.52,3593100,32.795,33.45,32.755,33.26,7186200,0.0,1.0
2003-09-24,65.0,66.12,64.7,65.56,3737700,32.5,33.06,32.35,32.78,7475400,0.0,1.0
2003-09-25,64.81,65.3,64.06,64.9,3140100,32.405,32.65,32.03,32.45,6280200,0.0,1.0
2003-09-26,63.75,64.6,63.6,64.5,4105600,31.875,32.3,31.8,32.25,8211200,0.0,1.0
2003-09-29,63.42,64.15,62.6,63.75,4182300,31.71,32.075,31.3,31.875,8364600,0.0,1.0
2003-09-30,63.8,64.53,63.25,63.25,3827600,31.9,32.265,31.625,31.625,7655200,0.0,1.0
2003-10-01,65.79,65.79,63.69,63.9,3486900,32.895,32.895,31.845,31.95,6973800,0.0,1.0
2003-10-02,65.8,66.09,64.9,65.54,2213400,32.9,33.045,32.45,32.77,4426800,0.0,1.0
2003-10-03,66.32,67.25,65.75,65.8,3734300,33.16,33.625,32.875,32.9,7468600,0.0,1.0
2003-10-06,65.18,66.32,64.35,66.31,2708200,32.59,33.16,32.175,33.155,5416400,0.0,1.0
2003-10-07,62.96,63.31,62.5,63.11,6256300,31.48,31.655,31.25,31.555,12512600,0.0,1.0
2003-10-08,62.99,63.61,62.88,63.14,2661200,31.495,31.805,31.44,31.57,5322400,0.0,1.0
2003-10-09,63.6,63.93,63.03,63.37,2687100,31.8,31.965,31.515,31.685,5374200,0.0,1.0
2003-10-10,63.38,63.62,63.06,63.55,2087100,31.69,31.81,31.53,31.775,4174200,0.0,1.0
2003-10-13,62.17,63.98,62.11,63.6,2671500,31.085,31.99,31.055,31.8,5343000,0.0,1.0
2003-10-14,63.83,63.9,62.24,62.53,2673500,31.915,31.95,31.12,31.265,5347000,0.0,1.0
2003-10-15,64.75,65.09,63.63,64.1,3101000,32.375,32.545,31.815,32.05,6202000,0.0,1.0
2003-10-16,64.81,64.91,64.4,64.75,1883500,32.405,32.455,32.2,32.375,3767000,0.0,1.0
2003-10-17,63.48,64.9,62.9,64.9,2138400,31.74,32.45,31.45,32.45,4276800,0.0,1.0
2003-10-20,63.6,64.0,62.49,64.0,2050100,31.8,32.0,31.245,32.0,4100200,0.0,1.0
2003-10-21,63.84,65.93,63.6,63.6,1740200,31.92,32.965,31.8,31.8,3480400,0.0,1.0
2003-10-22,64.54,64.99,64.15,64.4,2622200,32.27,32.495,32.075,32.2,5244400,0.0,1.0
2003-10-23,65.23,65.31,64.15,64.6,2436600,32.615,32.655,32.075,32.3,4873200,0.0,1.0
2003-10-24,64.57,64.66,63.87,64.43,1720100,32.285,32.33,31.935,32.215,3440200,0.0,1.0
2003-10-27,65.5,65.63,64.57,64.8,1816100,32.75,32.815,32.285,32.4,3632200,0.0,1.0
2003-10-28,65.55,65.71,64.61,65.5,1913200,32.775,32.855,32.305,32.75,3826400,0.0,1.0
2003-10-29,67.85,68.15,65.28,65.3,7671600,33.925,34.075,32.64,32.65,15343200,0.0,1.0
2003-10-30,67.81,68.17,67.44,68.16,3027800,33.905,34.085,33.72,34.08,6055600,0.0,1.0
2003-10-31,67.72,68.06,66.8,67.8,1931600,33.86,34.03,33.4,33.9,3863200,0.0,1.0
2003-11-03,68.5,68.94,67.32,67.52,2588700,34.25,34.47,33.66,33.76,5177400,0.0,1.0
2003-11-04,67.7,68.8,67.4,67.9,1719400,33.85,34.4,33.7,33.95,3438800,0.0,1.0
2003-11-05,69.72,69.8,68.22,68.25,3109200,34.86,34.9,34.11,34.125,6218400,0.0,1.0
2003-11-06,35.71,35.759,34.92,34.96,2525500,35.71,35.759,34.92,34.96,2525500,0.0,2.0
2003-11-07,34.55,36.01,34.55,36.0,4215800,34.55,36.01,34.55,36.0,4215800,0.0,1.0
2003-11-10,33.8,34.76,33.77,34.55,4095100,33.8,34.76,33.77,34.55,4095100,0.0,1.0
2003-11-11,34.03,34.35,33.29,33.75,4750800,34.03,34.35,33.29,33.75,4750800,0.0,1.0
2003-11-12,34.42,34.49,33.732,34.0,4172900,34.42,34.49,33.732,34.0,4172900,0.0,1.0
2003-11-13,34.72,34.79,34.37,34.5,2276700,34.72,34.79,34.37,34.5,2276700,0.0,1.0
2003-11-14,34.65,34.99,34.43,34.64,2291700,34.65,34.99,34.43,34.64,2291700,0.0,1.0
2003-11-17,34.64,34.64,33.7,34.4,4322300,34.64,34.64,33.7,34.4,4322300,0.0,1.0
2003-11-18,33.87,34.97,33.62,34.64,4614700,33.87,34.97,33.62,34.64,4614700,0.0,1.0
2003-11-19,34.45,34.58,33.95,34.15,3517000,34.45,34.58,33.95,34.15,3517000,0.0,1.0
2003-11-20,35.14,35.78,34.25,34.5,7705500,35.14,35.78,34.25,34.5,7705500,0.0,1.0
2003-11-21,33.91,35.5,33.63,35.5,6941900,33.91,35.5,33.63,35.5,6941900,0.0,1.0
2003-11-24,35.7,36.1,35.18,35.73,9732600,35.7,36.1,35.18,35.73,9732600,0.0,1.0
2003-11-25,35.47,36.01,35.06,35.5,5551700,35.47,36.01,35.06,35.5,5551700,0.0,1.0
2003-11-26,35.24,35.45,34.81,35.45,3334700,35.24,35.45,34.81,35.45,3334700,0.0,1.0
2003-11-28,35.89,36.2,35.23,35.23,1903300,35.89,36.2,35.23,35.23,1903300,0.0,1.0
2003-12-01,36.17,36.47,35.8,35.89,2720100,36.17,36.47,35.8,35.89,2720100,0.0,1.0
2003-12-02,35.93,36.25,35.5,35.98,3354100,35.93,36.25,35.5,35.98,3354100,0.0,1.0
2003-12-03,36.14,36.49,36.12,36.2,3315800,36.14,36.49,36.12,36.2,3315800,0.0,1.0
2003-12-04,35.75,36.3,35.3,36.26,2404900,35.75,36.3,35.3,36.26,2404900,0.0,1.0
2003-12-05,35.41,35.97,35.3,35.5,2362700,35.41,35.97,35.3,35.5,2362700,0.0,1.0
2003-12-08,35.22,35.4,34.73,35.3,3354000,35.22,35.4,34.73,35.3,3354000,0.0,1.0
2003-12-09,34.38,35.47,34.25,35.23,3337400,34.38,35.47,34.25,35.23,3337400,0.0,1.0
2003-12-10,34.0,34.22,33.7,34.0,3475800,34.0,34.22,33.7,34.0,3475800,0.0,1.0
2003-12-11,34.79,34.81,33.8,34.01,3067000,34.79,34.81,33.8,34.01,3067000,0.0,1.0
2003-12-12,34.69,34.77,34.41,34.65,4117700,34.69,34.77,34.41,34.65,4117700,0.0,1.0
2003-12-15,34.29,35.4,34.22,34.96,2850600,34.29,35.4,34.22,34.96,2850600,0.0,1.0
2003-12-16,33.8,34.52,33.36,34.25,3304600,33.8,34.52,33.36,34.25,3304600,0.0,1.0
2003-12-17,35.78,35.9,34.35,34.75,6131800,35.78,35.9,34.35,34.75,6131800,0.0,1.0
2003-12-18,35.45,35.77,35.21,35.76,5506200,35.45,35.77,35.21,35.76,5506200,0.0,1.0
2003-12-19,35.27,35.49,34.81,35.45,5109200,35.27,35.49,34.81,35.45,5109200,0.0,1.0
2003-12-22,34.66,35.5,34.5,35.43,3685700,34.66,35.5,34.5,35.43,3685700,0.0,1.0
2003-12-23,34.73,35.02,33.81,34.63,4792300,34.73,35.02,33.81,34.63,4792300,0.0,1.0
2003-12-24,34.7,34.9,34.51,34.6,1379600,34.7,34.9,34.51,34.6,1379600,0.0,1.0
2003-12-26,35.13,35.37,34.8,34.9,1324700,35.13,35.37,34.8,34.9,1324700,0.0,1.0
2003-12-29,36.08,36.08,35.24,35.55,3386300,36.08,36.08,35.24,35.55,3386300,0.0,1.0
2003-12-30,36.54,36.65,36.11,36.2,3327200,36.54,36.65,36.11,36.2,3327200,0.0,1.0
2003-12-31,36.76,36.85,36.54,36.75,2710400,36.76,36.85,36.54,36.75,2710400,0.0,1.0
2004-01-02,36.25,36.97,36.02,36.97,2355700,36.25,36.97,36.02,36.97,2355700,0.0,1.0
2004-01-05,36.1,36.58,35.75,36.5,3243500,36.1,36.58,35.75,36.5,3243500,0.0,1.0
2004-01-06,35.86,36.55,35.7,35.87,2767600,35.86,36.55,35.7,35.87,2767600,0.0,1.0
2004-01-07,35.92,35.97,35.17,35.25,3789200,35.92,35.97,35.17,35.25,3789200,0.0,1.0
2004-01-08,36.05,36.2,35.6,35.92,2498600,36.05,36.2,35.6,35.92,2498600,0.0,1.0
2004-01-09,36.31,36.55,35.88,35.9,2583200,36.31,36.55,35.88,35.9,2583200,0.0,1.0
2004-01-12,36.4,36.7,36.06,36.25,2771200,36.4,36.7,36.06,36.25,2771200,0.0,1.0
2004-01-13,36.43,37.45,36.11,36.61,4631300,36.43,37.45,36.11,36.61,4631300,0.0,1.0
2004-01-14,37.4,37.45,36.75,36.78,3361200,37.4,37.45,36.75,36.78,3361200,0.0,1.0
2004-01-15,37.12,37.4,36.5,37.39,2937100,37.12,37.4,36.5,37.39,2937100,0.0,1.0
2004-01-16,37.55,37.65,37.0,37.12,3169700,37.55,37.65,37.0,37.12,3169700,0.0,1.0
2004-01-20,37.18,37.67,37.03,37.64,2873100,37.18,37.67,37.03,37.64,2873100,0.0,1.0
2004-01-21,37.93,38.0,36.901,37.25,2718600,37.93,38.0,36.901,37.25,2718600,0.0,1.0
2004-01-22,39.26,39.39,37.95,38.02,6263700,39.26,39.39,37.95,38.02,6263700,0.0,1.0
2004-01-23,38.82,38.98,38.52,38.8,3160100,38.82,38.98,38.52,38.8,3160100,0.0,1.0
2004-01-26,40.0,40.0,38.94,39.0,4313200,40.0,40.0,38.94,39.0,4313200,0.0,1.0
2004-01-27,40.01,40.39,39.9,40.0,3704700,40.01,40.39,39.9,40.0,3704700,0.0,1.0
2004-01-28,38.88,40.01,38.86,40.0,2675500,38.88,40.01,38.86,40.0,2675500,0.0,1.0
2004-01-29,39.96,40.01,38.9,38.9,3353400,39.96,40.01,38.9,38.9,3353400,0.0,1.0
2004-01-30,40.79,40.98,39.53,39.81,4442900,40.79,40.98,39.53,39.81,4442900,0.0,1.0
2004-02-02,41.0,41.75,39.99,41.25,5141500,41.0,41.75,39.99,41.25,5141500,0.0,1.0
2004-02-03,42.26,42.48,41.3,41.66,7985100,42.26,42.48,41.3,41.66,7985100,0.0,1.0
2004-02-04,41.88,42.48,41.55,42.2,3271000,41.88,42.48,41.55,42.2,3271000,0.0,1.0
2004-02-05,42.03,42.03,41.0,41.0,4763700,42.03,42.03,41.0,41.0,4763700,0.0,1.0
2004-02-06,42.08,42.42,41.48,41.93,4817500,42.08,42.42,41.48,41.93,4817500,0.0,1.0
2004-02-09,41.6,42.06,41.56,41.75,2640400,41.6,42.06,41.56,41.75,2640400,0.0,1.0
2004-02-10,41.96,41.98,41.39,41.65,2438000,41.96,41.98,41.39,41.65,2438000,0.0,1.0
2004-02-11,42.94,43.19,41.67,41.85,4732000,42.94,43.19,41.67,41.85,4732000,0.0,1.0
2004-02-12,42.42,43.6,41.41,42.94,3558200,42.42,43.6,41.41,42.94,3558200,0.0,1.0
2004-02-13,42.6,42.81,41.8,42.42,2694800,42.6,42.81,41.8,42.42,2694800,0.0,1.0
2004-02-17,43.1,43.19,42.74,42.85,2582700,43.1,43.19,42.74,42.85,2582700,0.0,1.0
2004-02-18,41.78,43.32,41.31,43.1,5511800,41.78,43.32,41.31,43.1,5511800,0.0,1.0
2004-02-19,41.5,42.11,41.46,42.03,3115000,41.5,42.11,41.46,42.03,3115000,0.0,1.0
2004-02-20,41.94,42.26,41.36,42.15,4564700,41.94,42.26,41.36,42.15,4564700,0.0,1.0
2004-02-23,41.3,42.57,40.15,42.1,7169700,41.3,42.57,40.15,42.1,7169700,0.0,1.0
2004-02-24,41.27,41.7,39.0,39.55,15409900,41.27,41.7,39.0,39.55,15409900,0.0,1.0
2004-02-25,41.25,41.45,40.57,41.27,5464700,41.25,41.45,40.57,41.27,5464700,0.0,1.0
2004-02-26,40.85,41.3,40.77,41.05,3909100,40.85,41.3,40.77,41.05,3909100,0.0,1.0
2004-02-27,40.85,41.18,40.6,40.9,4751500,40.85,41.18,40.6,40.9,4751500,0.0,1.0
2004-03-01,41.98,42.44,40.68,41.7,4458400,41.98,42.44,40.68,41.7,4458400,0.0,1.0
2004-03-02,42.2,42.5,41.58,41.98,4272800,42.2,42.5,41.58,41.98,4272800,0.0,1.0
2004-03-03,43.15,43.26,41.75,42.2,4904100,43.15,43.26,41.75,42.2,4904100,0.0,1.0
2004-03-04,44.12,44.4,42.82,43.0,5086700,44.12,44.4,42.82,43.0,5086700,0.0,1.0
2004-03-05,43.53,45.31,43.3,45.3,12415900,43.53,45.31,43.3,45.3,12415900,0.0,1.0
2004-03-08,43.42,44.1,43.31,43.57,3273200,43.42,44.1,43.31,43.57,3273200,0.0,1.0
2004-03-09,42.78,43.98,42.6,43.98,2971200,42.78,43.98,42.6,43.98,2971200,0.0,1.0
2004-03-10,42.05,42.71,41.59,42.65,4503200,42.05,42.71,41.59,42.65,4503200,0.0,1.0
2004-03-11,41.18,42.49,40.99,41.52,4463300,41.18,42.49,40.99,41.52,4463300,0.0,1.0
2004-03-12,41.24,41.57,40.88,41.5,3279600,41.24,41.57,40.88,41.5,3279600,0.0,1.0
2004-03-15,40.29,41.3,40.07,41.3,4376000,40.29,41.3,40.07,41.3,4376000,0.0,1.0
2004-03-16,39.85,40.95,39.6,40.45,5741700,39.85,40.95,39.6,40.45,5741700,0.0,1.0
2004-03-17,41.01,41.21,40.15,40.3,3062000,41.01,41.21,40.15,40.3,3062000,0.0,1.0
2004-03-18,40.22,40.8,40.01,40.7,3497700,40.22,40.8,40.01,40.7,3497700,0.0,1.0
2004-03-19,39.98,40.16,39.83,40.1,6194000,39.98,40.16,39.83,40.1,6194000,0.0,1.0
2004-03-22,39.76,39.97,39.15,39.65,5312000,39.76,39.97,39.15,39.65,5312000,0.0,1.0
2004-03-23,41.66,42.17,40.08,40.15,6536100,41.66,42.17,40.08,40.15,6536100,0.0,1.0
2004-03-24,41.35,41.6,41.05,41.54,3687000,41.35,41.6,41.05,41.54,3687000,0.0,1.0
2004-03-25,41.81,42.2,41.24,41.95,3235900,41.81,42.2,41.24,41.95,3235900,0.0,1.0
2004-03-26,42.21,42.37,41.63,41.65,2415400,42.21,42.37,41.63,41.65,2415400,0.0,1.0
2004-03-29,43.14,43.52,42.2,42.3,4822700,43.14,43.52,42.2,42.3,4822700,0.0,1.0
2004-03-30,42.94,43.04,42.55,42.93,3127500,42.94,43.04,42.55,42.93,3127500,0.0,1.0
2004-03-31,42.38,42.95,42.3,42.94,3693400,42.38,42.95,42.3,42.94,3693400,0.0,1.0
2004-04-01,43.44,43.6,42.09,42.33,4429500,43.44,43.6,42.09,42.33,4429500,0.0,1.0
2004-04-02,44.92,45.05,43.69,44.05,5145500,44.92,45.05,43.69,44.05,5145500,0.0,1.0
2004-04-05,45.81,45.93,44.75,44.75,5175800,45.81,45.93,44.75,44.75,5175800,0.0,1.0
2004-04-06,45.45,46.1,45.0,46.1,6925400,45.45,46.1,45.0,46.1,6925400,0.0,1.0
2004-04-07,44.9,45.47,44.55,45.45,5959600,44.9,45.47,44.55,45.45,5959600,0.0,1.0
2004-04-08,43.89,45.0,43.63,44.95,5146700,43.89,45.0,43.63,44.95,5146700,0.0,1.0
2004-04-12,44.67,44.9,43.95,44.0,2406700,44.67,44.9,43.95,44.0,2406700,0.0,1.0
2004-04-13,43.75,44.7,43.58,44.55,3398800,43.75,44.7,43.58,44.55,3398800,0.0,1.0
2004-04-14,43.4,43.85,43.01,43.2,2498700,43.4,43.85,43.01,43.2,2498700,0.0,1.0
2004-04-15,42.57,43.48,42.26,43.37,4853200,42.57,43.48,42.26,43.37,4853200,0.0,1.0
2004-04-16,43.6,43.6,42.54,42.65,3891500,43.6,43.6,42.54,42.65,3891500,0.0,1.0
2004-04-19,43.4,44.5,43.06,43.6,4823400,43.4,44.5,43.06,43.6,4823400,0.0,1.0
2004-04-20,41.7,43.4,41.25,43.4,8953600,41.7,43.4,41.25,43.4,8953600,0.0,1.0
2004-04-21,41.45,41.95,40.65,40.75,6224000,41.45,41.95,40.65,40.75,6224000,0.0,1.0
2004-04-22,42.25,42.29,41.25,41.45,6109100,42.25,42.29,41.25,41.45,6109100,0.0,1.0
2004-04-23,41.81,42.15,41.3,41.75,3749400,41.81,42.15,41.3,41.75,3749400,0.0,1.0
2004-04-26,41.2,42.03,41.05,41.81,3915200,41.2,42.03,41.05,41.81,3915200,0.0,1.0
2004-04-27,40.25,41.23,39.77,41.15,8880400,40.25,41.23,39.77,41.15,8880400,0.0,1.0
2004-04-28,40.21,40.79,39.85,40.25,5842100,40.21,40.79,39.85,40.25,5842100,0.0,1.0
2004-04-29,40.78,40.84,39.75,39.91,5584500,40.78,40.84,39.75,39.91,5584500,0.0,1.0
2004-04-30,41.19,41.7,40.84,40.9,5895700,41.19,41.7,40.84,40.9,5895700,0.0,1.0
2004-05-03,40.47,41.45,40.34,41.35,3834500,40.47,41.45,40.34,41.35,3834500,0.0,1.0
2004-05-04,40.4,40.73,39.42,40.65,5491500,40.4,40.73,39.42,40.65,5491500,0.0,1.0
2004-05-05,40.57,41.75,40.4,41.7,6114300,40.57,41.75,40.4,41.7,6114300,0.0,1.0
2004-05-06,39.5,40.5,38.51,40.5,6392500,39.5,40.5,38.51,40.5,6392500,0.0,1.0
2004-05-07,39.77,40.12,39.17,39.25,4574600,39.77,40.12,39.17,39.25,4574600,0.0,1.0
2004-05-10,38.99,39.51,38.03,39.15,3930800,38.99,39.51,38.03,39.15,3930800,0.0,1.0
2004-05-11,39.3,39.44,38.7,38.99,3782200,39.3,39.44,38.7,38.99,3782200,0.0,1.0
2004-05-12,39.33,39.4,38.3,39.09,3065400,39.33,39.4,38.3,39.09,3065400,0.0,1.0
2004-05-13,39.13,39.7,38.95,39.09,3029700,39.13,39.7,38.95,39.09,3029700,0.0,1.0
2004-05-14,39.57,39.7,38.88,39.13,3390200,39.57,39.7,38.88,39.13,3390200,0.0,1.0
2004-05-17,39.63,39.85,38.51,39.32,3290400,39.63,39.85,38.51,39.32,3290400,0.0,1.0
2004-05-18,38.98,40.4,38.61,40.0,4887100,38.98,40.4,38.61,40.0,4887100,0.0,1.0
2004-05-19,38.24,39.4,38.05,38.98,7253000,38.24,39.4,38.05,38.98,7253000,0.0,1.0
2004-05-20,37.32,38.51,37.32,38.5,6489600,37.32,38.51,37.32,38.5,6489600,0.0,1.0
2004-05-21,37.9,38.22,37.52,37.77,7596300,37.9,38.22,37.52,37.77,7596300,0.0,1.0
2004-05-24,37.49,38.5,37.39,38.25,7196400,37.49,38.5,37.39,38.25,7196400,0.0,1.0
2004-05-25,40.36,40.65,37.92,37.99,13762200,40.36,40.65,37.92,37.99,13762200,0.0,1.0
2004-05-26,44.82,45.1,40.37,41.0,18863600,44.82,45.1,40.37,41.0,18863600,0.0,1.0
2004-05-27,45.12,45.5,44.26,45.2,14398200,45.12,45.5,44.26,45.2,14398200,0.0,1.0
2004-05-28,44.3,44.91,44.17,44.9,7136300,44.3,44.91,44.17,44.9,7136300,0.0,1.0
2004-06-01,45.6,45.7,44.04,44.25,8402200,45.6,45.7,44.04,44.25,8402200,0.0,1.0
2004-06-02,44.7,45.76,44.37,45.6,6177900,44.7,45.76,44.37,45.6,6177900,0.0,1.0
2004-06-03,43.7,44.7,43.7,44.7,5983400,43.7,44.7,43.7,44.7,5983400,0.0,1.0
2004-06-04,42.9,44.0,42.32,44.0,8944600,42.9,44.0,42.32,44.0,8944600,0.0,1.0
2004-06-07,43.2,43.35,42.61,43.0,4198700,43.2,43.35,42.61,43.0,4198700,0.0,1.0
2004-06-08,43.02,43.04,42.24,42.95,5054300,43.02,43.04,42.24,42.95,5054300,0.0,1.0
2004-06-09,41.88,42.89,41.42,42.88,7034500,41.88,42.89,41.42,42.88,7034500,0.0,1.0
2004-06-10,41.71,42.5,41.71,42.5,4231500,41.71,42.5,41.71,42.5,4231500,0.0,1.0
2004-06-14,42.0,42.34,41.61,41.71,4147400,42.0,42.34,41.61,41.71,4147400,0.0,1.0
2004-06-15,41.98,42.43,41.71,42.15,4529400,41.98,42.43,41.71,42.15,4529400,0.0,1.0
2004-06-16,40.49,42.05,40.35,42.0,6776300,40.49,42.05,40.35,42.0,6776300,0.0,1.0
2004-06-17,41.42,41.7,40.25,40.49,5211200,41.42,41.7,40.25,40.49,5211200,0.0,1.0
2004-06-18,40.96,41.85,40.84,41.17,4677000,40.96,41.85,40.84,41.17,4677000,0.0,1.0
2004-06-21,40.85,41.6,40.79,41.15,2369200,40.85,41.6,40.79,41.15,2369200,0.0,1.0
2004-06-22,41.04,41.14,40.55,40.89,3604600,41.04,41.14,40.55,40.89,3604600,0.0,1.0
2004-06-23,42.05,42.21,40.4,41.04,3669000,42.05,42.21,40.4,41.04,3669000,0.0,1.0
2004-06-24,41.85,42.7,41.69,42.12,3776300,41.85,42.7,41.69,42.12,3776300,0.0,1.0
2004-06-25,41.56,41.89,41.5,41.8,3087400,41.56,41.89,41.5,41.8,3087400,0.0,1.0
2004-06-28,41.39,42.0,41.15,41.8,2908300,41.39,42.0,41.15,41.8,2908300,0.0,1.0
2004-06-29,40.99,41.6,40.92,41.6,4539900,40.99,41.6,40.92,41.6,4539900,0.0,1.0
2004-06-30,42.8,43.08,41.0,41.7,5185900,42.8,43.08,41.0,41.7,5185900,0.0,1.0
2004-07-01,42.7,43.2,41.9,42.98,3896500,42.7,43.2,41.9,42.98,3896500,0.0,1.0
2004-07-02,42.67,44.0,41.0,43.4,10719600,42.67,44.0,41.0,43.4,10719600,0.0,1.0
2004-07-06,42.34,42.41,41.85,42.0,2877700,42.34,42.41,41.85,42.0,2877700,0.0,1.0
2004-07-07,42.37,42.78,42.06,42.34,2645400,42.37,42.78,42.06,42.34,2645400,0.0,1.0
2004-07-08,41.65,42.43,41.52,42.11,2405300,41.65,42.43,41.52,42.11,2405300,0.0,1.0
2004-07-09,41.4,41.95,41.38,41.95,2367700,41.4,41.95,41.38,41.95,2367700,0.0,1.0
2004-07-12,41.4,41.58,40.84,41.41,2033600,41.4,41.58,40.84,41.41,2033600,0.0,1.0
2004-07-13,41.15,41.95,40.81,41.4,2746300,41.15,41.95,40.81,41.4,2746300,0.0,1.0
2004-07-14,40.52,41.16,40.4,40.9,3254800,40.52,41.16,40.4,40.9,3254800,0.0,1.0
2004-07-15,40.49,41.25,39.93,40.48,4611300,40.49,41.25,39.93,40.48,4611300,0.0,1.0
2004-07-16,37.4,37.4,34.93,35.05,11912600,37.4,37.4,34.93,35.05,11912600,0.0,1.0
2004-07-19,36.15,37.16,35.6,36.15,25108500,36.15,37.16,35.6,36.15,25108500,0.0,1.0
2004-07-20,34.7,35.21,34.05,34.81,26356300,34.7,35.21,34.05,34.81,26356300,0.0,1.0
2004-07-21,35.35,35.61,34.82,35.0,9396200,35.35,35.61,34.82,35.0,9396200,0.0,1.0
2004-07-22,33.27,35.31,32.8,35.2,13879300,33.27,35.31,32.8,35.2,13879300,0.0,1.0
2004-07-23,33.59,33.61,31.85,33.27,18460100,33.59,33.61,31.85,33.27,18460100,0.0,1.0
2004-07-26,35.71,36.03,34.2,34.5,14947400,35.71,36.03,34.2,34.5,14947400,0.0,1.0
2004-07-27,37.6,37.7,35.98,36.35,10260500,37.6,37.7,35.98,36.35,10260500,0.0,1.0
2004-07-28,36.53,37.6,36.01,37.6,7592900,36.53,37.6,36.01,37.6,7592900,0.0,1.0
2004-07-29,37.27,37.41,36.29,36.75,6194000,37.27,37.41,36.29,36.75,6194000,0.0,1.0
2004-07-30,38.26,38.74,37.7,38.74,7422300,38.26,38.74,37.7,38.74,7422300,0.0,1.0
2004-08-02,37.44,38.29,37.36,38.27,5242700,37.44,38.29,37.36,38.27,5242700,0.0,1.0
2004-08-03,36.68,37.36,36.48,37.1,4612500,36.68,37.36,36.48,37.1,4612500,0.0,1.0
2004-08-04,36.31,36.48,35.7,35.75,4024900,36.31,36.48,35.7,35.75,4024900,0.0,1.0
2004-08-05,33.9,36.48,31.75,36.35,25944600,33.9,36.48,31.75,36.35,25944600,0.0,1.0
2004-08-06,33.21,33.25,31.25,32.5,22946600,33.21,33.25,31.25,32.5,22946600,0.0,1.0
2004-08-09,32.12,33.43,32.05,33.05,8510200,32.12,33.43,32.05,33.05,8510200,0.0,1.0
2004-08-10,33.34,33.56,32.13,32.13,8064700,33.34,33.56,32.13,32.13,8064700,0.0,1.0
2004-08-11,33.62,33.79,32.63,32.91,4121600,33.62,33.79,32.63,32.91,4121600,0.0,1.0
2004-08-12,33.29,34.0,33.15,34.0,4049400,33.29,34.0,33.15,34.0,4049400,0.0,1.0
2004-08-13,32.37,33.25,32.17,33.25,3690400,32.37,33.25,32.17,33.25,3690400,0.0,1.0
2004-08-16,32.75,32.87,31.46,31.5,3528200,32.75,32.87,31.46,31.5,3528200,0.0,1.0
2004-08-17,33.01,33.13,32.5,32.95,3156600,33.01,33.13,32.5,32.95,3156600,0.0,1.0
2004-08-18,33.9,33.93,33.01,33.15,3206400,33.9,33.93,33.01,33.15,3206400,0.0,1.0
2004-08-19,35.0,35.9,33.5,33.91,7480100,35.0,35.9,33.5,33.91,7480100,0.0,1.0
2004-08-20,34.52,35.04,34.31,34.9,5022300,34.52,35.04,34.31,34.9,5022300,0.0,1.0
2004-08-23,35.2,35.8,35.06,35.65,4621000,35.2,35.8,35.06,35.65,4621000,0.0,1.0
2004-08-24,35.78,35.98,35.25,35.28,5038100,35.78,35.98,35.25,35.28,5038100,0.0,1.0
2004-08-25,36.8,36.85,35.79,35.81,5912300,36.8,36.85,35.79,35.81,5912300,0.0,1.0
2004-08-26,36.76,37.15,36.33,37.0,4459000,36.76,37.15,36.33,37.0,4459000,0.0,1.0
2004-08-27,37.29,37.58,36.8,37.0,4183900,37.29,37.58,36.8,37.0,4183900,0.0,1.0
2004-08-30,36.0,37.5,35.81,37.14,3230200,36.0,37.5,35.81,37.14,3230200,0.0,1.0
2004-08-31,35.73,36.0,35.2,35.96,4859700,35.73,36.0,35.2,35.96,4859700,0.0,1.0
2004-09-01,38.28,38.56,36.0,36.75,13191000,38.28,38.56,36.0,36.75,13191000,0.0,1.0
2004-09-02,38.8,39.04,37.74,38.2,6568200,38.8,39.04,37.74,38.2,6568200,0.0,1.0
2004-09-03,39.06,39.18,38.84,39.0,3949800,39.06,39.18,38.84,39.0,3949800,0.0,1.0
2004-09-07,39.0,39.4,38.56,39.18,3575500,39.0,39.4,38.56,39.18,3575500,0.0,1.0
2004-09-08,39.78,40.2,39.65,40.0,6578000,39.78,40.2,39.65,40.0,6578000,0.0,1.0
2004-09-09,39.35,39.95,38.92,39.85,3504000,39.35,39.95,38.92,39.85,3504000,0.0,1.0
2004-09-10,39.47,39.65,38.99,39.3,3164700,39.47,39.65,38.99,39.3,3164700,0.0,1.0
2004-09-13,38.9,39.58,38.76,39.48,3038800,38.9,39.58,38.76,39.48,3038800,0.0,1.0
2004-09-14,39.06,39.25,38.7,38.9,3452800,39.06,39.25,38.7,38.9,3452800,0.0,1.0
2004-09-15,38.74,39.18,38.25,38.95,3406600,38.74,39.18,38.25,38.95,3406600,0.0,1.0
2004-09-16,38.64,38.91,38.51,38.74,2333500,38.64,38.91,38.51,38.74,2333500,0.0,1.0
2004-09-17,38.34,38.89,37.86,38.86,5463700,38.34,38.89,37.86,38.86,5463700,0.0,1.0
2004-09-20,38.29,38.88,38.15,38.25,2363000,38.29,38.88,38.15,38.25,2363000,0.0,1.0
2004-09-21,38.6,38.81,38.27,38.3,2178500,38.6,38.81,38.27,38.3,2178500,0.0,1.0
2004-09-22,38.05,38.65,37.74,38.6,2701200,38.05,38.65,37.74,38.6,2701200,0.0,1.0
2004-09-23,37.79,38.22,37.5,37.5,2404100,37.79,38.22,37.5,37.5,2404100,0.0,1.0
2004-09-24,38.28,38.62,37.79,37.79,3150700,38.28,38.62,37.79,37.79,3150700,0.0,1.0
2004-09-27,38.0,38.4,37.65,38.15,2419100,38.0,38.4,37.65,38.15,2419100,0.0,1.0
2004-09-28,38.44,38.61,37.55,38.01,4627400,38.44,38.61,37.55,38.01,4627400,0.0,1.0
2004-09-29,39.2,39.74,38.03,38.3,5083000,39.2,39.74,38.03,38.3,5083000,0.0,1.0
2004-09-30,39.73,39.97,38.85,39.4,5601800,39.73,39.97,38.85,39.4,5601800,0.0,1.0
2004-10-01,39.46,39.98,39.16,39.67,3441800,39.46,39.98,39.16,39.67,3441800,0.0,1.0
2004-10-04,38.76,39.81,38.66,39.65,3284600,38.76,39.81,38.66,39.65,3284600,0.0,1.0
2004-10-05,38.41,39.07,38.3,38.82,2990900,38.41,39.07,38.3,38.82,2990900,0.0,1.0
2004-10-06,38.67,38.75,38.05,38.41,2678000,38.67,38.75,38.05,38.41,2678000,0.0,1.0
2004-10-07,38.04,38.69,38.04,38.35,1405400,38.04,38.69,38.04,38.35,1405400,0.0,1.0
2004-10-08,37.96,38.33,37.64,38.08,1816400,37.96,38.33,37.64,38.08,1816400,0.0,1.0
2004-10-11,37.7,38.3,37.4,37.91,1511500,37.7,38.3,37.4,37.91,1511500,0.0,1.0
2004-10-12,37.65,37.89,37.18,37.65,2439800,37.65,37.89,37.18,37.65,2439800,0.0,1.0
2004-10-13,37.59,38.1,37.49,38.0,3020800,37.59,38.1,37.49,38.0,3020800,0.0,1.0
2004-10-14,37.39,37.9,37.33,37.59,3440400,37.39,37.9,37.33,37.59,3440400,0.0,1.0
2004-10-15,37.0,37.73,36.74,37.55,4557400,37.0,37.73,36.74,37.55,4557400,0.0,1.0
2004-10-18,37.81,38.19,37.28,37.6,4380100,37.81,38.19,37.28,37.6,4380100,0.0,1.0
2004-10-19,35.15,37.74,34.63,37.74,11832900,35.15,37.74,34.63,37.74,11832900,0.0,1.0
2004-10-20,36.24,36.34,35.12,35.8,4710400,36.24,36.34,35.12,35.8,4710400,0.0,1.0
2004-10-21,35.5,36.7,35.4,36.49,4883500,35.5,36.7,35.4,36.49,4883500,0.0,1.0
2004-10-22,35.21,35.73,35.16,35.73,3212200,35.21,35.73,35.16,35.73,3212200,0.0,1.0
2004-10-25,34.6,35.02,34.59,34.96,3855800,34.6,35.02,34.59,34.96,3855800,0.0,1.0
2004-10-26,34.98,35.0,34.01,34.61,5109100,34.98,35.0,34.01,34.61,5109100,0.0,1.0
2004-10-27,35.28,35.76,35.0,35.22,6401400,35.28,35.76,35.0,35.22,6401400,0.0,1.0
2004-10-28,35.27,35.67,35.01,35.1,4064300,35.27,35.67,35.01,35.1,4064300,0.0,1.0
2004-10-29,35.3,35.55,35.09,35.16,3269100,35.3,35.55,35.09,35.16,3269100,0.0,1.0
2004-11-01,34.7,35.48,34.59,35.35,2349600,34.7,35.48,34.59,35.35,2349600,0.0,1.0
2004-11-02,34.87,35.6,34.71,35.1,2400200,34.87,35.6,34.71,35.1,2400200,0.0,1.0
2004-11-03,36.1,36.25,35.51,35.97,3474500,36.1,36.25,35.51,35.97,3474500,0.0,1.0
2004-11-04,36.34,36.48,35.86,36.11,2510400,36.34,36.48,35.86,36.11,2510400,0.0,1.0
2004-11-05,36.65,36.99,36.35,36.45,2723400,36.65,36.99,36.35,36.45,2723400,0.0,1.0
2004-11-08,36.44,36.69,36.13,36.65,2285300,36.44,36.69,36.13,36.65,2285300,0.0,1.0
2004-11-09,36.18,36.85,35.77,36.45,2782900,36.18,36.85,35.77,36.45,2782900,0.0,1.0
2004-11-10,35.3,36.01,35.3,36.0,5296600,35.3,36.01,35.3,36.0,5296600,0.0,1.0
2004-11-11,35.5,35.95,35.17,35.61,4475400,35.5,35.95,35.17,35.61,4475400,0.0,1.0
2004-11-12,34.7,35.73,34.51,35.7,6869300,34.7,35.73,34.51,35.7,6869300,0.0,1.0
2004-11-15,34.6,35.28,34.16,35.28,7627300,34.6,35.28,34.16,35.28,7627300,0.0,1.0
2004-11-16,33.73,34.77,33.73,34.77,7005300,33.73,34.77,33.73,34.77,7005300,0.0,1.0
2004-11-17,33.95,34.25,33.77,34.15,4031000,33.95,34.25,33.77,34.15,4031000,0.0,1.0
2004-11-18,33.84,34.11,33.55,34.0,4281400,33.84,34.11,33.55,34.0,4281400,0.0,1.0
2004-11-19,34.02,34.18,33.75,33.8,6081600,34.02,34.18,33.75,33.8,6081600,0.0,1.0
2004-11-22,33.84,34.18,33.32,34.0,5753700,33.84,34.18,33.32,34.0,5753700,0.0,1.0
2004-11-23,33.36,34.23,33.29,33.99,8499800,33.36,34.23,33.29,33.99,8499800,0.0,1.0
2004-11-24,33.6,33.8685,33.59,33.6,5578400,33.6,33.8685,33.59,33.6,5578400,0.0,1.0
2004-11-26,34.32,34.5,34.07,34.42,2242200,34.32,34.5,34.07,34.42,2242200,0.0,1.0
2004-11-29,34.14,34.95,34.0,34.95,3861200,34.14,34.95,34.0,34.95,3861200,0.0,1.0
2004-11-30,34.81,34.85,33.93,33.95,5166000,34.81,34.85,33.93,33.95,5166000,0.0,1.0
2004-12-01,35.52,35.57,34.92,34.99,4747900,35.52,35.57,34.92,34.99,4747900,0.0,1.0
2004-12-02,35.56,35.87,35.4,35.7,4539300,35.56,35.87,35.4,35.7,4539300,0.0,1.0
2004-12-03,34.54,35.4,34.54,35.39,5119400,34.54,35.4,34.54,35.39,5119400,0.0,1.0
2004-12-06,34.5,34.68,34.04,34.55,3608200,34.5,34.68,34.04,34.55,3608200,0.0,1.0
2004-12-07,34.15,34.75,34.01,34.02,5304700,34.15,34.75,34.01,34.02,5304700,0.0,1.0
2004-12-08,34.4,34.7,34.1,34.15,3181000,34.4,34.7,34.1,34.15,3181000,0.0,1.0
2004-12-09,34.23,34.43,33.92,34.25,3929300,34.23,34.43,33.92,34.25,3929300,0.0,1.0
2004-12-10,34.26,35.75,33.98,34.55,2735500,34.26,35.75,33.98,34.55,2735500,0.0,1.0
2004-12-13,35.0,35.24,34.46,34.59,6030000,35.0,35.24,34.46,34.59,6030000,0.0,1.0
2004-12-14,35.88,35.99,35.09,35.31,5717300,35.88,35.99,35.09,35.31,5717300,0.0,1.0
2004-12-15,36.49,36.58,35.63,36.23,5892100,36.49,36.58,35.63,36.23,5892100,0.0,1.0
2004-12-16,35.47,36.7,35.4,36.5,5391000,35.47,36.7,35.4,36.5,5391000,0.0,1.0
2004-12-17,35.47,35.9,35.42,35.47,4822900,35.47,35.9,35.42,35.47,4822900,0.0,1.0
2004-12-20,35.5,35.91,35.43,35.47,2535100,35.5,35.91,35.43,35.47,2535100,0.0,1.0
2004-12-21,35.86,36.1,35.49,35.5,3523200,35.86,36.1,35.49,35.5,3523200,0.0,1.0
2004-12-22,36.24,36.4,35.65,35.65,3189500,36.24,36.4,35.65,35.65,3189500,0.0,1.0
2004-12-23,35.89,36.34,35.84,36.25,2269600,35.89,36.34,35.84,36.25,2269600,0.0,1.0
2004-12-27,35.63,35.98,35.55,35.83,2196100,35.63,35.98,35.55,35.83,2196100,0.0,1.0
2004-12-28,36.32,36.35,35.5,35.83,2400600,36.32,36.35,35.5,35.83,2400600,0.0,1.0
2004-12-29,35.97,36.35,35.84,36.12,1730200,35.97,36.35,35.84,36.12,1730200,0.0,1.0
2004-12-30,35.89,36.05,35.78,36.0,1505000,35.89,36.05,35.78,36.0,1505000,0.0,1.0
2004-12-31,35.55,36.0,35.33,35.99,2656900,35.55,36.0,35.33,35.99,2656900,0.0,1.0
2005-01-03,34.29,35.0,33.96,34.0,6101000,34.29,35.0,33.96,34.0,6101000,0.0,1.0
2005-01-04,34.17,34.95,34.15,34.26,3242800,34.17,34.95,34.15,34.26,3242800,0.0,1.0
2005-01-05,34.7,34.98,34.2,34.3,4029800,34.7,34.98,34.2,34.3,4029800,0.0,1.0
2005-01-06,35.19,35.29,34.64,34.65,3669200,35.19,35.29,34.64,34.65,3669200,0.0,1.0
2005-01-07,34.74,35.5,34.73,35.36,3666000,34.74,35.5,34.73,35.36,3666000,0.0,1.0
2005-01-10,34.28,34.9,33.91,34.75,5931900,34.28,34.9,33.91,34.75,5931900,0.0,1.0
2005-01-11,33.9,34.35,33.65,34.01,5280700,33.9,34.35,33.65,34.01,5280700,0.0,1.0
2005-01-12,33.49,33.97,33.1,33.9,7966800,33.49,33.97,33.1,33.9,7966800,0.0,1.0
2005-01-13,33.5,33.87,33.14,33.87,7995000,33.5,33.87,33.14,33.87,7995000,0.0,1.0
2005-01-14,33.14,33.65,32.9,33.62,4476200,33.14,33.65,32.9,33.62,4476200,0.0,1.0
2005-01-18,33.53,33.7,32.92,33.69,5243300,33.53,33.7,32.92,33.69,5243300,0.0,1.0
2005-01-19,33.4,33.61,33.24,33.52,3721700,33.4,33.61,33.24,33.52,3721700,0.0,1.0
2005-01-20,33.29,33.82,33.11,33.25,3270100,33.29,33.82,33.11,33.25,3270100,0.0,1.0
2005-01-21,32.91,33.51,32.91,33.41,2748800,32.91,33.51,32.91,33.41,2748800,0.0,1.0
2005-01-24,32.2,33.5,32.15,33.15,5690500,32.2,33.5,32.15,33.15,5690500,0.0,1.0
2005-01-25,31.88,33.01,31.85,32.77,5269100,31.88,33.01,31.85,32.77,5269100,0.0,1.0
2005-01-26,31.78,32.4,31.65,32.25,4854700,31.78,32.4,31.65,32.25,4854700,0.0,1.0
2005-01-27,32.22,32.22,31.4,32.1,5233600,32.22,32.22,31.4,32.1,5233600,0.0,1.0
2005-01-28,32.2,32.49,32.05,32.25,4295400,32.2,32.49,32.05,32.25,4295400,0.0,1.0
2005-01-31,33.06,33.06,32.44,33.0,3878400,33.06,33.06,32.44,33.0,3878400,0.0,1.0
2005-02-01,34.81,34.85,33.15,33.88,11782700,34.81,34.85,33.15,33.88,11782700,0.0,1.0
2005-02-02,34.78,35.26,34.55,34.55,7336400,34.78,35.26,34.55,34.55,7336400,0.0,1.0
2005-02-03,34.41,35.06,34.07,34.9,4112300,34.41,35.06,34.07,34.9,4112300,0.0,1.0
2005-02-04,34.12,34.42,34.01,34.31,4365800,34.12,34.42,34.01,34.31,4365800,0.0,1.0
2005-02-07,33.8,34.19,33.8,34.19,3347000,33.8,34.19,33.8,34.19,3347000,0.0,1.0
2005-02-08,33.25,33.84,33.04,33.8,4469600,33.25,33.84,33.04,33.8,4469600,0.0,1.0
2005-02-09,32.68,33.4,32.55,33.4,4422700,32.68,33.4,32.55,33.4,4422700,0.0,1.0
2005-02-10,32.65,33.03,32.24,32.89,3289700,32.65,33.03,32.24,32.89,3289700,0.0,1.0
2005-02-11,33.0,33.15,32.63,32.72,2375800,33.0,33.15,32.63,32.72,2375800,0.0,1.0
2005-02-14,32.94,33.23,32.81,33.15,2175600,32.94,33.23,32.81,33.15,2175600,0.0,1.0
2005-02-15,33.0,33.04,32.75,32.94,2398700,33.0,33.04,32.75,32.94,2398700,0.0,1.0
2005-02-16,33.27,33.3,32.81,32.98,4092000,33.27,33.3,32.81,32.98,4092000,0.0,1.0
2005-02-17,33.3,33.53,33.01,33.38,4073600,33.3,33.53,33.01,33.38,4073600,0.0,1.0
2005-02-18,32.76,33.31,32.74,33.31,4502900,32.76,33.31,32.74,33.31,4502900,0.0,1.0
2005-02-22,32.15,32.8,32.01,32.78,4698400,32.15,32.8,32.01,32.78,4698400,0.0,1.0
2005-02-23,32.24,32.34,31.79,32.19,4009800,32.24,32.34,31.79,32.19,4009800,0.0,1.0
2005-02-24,33.02,33.05,32.24,32.26,4923500,33.02,33.05,32.24,32.26,4923500,0.0,1.0
2005-02-25,33.31,33.52,32.84,33.03,5590300,33.31,33.52,32.84,33.03,5590300,0.0,1.0
2005-02-28,32.66,33.28,32.39,33.27,3508800,32.66,33.28,32.39,33.27,3508800,0.0,1.0
2005-03-01,32.7,33.21,32.41,32.82,4442000,32.7,33.21,32.41,32.82,4442000,0.0,1.0
2005-03-02,31.56,32.8,31.5,32.71,8603600,31.56,32.8,31.5,32.71,8603600,0.0,1.0
2005-03-03,30.9,31.56,30.01,31.56,24334900,30.9,31.56,30.01,31.56,24334900,0.0,1.0
2005-03-04,31.39,31.89,30.91,31.14,10708100,31.39,31.89,30.91,31.14,10708100,0.0,1.0
2005-03-07,30.73,31.88,30.6,30.6,14198100,30.73,31.88,30.6,30.6,14198100,0.0,1.0
2005-03-08,29.77,30.73,29.72,30.71,10032000,29.77,30.73,29.72,30.71,10032000,0.0,1.0
2005-03-09,29.75,30.0,28.79,29.7,7862900,29.75,30.0,28.79,29.7,7862900,0.0,1.0
2005-03-10,30.0,30.35,29.61,29.92,6517600,30.0,30.35,29.61,29.92,6517600,0.0,1.0
2005-03-11,30.0,30.13,29.86,30.09,5031900,30.0,30.13,29.86,30.09,5031900,0.0,1.0
2005-03-14,30.32,30.35,30.0,30.05,3625400,30.32,30.35,30.0,30.05,3625400,0.0,1.0
2005-03-15,30.33,30.65,30.09,30.42,5913300,30.33,30.65,30.09,30.42,5913300,0.0,1.0
2005-03-16,30.41,30.55,30.13,30.36,4648900,30.41,30.55,30.13,30.36,4648900,0.0,1.0
2005-03-17,30.26,30.66,30.22,30.43,5298800,30.26,30.66,30.22,30.43,5298800,0.0,1.0
2005-03-18,29.87,30.4,29.42,30.35,12051000,29.87,30.4,29.42,30.35,12051000,0.0,1.0
2005-03-21,29.36,29.87,29.2,29.87,5195000,29.36,29.87,29.2,29.87,5195000,0.0,1.0
2005-03-22,28.98,29.49,28.85,29.42,5656900,28.98,29.49,28.85,29.42,5656900,0.0,1.0
2005-03-23,29.0,29.58,28.98,29.35,4861300,29.0,29.58,28.98,29.35,4861300,0.0,1.0
2005-03-24,29.08,29.29,28.94,29.1,3748800,29.08,29.29,28.94,29.1,3748800,0.0,1.0
2005-03-28,28.91,29.18,28.86,29.08,3605700,28.91,29.18,28.86,29.08,3605700,0.0,1.0
2005-03-29,28.67,29.13,28.57,28.84,4058100,28.67,29.13,28.57,28.84,4058100,0.0,1.0
2005-03-30,29.24,29.26,28.75,28.85,3930100,29.24,29.26,28.75,28.85,3930100,0.0,1.0
2005-03-31,29.29,29.5,29.15,29.27,4703900,29.29,29.5,29.15,29.27,4703900,0.0,1.0
2005-04-01,28.67,29.47,28.56,29.25,4175500,28.67,29.47,28.56,29.25,4175500,0.0,1.0
2005-04-04,29.29,29.32,28.58,29.05,4443300,29.29,29.32,28.58,29.05,4443300,0.0,1.0
2005-04-05,30.71,30.76,29.59,29.78,8541800,30.71,30.76,29.59,29.78,8541800,0.0,1.0
2005-04-06,30.61,30.89,30.53,30.89,4443600,30.61,30.89,30.53,30.89,4443600,0.0,1.0
2005-04-07,30.58,30.85,30.26,30.55,2610200,30.58,30.85,30.26,30.55,2610200,0.0,1.0
2005-04-08,30.5,30.93,30.48,30.65,2584500,30.5,30.93,30.48,30.65,2584500,0.0,1.0
2005-04-11,30.54,30.76,30.3,30.51,2668800,30.54,30.76,30.3,30.51,2668800,0.0,1.0
2005-04-12,30.65,30.9,30.21,30.32,3832300,30.65,30.9,30.21,30.32,3832300,0.0,1.0
2005-04-13,30.2,30.94,30.1,30.72,2815700,30.2,30.94,30.1,30.72,2815700,0.0,1.0
2005-04-14,29.9,30.9,29.7,30.9,3585300,29.9,30.9,29.7,30.9,3585300,0.0,1.0
2005-04-15,29.93,30.24,29.84,29.91,5489200,29.93,30.24,29.84,29.91,5489200,0.0,1.0
2005-04-18,30.75,30.8,29.68,30.8,6070500,30.75,30.8,29.68,30.8,6070500,0.0,1.0
2005-04-19,29.05,31.32,29.05,30.75,10720700,29.05,31.32,29.05,30.75,10720700,0.0,1.0
2005-04-20,28.75,29.6,28.71,29.05,6500800,28.75,29.6,28.71,29.05,6500800,0.0,1.0
2005-04-21,29.42,29.44,28.85,29.05,6401200,29.42,29.44,28.85,29.05,6401200,0.0,1.0
2005-04-22,29.35,29.63,29.13,29.27,4156000,29.35,29.63,29.13,29.27,4156000,0.0,1.0
2005-04-25,29.6,29.77,29.3,29.43,4784700,29.6,29.77,29.3,29.43,4784700,0.0,1.0
2005-04-26,29.11,29.87,29.09,29.5,3207200,29.11,29.87,29.09,29.5,3207200,0.0,1.0
2005-04-27,29.37,29.75,28.77,29.01,2988500,29.37,29.75,28.77,29.01,2988500,0.0,1.0
2005-04-28,29.47,29.64,28.95,28.95,3449400,29.47,29.64,28.95,28.95,3449400,0.0,1.0
2005-04-29,29.58,29.93,29.37,29.52,3020100,29.58,29.93,29.37,29.52,3020100,0.0,1.0
2005-05-02,29.36,29.74,29.16,29.52,3485300,29.36,29.74,29.16,29.52,3485300,0.0,1.0
2005-05-03,29.84,30.0,29.37,29.43,2975200,29.84,30.0,29.37,29.43,2975200,0.0,1.0
2005-05-04,29.36,29.95,29.0,29.82,5290200,29.36,29.95,29.0,29.82,5290200,0.0,1.0
2005-05-05,29.5,29.75,29.15,29.35,3041100,29.5,29.75,29.15,29.35,3041100,0.0,1.0
2005-05-06,29.61,29.97,29.51,29.6,3211200,29.61,29.97,29.51,29.6,3211200,0.0,1.0
2005-05-09,29.5,29.57,29.19,29.57,3159600,29.5,29.57,29.19,29.57,3159600,0.0,1.0
2005-05-10,29.75,29.83,29.32,29.37,2775200,29.75,29.83,29.32,29.37,2775200,0.0,1.0
2005-05-11,30.42,30.49,29.61,29.72,4433400,30.42,30.49,29.61,29.72,4433400,0.0,1.0
2005-05-12,30.36,30.55,29.0,29.0,3449100,30.36,30.55,29.0,29.0,3449100,0.0,1.0
2005-05-13,30.3,30.72,30.01,30.68,3316100,30.3,30.72,30.01,30.68,3316100,0.0,1.0
2005-05-16,30.75,30.85,30.16,30.26,2467800,30.75,30.85,30.16,30.26,2467800,0.0,1.0
2005-05-17,30.8,30.9,30.31,30.54,3243600,30.8,30.9,30.31,30.54,3243600,0.0,1.0
2005-05-18,30.6,30.92,30.53,30.9,2701800,30.6,30.92,30.53,30.9,2701800,0.0,1.0
2005-05-19,30.36,30.6,30.25,30.57,3196900,30.36,30.6,30.25,30.57,3196900,0.0,1.0
2005-05-20,30.32,30.45,30.08,30.22,3983500,30.32,30.45,30.08,30.22,3983500,0.0,1.0
2005-05-23,30.7,30.81,30.05,30.15,3569600,30.7,30.81,30.05,30.15,3569600,0.0,1.0
2005-05-24,30.6,30.8,30.32,30.65,4736900,30.6,30.8,30.32,30.65,4736900,0.0,1.0
2005-05-25,29.46,30.09,29.39,29.85,9213000,29.46,30.09,29.39,29.85,9213000,0.0,1.0
2005-05-26,28.16,29.4,27.99,29.3,12455100,28.16,29.4,27.99,29.3,12455100,0.0,1.0
2005-05-27,27.95,28.49,27.8,28.2,6335300,27.95,28.49,27.8,28.2,6335300,0.0,1.0
2005-05-31,27.09,28.0,26.5,27.95,11981700,27.09,28.0,26.5,27.95,11981700,0.0,1.0
2005-06-01,27.3,27.4,27.15,27.16,6555300,27.3,27.4,27.15,27.16,6555300,0.0,1.0
2005-06-02,27.85,28.25,27.23,27.35,5510400,27.85,28.25,27.23,27.35,5510400,0.0,1.0
2005-06-03,27.8,27.94,27.45,27.94,4756000,27.8,27.94,27.45,27.94,4756000,0.0,1.0
2005-06-06,27.86,27.86,27.51,27.72,2172600,27.86,27.86,27.51,27.72,2172600,0.0,1.0
2005-06-07,27.98,28.2,27.95,28.11,3274400,27.98,28.2,27.95,28.11,3274400,0.0,1.0
2005-06-08,28.05,28.37,27.91,27.97,5813400,28.05,28.37,27.91,27.97,5813400,0.0,1.0
2005-06-09,28.54,28.7,27.92,28.16,6849700,28.54,28.7,27.92,28.16,6849700,0.0,1.0
2005-06-10,28.6,28.83,28.0,28.0,3410000,28.6,28.83,28.0,28.0,3410000,0.0,1.0
2005-06-13,28.7,28.85,28.42,28.5,3329800,28.7,28.85,28.42,28.5,3329800,0.0,1.0
2005-06-14,28.89,28.91,28.56,28.6,3405600,28.89,28.91,28.56,28.6,3405600,0.0,1.0
2005-06-15,28.91,29.04,28.78,28.87,4877000,28.91,29.04,28.78,28.87,4877000,0.0,1.0
2005-06-16,29.04,29.09,28.84,28.98,4386200,29.04,29.09,28.84,28.98,4386200,0.0,1.0
2005-06-17,29.0,29.24,28.8,29.23,4353400,29.0,29.24,28.8,29.23,4353400,0.0,1.0
2005-06-20,28.62,29.01,28.6,29.0,3636700,28.62,29.01,28.6,29.0,3636700,0.0,1.0
2005-06-21,28.7,28.85,27.59,28.67,5901100,28.7,28.85,27.59,28.67,5901100,0.0,1.0
2005-06-22,28.29,28.65,28.2,28.65,4790800,28.29,28.65,28.2,28.65,4790800,0.0,1.0
2005-06-23,27.81,28.33,27.69,28.25,3214200,27.81,28.33,27.69,28.25,3214200,0.0,1.0
2005-06-24,27.51,27.8,27.26,27.75,4597500,27.51,27.8,27.26,27.75,4597500,0.0,1.0
2005-06-27,27.52,27.97,27.36,27.4,2451700,27.52,27.97,27.36,27.4,2451700,0.0,1.0
2005-06-28,27.71,28.0,27.43,27.5,3004300,27.71,28.0,27.43,27.5,3004300,0.0,1.0
2005-06-29,27.49,27.78,27.45,27.71,3296500,27.49,27.78,27.45,27.71,3296500,0.0,1.0
2005-06-30,27.0,27.48,26.96,27.46,3852500,27.0,27.48,26.96,27.46,3852500,0.0,1.0
2005-07-01,26.89,27.1,26.8,26.99,3929300,26.89,27.1,26.8,26.99,3929300,0.0,1.0
2005-07-05,28.6,29.04,28.3,28.99,9692000,28.6,29.04,28.3,28.99,9692000,0.0,1.0
2005-07-06,28.0,28.68,27.9,28.62,5960400,28.0,28.68,27.9,28.62,5960400,0.0,1.0
2005-07-07,27.8,27.94,27.5,27.7,2430700,27.8,27.94,27.5,27.7,2430700,0.0,1.0
2005-07-08,27.8,27.9662,27.52,27.85,3288400,27.8,27.9662,27.52,27.85,3288400,0.0,1.0
2005-07-11,27.97,28.06,27.58,27.65,4337100,27.97,28.06,27.58,27.65,4337100,0.0,1.0
2005-07-12,27.86,28.06,27.73,27.89,2174100,27.86,28.06,27.73,27.89,2174100,0.0,1.0
2005-07-13,27.48,27.94,27.1,27.5,8020300,27.48,27.94,27.1,27.5,8020300,0.0,1.0
2005-07-14,27.45,27.78,27.33,27.55,3463900,27.45,27.78,27.33,27.55,3463900,0.0,1.0
2005-07-15,27.66,27.74,27.39,27.39,2850200,27.66,27.74,27.39,27.39,2850200,0.0,1.0
2005-07-18,27.17,27.58,27.16,27.41,2898900,27.17,27.58,27.16,27.41,2898900,0.0,1.0
2005-07-19,28.32,28.45,27.39,27.5,8202100,28.32,28.45,27.39,27.5,8202100,0.0,1.0
2005-07-20,28.83,28.89,28.05,28.3,6164900,28.83,28.89,28.05,28.3,6164900,0.0,1.0
2005-07-21,28.19,28.82,28.15,28.8,2856500,28.19,28.82,28.15,28.8,2856500,0.0,1.0
2005-07-22,28.43,28.53,28.0828,28.35,2311600,28.43,28.53,28.0828,28.35,2311600,0.0,1.0
2005-07-25,28.33,28.68,28.23,28.43,1633400,28.33,28.68,28.23,28.43,1633400,0.0,1.0
2005-07-26,28.26,28.37,28.05,28.29,2155000,28.26,28.37,28.05,28.29,2155000,0.0,1.0
2005-07-27,28.88,28.97,28.26,28.3,3887900,28.88,28.97,28.26,28.3,3887900,0.0,1.0
2005-07-28,28.78,28.99,28.66,28.88,2431400,28.78,28.99,28.66,28.88,2431400,0.0,1.0
2005-07-29,28.95,29.15,28.65,28.67,2182000,28.95,29.15,28.65,28.67,2182000,0.0,1.0
2005-08-01,28.42,28.85,28.3,28.81,2951100,28.42,28.85,28.3,28.81,2951100,0.0,1.0
2005-08-02,28.73,28.8,28.43,28.56,2104800,28.73,28.8,28.43,28.56,2104800,0.0,1.0
2005-08-03,28.4,28.6876,28.29,28.5,2135200,28.4,28.6876,28.29,28.5,2135200,0.0,1.0
2005-08-04,27.95,28.43,27.91,28.4,2517900,27.95,28.43,27.91,28.4,2517900,0.0,1.0
2005-08-05,28.68,28.77,27.85,27.95,4681300,28.68,28.77,27.85,27.95,4681300,0.0,1.0
2005-08-08,28.85,29.0,28.65,28.8,3507200,28.85,29.0,28.65,28.8,3507200,0.0,1.0
2005-08-09,28.82,29.35,28.74,28.95,3698600,28.82,29.35,28.74,28.95,3698600,0.0,1.0
2005-08-10,28.58,28.99,28.39,28.99,2545900,28.58,28.99,28.39,28.99,2545900,0.0,1.0
2005-08-11,28.63,28.79,28.46,28.71,1472200,28.63,28.79,28.46,28.71,1472200,0.0,1.0
2005-08-12,28.31,28.66,27.9,28.62,2497100,28.31,28.66,27.9,28.62,2497100,0.0,1.0
2005-08-15,28.4,28.5,28.11,28.38,1989800,28.4,28.5,28.11,28.38,1989800,0.0,1.0
2005-08-16,28.03,28.4,27.85,28.35,3075700,28.03,28.4,27.85,28.35,3075700,0.0,1.0
2005-08-17,27.52,27.95,27.49,27.89,4405700,27.52,27.95,27.49,27.89,4405700,0.0,1.0
2005-08-18,27.52,27.77,27.41,27.54,3620200,27.52,27.77,27.41,27.54,3620200,0.0,1.0
2005-08-19,27.56,27.79,27.52,27.7,2439900,27.56,27.79,27.52,27.7,2439900,0.0,1.0
2005-08-22,27.15,27.61,26.83,27.56,4209400,27.15,27.61,26.83,27.56,4209400,0.0,1.0
2005-08-23,25.92,26.69,25.7,26.47,15844300,25.92,26.69,25.7,26.47,15844300,0.0,1.0
2005-08-24,26.38,26.73,26.01,26.01,5876600,26.38,26.73,26.01,26.01,5876600,0.0,1.0
2005-08-25,26.58,26.71,26.4,26.4,2741100,26.58,26.71,26.4,26.4,2741100,0.0,1.0
2005-08-26,26.23,26.64,26.23,26.54,2846500,26.23,26.64,26.23,26.54,2846500,0.0,1.0
2005-08-29,26.53,26.56,25.8,26.05,3026400,26.53,26.56,25.8,26.05,3026400,0.0,1.0
2005-08-30,26.6,26.75,26.4028,26.59,3289600,26.6,26.75,26.4028,26.59,3289600,0.0,1.0
2005-08-31,26.88,26.92,26.3,26.55,2295500,26.88,26.92,26.3,26.55,2295500,0.0,1.0
2005-09-01,26.45,27.04,26.32,26.82,2509900,26.45,27.04,26.32,26.82,2509900,0.0,1.0
2005-09-02,26.34,26.67,26.32,26.48,1261300,26.34,26.67,26.32,26.48,1261300,0.0,1.0
2005-09-06,26.21,26.39,26.12,26.31,3729900,26.21,26.39,26.12,26.31,3729900,0.0,1.0
2005-09-07,24.26,26.4,24.12,26.19,17056900,24.26,26.4,24.12,26.19,17056900,0.0,1.0
2005-09-08,25.18,25.47,24.21,24.5,11835400,25.18,25.47,24.21,24.5,11835400,0.0,1.0
2005-09-09,25.1,25.28,24.9,25.18,3984000,25.1,25.28,24.9,25.18,3984000,0.0,1.0
2005-09-12,25.04,25.16,24.93,25.0,3592400,25.04,25.16,24.93,25.0,3592400,0.0,1.0
2005-09-13,25.0,25.4,24.86,25.03,4878300,25.0,25.4,24.86,25.03,4878300,0.0,1.0
2005-09-14,24.98,25.2,24.92,25.11,4198000,24.98,25.2,24.92,25.11,4198000,0.0,1.0
2005-09-15,24.58,25.2,24.55,24.98,4303900,24.58,25.2,24.55,24.98,4303900,0.0,1.0
2005-09-16,24.2,24.7,24.12,24.51,19018200,24.2,24.7,24.12,24.51,19018200,0.0,1.0
2005-09-19,23.93,24.32,23.76,24.26,5661100,23.93,24.32,23.76,24.26,5661100,0.0,1.0
2005-09-20,23.65,24.06,23.36,23.99,5717000,23.65,24.06,23.36,23.99,5717000,0.0,1.0
2005-09-21,23.17,23.66,23.14,23.65,4334400,23.17,23.66,23.14,23.65,4334400,0.0,1.0
2005-09-22,23.79,24.0,23.11,23.17,5284400,23.79,24.0,23.11,23.17,5284400,0.0,1.0
2005-09-23,24.36,24.63,23.79,23.83,6513600,24.36,24.63,23.79,23.83,6513600,0.0,1.0
2005-09-26,23.59,24.58,23.54,24.53,4306900,23.59,24.58,23.54,24.53,4306900,0.0,1.0
2005-09-27,23.6,23.78,23.13,23.15,6642000,23.6,23.78,23.13,23.15,6642000,0.0,1.0
2005-09-28,23.05,23.7,22.9,23.55,5805400,23.05,23.7,22.9,23.55,5805400,0.0,1.0
2005-09-29,23.35,23.44,22.89,23.05,3541400,23.35,23.44,22.89,23.05,3541400,0.0,1.0
2005-09-30,23.37,23.38,23.05,23.27,2654400,23.37,23.38,23.05,23.27,2654400,0.0,1.0
2005-10-03,23.37,23.45,23.15,23.32,3053200,23.37,23.45,23.15,23.32,3053200,0.0,1.0
2005-10-04,23.98,24.35,23.47,23.49,6054800,23.98,24.35,23.47,23.49,6054800,0.0,1.0
2005-10-05,23.8,24.3,23.71,24.1,4450700,23.8,24.3,23.71,24.1,4450700,0.0,1.0
2005-10-06,23.62,24.18,23.49,23.85,5364200,23.62,24.18,23.49,23.85,5364200,0.0,1.0
2005-10-07,23.6,23.95,23.52,23.82,3225200,23.6,23.95,23.52,23.82,3225200,0.0,1.0
2005-10-10,23.8,23.86,23.55,23.66,2282200,23.8,23.86,23.55,23.66,2282200,0.0,1.0
2005-10-11,23.47,24.05,23.22,23.76,4058400,23.47,24.05,23.22,23.76,4058400,0.0,1.0
2005-10-12,23.48,23.67,23.08,23.47,5222800,23.48,23.67,23.08,23.47,5222800,0.0,1.0
2005-10-13,24.3,24.49,23.42,23.5,5082300,24.3,24.49,23.42,23.5,5082300,0.0,1.0
2005-10-14,23.86,24.4,23.42,24.2,8608800,23.86,24.4,23.42,24.2,8608800,0.0,1.0
2005-10-17,23.57,23.7,23.17,23.6,6329100,23.57,23.7,23.17,23.6,6329100,0.0,1.0
2005-10-18,22.95,23.62,22.92,23.51,6066600,22.95,23.62,22.92,23.51,6066600,0.0,1.0
2005-10-19,23.73,23.84,22.8,23.12,5387300,23.73,23.84,22.8,23.12,5387300,0.0,1.0
2005-10-20,23.74,24.15,23.58,23.9,4279500,23.74,24.15,23.58,23.9,4279500,0.0,1.0
2005-10-21,23.89,24.05,23.58,23.73,2839600,23.89,24.05,23.58,23.73,2839600,0.0,1.0
2005-10-24,24.65,24.94,24.25,24.28,3895100,24.65,24.94,24.25,24.28,3895100,0.0,1.0
2005-10-25,24.35,24.85,24.06,24.75,4129700,24.35,24.85,24.06,24.75,4129700,0.0,1.0
2005-10-26,24.33,24.6,24.16,24.31,3500100,24.33,24.6,24.16,24.31,3500100,0.0,1.0
2005-10-27,24.28,24.63,24.22,24.4,2965300,24.28,24.63,24.22,24.4,2965300,0.0,1.0
2005-10-28,24.59,24.64,24.101,24.53,3069800,24.59,24.64,24.101,24.53,3069800,0.0,1.0
2005-10-31,25.12,25.16,24.47,24.59,3736800,25.12,25.16,24.47,24.59,3736800,0.0,1.0
2005-11-01,25.29,25.47,25.06,25.2,3032800,25.29,25.47,25.06,25.2,3032800,0.0,1.0
2005-11-02,25.29,25.38,25.16,25.17,2480400,25.29,25.38,25.16,25.17,2480400,0.0,1.0
2005-11-03,25.62,25.69,25.28,25.32,2178000,25.62,25.69,25.28,25.32,2178000,0.0,1.0
2005-11-04,25.56,25.72,25.29,25.72,2059800,25.56,25.72,25.29,25.72,2059800,0.0,1.0
2005-11-07,25.6,25.65,25.35,25.62,2383900,25.6,25.65,25.35,25.62,2383900,0.0,1.0
2005-11-08,25.3,25.56,25.18,25.5,2032000,25.3,25.56,25.18,25.5,2032000,0.0,1.0
2005-11-09,25.9,26.07,25.27,25.59,3253600,25.9,26.07,25.27,25.59,3253600,0.0,1.0
2005-11-10,25.97,26.06,25.36,25.85,2121900,25.97,26.06,25.36,25.85,2121900,0.0,1.0
2005-11-11,25.45,25.93,25.4,25.93,3099800,25.45,25.93,25.4,25.93,3099800,0.0,1.0
2005-11-14,25.02,25.36,24.82,25.32,4174200,25.02,25.36,24.82,25.32,4174200,0.0,1.0
2005-11-15,25.08,25.24,24.918,24.94,2263200,25.08,25.24,24.918,24.94,2263200,0.0,1.0
2005-11-16,25.0,25.189,24.87,25.07,2037000,25.0,25.189,24.87,25.07,2037000,0.0,1.0
2005-11-17,25.94,26.07,25.0,25.0,4122200,25.94,26.07,25.0,25.0,4122200,0.0,1.0
2005-11-18,26.1,26.16,25.6,26.0,2758800,26.1,26.16,25.6,26.0,2758800,0.0,1.0
2005-11-21,26.26,26.36,25.9,26.05,2478200,26.26,26.36,25.9,26.05,2478200,0.0,1.0
2005-11-22,25.97,26.25,25.75,26.11,2860800,25.97,26.25,25.75,26.11,2860800,0.0,1.0
2005-11-23,26.3,26.55,25.84,25.84,2176400,26.3,26.55,25.84,25.84,2176400,0.0,1.0
2005-11-25,26.57,26.61,26.3,26.6,1060300,26.57,26.61,26.3,26.6,1060300,0.0,1.0
2005-11-28,26.37,26.75,26.2,26.49,4235500,26.37,26.75,26.2,26.49,4235500,0.0,1.0
2005-11-29,26.45,26.67,26.1901,26.37,3340400,26.45,26.67,26.1901,26.37,3340400,0.0,1.0
2005-11-30,26.48,26.63,25.96,26.36,3856100,26.48,26.63,25.96,26.36,3856100,0.0,1.0
2005-12-01,26.68,27.2,26.38,26.5,6928100,26.68,27.2,26.38,26.5,6928100,0.0,1.0
2005-12-02,27.33,27.82,26.88,26.9,9290000,27.33,27.82,26.88,26.9,9290000,0.0,1.0
2005-12-05,26.35,27.73,25.51,25.84,38371600,26.35,27.73,25.51,25.84,38371600,0.0,1.0
2005-12-06,26.34,27.0,26.16,27.0,16851200,26.34,27.0,26.16,27.0,16851200,0.0,1.0
2005-12-07,25.81,26.55,25.74,26.21,9307600,25.81,26.55,25.74,26.21,9307600,0.0,1.0
2005-12-08,26.0,26.21,25.68,25.95,4329400,26.0,26.21,25.68,25.95,4329400,0.0,1.0
2005-12-09,26.17,26.33,25.96,26.21,5547000,26.17,26.33,25.96,26.21,5547000,0.0,1.0
2005-12-12,25.87,26.41,25.7,26.4,3920900,25.87,26.41,25.7,26.4,3920900,0.0,1.0
2005-12-13,25.6,26.02,25.3,25.88,6665300,25.6,26.02,25.3,25.88,6665300,0.0,1.0
2005-12-14,25.3,25.77,25.29,25.6,4879800,25.3,25.77,25.29,25.6,4879800,0.0,1.0
2005-12-15,25.56,25.62,25.3,25.45,5126200,25.56,25.62,25.3,25.45,5126200,0.0,1.0
2005-12-16,25.64,25.74,25.5,25.74,3779600,25.64,25.74,25.5,25.74,3779600,0.0,1.0
2005-12-19,25.61,25.69,25.25,25.52,3930000,25.61,25.69,25.25,25.52,3930000,0.0,1.0
2005-12-20,25.16,25.7,25.14,25.6,3440500,25.16,25.7,25.14,25.6,3440500,0.0,1.0
2005-12-21,25.36,25.56,25.2,25.26,3467200,25.36,25.56,25.2,25.26,3467200,0.0,1.0
2005-12-22,25.39,25.5,25.16,25.43,3610000,25.39,25.5,25.16,25.43,3610000,0.0,1.0
2005-12-23,25.84,25.84,25.31,25.46,2483200,25.84,25.84,25.31,25.46,2483200,0.0,1.0
2005-12-27,25.07,25.78,25.07,25.78,5189900,25.07,25.78,25.07,25.78,5189900,0.0,1.0
2005-12-28,24.8,25.1,24.78,25.07,3082700,24.8,25.1,24.78,25.07,3082700,0.0,1.0
2005-12-29,24.74,24.95,24.51,24.75,2962500,24.74,24.95,24.51,24.75,2962500,0.0,1.0
2005-12-30,24.49,24.64,24.26,24.35,3969500,24.49,24.64,24.26,24.35,3969500,0.0,1.0
2006-01-03,24.46,24.67,24.06,24.56,3967900,24.46,24.67,24.06,24.56,3967900,0.0,1.0
2006-01-04,25.31,25.38,24.56,24.6,9083200,25.31,25.38,24.56,24.6,9083200,0.0,1.0
2006-01-05,25.87,25.89,25.22,25.4,7098300,25.87,25.89,25.22,25.4,7098300,0.0,1.0
2006-01-06,26.24,26.26,25.96,26.17,7728700,26.24,26.26,25.96,26.17,7728700,0.0,1.0
2006-01-09,25.88,26.36,25.67,26.21,16834300,25.88,26.36,25.67,26.21,16834300,0.0,1.0
2006-01-10,26.48,26.56,25.47,25.88,15307100,26.48,26.56,25.47,25.88,15307100,0.0,1.0
2006-01-11,25.41,26.4,25.15,26.0,14097300,25.41,26.4,25.15,26.0,14097300,0.0,1.0
2006-01-12,25.05,25.42,24.97,25.41,6744900,25.05,25.42,24.97,25.41,6744900,0.0,1.0
2006-01-13,25.2,25.34,24.79,25.0,8096200,25.2,25.34,24.79,25.0,8096200,0.0,1.0
2006-01-17,23.9,24.32,23.7,24.0,17883000,23.9,24.32,23.7,24.0,17883000,0.0,1.0
2006-01-18,23.94,24.31,23.72,23.89,8709000,23.94,24.31,23.72,23.89,8709000,0.0,1.0
2006-01-19,23.95,24.35,23.87,24.05,6375600,23.95,24.35,23.87,24.05,6375600,0.0,1.0
2006-01-20,23.59,24.02,23.05,23.9,11474600,23.59,24.02,23.05,23.9,11474600,0.0,1.0
2006-01-23,23.34,23.75,23.28,23.59,6191200,23.34,23.75,23.28,23.59,6191200,0.0,1.0
2006-01-24,24.0,24.0,23.28,23.45,8389400,24.0,24.0,23.28,23.45,8389400,0.0,1.0
2006-01-25,23.54,23.9,23.4,23.89,20330800,23.54,23.9,23.4,23.89,20330800,0.0,1.0
2006-01-26,23.15,23.83,23.142,23.55,10158800,23.15,23.83,23.142,23.55,10158800,0.0,1.0
2006-01-27,21.63,22.1,21.44,22.0,30974900,21.63,22.1,21.44,22.0,30974900,0.0,1.0
2006-01-30,20.9,21.82,20.64,21.69,23029900,20.9,21.82,20.64,21.69,23029900,0.0,1.0
2006-01-31,21.87,21.96,20.57,20.8,21375800,21.87,21.96,20.57,20.8,21375800,0.0,1.0
2006-02-01,21.89,22.37,21.53,21.95,11453100,21.89,22.37,21.53,21.95,11453100,0.0,1.0
2006-02-02,21.74,22.26,21.72,21.89,8777100,21.74,22.26,21.72,21.89,8777100,0.0,1.0
2006-02-03,21.8,21.95,21.31,21.7,7259600,21.8,21.95,21.31,21.7,7259600,0.0,1.0
2006-02-06,21.62,21.97,21.3,21.77,6588900,21.62,21.97,21.3,21.77,6588900,0.0,1.0
2006-02-07,22.26,22.28,21.52,21.55,12201000,22.26,22.28,21.52,21.55,12201000,0.0,1.0
2006-02-08,22.23,23.36,22.05,22.55,13827100,22.23,23.36,22.05,22.55,13827100,0.0,1.0
2006-02-09,21.97,22.49,21.73,22.35,10139500,21.97,22.49,21.73,22.35,10139500,0.0,1.0
2006-02-10,21.86,22.14,21.68,22.09,6688800,21.86,22.14,21.68,22.09,6688800,0.0,1.0
2006-02-13,21.77,21.95,21.68,21.86,4641700,21.77,21.95,21.68,21.86,4641700,0.0,1.0
2006-02-14,22.03,22.03,21.39,21.75,8794600,22.03,22.03,21.39,21.75,8794600,0.0,1.0
2006-02-15,22.61,22.69,21.88,22.06,12628600,22.61,22.69,21.88,22.06,12628600,0.0,1.0
2006-02-16,24.58,24.74,23.5,23.5,28359800,24.58,24.74,23.5,23.5,28359800,0.0,1.0
2006-02-17,24.45,24.6,24.03,24.59,8747400,24.45,24.6,24.03,24.59,8747400,0.0,1.0
2006-02-21,24.37,24.5,24.05,24.45,7386100,24.37,24.5,24.05,24.45,7386100,0.0,1.0
2006-02-22,24.13,24.4,23.99,24.34,7853100,24.13,24.4,23.99,24.34,7853100,0.0,1.0
2006-02-23,24.2,24.57,23.93,24.16,5343700,24.2,24.57,23.93,24.16,5343700,0.0,1.0
2006-02-24,24.3,24.44,24.06,24.25,3416600,24.3,24.44,24.06,24.25,3416600,0.0,1.0
2006-02-27,24.93,25.0,24.55,24.6,8361800,24.93,25.0,24.55,24.6,8361800,0.0,1.0
2006-02-28,24.42,24.85,24.25,24.85,9279900,24.42,24.85,24.25,24.85,9279900,0.0,1.0
2006-03-01,24.0,24.37,23.85,24.37,8689300,24.0,24.37,23.85,24.37,8689300,0.0,1.0
2006-03-02,23.8,23.98,23.2,23.97,10746700,23.8,23.98,23.2,23.97,10746700,0.0,1.0
2006-03-03,23.53,23.77,23.42,23.75,6225500,23.53,23.77,23.42,23.75,6225500,0.0,1.0
2006-03-06,23.6,23.95,23.54,23.63,7789300,23.6,23.95,23.54,23.63,7789300,0.0,1.0
2006-03-07,23.33,23.8,23.3,23.59,5818900,23.33,23.8,23.3,23.59,5818900,0.0,1.0
2006-03-08,22.96,23.3,22.76,23.29,10731300,22.96,23.3,22.76,23.29,10731300,0.0,1.0
2006-03-09,22.51,23.46,22.51,22.96,12671700,22.51,23.46,22.51,22.96,12671700,0.0,1.0
2006-03-10,22.62,22.76,22.49,22.58,10453800,22.62,22.76,22.49,22.58,10453800,0.0,1.0
2006-03-13,22.76,23.01,22.73,22.75,6946600,22.76,23.01,22.73,22.75,6946600,0.0,1.0
2006-03-14,22.95,23.05,22.66,22.75,9363200,22.95,23.05,22.66,22.75,9363200,0.0,1.0
2006-03-15,22.78,22.96,22.55,22.95,10295500,22.78,22.96,22.55,22.95,10295500,0.0,1.0
2006-03-16,22.5,22.88,22.5,22.88,8428800,22.5,22.88,22.5,22.88,8428800,0.0,1.0
2006-03-17,22.62,22.72,22.51,22.65,10355300,22.62,22.72,22.51,22.65,10355300,0.0,1.0
2006-03-20,23.5,23.59,22.65,22.7,15758200,23.5,23.59,22.65,22.7,15758200,0.0,1.0
2006-03-21,23.57,23.79,23.4,23.59,12107300,23.57,23.79,23.4,23.59,12107300,0.0,1.0
2006-03-22,23.47,23.61,23.4,23.57,7683800,23.47,23.61,23.4,23.57,7683800,0.0,1.0
2006-03-23,23.47,23.6,23.2,23.54,9867600,23.47,23.6,23.2,23.54,9867600,0.0,1.0
2006-03-24,23.49,23.96,23.45,23.45,8719600,23.49,23.96,23.45,23.45,8719600,0.0,1.0
2006-03-27,23.43,23.7,23.38,23.6,6483400,23.43,23.7,23.38,23.6,6483400,0.0,1.0
2006-03-28,23.54,23.66,23.37,23.43,6330300,23.54,23.66,23.37,23.43,6330300,0.0,1.0
2006-03-29,23.25,23.9,23.12,23.52,9012300,23.25,23.9,23.12,23.52,9012300,0.0,1.0
2006-03-30,23.32,23.46,23.0,23.26,7110400,23.32,23.46,23.0,23.26,7110400,0.0,1.0
2006-03-31,23.05,23.32,23.01,23.32,9462400,23.05,23.32,23.01,23.32,9462400,0.0,1.0
2006-04-03,22.63,23.255,22.61,22.98,8440200,22.63,23.255,22.61,22.98,8440200,0.0,1.0
2006-04-04,22.14,22.75,22.1,22.55,13678600,22.14,22.75,22.1,22.55,13678600,0.0,1.0
2006-04-05,21.69,22.0,21.5,21.75,26493900,21.69,22.0,21.5,21.75,26493900,0.0,1.0
2006-04-06,21.93,22.42,21.9,22.25,19487400,21.93,22.42,21.9,22.25,19487400,0.0,1.0
2006-04-07,21.57,22.0,21.5,21.98,15261400,21.57,22.0,21.5,21.98,15261400,0.0,1.0
2006-04-10,21.53,21.65,21.33,21.51,12519100,21.53,21.65,21.33,21.51,12519100,0.0,1.0
2006-04-11,21.36,21.6,21.2,21.5,18261800,21.36,21.6,21.2,21.5,18261800,0.0,1.0
2006-04-12,22.16,22.18,21.3,21.3,20229100,22.16,22.18,21.3,21.3,20229100,0.0,1.0
2006-04-13,21.55,21.76,21.28,21.55,25923200,21.55,21.76,21.28,21.55,25923200,0.0,1.0
2006-04-17,21.48,21.87,21.25,21.55,8555100,21.48,21.87,21.25,21.55,8555100,0.0,1.0
2006-04-18,21.74,21.96,21.43,21.6,16259000,21.74,21.96,21.43,21.6,16259000,0.0,1.0
2006-04-19,21.79,21.87,21.66,21.74,11660900,21.79,21.87,21.66,21.74,11660900,0.0,1.0
2006-04-20,22.26,22.55,21.87,21.98,21037700,22.26,22.55,21.87,21.98,21037700,0.0,1.0
2006-04-21,22.49,22.8,22.4,22.79,34046700,22.49,22.8,22.4,22.79,34046700,0.0,1.0
2006-04-24,22.08,22.45,22.03,22.45,8807400,22.08,22.45,22.03,22.45,8807400,0.0,1.0
2006-04-25,22.44,22.48,21.7,22.15,18392500,22.44,22.48,21.7,22.15,18392500,0.0,1.0
2006-04-26,23.06,23.08,22.55,22.58,26533400,23.06,23.08,22.55,22.58,26533400,0.0,1.0
2006-04-27,23.3,23.36,22.911,23.05,22468800,23.3,23.36,22.911,23.05,22468800,0.0,1.0
2006-04-28,23.24,23.58,23.16,23.38,13939000,23.24,23.58,23.16,23.38,13939000,0.0,1.0
2006-05-01,22.28,23.4896,22.22,23.47,15503900,22.28,23.4896,22.22,23.47,15503900,0.0,1.0
2006-05-02,22.07,22.62,21.96,22.38,12226100,22.07,22.62,21.96,22.38,12226100,0.0,1.0
2006-05-03,21.66,22.0,21.6,22.0,10755900,21.66,22.0,21.6,22.0,10755900,0.0,1.0
2006-05-04,21.86,22.12,21.74,21.92,9500100,21.86,22.12,21.74,21.92,9500100,0.0,1.0
2006-05-05,21.91,22.18,21.7,21.91,11537700,21.91,22.18,21.7,21.91,11537700,0.0,1.0
2006-05-08,21.93,22.14,21.5,21.5,15695000,21.93,22.14,21.5,21.5,15695000,0.0,1.0
2006-05-09,21.36,22.06,21.27,21.96,14658700,21.36,22.06,21.27,21.96,14658700,0.0,1.0
2006-05-10,21.01,21.52,21.01,21.26,12326000,21.01,21.52,21.01,21.26,12326000,0.0,1.0
2006-05-11,21.27,21.76,20.59,21.19,16900200,21.27,21.76,20.59,21.19,16900200,0.0,1.0
2006-05-12,20.7,21.27,20.61,21.2,15129600,20.7,21.27,20.61,21.2,15129600,0.0,1.0
2006-05-15,20.57,20.69,20.1,20.55,17200900,20.57,20.69,20.1,20.55,17200900,0.0,1.0
2006-05-16,20.92,21.01,20.47,20.9,12858700,20.92,21.01,20.47,20.9,12858700,0.0,1.0
2006-05-17,20.6,20.87,20.45,20.73,10316700,20.6,20.87,20.45,20.73,10316700,0.0,1.0
2006-05-18,20.29,20.59,20.24,20.5,13754300,20.29,20.59,20.24,20.5,13754300,0.0,1.0
2006-05-19,20.15,20.38,19.85,20.29,18998100,20.15,20.38,19.85,20.29,18998100,0.0,1.0
2006-05-22,19.96,20.15,19.44,20.15,17175200,19.96,20.15,19.44,20.15,17175200,0.0,1.0
2006-05-23,19.5,20.09,19.44,19.95,11824500,19.5,20.09,19.44,19.95,11824500,0.0,1.0
2006-05-24,20.03,20.2,19.55,19.75,22041000,20.03,20.2,19.55,19.75,22041000,0.0,1.0
2006-05-25,19.89,20.2,19.8,20.15,13991700,19.89,20.2,19.8,20.15,13991700,0.0,1.0
2006-05-26,20.47,20.55,19.91,20.0,9640900,20.47,20.55,19.91,20.0,9640900,0.0,1.0
2006-05-30,20.32,20.78,20.21,20.64,10195700,20.32,20.78,20.21,20.64,10195700,0.0,1.0
2006-05-31,20.68,20.73,20.36,20.36,10004500,20.68,20.73,20.36,20.36,10004500,0.0,1.0
2006-06-01,20.45,20.77,20.2,20.68,9516900,20.45,20.77,20.2,20.68,9516900,0.0,1.0
2006-06-02,20.7,20.81,20.42,20.64,5543400,20.7,20.81,20.42,20.64,5543400,0.0,1.0
2006-06-05,20.38,20.78,20.32,20.76,5627600,20.38,20.78,20.32,20.76,5627600,0.0,1.0
2006-06-06,20.53,20.59,20.27,20.38,6306500,20.53,20.59,20.27,20.38,6306500,0.0,1.0
2006-06-07,20.22,20.44,20.17,20.33,9087600,20.22,20.44,20.17,20.33,9087600,0.0,1.0
2006-06-08,19.99,20.15,19.84,20.04,12727800,19.99,20.15,19.84,20.04,12727800,0.0,1.0
2006-06-09,19.78,20.07,19.69,20.0,7844400,19.78,20.07,19.69,20.0,7844400,0.0,1.0
2006-06-12,19.41,19.79,19.3,19.74,5510500,19.41,19.79,19.3,19.74,5510500,0.0,1.0
2006-06-13,19.1,19.2436,18.72,19.2,16097400,19.1,19.2436,18.72,19.2,16097400,0.0,1.0
2006-06-14,19.0,19.11,18.85,19.11,7455700,19.0,19.11,18.85,19.11,7455700,0.0,1.0
2006-06-15,19.52,20.55,18.87,19.0,7233600,19.52,20.55,18.87,19.0,7233600,0.0,1.0
2006-06-16,20.09,20.5,19.86,20.1,15887200,20.09,20.5,19.86,20.1,15887200,0.0,1.0
2006-06-19,19.7,20.4,19.63,20.24,10841000,19.7,20.4,19.63,20.24,10841000,0.0,1.0
2006-06-20,19.18,19.6499,19.09,19.6,8559300,19.18,19.6499,19.09,19.6,8559300,0.0,1.0
2006-06-21,19.11,19.36,18.9,19.14,7121600,19.11,19.36,18.9,19.14,7121600,0.0,1.0
2006-06-22,18.61,18.82,18.06,18.31,26196800,18.61,18.82,18.06,18.31,26196800,0.0,1.0
2006-06-23,18.26,18.6,18.22,18.5,9580100,18.26,18.6,18.22,18.5,9580100,0.0,1.0
2006-06-26,17.06,17.64,16.76,17.58,41197700,17.06,17.64,16.76,17.58,41197700,0.0,1.0
2006-06-27,16.65,17.07,16.47,17.0,31403200,16.65,17.07,16.47,17.0,31403200,0.0,1.0
2006-06-28,16.95,17.04,16.55,16.63,12570200,16.95,17.04,16.55,16.63,12570200,0.0,1.0
2006-06-29,16.94,17.1,16.67,16.67,22082000,16.94,17.1,16.67,16.67,22082000,0.0,1.0
2006-06-30,16.84,16.95,16.78,16.94,18965500,16.84,16.95,16.78,16.94,18965500,0.0,1.0
2006-07-03,16.7,16.87,16.65,16.84,4669100,16.7,16.87,16.65,16.84,4669100,0.0,1.0
2006-07-05,16.19,16.57,16.11,16.5,13822500,16.19,16.57,16.11,16.5,13822500,0.0,1.0
2006-07-06,15.75,16.32,15.71,16.19,15580600,15.75,16.32,15.71,16.19,15580600,0.0,1.0
2006-07-07,16.06,16.07,15.62,15.75,14728700,16.06,16.07,15.62,15.75,14728700,0.0,1.0
2006-07-10,16.36,16.65,16.15,16.31,12786900,16.36,16.65,16.15,16.31,12786900,0.0,1.0
2006-07-11,16.18,16.5,16.06,16.42,7827600,16.18,16.5,16.06,16.42,7827600,0.0,1.0
2006-07-12,16.11,16.23,16.09,16.2,7454300,16.11,16.23,16.09,16.2,7454300,0.0,1.0
2006-07-13,15.98,16.05,15.9,16.04,9920500,15.98,16.05,15.9,16.04,9920500,0.0,1.0
2006-07-14,15.85,16.05,15.81,15.98,13259600,15.85,16.05,15.81,15.98,13259600,0.0,1.0
2006-07-17,15.8,15.94,15.66,15.85,7334700,15.8,15.94,15.66,15.85,7334700,0.0,1.0
2006-07-18,15.59,15.79,15.46,15.76,6923400,15.59,15.79,15.46,15.76,6923400,0.0,1.0
2006-07-19,16.05,16.1,15.53,15.67,11181800,16.05,16.1,15.53,15.67,11181800,0.0,1.0
2006-07-20,15.98,16.26,15.87,16.19,6633900,15.98,16.26,15.87,16.19,6633900,0.0,1.0
2006-07-21,15.86,15.98,15.61,15.98,5481700,15.86,15.98,15.61,15.98,5481700,0.0,1.0
2006-07-24,16.02,16.1,15.66,15.7,5887300,16.02,16.1,15.66,15.7,5887300,0.0,1.0
2006-07-25,16.73,16.88,15.9,16.02,11685300,16.73,16.88,15.9,16.02,11685300,0.0,1.0
2006-07-26,17.06,17.65,16.5,16.76,12007300,17.06,17.65,16.5,16.76,12007300,0.0,1.0
2006-07-27,17.75,17.83,17.15,17.55,11914300,17.75,17.83,17.15,17.55,11914300,0.0,1.0
2006-07-28,17.5,17.91,17.46,17.88,7874700,17.5,17.91,17.46,17.88,7874700,0.0,1.0
2006-07-31,17.01,17.5,16.99,17.5,10229500,17.01,17.5,16.99,17.5,10229500,0.0,1.0
2006-08-01,17.26,17.3,16.86,17.06,7261000,17.26,17.3,16.86,17.06,7261000,0.0,1.0
2006-08-02,17.62,18.11,17.44,18.0,15470600,17.62,18.11,17.44,18.0,15470600,0.0,1.0
2006-08-03,16.27,16.69,16.1,16.32,26202300,16.27,16.69,16.1,16.32,26202300,0.0,1.0
2006-08-04,15.95,16.6,15.92,16.5,16252700,15.95,16.6,15.92,16.5,16252700,0.0,1.0
2006-08-07,15.81,15.95,15.72,15.92,13855900,15.81,15.95,15.72,15.92,13855900,0.0,1.0
2006-08-08,15.8,16.0,15.7,15.9,6820700,15.8,16.0,15.7,15.9,6820700,0.0,1.0
2006-08-09,15.66,15.99,15.64,15.8,4081500,15.66,15.99,15.64,15.8,4081500,0.0,1.0
2006-08-10,15.7,15.79,15.58,15.6,8964100,15.7,15.79,15.58,15.6,8964100,0.0,1.0
2006-08-11,16.3,16.34,15.7,15.75,6889800,16.3,16.34,15.7,15.75,6889800,0.0,1.0
2006-08-14,16.14,16.44,16.08,16.4,5224400,16.14,16.44,16.08,16.4,5224400,0.0,1.0
2006-08-15,16.31,16.47,16.28,16.35,7995400,16.31,16.47,16.28,16.35,7995400,0.0,1.0
2006-08-16,16.43,16.52,16.33,16.5,5262800,16.43,16.52,16.33,16.5,5262800,0.0,1.0
2006-08-17,16.82,16.83,16.33,16.4,6990500,16.82,16.83,16.33,16.4,6990500,0.0,1.0
2006-08-18,16.72,16.9,16.52,16.87,4705500,16.72,16.9,16.52,16.87,4705500,0.0,1.0
2006-08-21,16.82,16.89,16.65,16.75,3414600,16.82,16.89,16.65,16.75,3414600,0.0,1.0
2006-08-22,16.87,16.87,16.65,16.73,4891500,16.87,16.87,16.65,16.73,4891500,0.0,1.0
2006-08-23,16.78,17.25,16.75,16.87,6942900,16.78,17.25,16.75,16.87,6942900,0.0,1.0
2006-08-24,17.19,17.3,16.84,16.9,5750800,17.19,17.3,16.84,16.9,5750800,0.0,1.0
2006-08-25,17.33,17.4,17.12,17.12,3337900,17.33,17.4,17.12,17.12,3337900,0.0,1.0
2006-08-28,17.51,17.62,17.31,17.4,3584200,17.51,17.62,17.31,17.4,3584200,0.0,1.0
2006-08-29,17.47,17.69,17.32,17.61,5839800,17.47,17.69,17.32,17.61,5839800,0.0,1.0
2006-08-30,17.25,17.65,17.17,17.6,5598800,17.25,17.65,17.17,17.6,5598800,0.0,1.0
2006-08-31,17.44,17.49,17.17,17.38,5237000,17.44,17.49,17.17,17.38,5237000,0.0,1.0
2006-09-01,17.37,17.6,17.31,17.59,3396000,17.37,17.6,17.31,17.59,3396000,0.0,1.0
2006-09-05,17.23,17.43,17.06,17.35,4761800,17.23,17.43,17.06,17.35,4761800,0.0,1.0
2006-09-06,17.27,17.42,17.08,17.24,9421200,17.27,17.42,17.08,17.24,9421200,0.0,1.0
2006-09-07,16.7,16.97,16.49,16.5,18577800,16.7,16.97,16.49,16.5,18577800,0.0,1.0
2006-09-08,16.67,16.85,16.51,16.7,5840500,16.67,16.85,16.51,16.7,5840500,0.0,1.0
2006-09-11,16.5,16.66,16.39,16.64,8871200,16.5,16.66,16.39,16.64,8871200,0.0,1.0
2006-09-12,16.77,16.78,16.48,16.5,4983100,16.77,16.78,16.48,16.5,4983100,0.0,1.0
2006-09-13,16.21,16.8,16.16,16.79,22257100,16.21,16.8,16.16,16.79,22257100,0.0,1.0
2006-09-14,16.4,16.76,16.02,16.2,20299300,16.4,16.76,16.02,16.2,20299300,0.0,1.0
2006-09-15,16.23,16.55,16.23,16.41,10722100,16.23,16.55,16.23,16.41,10722100,0.0,1.0
2006-09-18,16.48,16.48,16.23,16.23,7886400,16.48,16.48,16.23,16.23,7886400,0.0,1.0
2006-09-19,16.38,16.6,16.29,16.48,8406700,16.38,16.6,16.29,16.48,8406700,0.0,1.0
2006-09-20,16.5,16.69,16.48,16.54,13634700,16.5,16.69,16.48,16.54,13634700,0.0,1.0
2006-09-21,16.36,16.57,16.29,16.53,10695200,16.36,16.57,16.29,16.53,10695200,0.0,1.0
2006-09-22,14.85,15.0,14.43,14.7,75345600,14.85,15.0,14.43,14.7,75345600,0.0,1.0
2006-09-25,14.95,14.99,14.7,14.99,15696500,14.95,14.99,14.7,14.99,15696500,0.0,1.0
2006-09-26,14.8,15.12,14.7,14.9,21587400,14.8,15.12,14.7,14.9,21587400,0.0,1.0
2006-09-27,14.81,14.94,14.7799,14.86,9596300,14.81,14.94,14.7799,14.86,9596300,0.0,1.0
2006-09-28,14.77,14.87,14.6,14.79,9370800,14.77,14.87,14.6,14.79,9370800,0.0,1.0
2006-09-29,14.79,14.86,14.681,14.75,8602600,14.79,14.86,14.681,14.75,8602600,0.0,1.0
2006-10-02,14.67,14.85,14.53,14.75,12542800,14.67,14.85,14.53,14.75,12542800,0.0,1.0
2006-10-03,14.77,14.84,14.45,14.55,16738700,14.77,14.84,14.45,14.55,16738700,0.0,1.0
2006-10-04,14.65,14.89,14.62,14.74,10396600,14.65,14.89,14.62,14.74,10396600,0.0,1.0
2006-10-05,14.92,14.97,14.55,14.55,14192800,14.92,14.97,14.55,14.55,14192800,0.0,1.0
2006-10-06,14.82,14.93,14.63,14.77,11000300,14.82,14.93,14.63,14.77,11000300,0.0,1.0
2006-10-09,14.9,14.96,14.73,14.76,6576900,14.9,14.96,14.73,14.76,6576900,0.0,1.0
2006-10-10,15.25,15.28,14.9,14.98,14258400,15.25,15.28,14.9,14.98,14258400,0.0,1.0
2006-10-11,15.12,15.19,15.02,15.19,8253800,15.12,15.19,15.02,15.19,8253800,0.0,1.0
2006-10-12,15.43,15.53,15.05,15.19,14088000,15.43,15.53,15.05,15.19,14088000,0.0,1.0
2006-10-13,15.34,15.49,15.23,15.48,6199600,15.34,15.49,15.23,15.48,6199600,0.0,1.0
2006-10-16,15.21,15.33,15.1,15.3,8577900,15.21,15.33,15.1,15.3,8577900,0.0,1.0
2006-10-17,15.23,15.3,15.06,15.15,6153000,15.23,15.3,15.06,15.15,6153000,0.0,1.0
2006-10-18,15.14,15.49,15.0,15.3,17091900,15.14,15.49,15.0,15.3,17091900,0.0,1.0
2006-10-19,16.02,16.09,15.5,15.6,26712200,16.02,16.09,15.5,15.6,26712200,0.0,1.0
2006-10-20,16.24,16.5,15.9,16.1,17441700,16.24,16.5,15.9,16.1,17441700,0.0,1.0
2006-10-23,16.14,16.2,16.06,16.15,7049900,16.14,16.2,16.06,16.15,7049900,0.0,1.0
2006-10-24,15.72,16.05,15.57,16.01,13339100,15.72,16.05,15.57,16.01,13339100,0.0,1.0
2006-10-25,15.73,15.85,15.64,15.75,6708700,15.73,15.85,15.64,15.75,6708700,0.0,1.0
2006-10-26,16.05,16.14,15.56,15.82,12223400,16.05,16.14,15.56,15.82,12223400,0.0,1.0
2006-10-27,16.05,16.18,15.88,16.0,9714900,16.05,16.18,15.88,16.0,9714900,0.0,1.0
2006-10-30,15.85,16.02,15.81,15.98,9847400,15.85,16.02,15.81,15.98,9847400,0.0,1.0
2006-10-31,15.91,15.97,15.8,15.9,9808900,15.91,15.97,15.8,15.9,9808900,0.0,1.0
2006-11-01,15.97,16.09,15.89,15.99,8748200,15.97,16.09,15.89,15.99,8748200,0.0,1.0
2006-11-02,16.02,16.13,15.95,16.0,9635100,16.02,16.13,15.95,16.0,9635100,0.0,1.0
2006-11-03,16.4,16.47,16.1,16.14,12620500,16.4,16.47,16.1,16.14,12620500,0.0,1.0
2006-11-06,16.89,17.26,16.22,16.49,22696300,16.89,17.26,16.22,16.49,22696300,0.0,1.0
2006-11-07,16.64,16.95,16.52,16.91,11126900,16.64,16.95,16.52,16.91,11126900,0.0,1.0
2006-11-08,16.31,16.6,16.25,16.43,11301900,16.31,16.6,16.25,16.43,11301900,0.0,1.0
2006-11-09,16.06,16.44,16.02,16.28,10639000,16.06,16.44,16.02,16.28,10639000,0.0,1.0
2006-11-10,16.06,16.14,15.9,16.06,6253100,16.06,16.14,15.9,16.06,6253100,0.0,1.0
2006-11-13,15.86,16.32,15.78,16.01,11616800,15.86,16.32,15.78,16.01,11616800,0.0,1.0
2006-11-14,15.94,16.03,15.32,15.5,21291200,15.94,16.03,15.32,15.5,21291200,0.0,1.0
2006-11-15,16.0,16.19,15.9,15.94,9675700,16.0,16.19,15.9,15.94,9675700,0.0,1.0
2006-11-16,16.3,16.41,16.05,16.08,10047100,16.3,16.41,16.05,16.08,10047100,0.0,1.0
2006-11-17,16.23,16.33,15.99,16.1,21089800,16.23,16.33,15.99,16.1,21089800,0.0,1.0
2006-11-20,16.17,16.33,16.13,16.3,8813400,16.17,16.33,16.13,16.3,8813400,0.0,1.0
2006-11-21,16.56,16.57,16.23,16.35,10511800,16.56,16.57,16.23,16.35,10511800,0.0,1.0
2006-11-22,16.53,16.67,16.46,16.57,5646300,16.53,16.67,16.46,16.57,5646300,0.0,1.0
2006-11-24,16.49,16.53,16.3,16.3,2167100,16.49,16.53,16.3,16.3,2167100,0.0,1.0
2006-11-27,15.95,16.44,15.88,16.26,11033500,15.95,16.44,15.88,16.26,11033500,0.0,1.0
2006-11-28,16.07,16.16,15.9,15.95,8353100,16.07,16.16,15.9,15.95,8353100,0.0,1.0
2006-11-29,15.85,16.11,15.83,16.01,16131100,15.85,16.11,15.83,16.01,16131100,0.0,1.0
2006-11-30,15.85,15.99,15.78,15.86,13417700,15.85,15.99,15.78,15.86,13417700,0.0,1.0
2006-12-01,15.76,15.94,15.72,15.9,8612200,15.76,15.94,15.72,15.9,8612200,0.0,1.0
2006-12-04,15.94,16.06,15.8,15.85,8205200,15.94,16.06,15.8,15.85,8205200,0.0,1.0
2006-12-05,16.56,16.59,16.18,16.22,17857100,16.56,16.59,16.18,16.22,17857100,0.0,1.0
2006-12-06,16.99,17.27,16.75,16.78,27879500,16.99,17.27,16.75,16.78,27879500,0.0,1.0
2006-12-07,16.94,17.29,16.64,17.23,17934600,16.94,17.29,16.64,17.23,17934600,0.0,1.0
2006-12-08,16.71,17.04,16.49,16.94,12543200,16.71,17.04,16.49,16.94,12543200,0.0,1.0
2006-12-11,16.64,16.85,16.45,16.71,8710700,16.64,16.85,16.45,16.71,8710700,0.0,1.0
2006-12-12,16.51,16.65,16.35,16.65,10462300,16.51,16.65,16.35,16.65,10462300,0.0,1.0
2006-12-13,16.27,16.5,16.24,16.5,7459500,16.27,16.5,16.24,16.5,7459500,0.0,1.0
2006-12-14,16.47,16.77,16.25,16.25,11993800,16.47,16.77,16.25,16.25,11993800,0.0,1.0
2006-12-15,16.29,16.53,16.25,16.5,10906500,16.29,16.53,16.25,16.5,10906500,0.0,1.0
2006-12-18,15.99,16.27,15.98,16.25,9560000,15.99,16.27,15.98,16.25,9560000,0.0,1.0
2006-12-19,16.11,16.19,15.67,15.92,12263500,16.11,16.19,15.67,15.92,12263500,0.0,1.0
2006-12-20,16.68,16.76,16.11,16.19,15255800,16.68,16.76,16.11,16.19,15255800,0.0,1.0
2006-12-21,16.81,16.98,16.49,16.92,16010500,16.81,16.98,16.49,16.92,16010500,0.0,1.0
2006-12-22,16.78,16.97,16.71,16.83,9684500,16.78,16.97,16.71,16.83,9684500,0.0,1.0
2006-12-26,16.93,16.95,16.7,16.78,6393100,16.93,16.95,16.7,16.78,6393100,0.0,1.0
2006-12-27,17.04,17.1,16.83,16.88,9033900,17.04,17.1,16.83,16.88,9033900,0.0,1.0
2006-12-28,17.16,17.2,17.0,17.01,7974400,17.16,17.2,17.0,17.01,7974400,0.0,1.0
2006-12-29,17.18,17.35,17.05,17.1,7788400,17.18,17.35,17.05,17.1,7788400,0.0,1.0
2007-01-03,16.91,17.43,16.75,17.28,13130500,16.91,17.43,16.75,17.28,13130500,0.0,1.0
2007-01-04,17.06,17.1,16.61,16.95,11199100,17.06,17.1,16.61,16.95,11199100,0.0,1.0
2007-01-05,17.1,17.3,17.01,17.02,14840800,17.1,17.3,17.01,17.02,14840800,0.0,1.0
2007-01-08,17.81,18.41,17.14,18.41,15462600,17.81,18.41,17.14,18.41,15462600,0.0,1.0
2007-01-09,17.6,18.43,17.56,17.92,48631300,17.6,18.43,17.56,17.92,48631300,0.0,1.0
2007-01-10,17.83,17.95,17.58,17.79,18982800,17.83,17.95,17.58,17.79,18982800,0.0,1.0
2007-01-11,18.04,18.06,17.61,17.85,13905700,18.04,18.06,17.61,17.85,13905700,0.0,1.0
2007-01-12,18.21,18.39,18.01,18.05,14442200,18.21,18.39,18.01,18.05,14442200,0.0,1.0
2007-01-16,18.12,18.42,18.04,18.37,12302800,18.12,18.42,18.04,18.37,12302800,0.0,1.0
2007-01-17,18.2,18.34,17.98,18.12,7535000,18.2,18.34,17.98,18.12,7535000,0.0,1.0
2007-01-18,18.09,18.33,18.08,18.21,4802800,18.09,18.33,18.08,18.21,4802800,0.0,1.0
2007-01-19,18.19,18.22,18.0,18.1,10242300,18.19,18.22,18.0,18.1,10242300,0.0,1.0
2007-01-22,18.07,18.15,17.86,18.09,8599200,18.07,18.15,17.86,18.09,8599200,0.0,1.0
2007-01-23,17.7,17.99,17.64,17.96,9076700,17.7,17.99,17.64,17.96,9076700,0.0,1.0
2007-01-24,17.69,17.88,17.57,17.71,9308600,17.69,17.88,17.57,17.71,9308600,0.0,1.0
2007-01-25,17.64,17.75,17.55,17.72,8439400,17.64,17.75,17.55,17.72,8439400,0.0,1.0
2007-01-26,17.47,17.65,17.32,17.65,6786000,17.47,17.65,17.32,17.65,6786000,0.0,1.0
2007-01-29,17.97,18.04,17.42,17.47,10992600,17.97,18.04,17.42,17.47,10992600,0.0,1.0
2007-01-30,18.59,18.69,17.91,18.59,20481400,18.59,18.69,17.91,18.59,20481400,0.0,1.0
2007-01-31,18.45,18.59,18.19,18.59,10418900,18.45,18.59,18.19,18.59,10418900,0.0,1.0
2007-02-01,18.33,18.47,18.05,18.15,14427700,18.33,18.47,18.05,18.15,14427700,0.0,1.0
2007-02-02,18.26,18.47,18.05,18.14,13369100,18.26,18.47,18.05,18.14,13369100,0.0,1.0
2007-02-05,18.08,18.24,17.96,18.11,8269100,18.08,18.24,17.96,18.11,8269100,0.0,1.0
2007-02-06,17.5,18.0427,17.37,17.55,22318500,17.5,18.0427,17.37,17.55,22318500,0.0,1.0
2007-02-07,17.36,17.62,17.24,17.6,19115500,17.36,17.62,17.24,17.6,19115500,0.0,1.0
2007-02-08,17.49,17.5,17.24,17.25,8160400,17.49,17.5,17.24,17.25,8160400,0.0,1.0
2007-02-09,17.37,17.63,17.31,17.47,5934700,17.37,17.63,17.31,17.47,5934700,0.0,1.0
2007-02-12,17.04,17.21,16.95,17.2,8378300,17.04,17.21,16.95,17.2,8378300,0.0,1.0
2007-02-13,17.12,17.29,17.01,17.15,7814400,17.12,17.29,17.01,17.15,7814400,0.0,1.0
2007-02-14,17.21,17.32,17.04,17.05,4276500,17.21,17.32,17.04,17.05,4276500,0.0,1.0
2007-02-15,17.06,17.3,16.81,17.0,11839900,17.06,17.3,16.81,17.0,11839900,0.0,1.0
2007-02-16,17.01,17.05,16.86,17.01,7743100,17.01,17.05,16.86,17.01,7743100,0.0,1.0
2007-02-20,16.96,17.02,16.87,17.0,7127900,16.96,17.02,16.87,17.0,7127900,0.0,1.0
2007-02-21,17.04,17.13,16.85,16.87,8374000,17.04,17.13,16.85,16.87,8374000,0.0,1.0
2007-02-22,17.1,17.15,17.0,17.11,6056600,17.1,17.15,17.0,17.11,6056600,0.0,1.0
2007-02-23,17.12,17.15,16.92,17.15,3964400,17.12,17.15,16.92,17.15,3964400,0.0,1.0
2007-02-26,16.79,17.12,16.74,17.08,7752400,16.79,17.12,16.74,17.08,7752400,0.0,1.0
2007-02-27,16.01,16.74,15.85,16.41,11724700,16.01,16.74,15.85,16.41,11724700,0.0,1.0
2007-02-28,16.31,16.62,16.08,16.08,10319300,16.31,16.62,16.08,16.08,10319300,0.0,1.0
2007-03-01,16.21,16.44,16.0,16.15,10066400,16.21,16.44,16.0,16.15,10066400,0.0,1.0
2007-03-02,15.99,16.28,15.95,16.17,6984500,15.99,16.28,15.95,16.17,6984500,0.0,1.0
2007-03-05,15.51,15.94,15.45,15.79,11813400,15.51,15.94,15.45,15.79,11813400,0.0,1.0
2007-03-06,15.7,15.73,15.28,15.51,18272300,15.7,15.73,15.28,15.51,18272300,0.0,1.0
2007-03-07,15.95,15.96,15.6,15.62,10970500,15.95,15.96,15.6,15.62,10970500,0.0,1.0
2007-03-08,15.47,16.05,15.38,15.98,9699400,15.47,16.05,15.38,15.98,9699400,0.0,1.0
2007-03-09,15.77,15.84,15.43,15.5,8513600,15.77,15.84,15.43,15.5,8513600,0.0,1.0
2007-03-12,15.16,15.64,15.12,15.61,15413400,15.16,15.64,15.12,15.61,15413400,0.0,1.0
2007-03-13,15.08,15.37,14.99,15.2,11808900,15.08,15.37,14.99,15.2,11808900,0.0,1.0
2007-03-14,15.24,15.25,14.99,15.06,10151000,15.24,15.25,14.99,15.06,10151000,0.0,1.0
2007-03-15,14.98,15.24,14.9,15.21,11832000,14.98,15.24,14.9,15.21,11832000,0.0,1.0
2007-03-16,14.83,15.05,14.7225,14.95,14581300,14.83,15.05,14.7225,14.95,14581300,0.0,1.0
2007-03-19,15.05,15.11,14.82,14.85,8219000,15.05,15.11,14.82,14.85,8219000,0.0,1.0
2007-03-20,15.12,15.17,14.94,15.0,5976700,15.12,15.17,14.94,15.0,5976700,0.0,1.0
2007-03-21,15.38,15.47,15.02,15.11,9723500,15.38,15.47,15.02,15.11,9723500,0.0,1.0
2007-03-22,15.59,15.7,15.39,15.4,11493600,15.59,15.7,15.39,15.4,11493600,0.0,1.0
2007-03-23,15.22,15.65,14.89,15.55,12525800,15.22,15.65,14.89,15.55,12525800,0.0,1.0
2007-03-26,14.22,14.68,13.88,14.65,33660700,14.22,14.68,13.88,14.65,33660700,0.0,1.0
2007-03-27,14.31,14.51,14.07,14.19,19925400,14.31,14.51,14.07,14.19,19925400,0.0,1.0
2007-03-28,14.38,14.49,14.3,14.31,12543700,14.38,14.49,14.3,14.31,12543700,0.0,1.0
2007-03-29,14.54,14.58,14.38,14.41,12463600,14.54,14.58,14.38,14.41,12463600,0.0,1.0
2007-03-30,14.54,14.59,14.38,14.51,6552900,14.54,14.59,14.38,14.51,6552900,0.0,1.0
2007-04-02,14.59,14.62,14.39,14.52,6915600,14.59,14.62,14.39,14.52,6915600,0.0,1.0
2007-04-03,14.79,14.87,14.64,14.7,9996900,14.79,14.87,14.64,14.7,9996900,0.0,1.0
2007-04-04,14.85,14.99,14.72,14.85,9502200,14.85,14.99,14.72,14.85,9502200,0.0,1.0
2007-04-05,14.97,15.01,14.741,14.8,11151300,14.97,15.01,14.741,14.8,11151300,0.0,1.0
2007-04-09,14.94,15.02,14.84,14.98,11993000,14.94,15.02,14.84,14.98,11993000,0.0,1.0
2007-04-10,15.0,15.13,14.86,14.9,8498300,15.0,15.13,14.86,14.9,8498300,0.0,1.0
2007-04-11,15.3,15.35,14.94,15.0,11500500,15.3,15.35,14.94,15.0,11500500,0.0,1.0
2007-04-12,15.35,15.4,15.16,15.26,10253000,15.35,15.4,15.16,15.26,10253000,0.0,1.0
2007-04-13,15.01,15.48,15.0,15.48,8498200,15.01,15.48,15.0,15.48,8498200,0.0,1.0
2007-04-16,16.0,16.25,15.18,15.18,34014500,16.0,16.25,15.18,15.18,34014500,0.0,1.0
2007-04-17,16.1,16.4,15.9,16.4,17778500,16.1,16.4,15.9,16.4,17778500,0.0,1.0
2007-04-18,15.73,16.08,15.7,16.01,10709100,15.73,16.08,15.7,16.01,10709100,0.0,1.0
2007-04-19,15.62,15.88,15.45,15.65,12762300,15.62,15.88,15.45,15.65,12762300,0.0,1.0
2007-04-20,15.98,15.99,15.6,15.92,12004100,15.98,15.99,15.6,15.92,12004100,0.0,1.0
2007-04-23,16.09,16.21,15.76,16.12,13122700,16.09,16.21,15.76,16.12,13122700,0.0,1.0
2007-04-24,15.84,15.98,15.49,15.75,17215500,15.84,15.98,15.49,15.75,17215500,0.0,1.0
2007-04-25,15.81,15.99,15.71,15.99,12566700,15.81,15.99,15.71,15.99,12566700,0.0,1.0
2007-04-26,15.89,16.01,15.78,15.8,10980500,15.89,16.01,15.78,15.8,10980500,0.0,1.0
2007-04-27,15.72,15.9,15.69,15.8,6070800,15.72,15.9,15.69,15.8,6070800,0.0,1.0
2007-04-30,15.44,16.02,15.37,16.02,9450200,15.44,16.02,15.37,16.02,9450200,0.0,1.0
2007-05-01,16.05,16.11,15.63,15.76,23459100,16.05,16.11,15.63,15.76,23459100,0.0,1.0
2007-05-02,16.33,16.53,15.85,16.0,20613700,16.33,16.53,15.85,16.0,20613700,0.0,1.0
2007-05-03,16.29,16.43,16.1,16.35,11357500,16.29,16.43,16.1,16.35,11357500,0.0,1.0
2007-05-04,16.16,16.41,16.12,16.29,8406500,16.16,16.41,16.12,16.29,8406500,0.0,1.0
2007-05-07,16.67,16.85,16.41,16.76,11922300,16.67,16.85,16.41,16.76,11922300,0.0,1.0
2007-05-08,16.58,16.8,16.45,16.76,8866100,16.58,16.8,16.45,16.76,8866100,0.0,1.0
2007-05-09,16.24,16.5,16.16,16.4,9225300,16.24,16.5,16.16,16.4,9225300,0.0,1.0
2007-05-10,15.96,16.39,15.8,16.39,12476500,15.96,16.39,15.8,16.39,12476500,0.0,1.0
2007-05-11,15.85,15.95,15.71,15.9,7381900,15.85,15.95,15.71,15.9,7381900,0.0,1.0
2007-05-14,15.59,15.93,15.54,15.88,8020500,15.59,15.93,15.54,15.88,8020500,0.0,1.0
2007-05-15,15.59,15.65,15.48,15.62,7885100,15.59,15.65,15.48,15.62,7885100,0.0,1.0
2007-05-16,15.81,15.99,15.5,15.78,10156600,15.81,15.99,15.5,15.78,10156600,0.0,1.0
2007-05-17,15.45,15.67,15.39,15.63,9549500,15.45,15.67,15.39,15.63,9549500,0.0,1.0
2007-05-18,15.44,15.58,15.05,15.25,8197400,15.44,15.58,15.05,15.25,8197400,0.0,1.0
2007-05-21,15.53,15.67,15.31,15.39,14281300,15.53,15.67,15.31,15.39,14281300,0.0,1.0
2007-05-22,15.61,15.74,15.4,15.44,7000600,15.61,15.74,15.4,15.44,7000600,0.0,1.0
2007-05-23,15.71,15.8,15.67,15.72,11083800,15.71,15.8,15.67,15.72,11083800,0.0,1.0
2007-05-24,15.77,16.0,15.69,15.8,11736200,15.77,16.0,15.69,15.8,11736200,0.0,1.0
2007-05-25,15.75,15.8,15.71,15.73,9789600,15.75,15.8,15.71,15.73,9789600,0.0,1.0
2007-05-29,15.61,15.77,15.35,15.71,13399900,15.61,15.77,15.35,15.71,13399900,0.0,1.0
2007-05-30,15.43,15.49,15.28,15.44,11494000,15.43,15.49,15.28,15.44,11494000,0.0,1.0
2007-05-31,15.67,15.71,15.43,15.43,10652300,15.67,15.71,15.43,15.43,10652300,0.0,1.0
2007-06-01,15.69,15.71,15.64,15.66,9137100,15.69,15.71,15.64,15.66,9137100,0.0,1.0
2007-06-04,15.98,16.0,15.63,15.63,7711700,15.98,16.0,15.63,15.63,7711700,0.0,1.0
2007-06-05,15.91,16.02,15.81,15.99,20088000,15.91,16.02,15.81,15.99,20088000,0.0,1.0
2007-06-06,16.09,16.195,15.83,15.85,9378700,16.09,16.195,15.83,15.85,9378700,0.0,1.0
2007-06-07,15.97,16.2,15.88,16.15,9757800,15.97,16.2,15.88,16.15,9757800,0.0,1.0
2007-06-08,16.15,16.16,15.89,15.89,6657100,16.15,16.16,15.89,15.89,6657100,0.0,1.0
2007-06-11,16.17,16.24,16.04,16.09,6545200,16.17,16.24,16.04,16.09,6545200,0.0,1.0
2007-06-12,16.05,16.18,16.01,16.18,7942400,16.05,16.18,16.01,16.18,7942400,0.0,1.0
2007-06-13,16.14,16.15,15.8,15.8,10309500,16.14,16.15,15.8,15.8,10309500,0.0,1.0
2007-06-14,16.49,16.54,16.11,16.16,10277700,16.49,16.54,16.11,16.16,10277700,0.0,1.0
2007-06-15,16.38,16.67,16.35,16.58,11652900,16.38,16.67,16.35,16.58,11652900,0.0,1.0
2007-06-18,16.35,16.47,16.31,16.44,4006600,16.35,16.47,16.31,16.44,4006600,0.0,1.0
2007-06-19,16.32,16.36,16.18,16.36,6574600,16.32,16.36,16.18,16.36,6574600,0.0,1.0
2007-06-20,16.01,16.45,15.99,16.43,9072800,16.01,16.45,15.99,16.43,9072800,0.0,1.0
2007-06-21,16.01,16.05,15.97,15.99,8768600,16.01,16.05,15.97,15.99,8768600,0.0,1.0
2007-06-22,15.78,16.05,15.7,16.05,13003400,15.78,16.05,15.7,16.05,13003400,0.0,1.0
2007-06-25,15.48,15.88,15.44,15.78,9580000,15.48,15.88,15.44,15.78,9580000,0.0,1.0
2007-06-26,15.47,15.66,15.42,15.57,6743800,15.47,15.66,15.42,15.57,6743800,0.0,1.0
2007-06-27,15.46,15.61,15.31,15.35,11143600,15.46,15.61,15.31,15.35,11143600,0.0,1.0
2007-06-28,15.5,15.55,15.35,15.42,6500800,15.5,15.55,15.35,15.42,6500800,0.0,1.0
2007-06-29,15.34,15.5,15.32,15.49,9551600,15.34,15.5,15.32,15.49,9551600,0.0,1.0
2007-07-02,15.48,15.48,15.29,15.43,8217600,15.48,15.48,15.29,15.43,8217600,0.0,1.0
2007-07-03,15.68,15.77,15.55,15.58,3524900,15.68,15.77,15.55,15.58,3524900,0.0,1.0
2007-07-05,15.57,15.65,15.43,15.59,6535500,15.57,15.65,15.43,15.59,6535500,0.0,1.0
2007-07-06,15.51,15.54,15.44,15.53,6165700,15.51,15.54,15.44,15.53,6165700,0.0,1.0
2007-07-09,15.72,15.82,15.48,15.48,8333600,15.72,15.82,15.48,15.48,8333600,0.0,1.0
2007-07-10,15.32,15.66,15.3,15.59,9040900,15.32,15.66,15.3,15.59,9040900,0.0,1.0
2007-07-11,15.47,15.5,15.26,15.26,5261800,15.47,15.5,15.26,15.26,5261800,0.0,1.0
2007-07-12,15.46,15.48,15.34,15.46,6736900,15.46,15.48,15.34,15.46,6736900,0.0,1.0
2007-07-13,15.41,15.51,15.36,15.4,6555000,15.41,15.51,15.36,15.4,6555000,0.0,1.0
2007-07-16,15.5,15.63,15.45,15.57,6024200,15.5,15.63,15.45,15.57,6024200,0.0,1.0
2007-07-17,15.38,15.49,15.26,15.41,6599800,15.38,15.49,15.26,15.41,6599800,0.0,1.0
2007-07-18,15.12,15.44,15.06,15.26,12254200,15.12,15.44,15.06,15.26,12254200,0.0,1.0
2007-07-19,15.17,15.25,15.09,15.25,13739000,15.17,15.25,15.09,15.25,13739000,0.0,1.0
2007-07-20,14.79,15.16,14.78,15.15,20740100,14.79,15.16,14.78,15.15,20740100,0.0,1.0
2007-07-23,14.7,14.79,14.49,14.75,13782800,14.7,14.79,14.49,14.75,13782800,0.0,1.0
2007-07-24,14.37,14.79,14.35,14.79,12082700,14.37,14.79,14.35,14.79,12082700,0.0,1.0
2007-07-25,14.07,14.49,14.05,14.44,17155100,14.07,14.49,14.05,14.44,17155100,0.0,1.0
2007-07-26,13.64,14.07,13.41,14.02,24089200,13.64,14.07,13.41,14.02,24089200,0.0,1.0
2007-07-27,13.36,13.7,13.36,13.58,20376600,13.36,13.7,13.36,13.58,20376600,0.0,1.0
2007-07-30,13.3,13.43,13.16,13.32,15904700,13.3,13.43,13.16,13.32,15904700,0.0,1.0
2007-07-31,13.15,13.33,13.0799,13.3,21324600,13.15,13.33,13.0799,13.3,21324600,0.0,1.0
2007-08-01,13.19,13.33,12.96,13.02,22824700,13.19,13.33,12.96,13.02,22824700,0.0,1.0
2007-08-02,13.43,13.55,13.11,13.11,18044000,13.43,13.55,13.11,13.11,18044000,0.0,1.0
2007-08-03,13.09,13.43,13.08,13.25,21499400,13.09,13.43,13.08,13.25,21499400,0.0,1.0
2007-08-06,12.91,13.15,12.83,13.13,33522200,12.91,13.15,12.83,13.13,33522200,0.0,1.0
2007-08-07,12.93,13.01,12.81,12.83,22143600,12.93,13.01,12.81,12.83,22143600,0.0,1.0
2007-08-08,13.2,13.24,12.88,12.95,16403800,13.2,13.24,12.88,12.95,16403800,0.0,1.0
2007-08-09,13.76,13.86,13.1,13.15,18135200,13.76,13.86,13.1,13.15,18135200,0.0,1.0
2007-08-10,13.08,13.76,12.91,13.65,12889100,13.08,13.76,12.91,13.65,12889100,0.0,1.0
2007-08-13,13.04,13.2,12.89,13.2,10083200,13.04,13.2,12.89,13.2,10083200,0.0,1.0
2007-08-14,13.03,13.13,12.96,12.99,7951300,13.03,13.13,12.96,12.99,7951300,0.0,1.0
2007-08-15,12.91,13.17,12.9,13.03,9448900,12.91,13.17,12.9,13.03,9448900,0.0,1.0
2007-08-16,12.74,12.95,12.49,12.83,12836000,12.74,12.95,12.49,12.83,12836000,0.0,1.0
2007-08-17,12.52,13.03,12.22,12.91,18231200,12.52,13.03,12.22,12.91,18231200,0.0,1.0
2007-08-20,12.23,12.46,12.15,12.4,13430500,12.23,12.46,12.15,12.4,13430500,0.0,1.0
2007-08-21,12.16,12.28,12.11,12.14,11576200,12.16,12.28,12.11,12.14,11576200,0.0,1.0
2007-08-22,12.47,12.49,12.2,12.23,13253000,12.47,12.49,12.2,12.23,13253000,0.0,1.0
2007-08-23,12.71,13.05,12.5,12.83,17893300,12.71,13.05,12.5,12.83,17893300,0.0,1.0
2007-08-24,12.69,12.7,12.57,12.69,11137500,12.69,12.7,12.57,12.69,11137500,0.0,1.0
2007-08-27,12.65,12.74,12.62,12.64,15114200,12.65,12.74,12.62,12.64,15114200,0.0,1.0
2007-08-28,12.57,12.65,12.56,12.57,16371100,12.57,12.65,12.56,12.57,16371100,0.0,1.0
2007-08-29,12.85,12.87,12.58,12.61,14103300,12.85,12.87,12.58,12.61,14103300,0.0,1.0
2007-08-30,12.69,12.835,12.64,12.71,8696800,12.69,12.835,12.64,12.71,8696800,0.0,1.0
2007-08-31,12.83,12.92,12.65,12.81,7590900,12.83,12.92,12.65,12.81,7590900,0.0,1.0
2007-09-04,13.2,13.37,13.01,13.11,12118800,13.2,13.37,13.01,13.11,12118800,0.0,1.0
2007-09-05,13.1,13.21,13.03,13.14,7788800,13.1,13.21,13.03,13.14,7788800,0.0,1.0
2007-09-06,13.23,13.31,13.0,13.01,5702800,13.23,13.31,13.0,13.01,5702800,0.0,1.0
2007-09-07,13.21,13.36,13.08,13.08,7444300,13.21,13.36,13.08,13.08,7444300,0.0,1.0
2007-09-10,13.17,13.3,13.13,13.18,5971400,13.17,13.3,13.13,13.18,5971400,0.0,1.0
2007-09-11,13.49,13.5,13.05,13.15,7047200,13.49,13.5,13.05,13.15,7047200,0.0,1.0
2007-09-12,13.14,13.49,13.05,13.43,35676700,13.14,13.49,13.05,13.43,35676700,0.0,1.0
2007-09-13,13.17,13.3,13.13,13.24,7618300,13.17,13.3,13.13,13.24,7618300,0.0,1.0
2007-09-14,13.5,13.52,13.06,13.1,9407100,13.5,13.52,13.06,13.1,9407100,0.0,1.0
2007-09-17,13.43,13.63,13.42,13.42,9676100,13.43,13.63,13.42,13.42,9676100,0.0,1.0
2007-09-18,13.51,13.56,13.34,13.41,9636400,13.51,13.56,13.34,13.41,9636400,0.0,1.0
2007-09-19,13.68,13.9,13.51,13.62,11137400,13.68,13.9,13.51,13.62,11137400,0.0,1.0
2007-09-20,13.7,13.89,13.63,13.64,8568600,13.7,13.89,13.63,13.64,8568600,0.0,1.0
2007-09-21,13.75,13.925,13.59,13.81,30647500,13.75,13.925,13.59,13.81,30647500,0.0,1.0
2007-09-24,14.11,14.15,13.65,13.8,14091400,14.11,14.15,13.65,13.8,14091400,0.0,1.0
2007-09-25,14.2,14.35,14.05,14.06,8463500,14.2,14.35,14.05,14.06,8463500,0.0,1.0
2007-09-26,14.2,14.3,14.07,14.25,6457900,14.2,14.3,14.07,14.25,6457900,0.0,1.0
2007-09-27,13.92,14.23,13.87,14.16,8519300,13.92,14.23,13.87,14.16,8519300,0.0,1.0
2007-09-28,13.95,14.09,13.86,13.91,5129400,13.95,14.09,13.86,13.91,5129400,0.0,1.0
2007-10-01,14.12,14.17,13.98,14.03,6953600,14.12,14.17,13.98,14.03,6953600,0.0,1.0
2007-10-02,13.88,14.15,13.79,14.14,7754000,13.88,14.15,13.79,14.14,7754000,0.0,1.0
2007-10-03,13.91,13.98,13.79,13.9,5483000,13.91,13.98,13.79,13.9,5483000,0.0,1.0
2007-10-04,13.92,14.08,13.87,14.0,5857800,13.92,14.08,13.87,14.0,5857800,0.0,1.0
2007-10-05,14.26,14.31,14.0,14.2,9503300,14.26,14.31,14.0,14.2,9503300,0.0,1.0
2007-10-08,14.19,14.34,14.17,14.2,4090800,14.19,14.34,14.17,14.2,4090800,0.0,1.0
2007-10-09,14.65,14.69,14.16,14.16,10982900,14.65,14.69,14.16,14.16,10982900,0.0,1.0
2007-10-10,14.64,14.78,14.53,14.6,7090200,14.64,14.78,14.53,14.6,7090200,0.0,1.0
2007-10-11,15.01,15.31,14.66,14.75,17695200,15.01,15.31,14.66,14.75,17695200,0.0,1.0
2007-10-12,15.02,15.21,14.95,14.99,14189500,15.02,15.21,14.95,14.99,14189500,0.0,1.0
2007-10-15,15.03,15.25,14.37,15.2,15917000,15.03,15.25,14.37,15.2,15917000,0.0,1.0
2007-10-16,14.3,15.19,14.27,14.94,11592500,14.3,15.19,14.27,14.94,11592500,0.0,1.0
2007-10-17,14.14,14.46,14.04,14.34,11068600,14.14,14.46,14.04,14.34,11068600,0.0,1.0
2007-10-18,13.85,14.23,13.85,14.16,9752600,13.85,14.23,13.85,14.16,9752600,0.0,1.0
2007-10-19,14.42,14.76,14.06,14.08,23855400,14.42,14.76,14.06,14.08,23855400,0.0,1.0
2007-10-22,14.3,14.42,13.905,14.29,15219600,14.3,14.42,13.905,14.29,15219600,0.0,1.0
2007-10-23,14.55,14.7,14.26,14.3,7043800,14.55,14.7,14.26,14.3,7043800,0.0,1.0
2007-10-24,14.04,14.4,13.86,14.25,8321400,14.04,14.4,13.86,14.25,8321400,0.0,1.0
2007-10-25,13.8,14.14,13.69,14.03,6578600,13.8,14.14,13.69,14.03,6578600,0.0,1.0
2007-10-26,13.76,13.88,13.68,13.85,4673200,13.76,13.88,13.68,13.85,4673200,0.0,1.0
2007-10-29,13.7,13.88,13.66,13.77,7589800,13.7,13.88,13.66,13.77,7589800,0.0,1.0
2007-10-30,13.93,14.02,13.65,13.66,11220400,13.93,14.02,13.65,13.66,11220400,0.0,1.0
2007-10-31,13.87,13.95,13.71,13.87,11439900,13.87,13.95,13.71,13.87,11439900,0.0,1.0
2007-11-01,13.3,13.87,13.27,13.8,12251500,13.3,13.87,13.27,13.8,12251500,0.0,1.0
2007-11-02,13.24,13.43,13.14,13.37,7582600,13.24,13.43,13.14,13.37,7582600,0.0,1.0
2007-11-05,13.2,13.31,13.02,13.05,7020600,13.2,13.31,13.02,13.05,7020600,0.0,1.0
2007-11-06,13.12,13.27,12.96,13.19,5468600,13.12,13.27,12.96,13.19,5468600,0.0,1.0
2007-11-07,12.52,13.08,12.51,12.93,10078100,12.52,13.08,12.51,12.93,10078100,0.0,1.0
2007-11-08,12.49,12.69,12.26,12.66,13420000,12.49,12.69,12.26,12.66,13420000,0.0,1.0
2007-11-09,12.66,12.78,12.36,12.41,10868400,12.66,12.78,12.36,12.41,10868400,0.0,1.0
2007-11-12,12.66,12.86,12.65,12.66,7474900,12.66,12.86,12.65,12.66,7474900,0.0,1.0
2007-11-13,12.94,12.95,12.51,12.61,9466900,12.94,12.95,12.51,12.61,9466900,0.0,1.0
2007-11-14,12.75,13.09,12.71,13.01,8711600,12.75,13.09,12.71,13.01,8711600,0.0,1.0
2007-11-15,12.53,12.91,12.45,12.67,6649000,12.53,12.91,12.45,12.67,6649000,0.0,1.0
2007-11-16,12.1,12.68,11.98,12.59,15703300,12.1,12.68,11.98,12.59,15703300,0.0,1.0
2007-11-19,12.21,12.37,12.0,12.0,10586600,12.21,12.37,12.0,12.0,10586600,0.0,1.0
2007-11-20,12.38,12.6,12.13,12.21,11905200,12.38,12.6,12.13,12.21,11905200,0.0,1.0
2007-11-21,12.42,12.64,12.25,12.25,10714700,12.42,12.64,12.25,12.25,10714700,0.0,1.0
2007-11-23,12.51,12.54,12.27,12.49,2863100,12.51,12.54,12.27,12.49,2863100,0.0,1.0
2007-11-26,12.24,12.6,12.21,12.54,5208900,12.24,12.6,12.21,12.54,5208900,0.0,1.0
2007-11-27,12.69,12.72,12.25,12.28,8951500,12.69,12.72,12.25,12.28,8951500,0.0,1.0
2007-11-28,12.73,12.76,12.28,12.66,19065700,12.73,12.76,12.28,12.66,19065700,0.0,1.0
2007-11-29,12.55,12.8,12.5,12.68,6995400,12.55,12.8,12.5,12.68,6995400,0.0,1.0
2007-11-30,12.63,12.73,12.29,12.68,9335000,12.63,12.73,12.29,12.68,9335000,0.0,1.0
2007-12-03,13.0,13.03,12.52,12.58,9895800,13.0,13.03,12.52,12.58,9895800,0.0,1.0
2007-12-04,12.63,12.95,12.6,12.88,8032600,12.63,12.95,12.6,12.88,8032600,0.0,1.0
2007-12-05,12.95,13.0,12.7199,12.72,9353900,12.95,13.0,12.7199,12.72,9353900,0.0,1.0
2007-12-06,12.99,13.0,12.82,12.95,10160400,12.99,13.0,12.82,12.95,10160400,0.0,1.0
2007-12-07,12.73,13.02,12.71,13.0,7051700,12.73,13.02,12.71,13.0,7051700,0.0,1.0
2007-12-10,13.04,13.08,12.7,12.8,8053200,13.04,13.08,12.7,12.8,8053200,0.0,1.0
2007-12-11,12.7,13.12,12.65,13.01,6610100,12.7,13.12,12.65,13.01,6610100,0.0,1.0
2007-12-12,12.63,12.97,12.42,12.86,9522800,12.63,12.97,12.42,12.86,9522800,0.0,1.0
2007-12-13,12.22,12.55,12.16,12.54,10266000,12.22,12.55,12.16,12.54,10266000,0.0,1.0
2007-12-14,11.95,12.39,11.93,12.25,9622900,11.95,12.39,11.93,12.25,9622900,0.0,1.0
2007-12-17,11.47,11.92,11.45,11.86,15202300,11.47,11.92,11.45,11.86,15202300,0.0,1.0
2007-12-18,11.67,11.77,11.27,11.53,24360500,11.67,11.77,11.27,11.53,24360500,0.0,1.0
2007-12-19,11.51,11.75,11.44,11.65,8008800,11.51,11.75,11.44,11.65,8008800,0.0,1.0
2007-12-20,11.59,11.71,11.42,11.6,7131600,11.59,11.71,11.42,11.6,7131600,0.0,1.0
2007-12-21,11.83,11.91,11.64,11.69,14844400,11.83,11.91,11.64,11.69,14844400,0.0,1.0
2007-12-24,11.47,11.83,11.36,11.8,3832800,11.47,11.83,11.36,11.8,3832800,0.0,1.0
2007-12-26,11.86,11.93,11.37,11.37,8529400,11.86,11.93,11.37,11.37,8529400,0.0,1.0
2007-12-27,11.71,11.84,11.62,11.69,9886400,11.71,11.84,11.62,11.69,9886400,0.0,1.0
2007-12-28,11.72,11.81,11.61,11.7,7503700,11.72,11.81,11.61,11.7,7503700,0.0,1.0
2007-12-31,11.63,11.73,11.38,11.61,8992000,11.63,11.73,11.38,11.61,8992000,0.0,1.0
2008-01-02,11.41,11.85,11.35,11.65,7282100,11.41,11.85,11.35,11.65,7282100,0.0,1.0
2008-01-03,11.39,11.52,11.3,11.41,7131300,11.39,11.52,11.3,11.41,7131300,0.0,1.0
2008-01-04,11.31,11.39,11.13,11.28,9459400,11.31,11.39,11.13,11.28,9459400,0.0,1.0
2008-01-07,11.53,11.64,11.3,11.4,8261300,11.53,11.64,11.3,11.4,8261300,0.0,1.0
2008-01-08,10.98,11.56,10.96,11.56,9577300,10.98,11.56,10.96,11.56,9577300,0.0,1.0
2008-01-09,10.98,11.25,10.76,10.92,13319500,10.98,11.25,10.76,10.92,13319500,0.0,1.0
2008-01-10,11.7,11.79,10.84,10.92,15810800,11.7,11.79,10.84,10.92,15810800,0.0,1.0
2008-01-11,11.74,11.92,11.42,11.62,13578800,11.74,11.92,11.42,11.62,13578800,0.0,1.0
2008-01-14,11.93,11.98,11.73,11.75,10528600,11.93,11.98,11.73,11.75,10528600,0.0,1.0
2008-01-15,11.51,11.87,11.49,11.76,8960300,11.51,11.87,11.49,11.76,8960300,0.0,1.0
2008-01-16,12.05,12.26,11.67,11.71,13104900,12.05,12.26,11.67,11.71,13104900,0.0,1.0
2008-01-17,12.35,12.71,12.17,12.36,18613800,12.35,12.71,12.17,12.36,18613800,0.0,1.0
2008-01-18,12.13,12.68,12.08,12.41,18069200,12.13,12.68,12.08,12.41,18069200,0.0,1.0
2008-01-22,12.13,12.63,11.53,11.615,19932100,12.13,12.63,11.53,11.615,19932100,0.0,1.0
2008-01-23,12.09,12.21,11.5,11.8,15968000,12.09,12.21,11.5,11.8,15968000,0.0,1.0
2008-01-24,11.96,12.28,11.78,12.17,9997400,11.96,12.28,11.78,12.17,9997400,0.0,1.0
2008-01-25,11.84,12.1,11.76,12.1,9533200,11.84,12.1,11.76,12.1,9533200,0.0,1.0
2008-01-28,11.85,12.05,11.73,11.95,8928900,11.85,12.05,11.73,11.95,8928900,0.0,1.0
2008-01-29,11.96,12.05,11.88,11.94,9321800,11.96,12.05,11.88,11.94,9321800,0.0,1.0
2008-01-30,11.95,12.17,11.9,11.93,9951300,11.95,12.17,11.9,11.93,9951300,0.0,1.0
2008-01-31,12.15,12.29,11.8,11.91,12373000,12.15,12.29,11.8,11.91,12373000,0.0,1.0
2008-02-01,12.37,12.42,12.13,12.21,9179500,12.37,12.42,12.13,12.21,9179500,0.0,1.0
2008-02-04,12.85,13.05,12.43,12.55,21758100,12.85,13.05,12.43,12.55,21758100,0.0,1.0
2008-02-05,12.77,13.02,12.42,12.98,24436700,12.77,13.02,12.42,12.98,24436700,0.0,1.0
2008-02-06,12.63,12.94,12.56,12.88,12729600,12.63,12.94,12.56,12.88,12729600,0.0,1.0
2008-02-07,12.24,12.6,12.05,12.4,20642300,12.24,12.6,12.05,12.4,20642300,0.0,1.0
2008-02-08,12.33,12.47,12.1,12.2,8387500,12.33,12.47,12.1,12.2,8387500,0.0,1.0
2008-02-11,12.41,12.44,12.26,12.35,4338700,12.41,12.44,12.26,12.35,4338700,0.0,1.0
2008-02-12,12.52,12.65,12.33,12.5,10034000,12.52,12.65,12.33,12.5,10034000,0.0,1.0
2008-02-13,12.59,12.67,12.48,12.48,7116500,12.59,12.67,12.48,12.48,7116500,0.0,1.0
2008-02-14,12.57,12.72,12.54,12.58,7478000,12.57,12.72,12.54,12.58,7478000,0.0,1.0
2008-02-15,12.81,12.83,12.5,12.55,10387100,12.81,12.83,12.5,12.55,10387100,0.0,1.0
2008-02-19,12.75,13.0,12.71,13.0,5533300,12.75,13.0,12.71,13.0,5533300,0.0,1.0
2008-02-20,12.61,12.73,12.36,12.64,6074700,12.61,12.73,12.36,12.64,6074700,0.0,1.0
2008-02-21,12.43,12.69,12.39,12.68,8861600,12.43,12.69,12.39,12.68,8861600,0.0,1.0
2008-02-22,12.31,12.53,12.14,12.46,6465800,12.31,12.53,12.14,12.46,6465800,0.0,1.0
2008-02-25,13.05,13.13,12.44,12.58,11793000,13.05,13.13,12.44,12.58,11793000,0.0,1.0
2008-02-26,13.21,13.27,12.9,13.0,11648000,13.21,13.27,12.9,13.0,11648000,0.0,1.0
2008-02-27,13.0,13.17,12.98,13.16,5144700,13.0,13.17,12.98,13.16,5144700,0.0,1.0
2008-02-28,12.72,13.0,12.64,12.93,6284200,12.72,13.0,12.64,12.93,6284200,0.0,1.0
2008-02-29,12.59,12.73,12.44,12.63,7626300,12.59,12.73,12.44,12.63,7626300,0.0,1.0
2008-03-03,12.65,12.68,12.43,12.61,7098800,12.65,12.68,12.43,12.61,7098800,0.0,1.0
2008-03-04,12.75,12.79,12.52,12.53,6692400,12.75,12.79,12.52,12.53,6692400,0.0,1.0
2008-03-05,12.79,12.86,12.68,12.82,12625200,12.79,12.86,12.68,12.82,12625200,0.0,1.0
2008-03-06,12.68,12.79,12.58,12.75,17915900,12.68,12.79,12.58,12.75,17915900,0.0,1.0
2008-03-07,12.35,12.6,12.25,12.55,15046500,12.35,12.6,12.25,12.55,15046500,0.0,1.0
2008-03-10,12.33,12.49,12.24,12.34,9369600,12.33,12.49,12.24,12.34,9369600,0.0,1.0
2008-03-11,12.56,12.57,12.3,12.43,9814400,12.56,12.57,12.3,12.43,9814400,0.0,1.0
2008-03-12,12.75,13.08,12.56,12.59,9450500,12.75,13.08,12.56,12.59,9450500,0.0,1.0
2008-03-13,12.86,12.93,12.33,12.6,8299900,12.86,12.93,12.33,12.6,8299900,0.0,1.0
2008-03-14,12.63,12.98,12.3,12.93,11357000,12.63,12.98,12.3,12.93,11357000,0.0,1.0
2008-03-17,12.2,12.58,12.14,12.32,15298100,12.2,12.58,12.14,12.32,15298100,0.0,1.0
2008-03-18,12.6,12.68,12.2,12.48,13395400,12.6,12.68,12.2,12.48,13395400,0.0,1.0
2008-03-19,12.54,13.02,12.54,12.6,9217200,12.54,13.02,12.54,12.6,9217200,0.0,1.0
2008-03-20,12.43,12.69,12.36,12.6,16414000,12.43,12.69,12.36,12.6,16414000,0.0,1.0
2008-03-24,12.85,12.96,12.45,12.45,9179100,12.85,12.96,12.45,12.45,9179100,0.0,1.0
2008-03-25,12.97,13.09,12.82,12.83,13219500,12.97,13.09,12.82,12.83,13219500,0.0,1.0
2008-03-26,12.74,12.93,12.67,12.93,10654500,12.74,12.93,12.67,12.93,10654500,0.0,1.0
2008-03-27,12.83,13.04,12.73,12.84,13886600,12.83,13.04,12.73,12.84,13886600,0.0,1.0
2008-03-28,12.61,12.97,12.58,12.91,9448100,12.61,12.97,12.58,12.91,9448100,0.0,1.0
2008-03-31,12.87,12.9505,12.52,12.58,14379900,12.87,12.9505,12.52,12.58,14379900,0.0,1.0
2008-04-01,13.6,13.64,12.94,13.0,12840300,13.6,13.64,12.94,13.0,12840300,0.0,1.0
2008-04-02,13.59,13.89,13.54,13.66,8270600,13.59,13.89,13.54,13.66,8270600,0.0,1.0
2008-04-03,13.52,13.61,13.26,13.54,7535000,13.52,13.61,13.26,13.54,7535000,0.0,1.0
2008-04-04,14.11,14.22,13.42,13.46,13731100,14.11,14.22,13.42,13.46,13731100,0.0,1.0
2008-04-07,13.74,14.18,13.66,14.0,9892700,13.74,14.18,13.66,14.0,9892700,0.0,1.0
2008-04-08,13.63,13.88,13.44,13.57,12360500,13.63,13.88,13.44,13.57,12360500,0.0,1.0
2008-04-09,13.46,13.85,13.35,13.68,11049000,13.46,13.85,13.35,13.68,11049000,0.0,1.0
2008-04-10,13.27,13.5501,13.22,13.51,7704500,13.27,13.5501,13.22,13.51,7704500,0.0,1.0
2008-04-11,12.88,13.35,12.84,13.33,10222000,12.88,13.35,12.84,13.33,10222000,0.0,1.0
2008-04-14,12.76,13.03,12.73,12.9,7307700,12.76,13.03,12.73,12.9,7307700,0.0,1.0
2008-04-15,12.48,13.01,12.4,12.9,8400400,12.48,13.01,12.4,12.9,8400400,0.0,1.0
2008-04-16,12.58,12.77,12.47,12.61,12247400,12.58,12.77,12.47,12.61,12247400,0.0,1.0
2008-04-17,12.48,12.75,12.34,12.52,14003400,12.48,12.75,12.34,12.52,14003400,0.0,1.0
2008-04-18,12.65,12.81,12.47,12.67,8456900,12.65,12.81,12.47,12.67,8456900,0.0,1.0
2008-04-21,13.03,13.17,12.53,12.74,13118800,13.03,13.17,12.53,12.74,13118800,0.0,1.0
2008-04-22,12.9,13.46,12.72,13.46,14729600,12.9,13.46,12.72,13.46,14729600,0.0,1.0
2008-04-23,12.64,13.0,12.54,12.95,12340500,12.64,13.0,12.54,12.95,12340500,0.0,1.0
2008-04-24,12.6,12.7,12.45,12.665,8192400,12.6,12.7,12.45,12.665,8192400,0.0,1.0
2008-04-25,12.77,12.77,12.6,12.61,8439700,12.77,12.77,12.6,12.61,8439700,0.0,1.0
2008-04-28,12.94,13.04,12.7,12.7,10078100,12.94,13.04,12.7,12.7,10078100,0.0,1.0
2008-04-29,13.28,13.36,12.87,12.95,12097900,13.28,13.36,12.87,12.95,12097900,0.0,1.0
2008-04-30,13.33,13.63,13.21,13.28,10716600,13.33,13.63,13.21,13.28,10716600,0.0,1.0
2008-05-01,13.56,13.58,13.34,13.34,6065100,13.56,13.58,13.34,13.34,6065100,0.0,1.0
2008-05-02,13.42,13.6,13.39,13.49,5806200,13.42,13.6,13.39,13.49,5806200,0.0,1.0
2008-05-05,13.29,13.365,13.05,13.31,5254100,13.29,13.365,13.05,13.31,5254100,0.0,1.0
2008-05-06,13.73,13.77,13.16,13.28,9809700,13.73,13.77,13.16,13.28,9809700,0.0,1.0
2008-05-07,13.42,13.8,13.38,13.77,7574700,13.42,13.8,13.38,13.77,7574700,0.0,1.0
2008-05-08,13.68,13.8,13.55,13.55,7289400,13.68,13.8,13.55,13.55,7289400,0.0,1.0
2008-05-09,13.42,13.71,13.35,13.5,6859900,13.42,13.71,13.35,13.5,6859900,0.0,1.0
2008-05-12,13.41,13.53,13.265,13.43,5206600,13.41,13.53,13.265,13.43,5206600,0.0,1.0
2008-05-13,13.01,13.47,12.95,13.41,10858400,13.01,13.47,12.95,13.41,10858400,0.0,1.0
2008-05-14,13.29,13.43,13.01,13.1,6634700,13.29,13.43,13.01,13.1,6634700,0.0,1.0
2008-05-15,13.43,13.47,13.06,13.32,8793600,13.43,13.47,13.06,13.32,8793600,0.0,1.0
2008-05-16,13.4,13.5,13.27,13.48,5141400,13.4,13.5,13.27,13.48,5141400,0.0,1.0
2008-05-19,13.38,13.56,13.21,13.43,4864200,13.38,13.56,13.21,13.43,4864200,0.0,1.0
2008-05-20,13.55,13.7,13.26,13.33,9214500,13.55,13.7,13.26,13.33,9214500,0.0,1.0
2008-05-21,13.47,13.7,13.45,13.55,6229300,13.47,13.7,13.45,13.55,6229300,0.0,1.0
2008-05-22,13.5,13.61,13.42,13.52,4351600,13.5,13.61,13.42,13.52,4351600,0.0,1.0
2008-05-23,13.12,13.49,13.07,13.46,5465600,13.12,13.49,13.07,13.46,5465600,0.0,1.0
2008-05-27,13.44,13.51,13.03,13.15,8113000,13.44,13.51,13.03,13.15,8113000,0.0,1.0
2008-05-28,13.16,13.64,13.09,13.42,8603200,13.16,13.64,13.09,13.42,8603200,0.0,1.0
2008-05-29,13.27,13.34,13.11,13.11,7204700,13.27,13.34,13.11,13.11,7204700,0.0,1.0
2008-05-30,13.29,13.39,13.21,13.34,7872700,13.29,13.39,13.21,13.34,7872700,0.0,1.0
2008-06-02,13.11,13.31,12.94,13.25,6510100,13.11,13.31,12.94,13.25,6510100,0.0,1.0
2008-06-03,13.4,13.56,13.16,13.2,12073300,13.4,13.56,13.16,13.2,12073300,0.0,1.0
2008-06-04,13.51,13.56,13.15,13.39,13262000,13.51,13.56,13.15,13.39,13262000,0.0,1.0
2008-06-05,13.8,13.88,13.45,13.53,10131500,13.8,13.88,13.45,13.53,10131500,0.0,1.0
2008-06-06,13.49,13.68,13.39,13.65,9246400,13.49,13.68,13.39,13.65,9246400,0.0,1.0
2008-06-09,13.33,13.58,13.19,13.58,8941900,13.33,13.58,13.19,13.58,8941900,0.0,1.0
2008-06-10,13.1,13.27,13.05,13.26,6765100,13.1,13.27,13.05,13.26,6765100,0.0,1.0
2008-06-11,12.84,13.1,12.8,13.1,9854600,12.84,13.1,12.8,13.1,9854600,0.0,1.0
2008-06-12,13.18,13.23,12.86,12.93,8079000,13.18,13.23,12.86,12.93,8079000,0.0,1.0
2008-06-13,13.29,13.45,13.14,13.25,10570100,13.29,13.45,13.14,13.25,10570100,0.0,1.0
2008-06-16,13.64,13.69,13.18,13.18,7513900,13.64,13.69,13.18,13.18,7513900,0.0,1.0
2008-06-17,13.66,13.86,13.56,13.68,7571300,13.66,13.86,13.56,13.68,7571300,0.0,1.0
2008-06-18,13.57,13.8,13.53,13.6,6653200,13.57,13.8,13.53,13.6,6653200,0.0,1.0
2008-06-19,13.27,13.7,13.1529,13.54,9910900,13.27,13.7,13.1529,13.54,9910900,0.0,1.0
2008-06-20,12.68,13.28,12.64,12.73,13790500,12.68,13.28,12.64,12.73,13790500,0.0,1.0
2008-06-23,12.26,12.74,12.15,12.7,14411700,12.26,12.74,12.15,12.7,14411700,0.0,1.0
2008-06-24,12.49,12.61,12.26,12.26,13768400,12.49,12.61,12.26,12.26,13768400,0.0,1.0
2008-06-25,12.65,12.73,12.44,12.53,7917000,12.65,12.73,12.44,12.53,7917000,0.0,1.0
2008-06-26,12.31,12.63,12.22,12.51,11089500,12.31,12.63,12.22,12.51,11089500,0.0,1.0
2008-06-27,12.23,12.38,12.09,12.3,16688300,12.23,12.38,12.09,12.3,16688300,0.0,1.0
2008-06-30,12.29,12.415,12.1,12.23,7300200,12.29,12.415,12.1,12.23,7300200,0.0,1.0
2008-07-01,12.19,12.36,12.03,12.12,8134300,12.19,12.36,12.03,12.12,8134300,0.0,1.0
2008-07-02,12.41,12.59,12.15,12.21,9384400,12.41,12.59,12.15,12.21,9384400,0.0,1.0
2008-07-03,12.35,12.53,12.25,12.45,6134800,12.35,12.53,12.25,12.45,6134800,0.0,1.0
2008-07-07,12.5,12.59,12.2,12.42,9844500,12.5,12.59,12.2,12.42,9844500,0.0,1.0
2008-07-08,12.85,12.86,12.42,12.42,16375700,12.85,12.86,12.42,12.42,16375700,0.0,1.0
2008-07-09,12.56,12.9,12.48,12.86,11875900,12.56,12.9,12.48,12.86,11875900,0.0,1.0
2008-07-10,12.23,12.79,12.11,12.55,14950700,12.23,12.79,12.11,12.55,14950700,0.0,1.0
2008-07-11,12.09,12.28,12.06,12.11,11068800,12.09,12.28,12.06,12.11,11068800,0.0,1.0
2008-07-14,12.44,12.55,12.07,12.11,12150000,12.44,12.55,12.07,12.11,12150000,0.0,1.0
2008-07-15,12.85,13.0,12.21,12.37,16968100,12.85,13.0,12.21,12.37,16968100,0.0,1.0
2008-07-16,13.49,13.6,12.7,12.89,21695900,13.49,13.6,12.7,12.89,21695900,0.0,1.0
2008-07-17,13.66,13.7,13.25,13.59,14845100,13.66,13.7,13.25,13.59,14845100,0.0,1.0
2008-07-18,13.89,13.93,13.51,13.71,13927400,13.89,13.93,13.51,13.71,13927400,0.0,1.0
2008-07-21,13.8,14.2,13.77,13.91,14831600,13.8,14.2,13.77,13.91,14831600,0.0,1.0
2008-07-22,12.28,13.55,11.91,13.51,41957000,12.28,13.55,11.91,13.51,41957000,0.0,1.0
2008-07-23,12.48,12.57,12.3,12.33,14678000,12.48,12.57,12.3,12.33,14678000,0.0,1.0
2008-07-24,12.19,12.48,12.15,12.46,12213800,12.19,12.48,12.15,12.46,12213800,0.0,1.0
2008-07-25,12.09,12.43,12.05,12.37,17272700,12.09,12.43,12.05,12.37,17272700,0.0,1.0
2008-07-28,11.82,12.19,11.81,12.04,13825700,11.82,12.19,11.81,12.04,13825700,0.0,1.0
2008-07-29,12.0,12.12,11.66,11.8,16208700,12.0,12.12,11.66,11.8,16208700,0.0,1.0
2008-07-30,11.75,12.11,11.6505,12.02,11154100,11.75,12.11,11.6505,12.02,11154100,0.0,1.0
2008-07-31,11.89,12.1,11.63,11.67,11721700,11.89,12.1,11.63,11.67,11721700,0.0,1.0
2008-08-01,11.96,12.1,11.84,11.84,8053500,11.96,12.1,11.84,11.84,8053500,0.0,1.0
2008-08-04,12.13,12.19,11.85,12.055,8379800,12.13,12.19,11.85,12.055,8379800,0.0,1.0
2008-08-05,12.83,12.87,12.14,12.18,16983700,12.83,12.87,12.14,12.18,16983700,0.0,1.0
2008-08-06,13.09,13.13,12.63,12.74,15633000,13.09,13.13,12.63,12.74,15633000,0.0,1.0
2008-08-07,12.78,13.07,12.68,12.95,11073400,12.78,13.07,12.68,12.95,11073400,0.0,1.0
2008-08-08,13.27,13.28,12.72,12.82,9843100,13.27,13.28,12.72,12.82,9843100,0.0,1.0
2008-08-11,13.25,13.34,13.03,13.23,6733000,13.25,13.34,13.03,13.23,6733000,0.0,1.0
2008-08-12,13.23,13.35,13.07,13.14,7456900,13.23,13.35,13.07,13.14,7456900,0.0,1.0
2008-08-13,13.38,13.48,13.1,13.24,9274500,13.38,13.48,13.1,13.24,9274500,0.0,1.0
2008-08-14,13.1,13.68,12.61,13.3,18514100,13.1,13.68,12.61,13.3,18514100,0.0,1.0
2008-08-15,13.22,13.39,13.01,13.12,9747700,13.22,13.39,13.01,13.12,9747700,0.0,1.0
2008-08-18,12.9,13.29,12.85,13.22,8604800,12.9,13.29,12.85,13.22,8604800,0.0,1.0
2008-08-19,12.76,12.82,12.14,12.64,9816400,12.76,12.82,12.14,12.64,9816400,0.0,1.0
2008-08-20,12.76,12.92,12.61,12.81,5276000,12.76,12.92,12.61,12.81,5276000,0.0,1.0
2008-08-21,13.0,13.05,12.6,12.6,5722100,13.0,13.05,12.6,12.6,5722100,0.0,1.0
2008-08-22,12.76,13.16,12.74,13.02,9808600,12.76,13.16,12.74,13.02,9808600,0.0,1.0
2008-08-25,12.47,12.86,12.34,12.74,13212200,12.47,12.86,12.34,12.74,13212200,0.0,1.0
2008-08-26,12.45,12.55,12.33,12.45,7861300,12.45,12.55,12.33,12.45,7861300,0.0,1.0
2008-08-27,12.5,12.61,12.38,12.49,6143600,12.5,12.61,12.38,12.49,6143600,0.0,1.0
2008-08-28,12.84,12.88,12.5,12.55,7443600,12.84,12.88,12.5,12.55,7443600,0.0,1.0
2008-08-29,12.56,12.9,12.55,12.78,7460400,12.56,12.9,12.55,12.78,7460400,0.0,1.0
2008-09-02,12.69,12.94,12.61,12.63,13103500,12.69,12.94,12.61,12.63,13103500,0.0,1.0
2008-09-03,12.72,12.85,12.52,12.76,9843200,12.72,12.85,12.52,12.76,9843200,0.0,1.0
2008-09-04,12.26,12.78,12.24,12.7,9058100,12.26,12.78,12.24,12.7,9058100,0.0,1.0
2008-09-05,12.57,12.66,12.19,12.25,8343300,12.57,12.66,12.19,12.25,8343300,0.0,1.0
2008-09-08,12.38,13.03,12.3,12.79,19168100,12.38,13.03,12.3,12.79,19168100,0.0,1.0
2008-09-09,12.4,12.72,12.39,12.59,11962100,12.4,12.72,12.39,12.59,11962100,0.0,1.0
2008-09-10,12.65,12.77,12.41,12.41,14387700,12.65,12.77,12.41,12.41,14387700,0.0,1.0
2008-09-11,13.39,13.4,12.51,12.51,16116100,13.39,13.4,12.51,12.51,16116100,0.0,1.0
2008-09-12,13.51,13.51,13.03,13.33,15230000,13.51,13.51,13.03,13.33,15230000,0.0,1.0
2008-09-15,13.2,13.46,12.86,13.04,15497500,13.2,13.46,12.86,13.04,15497500,0.0,1.0
2008-09-16,12.23,13.2,11.91,12.99,22298100,12.23,13.2,11.91,12.99,22298100,0.0,1.0
2008-09-17,12.07,12.63,11.99,12.14,17029600,12.07,12.63,11.99,12.14,17029600,0.0,1.0
2008-09-18,13.5,13.78,12.16,12.22,20600500,13.5,13.78,12.16,12.22,20600500,0.0,1.0
2008-09-19,13.65,13.83,12.92,13.77,37786800,13.65,13.83,12.92,13.77,37786800,0.0,1.0
2008-09-22,12.47,13.57,12.42,13.57,9570100,12.47,13.57,12.42,13.57,9570100,0.0,1.0
2008-09-23,12.45,12.92,12.35,12.52,11658000,12.45,12.92,12.35,12.52,11658000,0.0,1.0
2008-09-24,12.61,12.72,12.31,12.35,10131000,12.61,12.72,12.31,12.35,10131000,0.0,1.0
2008-09-25,12.98,13.27,12.89,12.89,14006300,12.98,13.27,12.89,12.89,14006300,0.0,1.0
2008-09-26,12.74,13.01,12.58,12.81,9412900,12.74,13.01,12.58,12.81,9412900,0.0,1.0
2008-09-29,11.84,12.84,11.68,12.74,15144400,11.84,12.84,11.68,12.74,15144400,0.0,1.0
2008-09-30,12.27,12.35,11.87,12.14,13296600,12.27,12.35,11.87,12.14,13296600,0.0,1.0
2008-10-01,11.34,11.9,11.0,11.5,22402100,11.34,11.9,11.0,11.5,22402100,0.0,1.0
2008-10-02,11.47,11.51,11.1091,11.25,12472200,11.47,11.51,11.1091,11.25,12472200,0.0,1.0
2008-10-03,11.05,11.71,11.01,11.52,13379500,11.05,11.71,11.01,11.52,13379500,0.0,1.0
2008-10-06,10.33,11.07,9.86,10.82,16157800,10.33,11.07,9.86,10.82,16157800,0.0,1.0
2008-10-07,9.96,10.6982,9.9,10.44,22590300,9.96,10.6982,9.9,10.44,22590300,0.0,1.0
2008-10-08,8.95,10.18,8.72,9.8,38103500,8.95,10.18,8.72,9.8,38103500,0.0,1.0
2008-10-09,8.39,9.24,8.1,9.24,34779600,8.39,9.24,8.1,9.24,34779600,0.0,1.0
2008-10-10,7.31,8.14,6.34,7.91,60809600,7.31,8.14,6.34,7.91,60809600,0.0,1.0
2008-10-13,9.22,9.29,8.05,8.28,26114400,9.22,9.29,8.05,8.28,26114400,0.0,1.0
2008-10-14,9.3,10.05,9.02,10.0,22200500,9.3,10.05,9.02,10.0,22200500,0.0,1.0
2008-10-15,8.75,9.61,8.65,9.17,16017100,8.75,9.61,8.65,9.17,16017100,0.0,1.0
2008-10-16,8.64,9.07,8.01,8.78,19634200,8.64,9.07,8.01,8.78,19634200,0.0,1.0
2008-10-17,8.67,9.05,8.2,8.49,12689200,8.67,9.05,8.2,8.49,12689200,0.0,1.0
2008-10-20,8.9,9.03,8.5,8.72,11847500,8.9,9.03,8.5,8.72,11847500,0.0,1.0
2008-10-21,8.62,9.11,8.49,8.66,14174100,8.62,9.11,8.49,8.66,14174100,0.0,1.0
2008-10-22,8.19,9.01,8.0,8.55,20182400,8.19,9.01,8.0,8.55,20182400,0.0,1.0
2008-10-23,8.45,8.68,7.94,8.24,23331200,8.45,8.68,7.94,8.24,23331200,0.0,1.0
2008-10-24,7.93,8.3,7.61,7.95,13139500,7.93,8.3,7.61,7.95,13139500,0.0,1.0
2008-10-27,7.11,8.06,7.08,7.81,10331700,7.11,8.06,7.08,7.81,10331700,0.0,1.0
2008-10-28,7.71,9.03,6.8,7.23,19968800,7.71,9.03,6.8,7.23,19968800,0.0,1.0
2008-10-29,8.03,8.47,7.58,7.71,19098100,8.03,8.47,7.58,7.71,19098100,0.0,1.0
2008-10-30,8.71,8.86,8.23,8.34,18319800,8.71,8.86,8.23,8.34,18319800,0.0,1.0
2008-10-31,9.03,9.18,8.59,8.66,15560400,9.03,9.18,8.59,8.66,15560400,0.0,1.0
2008-11-03,8.84,9.08,8.74,8.98,5586200,8.84,9.08,8.74,8.98,5586200,0.0,1.0
2008-11-04,8.94,9.05,8.72,8.99,9867400,8.94,9.05,8.72,8.99,9867400,0.0,1.0
2008-11-05,8.77,9.01,8.72,8.83,12515800,8.77,9.01,8.72,8.83,12515800,0.0,1.0
2008-11-06,8.17,8.9,8.0998,8.69,16328400,8.17,8.9,8.0998,8.69,16328400,0.0,1.0
2008-11-07,8.55,8.58,8.1,8.22,6173100,8.55,8.58,8.1,8.22,6173100,0.0,1.0
2008-11-10,8.27,8.85,8.1,8.7,4785300,8.27,8.85,8.1,8.7,4785300,0.0,1.0
2008-11-11,7.88,8.3,7.82,8.16,8486800,7.88,8.3,7.82,8.16,8486800,0.0,1.0
2008-11-12,7.01,7.99,7.01,7.77,13669100,7.01,7.99,7.01,7.77,13669100,0.0,1.0
2008-11-13,7.81,7.87,6.83,7.07,20911800,7.81,7.87,6.83,7.07,20911800,0.0,1.0
2008-11-14,7.39,8.05,7.36,7.62,14694900,7.39,8.05,7.36,7.62,14694900,0.0,1.0
2008-11-17,7.19,7.515,7.14,7.27,9441200,7.19,7.515,7.14,7.27,9441200,0.0,1.0
2008-11-18,7.26,7.43,6.95,7.16,11495900,7.26,7.43,6.95,7.16,11495900,0.0,1.0
2008-11-19,6.55,7.46,6.52,7.3,11528600,6.55,7.46,6.52,7.3,11528600,0.0,1.0
2008-11-20,5.48,6.52,5.41,6.52,20579500,5.48,6.52,5.41,6.52,20579500,0.0,1.0
2008-11-21,6.14,6.18,5.49,5.62,27817300,6.14,6.18,5.49,5.62,27817300,0.0,1.0
2008-11-24,6.04,6.23,5.68,6.0,19701700,6.04,6.23,5.68,6.0,19701700,0.0,1.0
2008-11-25,6.12,6.38,5.93,6.16,17741600,6.12,6.38,5.93,6.16,17741600,0.0,1.0
2008-11-26,6.06,6.14,5.79,5.79,14226700,6.06,6.14,5.79,5.79,14226700,0.0,1.0
2008-11-28,6.17,6.3,6.01,6.04,6876900,6.17,6.3,6.01,6.04,6876900,0.0,1.0
2008-12-01,5.91,6.09,5.86,5.98,13507100,5.91,6.09,5.86,5.98,13507100,0.0,1.0
2008-12-02,6.23,6.25,5.8,6.0,25811600,6.23,6.25,5.8,6.0,25811600,0.0,1.0
2008-12-03,6.91,6.95,6.05,6.2,23908100,6.91,6.95,6.05,6.2,23908100,0.0,1.0
2008-12-04,6.57,6.88,6.4507,6.81,15080900,6.57,6.88,6.4507,6.81,15080900,0.0,1.0
2008-12-05,7.61,7.65,6.31,6.31,17563600,7.61,7.65,6.31,6.31,17563600,0.0,1.0
2008-12-08,7.53,7.91,7.07,7.8,14561300,7.53,7.91,7.07,7.8,14561300,0.0,1.0
2008-12-09,7.36,7.51,7.17,7.44,11515700,7.36,7.51,7.17,7.44,11515700,0.0,1.0
2008-12-10,7.22,7.52,7.12,7.31,10992600,7.22,7.52,7.12,7.31,10992600,0.0,1.0
2008-12-11,7.26,7.68,7.15,7.16,16679000,7.26,7.68,7.15,7.16,16679000,0.0,1.0
2008-12-12,7.17,7.24,6.9,7.04,12222100,7.17,7.24,6.9,7.04,12222100,0.0,1.0
2008-12-15,7.23,7.48,7.18,7.28,16161600,7.23,7.48,7.18,7.28,16161600,0.0,1.0
2008-12-16,7.43,7.45,7.13,7.34,26077800,7.43,7.45,7.13,7.34,26077800,0.0,1.0
2008-12-17,7.77,8.02,7.25,7.35,14794800,7.77,8.02,7.25,7.35,14794800,0.0,1.0
2008-12-18,7.8,8.14,7.65,7.75,12455600,7.8,8.14,7.65,7.75,12455600,0.0,1.0
2008-12-19,7.78,8.44,7.51,8.05,16220900,7.78,8.44,7.51,8.05,16220900,0.0,1.0
2008-12-22,7.53,7.89,7.32,7.8,10656500,7.53,7.89,7.32,7.8,10656500,0.0,1.0
2008-12-23,7.37,7.72,7.36,7.62,8602600,7.37,7.72,7.36,7.62,8602600,0.0,1.0
2008-12-24,7.44,7.5,7.31,7.39,3119400,7.44,7.5,7.31,7.39,3119400,0.0,1.0
2008-12-26,7.39,7.52,7.33,7.5,4882600,7.39,7.52,7.33,7.5,4882600,0.0,1.0
2008-12-29,7.36,7.41,7.19,7.39,7956800,7.36,7.41,7.19,7.39,7956800,0.0,1.0
2008-12-30,7.39,7.5,7.22,7.42,12150300,7.39,7.5,7.22,7.42,12150300,0.0,1.0
2008-12-31,7.74,7.82,7.39,7.39,8888000,7.74,7.82,7.39,7.39,8888000,0.0,1.0
2009-01-02,7.88,7.9514,7.51,7.72,10787500,7.88,7.9514,7.51,7.72,10787500,0.0,1.0
2009-01-05,7.56,7.94,7.52,7.83,13811200,7.56,7.94,7.52,7.83,13811200,0.0,1.0
2009-01-06,7.99,8.1,7.59,7.59,13188800,7.99,8.1,7.59,7.59,13188800,0.0,1.0
2009-01-07,7.76,8.1,7.7,7.84,14419500,7.76,8.1,7.7,7.84,14419500,0.0,1.0
2009-01-08,7.8,7.91,7.52,7.83,12974600,7.8,7.91,7.52,7.83,12974600,0.0,1.0
2009-01-09,7.65,7.97,7.64,7.95,9792800,7.65,7.97,7.64,7.95,9792800,0.0,1.0
2009-01-12,7.35,7.67,7.26,7.65,10912600,7.35,7.67,7.26,7.65,10912600,0.0,1.0
2009-01-13,7.43,7.57,7.06,7.34,10342400,7.43,7.57,7.06,7.34,10342400,0.0,1.0
2009-01-14,7.4,7.43,7.12,7.23,12320500,7.4,7.43,7.12,7.23,12320500,0.0,1.0
2009-01-15,7.6,7.67,7.17,7.42,25982200,7.6,7.67,7.17,7.42,25982200,0.0,1.0
2009-01-16,7.87,7.95,7.66,7.72,21386700,7.87,7.95,7.66,7.72,21386700,0.0,1.0
2009-01-20,7.52,7.95,7.44,7.9,14536900,7.52,7.95,7.44,7.9,14536900,0.0,1.0
2009-01-21,7.88,7.95,7.53,7.63,12708800,7.88,7.95,7.53,7.63,12708800,0.0,1.0
2009-01-22,7.94,8.0,7.65,7.69,10083700,7.94,8.0,7.65,7.69,10083700,0.0,1.0
2009-01-23,7.73,7.81,7.54,7.76,12172000,7.73,7.81,7.54,7.76,12172000,0.0,1.0
2009-01-26,7.96,8.12,7.67,7.93,11254200,7.96,8.12,7.67,7.93,11254200,0.0,1.0
2009-01-27,8.5,8.67,8.0,8.03,23673600,8.5,8.67,8.0,8.03,23673600,0.0,1.0
2009-01-28,8.5,8.82,8.5,8.72,22691100,8.5,8.82,8.5,8.72,22691100,0.0,1.0
2009-01-29,8.76,9.63,8.55,8.6,34715900,8.76,9.63,8.55,8.6,34715900,0.0,1.0
2009-01-30,8.87,9.2,8.8,9.1,15498800,8.87,9.2,8.8,9.1,15498800,0.0,1.0
2009-02-02,8.78,8.86,8.59,8.73,8822200,8.78,8.86,8.59,8.73,8822200,0.0,1.0
2009-02-03,8.77,8.91,8.64,8.91,13589700,8.77,8.91,8.64,8.91,13589700,0.0,1.0
2009-02-04,9.11,9.43,8.66,8.82,13710500,9.11,9.43,8.66,8.82,13710500,0.0,1.0
2009-02-05,9.31,9.425,8.88,9.13,12745000,9.31,9.425,8.88,9.13,12745000,0.0,1.0
2009-02-06,9.41,9.56,9.2,9.33,8063400,9.41,9.56,9.2,9.33,8063400,0.0,1.0
2009-02-09,9.18,9.49,9.07,9.38,9997300,9.18,9.49,9.07,9.38,9997300,0.0,1.0
2009-02-10,8.59,9.18,8.5298,9.11,14331500,8.59,9.18,8.5298,9.11,14331500,0.0,1.0
2009-02-11,8.8,9.36,8.5,8.96,8066900,8.8,9.36,8.5,8.96,8066900,0.0,1.0
2009-02-12,8.8,8.87,8.54,8.65,11082000,8.8,8.87,8.54,8.65,11082000,0.0,1.0
2009-02-13,8.66,9.0,8.63,8.75,13612200,8.66,9.0,8.63,8.75,13612200,0.0,1.0
2009-02-17,8.55,8.97,8.45,8.97,14328200,8.55,8.97,8.45,8.97,14328200,0.0,1.0
2009-02-18,8.46,8.65,8.31,8.65,12806300,8.46,8.65,8.31,8.65,12806300,0.0,1.0
2009-02-19,8.69,8.77,8.45,8.5,12797200,8.69,8.77,8.45,8.5,12797200,0.0,1.0
2009-02-20,8.18,8.67,7.98,8.36,19590500,8.18,8.67,7.98,8.36,19590500,0.0,1.0
2009-02-23,8.06,8.35,8.04,8.35,13663700,8.06,8.35,8.04,8.35,13663700,0.0,1.0
2009-02-24,8.3,8.39,8.04,8.15,15055300,8.3,8.39,8.04,8.15,15055300,0.0,1.0
2009-02-25,8.05,8.3,7.92,8.26,12574100,8.05,8.3,7.92,8.26,12574100,0.0,1.0
2009-02-26,7.44,8.29,7.43,8.15,18558100,7.44,8.29,7.43,8.15,18558100,0.0,1.0
2009-02-27,7.02,7.29,6.8,7.22,19092400,7.02,7.29,6.8,7.22,19092400,0.0,1.0
2009-03-02,6.64,6.98,6.59,6.87,12581800,6.64,6.98,6.59,6.87,12581800,0.0,1.0
2009-03-03,6.78,6.94,6.6,6.73,15741100,6.78,6.94,6.6,6.73,15741100,0.0,1.0
2009-03-04,7.05,7.17,6.61,6.89,16091600,7.05,7.17,6.61,6.89,16091600,0.0,1.0
2009-03-05,6.46,6.97,6.4,6.86,15788000,6.46,6.97,6.4,6.86,15788000,0.0,1.0
2009-03-06,6.33,6.6699,6.08,6.51,16196200,6.33,6.6699,6.08,6.51,16196200,0.0,1.0
2009-03-09,6.14,6.44,6.08,6.24,11026600,6.14,6.44,6.08,6.24,11026600,0.0,1.0
2009-03-10,6.7,6.85,6.17,6.26,18457700,6.7,6.85,6.17,6.26,18457700,0.0,1.0
2009-03-11,6.79,6.99,6.56,6.77,14508600,6.79,6.99,6.56,6.77,14508600,0.0,1.0
2009-03-12,7.19,7.24,6.59,6.76,15973300,7.19,7.24,6.59,6.76,15973300,0.0,1.0
2009-03-13,7.42,7.54,7.16,7.24,22499900,7.42,7.54,7.16,7.24,22499900,0.0,1.0
2009-03-16,7.6,7.85,7.52,7.52,13961300,7.6,7.85,7.52,7.52,13961300,0.0,1.0
2009-03-17,7.63,7.6325,7.41,7.58,8338100,7.63,7.6325,7.41,7.58,8338100,0.0,1.0
2009-03-18,8.19,8.31,7.43,7.43,22332800,8.19,8.31,7.43,7.43,22332800,0.0,1.0
2009-03-19,7.77,8.3,7.65,8.19,13559600,7.77,8.3,7.65,8.19,13559600,0.0,1.0
2009-03-20,7.56,7.92,7.37,7.75,18070800,7.56,7.92,7.37,7.75,18070800,0.0,1.0
2009-03-23,8.05,8.06,7.55,7.62,10578100,8.05,8.06,7.55,7.62,10578100,0.0,1.0
2009-03-24,8.19,8.58,7.82,7.95,17445000,8.19,8.58,7.82,7.95,17445000,0.0,1.0
2009-03-25,8.06,8.43,7.72,8.25,15504200,8.06,8.43,7.72,8.25,15504200,0.0,1.0
2009-03-26,8.57,8.58,8.16,8.23,13895300,8.57,8.58,8.16,8.23,13895300,0.0,1.0
2009-03-27,8.2,8.51,7.95,8.46,20354400,8.2,8.51,7.95,8.46,20354400,0.0,1.0
2009-03-30,7.96,8.12,7.83,8.02,11148600,7.96,8.12,7.83,8.02,11148600,0.0,1.0
2009-03-31,7.95,8.15,7.85,8.1,10539500,7.95,8.15,7.85,8.1,10539500,0.0,1.0
2009-04-01,8.23,8.28,7.65,7.75,12335600,8.23,8.28,7.65,7.75,12335600,0.0,1.0
2009-04-02,8.5,8.6,8.27,8.44,17711800,8.5,8.6,8.27,8.44,17711800,0.0,1.0
2009-04-03,8.39,8.69,8.24,8.6,15511800,8.39,8.69,8.24,8.6,15511800,0.0,1.0
2009-04-06,8.46,8.51,8.31,8.31,12199600,8.46,8.51,8.31,8.31,12199600,0.0,1.0
2009-04-07,8.35,8.54,8.25,8.32,8506500,8.35,8.54,8.25,8.32,8506500,0.0,1.0
2009-04-08,8.66,8.68,8.31,8.37,13138200,8.66,8.68,8.31,8.37,13138200,0.0,1.0
2009-04-09,9.0,9.0,8.71,8.86,10315500,9.0,9.0,8.71,8.86,10315500,0.0,1.0
2009-04-13,8.98,9.04,8.67,8.87,8908200,8.98,9.04,8.67,8.87,8908200,0.0,1.0
2009-04-14,8.92,9.08,8.8,9.08,8366100,8.92,9.08,8.8,9.08,8366100,0.0,1.0
2009-04-15,9.08,9.09,8.78,8.86,9866900,9.08,9.09,8.78,8.86,9866900,0.0,1.0
2009-04-16,9.05,9.2,8.86,9.01,11267000,9.05,9.2,8.86,9.01,11267000,0.0,1.0
2009-04-17,9.02,9.17,8.82,9.06,16756100,9.02,9.17,8.82,9.06,16756100,0.0,1.0
2009-04-20,8.69,8.96,8.6,8.85,11949900,8.69,8.96,8.6,8.85,11949900,0.0,1.0
2009-04-21,8.45,8.97,8.22,8.9,23897000,8.45,8.97,8.22,8.9,23897000,0.0,1.0
2009-04-22,8.66,8.815,8.31,8.35,17059900,8.66,8.815,8.31,8.35,17059900,0.0,1.0
2009-04-23,8.3,8.63,8.14,8.63,12955700,8.3,8.63,8.14,8.63,12955700,0.0,1.0
2009-04-24,8.39,8.615,8.28,8.36,13955000,8.39,8.615,8.28,8.36,13955000,0.0,1.0
2009-04-27,8.23,8.5,8.16,8.34,11951300,8.23,8.5,8.16,8.34,11951300,0.0,1.0
2009-04-28,8.05,8.21,7.97,8.21,10568300,8.05,8.21,7.97,8.21,10568300,0.0,1.0
2009-04-29,8.32,8.41,8.11,8.11,9165600,8.32,8.41,8.11,8.11,9165600,0.0,1.0
2009-04-30,8.41,8.64,8.33,8.45,10582800,8.41,8.64,8.33,8.45,10582800,0.0,1.0
2009-05-01,8.32,8.43,8.16,8.37,6205400,8.32,8.43,8.16,8.37,6205400,0.0,1.0
2009-05-04,8.67,8.7,8.42,8.49,9315100,8.67,8.7,8.42,8.49,9315100,0.0,1.0
2009-05-05,8.62,8.85,8.44,8.65,11398700,8.62,8.85,8.44,8.65,11398700,0.0,1.0
2009-05-06,8.5,8.75,8.37,8.72,11926300,8.5,8.75,8.37,8.72,11926300,0.0,1.0
2009-05-07,8.79,8.96,8.44,8.45,12567700,8.79,8.96,8.44,8.45,12567700,0.0,1.0
2009-05-08,9.31,9.4,8.8,8.88,14549300,9.31,9.4,8.8,8.88,14549300,0.0,1.0
2009-05-11,9.07,9.3,9.05,9.16,7642800,9.07,9.3,9.05,9.16,7642800,0.0,1.0
2009-05-12,9.01,9.36,8.86,9.28,17994500,9.01,9.36,8.86,9.28,17994500,0.0,1.0
2009-05-13,8.67,9.0,8.63,8.84,10922000,8.67,9.0,8.63,8.84,10922000,0.0,1.0
2009-05-14,8.82,9.43,8.72,9.29,20732500,8.82,9.43,8.72,9.29,20732500,0.0,1.0
2009-05-15,8.76,8.94,8.68,8.8,8230000,8.76,8.94,8.68,8.8,8230000,0.0,1.0
2009-05-18,8.83,8.86,8.54,8.84,14494100,8.83,8.86,8.54,8.84,14494100,0.0,1.0
2009-05-19,8.93,9.1,8.66,8.79,12935400,8.93,9.1,8.66,8.79,12935400,0.0,1.0
2009-05-20,8.87,9.12,8.85,8.99,7407100,8.87,9.12,8.85,8.99,7407100,0.0,1.0
2009-05-21,8.8,9.07,8.7,8.8,8031300,8.8,9.07,8.7,8.8,8031300,0.0,1.0
2009-05-22,8.8,9.0025,8.75,8.81,6172600,8.8,9.0025,8.75,8.81,6172600,0.0,1.0
2009-05-26,9.01,9.16,8.74,8.79,17505400,9.01,9.16,8.74,8.79,17505400,0.0,1.0
2009-05-27,8.98,9.21,8.93,9.07,17649800,8.98,9.21,8.93,9.07,17649800,0.0,1.0
2009-05-28,9.1,9.15,8.91,9.09,11958100,9.1,9.15,8.91,9.09,11958100,0.0,1.0
2009-05-29,9.4,9.43,9.0,9.09,15029700,9.4,9.43,9.0,9.09,15029700,0.0,1.0
2009-06-01,9.55,9.73,9.46,9.5,9785100,9.55,9.73,9.46,9.5,9785100,0.0,1.0
2009-06-02,10.03,10.08,9.55,9.55,18363300,10.03,10.08,9.55,9.55,18363300,0.0,1.0
2009-06-03,9.71,10.08,9.59,10.07,15901400,9.71,10.08,9.59,10.07,15901400,0.0,1.0
2009-06-04,9.4,9.8,9.32,9.76,15023300,9.4,9.8,9.32,9.76,15023300,0.0,1.0
2009-06-05,9.54,9.59,9.3,9.5,9490300,9.54,9.59,9.3,9.5,9490300,0.0,1.0
2009-06-08,9.41,9.51,9.24,9.5,10817000,9.41,9.51,9.24,9.5,10817000,0.0,1.0
2009-06-09,9.4,9.61,9.31,9.52,2531300,9.4,9.61,9.31,9.52,2531300,0.0,1.0
2009-06-10,9.41,9.6,9.28,9.54,2244600,9.41,9.6,9.28,9.54,2244600,0.0,1.0
2009-06-11,9.35,9.6,9.33,9.44,9940100,9.35,9.6,9.33,9.44,9940100,0.0,1.0
2009-06-12,9.37,9.5,9.17,9.45,7202200,9.37,9.5,9.17,9.45,7202200,0.0,1.0
2009-06-15,9.0,9.4,8.94,9.24,8489600,9.0,9.4,8.94,9.24,8489600,0.0,1.0
2009-06-16,9.01,9.23,8.92,9.02,11531300,9.01,9.23,8.92,9.02,11531300,0.0,1.0
2009-06-17,9.22,9.31,8.96,8.99,12692800,9.22,9.31,8.96,8.99,12692800,0.0,1.0
2009-06-18,9.39,9.57,9.15,9.22,13930200,9.39,9.57,9.15,9.22,13930200,0.0,1.0
2009-06-19,9.42,9.69,9.4,9.5,11954000,9.42,9.69,9.4,9.5,11954000,0.0,1.0
2009-06-22,9.24,9.4,9.22,9.34,11167000,9.24,9.4,9.22,9.34,11167000,0.0,1.0
2009-06-23,9.51,9.91,9.43,9.89,42011400,9.51,9.91,9.43,9.89,42011400,0.0,1.0
2009-06-24,9.51,9.73,9.45,9.57,13945100,9.51,9.73,9.45,9.57,13945100,0.0,1.0
2009-06-25,10.0,10.42,9.55,9.64,48249600,10.0,10.42,9.55,9.64,48249600,0.0,1.0
2009-06-26,10.35,10.53,10.03,10.19,38792100,10.35,10.53,10.03,10.19,38792100,0.0,1.0
2009-06-29,10.42,10.5,10.21,10.46,19496300,10.42,10.5,10.21,10.46,19496300,0.0,1.0
2009-06-30,10.14,10.57,10.08,10.35,23778700,10.14,10.57,10.08,10.35,23778700,0.0,1.0
2009-07-01,10.11,10.2,10.0,10.1,18206200,10.11,10.2,10.0,10.1,18206200,0.0,1.0
2009-07-02,9.8,10.03,9.8,9.95,13156000,9.8,10.03,9.8,9.95,13156000,0.0,1.0
2009-07-06,9.8,9.99,9.7,9.78,7923200,9.8,9.99,9.7,9.78,7923200,0.0,1.0
2009-07-07,9.95,10.32,9.71,9.71,24328800,9.95,10.32,9.71,9.71,24328800,0.0,1.0
2009-07-08,9.87,10.07,9.77,9.99,11767100,9.87,10.07,9.77,9.99,11767100,0.0,1.0
2009-07-09,9.66,9.94,9.59,9.94,10114000,9.66,9.94,9.59,9.94,10114000,0.0,1.0
2009-07-10,9.63,9.74,9.58,9.61,7709500,9.63,9.74,9.58,9.61,7709500,0.0,1.0
2009-07-13,9.92,10.01,9.69,9.99,41305000,9.92,10.01,9.69,9.99,41305000,0.0,1.0
2009-07-14,10.13,10.18,9.91,10.18,15764900,10.13,10.18,9.91,10.18,15764900,0.0,1.0
2009-07-15,10.18,10.32,10.01,10.32,15123200,10.18,10.32,10.01,10.32,15123200,0.0,1.0
2009-07-16,10.24,10.3,10.05,10.29,10837000,10.24,10.3,10.05,10.29,10837000,0.0,1.0
2009-07-17,10.04,10.26,10.0,10.26,15747600,10.04,10.26,10.0,10.26,15747600,0.0,1.0
2009-07-20,10.3,10.32,10.0203,10.22,17600600,10.3,10.32,10.0203,10.22,17600600,0.0,1.0
2009-07-21,10.32,10.65,10.15,10.41,21826300,10.32,10.65,10.15,10.41,21826300,0.0,1.0
2009-07-22,10.16,10.4,10.13,10.34,12977200,10.16,10.4,10.13,10.34,12977200,0.0,1.0
2009-07-23,10.43,10.62,10.18,10.18,19158400,10.43,10.62,10.18,10.18,19158400,0.0,1.0
2009-07-24,10.57,10.6,10.33,10.39,14025000,10.57,10.6,10.33,10.39,14025000,0.0,1.0
2009-07-27,10.49,10.69,10.46,10.67,13479100,10.49,10.69,10.46,10.67,13479100,0.0,1.0
2009-07-28,10.7,10.73,10.41,10.48,12605200,10.7,10.73,10.41,10.48,12605200,0.0,1.0
2009-07-29,10.94,11.17,10.62,10.68,18875100,10.94,11.17,10.62,10.68,18875100,0.0,1.0
2009-07-30,10.69,11.11,10.68,11.11,14027500,10.69,11.11,10.68,11.11,14027500,0.0,1.0
2009-07-31,10.74,10.91,10.73,10.79,9705700,10.74,10.91,10.73,10.79,9705700,0.0,1.0
2009-08-03,11.02,11.26,10.76,11.26,18132700,11.02,11.26,10.76,11.26,18132700,0.0,1.0
2009-08-04,11.0,11.06,10.9,10.99,13806400,11.0,11.06,10.9,10.99,13806400,0.0,1.0
2009-08-05,11.18,11.26,10.94,11.0,22590100,11.18,11.26,10.94,11.0,22590100,0.0,1.0
2009-08-06,11.17,11.28,11.07,11.28,14696300,11.17,11.28,11.07,11.28,14696300,0.0,1.0
2009-08-07,11.32,11.52,11.18,11.3,14798500,11.32,11.52,11.18,11.3,14798500,0.0,1.0
2009-08-10,11.22,11.38,11.16,11.33,9960800,11.22,11.38,11.16,11.33,9960800,0.0,1.0
2009-08-11,11.03,11.21,11.0,11.17,8970500,11.03,11.21,11.0,11.17,8970500,0.0,1.0
2009-08-12,11.2,11.32,10.83,11.0,10876000,11.2,11.32,10.83,11.0,10876000,0.0,1.0
2009-08-13,11.04,11.27,10.91,11.27,10699500,11.04,11.27,10.91,11.27,10699500,0.0,1.0
2009-08-14,11.14,11.3,11.01,11.2,12227800,11.14,11.3,11.01,11.2,12227800,0.0,1.0
2009-08-17,10.91,11.11,10.86,10.99,8688900,10.91,11.11,10.86,10.99,8688900,0.0,1.0
2009-08-18,11.17,11.33,10.97,11.11,11685400,11.17,11.33,10.97,11.11,11685400,0.0,1.0
2009-08-19,11.24,11.29,11.04,11.05,10832000,11.24,11.29,11.04,11.05,10832000,0.0,1.0
2009-08-20,11.32,11.33,11.15,11.18,5670500,11.32,11.33,11.15,11.18,5670500,0.0,1.0
2009-08-21,11.37,11.51,11.28,11.45,10080400,11.37,11.51,11.28,11.45,10080400,0.0,1.0
2009-08-24,11.46,11.51,11.36,11.46,7879500,11.46,11.51,11.36,11.46,7879500,0.0,1.0
2009-08-25,11.57,11.67,11.41,11.46,9690300,11.57,11.67,11.41,11.46,9690300,0.0,1.0
2009-08-26,11.43,11.63,11.41,11.53,10513600,11.43,11.63,11.41,11.53,10513600,0.0,1.0
2009-08-27,11.49,11.63,11.3,11.49,11032400,11.49,11.63,11.3,11.49,11032400,0.0,1.0
2009-08-28,11.44,11.6,11.37,11.59,7400700,11.44,11.6,11.37,11.59,7400700,0.0,1.0
2009-08-31,11.75,11.77,11.32,11.46,14532800,11.75,11.77,11.32,11.46,14532800,0.0,1.0
2009-09-01,11.25,11.77,11.2,11.66,21223300,11.25,11.77,11.2,11.66,21223300,0.0,1.0
2009-09-02,11.13,11.28,10.96,11.21,13701900,11.13,11.28,10.96,11.21,13701900,0.0,1.0
2009-09-03,11.3,11.3,11.09,11.21,7715200,11.3,11.3,11.09,11.21,7715200,0.0,1.0
2009-09-04,11.36,11.37,11.23,11.29,5430700,11.36,11.37,11.23,11.29,5430700,0.0,1.0
2009-09-08,11.23,11.5,11.12,11.39,9715600,11.23,11.5,11.12,11.39,9715600,0.0,1.0
2009-09-09,11.46,11.56,10.98,11.24,17891100,11.46,11.56,10.98,11.24,17891100,0.0,1.0
2009-09-10,11.64,11.68,11.35,11.51,11385000,11.64,11.68,11.35,11.51,11385000,0.0,1.0
2009-09-11,11.34,11.67,11.32,11.63,11446700,11.34,11.67,11.32,11.63,11446700,0.0,1.0
2009-09-14,11.35,11.36,10.95,11.11,13279600,11.35,11.36,10.95,11.11,13279600,0.0,1.0
2009-09-15,11.16,11.39,10.97,11.39,16942800,11.16,11.39,10.97,11.39,16942800,0.0,1.0
2009-09-16,11.03,11.22,10.86,11.22,17976200,11.03,11.22,10.86,11.22,17976200,0.0,1.0
2009-09-17,11.01,11.08,10.84,11.02,18248400,11.01,11.08,10.84,11.02,18248400,0.0,1.0
2009-09-18,10.97,11.11,10.85,11.1,14731800,10.97,11.11,10.85,11.1,14731800,0.0,1.0
2009-09-21,11.04,11.185,10.89,10.89,17351900,11.04,11.185,10.89,10.89,17351900,0.0,1.0
2009-09-22,10.99,11.15,10.8,11.04,20074500,10.99,11.15,10.8,11.04,20074500,0.0,1.0
2009-09-23,10.82,11.27,10.8,10.99,23639600,10.82,11.27,10.8,10.99,23639600,0.0,1.0
2009-09-24,10.63,10.94,10.56,10.83,16315900,10.63,10.94,10.56,10.83,16315900,0.0,1.0
2009-09-25,10.35,10.62,10.34,10.59,22588200,10.35,10.62,10.34,10.59,22588200,0.0,1.0
2009-09-28,10.81,10.91,10.32,10.38,20757000,10.81,10.91,10.32,10.38,20757000,0.0,1.0
2009-09-29,10.68,10.8,10.59,10.71,14876600,10.68,10.8,10.59,10.71,14876600,0.0,1.0
2009-09-30,10.59,10.64,10.33,10.63,21084400,10.59,10.64,10.33,10.63,21084400,0.0,1.0
2009-10-01,10.25,10.6,10.04,10.58,23962600,10.25,10.6,10.04,10.58,23962600,0.0,1.0
2009-10-02,10.01,10.17,9.98,10.11,21817400,10.01,10.17,9.98,10.11,21817400,0.0,1.0
2009-10-05,10.12,10.18,9.75,10.02,20370800,10.12,10.18,9.75,10.02,20370800,0.0,1.0
2009-10-06,9.95,10.07,9.73,9.73,32624200,9.95,10.07,9.73,9.73,32624200,0.0,1.0
2009-10-07,10.15,10.19,9.87,9.92,26583900,10.15,10.19,9.87,9.92,26583900,0.0,1.0
2009-10-08,10.25,10.36,10.14,10.18,15711500,10.25,10.36,10.14,10.18,15711500,0.0,1.0
2009-10-09,10.29,10.35,10.17,10.21,8184500,10.29,10.35,10.17,10.21,8184500,0.0,1.0
2009-10-12,10.0,10.45,9.92,10.42,14696800,10.0,10.45,9.92,10.42,14696800,0.0,1.0
2009-10-13,9.94,10.09,9.89,9.99,16292000,9.94,10.09,9.89,9.99,16292000,0.0,1.0
2009-10-14,10.06,10.11,9.95,10.01,20279000,10.06,10.11,9.95,10.01,20279000,0.0,1.0
2009-10-15,10.1,10.16,9.98,10.06,11650200,10.1,10.16,9.98,10.06,11650200,0.0,1.0
2009-10-16,10.02,10.09,9.95,10.03,16199500,10.02,10.09,9.95,10.03,16199500,0.0,1.0
2009-10-19,10.16,10.29,10.09,10.22,31791400,10.16,10.29,10.09,10.22,31791400,0.0,1.0
2009-10-20,8.57,9.33,8.39,9.17,138448100,8.57,9.33,8.39,9.17,138448100,0.0,1.0
2009-10-21,8.21,8.6,8.17,8.54,85628400,8.21,8.6,8.17,8.54,85628400,0.0,1.0
2009-10-22,8.38,8.6,8.14,8.25,47680100,8.38,8.6,8.14,8.25,47680100,0.0,1.0
2009-10-23,8.75,8.77,8.41,8.5,47395100,8.75,8.77,8.41,8.5,47395100,0.0,1.0
2009-10-26,8.47,8.79,8.42,8.79,37045600,8.47,8.79,8.42,8.79,37045600,0.0,1.0
2009-10-27,8.37,8.59,8.35,8.46,24864000,8.37,8.59,8.35,8.46,24864000,0.0,1.0
2009-10-28,8.12,8.48,8.11,8.33,18399100,8.12,8.48,8.11,8.33,18399100,0.0,1.0
2009-10-29,8.33,8.34,8.12,8.19,21564300,8.33,8.34,8.12,8.19,21564300,0.0,1.0
2009-10-30,8.12,8.34,8.09,8.26,25205100,8.12,8.34,8.09,8.26,25205100,0.0,1.0
2009-11-02,8.21,8.35,8.08,8.31,32694600,8.21,8.35,8.08,8.31,32694600,0.0,1.0
2009-11-03,7.99,8.21,7.88,8.17,44680600,7.99,8.21,7.88,8.17,44680600,0.0,1.0
2009-11-04,8.05,8.22,7.93,8.03,22924200,8.05,8.22,7.93,8.03,22924200,0.0,1.0
2009-11-05,8.05,8.14,7.84,8.1,38903500,8.05,8.14,7.84,8.1,38903500,0.0,1.0
2009-11-06,8.08,8.26,7.89,7.99,19924100,8.08,8.26,7.89,7.99,19924100,0.0,1.0
2009-11-09,8.31,8.31,8.07,8.19,16768500,8.31,8.31,8.07,8.19,16768500,0.0,1.0
2009-11-10,8.27,8.35,8.15,8.33,16180700,8.27,8.35,8.15,8.33,16180700,0.0,1.0
2009-11-11,8.38,8.43,8.29,8.36,17024900,8.38,8.43,8.29,8.36,17024900,0.0,1.0
2009-11-12,8.19,8.38,8.17,8.33,11556000,8.19,8.38,8.17,8.33,11556000,0.0,1.0
2009-11-13,8.26,8.35,8.12,8.2,13728100,8.26,8.35,8.12,8.2,13728100,0.0,1.0
2009-11-16,8.38,8.48,8.31,8.31,11380000,8.38,8.48,8.31,8.31,11380000,0.0,1.0
2009-11-17,8.27,8.36,8.17,8.33,13954200,8.27,8.36,8.17,8.33,13954200,0.0,1.0
2009-11-18,8.39,8.46,8.3,8.37,13855600,8.39,8.46,8.3,8.37,13855600,0.0,1.0
2009-11-19,8.21,8.36,8.11,8.35,23415400,8.21,8.36,8.11,8.35,23415400,0.0,1.0
2009-11-20,8.09,8.23,8.03,8.23,23307800,8.09,8.23,8.03,8.23,23307800,0.0,1.0
2009-11-23,8.16,8.23,8.1,8.14,15149100,8.16,8.23,8.1,8.14,15149100,0.0,1.0
2009-11-24,8.56,8.58,8.11,8.14,29123800,8.56,8.58,8.11,8.14,29123800,0.0,1.0
2009-11-25,8.64,8.72,8.51,8.64,16705900,8.64,8.72,8.51,8.64,16705900,0.0,1.0
2009-11-27,8.5,8.54,8.25,8.35,6425600,8.5,8.54,8.25,8.35,6425600,0.0,1.0
2009-11-30,8.37,8.59,8.27,8.48,15318500,8.37,8.59,8.27,8.48,15318500,0.0,1.0
2009-12-01,8.44,8.48,8.31,8.45,13006300,8.44,8.48,8.31,8.45,13006300,0.0,1.0
2009-12-02,8.59,8.63,8.42,8.42,15931900,8.59,8.63,8.42,8.42,15931900,0.0,1.0
2009-12-03,8.47,8.67,8.45,8.64,17127400,8.47,8.67,8.45,8.64,17127400,0.0,1.0
2009-12-04,8.52,8.66,8.43,8.49,22787400,8.52,8.66,8.43,8.49,22787400,0.0,1.0
2009-12-07,8.5,8.58,8.46,8.5,8829500,8.5,8.58,8.46,8.5,8829500,0.0,1.0
2009-12-08,8.48,8.52,8.35,8.52,14025600,8.48,8.52,8.35,8.52,14025600,0.0,1.0
2009-12-09,8.48,8.5,8.4,8.45,6785400,8.48,8.5,8.4,8.45,6785400,0.0,1.0
2009-12-10,8.72,8.76,8.46,8.46,17194700,8.72,8.76,8.46,8.46,17194700,0.0,1.0
2009-12-11,8.67,8.73,8.53,8.67,11663600,8.67,8.73,8.53,8.67,11663600,0.0,1.0
2009-12-14,8.93,9.02,8.6,8.78,15610800,8.93,9.02,8.6,8.78,15610800,0.0,1.0
2009-12-15,8.86,8.99,8.83,8.885,16776100,8.86,8.99,8.83,8.885,16776100,0.0,1.0
2009-12-16,8.78,8.98,8.78,8.81,12163900,8.78,8.98,8.78,8.81,12163900,0.0,1.0
2009-12-17,8.7,8.76,8.65,8.65,10279800,8.7,8.76,8.65,8.65,10279800,0.0,1.0
2009-12-18,8.9,8.9,8.63,8.72,20231200,8.9,8.9,8.63,8.72,20231200,0.0,1.0
2009-12-21,8.83,9.02,8.77,8.93,14015600,8.83,9.02,8.77,8.93,14015600,0.0,1.0
2009-12-22,8.8,8.88,8.71,8.81,9562600,8.8,8.88,8.71,8.81,9562600,0.0,1.0
2009-12-23,8.82,8.86,8.7,8.82,13948000,8.82,8.86,8.7,8.82,13948000,0.0,1.0
2009-12-24,8.85,8.9,8.8,8.8,1898300,8.85,8.9,8.8,8.8,1898300,0.0,1.0
2009-12-28,8.83,8.88,8.75,8.81,7448100,8.83,8.88,8.75,8.81,7448100,0.0,1.0
2009-12-29,8.82,8.89,8.79,8.88,6845400,8.82,8.89,8.79,8.88,6845400,0.0,1.0
2009-12-30,9.05,9.06,8.71,8.78,13576800,9.05,9.06,8.71,8.78,13576800,0.0,1.0
2009-12-31,9.0,9.11,8.98,9.07,7934200,9.0,9.11,8.98,9.07,7934200,0.0,1.0
2010-01-04,9.01,9.13,8.78,8.86,14332300,9.01,9.13,8.78,8.86,14332300,0.0,1.0
2010-01-05,9.04,9.1,8.94,8.99,8594200,9.04,9.1,8.94,8.99,8594200,0.0,1.0
2010-01-06,9.16,9.28,8.99,9.07,12923000,9.16,9.28,8.99,9.07,12923000,0.0,1.0
2010-01-07,9.09,9.24,9.04,9.2,15365800,9.09,9.24,9.04,9.2,15365800,0.0,1.0
2010-01-08,9.0,9.13,8.93,8.94,18894400,9.0,9.13,8.93,8.94,18894400,0.0,1.0
2010-01-11,9.07,9.16,9.0,9.08,8951500,9.07,9.16,9.0,9.08,8951500,0.0,1.0
2010-01-12,9.14,9.28,8.98,9.04,14009600,9.14,9.28,8.98,9.04,14009600,0.0,1.0
2010-01-13,9.15,9.19,8.99,9.17,10789600,9.15,9.19,8.99,9.17,10789600,0.0,1.0
2010-01-14,9.51,9.52,9.09,9.12,20174500,9.51,9.52,9.09,9.12,20174500,0.0,1.0
2010-01-15,9.43,9.5,9.24,9.5,16701400,9.43,9.5,9.24,9.5,16701400,0.0,1.0
2010-01-19,9.62,9.62,9.41,9.45,14560200,9.62,9.62,9.41,9.45,14560200,0.0,1.0
2010-01-20,9.48,9.79,9.4,9.61,33226500,9.48,9.79,9.4,9.61,33226500,0.0,1.0
2010-01-21,9.2,9.44,9.04,9.36,31725100,9.2,9.44,9.04,9.36,31725100,0.0,1.0
2010-01-22,9.0,9.24,9.0,9.16,22410000,9.0,9.24,9.0,9.16,22410000,0.0,1.0
2010-01-25,9.01,9.2,8.98,9.08,12610000,9.01,9.2,8.98,9.08,12610000,0.0,1.0
2010-01-26,9.03,9.15,8.93,8.99,10785800,9.03,9.15,8.93,8.99,10785800,0.0,1.0
2010-01-27,8.93,9.08,8.86,9.02,18179700,8.93,9.08,8.86,9.02,18179700,0.0,1.0
2010-01-28,8.72,8.99,8.66,8.93,16115800,8.72,8.99,8.66,8.93,16115800,0.0,1.0
2010-01-29,8.63,8.82,8.62,8.74,12241400,8.63,8.82,8.62,8.74,12241400,0.0,1.0
2010-02-01,8.42,8.83,8.24,8.48,68347000,8.42,8.83,8.24,8.48,68347000,0.0,1.0
2010-02-02,8.4,8.48,8.25,8.45,37334900,8.4,8.48,8.25,8.45,37334900,0.0,1.0
2010-02-03,8.36,8.4,8.26,8.35,12622300,8.36,8.4,8.26,8.35,12622300,0.0,1.0
2010-02-04,8.18,8.4,8.16,8.31,21675400,8.18,8.4,8.16,8.31,21675400,0.0,1.0
2010-02-05,8.21,8.21,8.06,8.16,17423500,8.21,8.21,8.06,8.16,17423500,0.0,1.0
2010-02-08,8.15,8.25,8.07,8.17,15515700,8.15,8.25,8.07,8.17,15515700,0.0,1.0
2010-02-09,8.23,8.25,8.08,8.22,19329200,8.23,8.25,8.08,8.22,19329200,0.0,1.0
2010-02-10,8.29,8.42,8.1,8.23,23735100,8.29,8.42,8.1,8.23,23735100,0.0,1.0
2010-02-11,7.47,7.78,7.39,7.77,154096200,7.47,7.78,7.39,7.77,154096200,0.0,1.0
2010-02-12,7.39,7.43,7.25,7.34,58085600,7.39,7.43,7.25,7.34,58085600,0.0,1.0
2010-02-16,7.41,7.43,7.19,7.41,36869900,7.41,7.43,7.19,7.41,36869900,0.0,1.0
2010-02-17,7.75,7.82,7.47,7.48,38507100,7.75,7.82,7.47,7.48,38507100,0.0,1.0
2010-02-18,7.79,7.92,7.66,7.67,17745500,7.79,7.92,7.66,7.67,17745500,0.0,1.0
2010-02-19,7.69,7.73,7.61,7.65,12421200,7.69,7.73,7.61,7.65,12421200,0.0,1.0
2010-02-22,7.87,7.93,7.69,7.74,22635700,7.87,7.93,7.69,7.74,22635700,0.0,1.0
2010-02-23,7.75,7.85,7.72,7.83,18015700,7.75,7.85,7.72,7.83,18015700,0.0,1.0
2010-02-24,7.8,7.85,7.75,7.78,17359400,7.8,7.85,7.75,7.78,17359400,0.0,1.0
2010-02-25,7.73,7.75,7.64,7.69,21517300,7.73,7.75,7.64,7.69,21517300,0.0,1.0
2010-02-26,7.74,7.86,7.7,7.71,18903400,7.74,7.86,7.7,7.71,18903400,0.0,1.0
2010-03-01,7.77,7.84,7.72,7.78,19325900,7.77,7.84,7.72,7.78,19325900,0.0,1.0
2010-03-02,7.82,7.83,7.64,7.64,20927000,7.82,7.83,7.64,7.64,20927000,0.0,1.0
2010-03-03,7.9,8.0281,7.79,7.85,19317700,7.9,8.0281,7.79,7.85,19317700,0.0,1.0
2010-03-04,7.92,8.03,7.81,7.9,33014800,7.92,8.03,7.81,7.9,33014800,0.0,1.0
2010-03-05,7.89,7.98,7.85,7.98,26906300,7.89,7.98,7.85,7.98,26906300,0.0,1.0
2010-03-08,7.9,7.95,7.82,7.92,20604100,7.9,7.95,7.82,7.92,20604100,0.0,1.0
2010-03-09,7.74,7.92,7.7,7.84,24442200,7.74,7.92,7.7,7.84,24442200,0.0,1.0
2010-03-10,7.65,7.76,7.64,7.7,16192000,7.65,7.76,7.64,7.7,16192000,0.0,1.0
2010-03-11,7.86,7.86,7.68,7.8,15693500,7.86,7.86,7.68,7.8,15693500,0.0,1.0
2010-03-12,7.78,7.96,7.76,7.89,14576900,7.78,7.96,7.76,7.89,14576900,0.0,1.0
2010-03-15,6.8,6.98,6.31,6.41,243874000,6.8,6.98,6.31,6.41,243874000,0.0,1.0
2010-03-16,7.09,7.18,6.84,6.92,134719500,7.09,7.18,6.84,6.92,134719500,0.0,1.0
2010-03-17,6.95,7.19,6.89,7.17,62405600,6.95,7.19,6.89,7.17,62405600,0.0,1.0
2010-03-18,7.07,7.09,6.8,7.01,79551500,7.07,7.09,6.8,7.01,79551500,0.0,1.0
2010-03-19,7.13,7.24,7.04,7.2,41529300,7.13,7.24,7.04,7.2,41529300,0.0,1.0
2010-03-22,6.95,7.17,6.94,7.17,32783900,6.95,7.17,6.94,7.17,32783900,0.0,1.0
2010-03-23,7.02,7.08,6.81,6.97,53540600,7.02,7.08,6.81,6.97,53540600,0.0,1.0
2010-03-24,7.04,7.08,6.94,6.96,17266600,7.04,7.08,6.94,6.96,17266600,0.0,1.0
2010-03-25,6.96,7.12,6.7,7.1,86609400,6.96,7.12,6.7,7.1,86609400,0.0,1.0
2010-03-26,7.01,7.03,6.91,6.95,24877500,7.01,7.03,6.91,6.95,24877500,0.0,1.0
2010-03-29,7.19,7.2,6.97,7.04,35298200,7.19,7.2,6.97,7.04,35298200,0.0,1.0
2010-03-30,7.25,7.27,7.01,7.07,50869800,7.25,7.27,7.01,7.07,50869800,0.0,1.0
2010-03-31,7.22,7.26,7.16,7.22,22734600,7.22,7.26,7.16,7.22,22734600,0.0,1.0
2010-04-01,7.23,7.32,7.15,7.29,27778700,7.23,7.32,7.15,7.29,27778700,0.0,1.0
2010-04-05,7.21,7.24,7.15,7.24,14938700,7.21,7.24,7.15,7.24,14938700,0.0,1.0
2010-04-06,7.14,7.22,7.09,7.15,26673400,7.14,7.22,7.09,7.15,26673400,0.0,1.0
2010-04-07,7.15,7.16,7.05,7.11,20169400,7.15,7.16,7.05,7.11,20169400,0.0,1.0
2010-04-08,6.98,7.13,6.97,7.09,32157900,6.98,7.13,6.97,7.09,32157900,0.0,1.0
2010-04-09,6.97,7.02,6.89,6.99,39580000,6.97,7.02,6.89,6.99,39580000,0.0,1.0
2010-04-12,6.94,7.06,6.94,6.98,19881800,6.94,7.06,6.94,6.98,19881800,0.0,1.0
2010-04-13,6.9,6.98,6.84,6.95,58391800,6.9,6.98,6.84,6.95,58391800,0.0,1.0
2010-04-14,7.16,7.22,6.92,6.92,44924100,7.16,7.22,6.92,6.92,44924100,0.0,1.0
2010-04-15,7.14,7.2,7.09,7.12,23632000,7.14,7.2,7.09,7.12,23632000,0.0,1.0
2010-04-16,7.34,7.54,7.23,7.52,91248400,7.34,7.54,7.23,7.52,91248400,0.0,1.0
2010-04-19,7.35,7.44,7.24,7.33,33688000,7.35,7.44,7.24,7.33,33688000,0.0,1.0
2010-04-20,7.33,7.45,7.295,7.43,19814900,7.33,7.45,7.295,7.43,19814900,0.0,1.0
2010-04-21,7.23,7.35,7.16,7.31,25477300,7.23,7.35,7.16,7.31,25477300,0.0,1.0
2010-04-22,7.21,7.29,7.11,7.21,22778300,7.21,7.29,7.11,7.21,22778300,0.0,1.0
2010-04-23,7.21,7.33,7.12,7.29,17120900,7.21,7.33,7.12,7.29,17120900,0.0,1.0
2010-04-26,7.06,7.29,7.02,7.23,37314700,7.06,7.29,7.02,7.23,37314700,0.0,1.0
2010-04-27,7.1,7.24,6.76,6.88,62895200,7.1,7.24,6.76,6.88,62895200,0.0,1.0
2010-04-28,6.99,7.13,6.94,7.11,26427800,6.99,7.13,6.94,7.11,26427800,0.0,1.0
2010-04-29,6.96,7.07,6.945,6.99,19617300,6.96,7.07,6.945,6.99,19617300,0.0,1.0
2010-04-30,6.88,7.05,6.87,6.98,12099100,6.88,7.05,6.87,6.98,12099100,0.0,1.0
2010-05-03,6.86,6.92,6.8307,6.9,13524800,6.86,6.92,6.8307,6.9,13524800,0.0,1.0
2010-05-04,6.68,6.84,6.63,6.82,22087900,6.68,6.84,6.63,6.82,22087900,0.0,1.0
2010-05-05,6.76,6.8,6.52,6.68,29374300,6.76,6.8,6.52,6.68,29374300,0.0,1.0
2010-05-06,6.59,6.88,6.38,6.81,39514300,6.59,6.88,6.38,6.81,39514300,0.0,1.0
2010-05-07,6.38,6.61,6.3,6.61,26148000,6.38,6.61,6.3,6.61,26148000,0.0,1.0
2010-05-10,6.6,6.69,6.51,6.56,17787000,6.6,6.69,6.51,6.56,17787000,0.0,1.0
2010-05-11,6.58,6.61,6.5,6.59,15554500,6.58,6.61,6.5,6.59,15554500,0.0,1.0
2010-05-12,6.81,6.86,6.56,6.61,33154800,6.81,6.86,6.56,6.61,33154800,0.0,1.0
2010-05-13,6.85,6.95,6.84,6.9,14950200,6.85,6.95,6.84,6.9,14950200,0.0,1.0
2010-05-14,6.83,6.93,6.78,6.82,26768300,6.83,6.93,6.78,6.82,26768300,0.0,1.0
2010-05-17,6.81,6.83,6.54,6.82,27548500,6.81,6.83,6.54,6.82,27548500,0.0,1.0
2010-05-18,6.69,6.91,6.65,6.91,18346300,6.69,6.91,6.65,6.91,18346300,0.0,1.0
2010-05-19,6.7,6.73,6.57,6.68,18865100,6.7,6.73,6.57,6.68,18865100,0.0,1.0
2010-05-20,6.34,6.58,6.33,6.58,20074400,6.34,6.58,6.33,6.58,20074400,0.0,1.0
2010-05-21,6.24,6.41,6.15,6.3,29046600,6.24,6.41,6.15,6.3,29046600,0.0,1.0
2010-05-24,6.25,6.39,6.16,6.21,16728600,6.25,6.39,6.16,6.21,16728600,0.0,1.0
2010-05-25,6.1,6.14,5.913,6.14,32867900,6.1,6.14,5.913,6.14,32867900,0.0,1.0
2010-05-26,6.04,6.17,6.04,6.1,21360600,6.04,6.17,6.04,6.1,21360600,0.0,1.0
2010-05-27,6.2,6.2,6.01,6.14,16716400,6.2,6.2,6.01,6.14,16716400,0.0,1.0
2010-05-28,6.05,6.2,6.04,6.2,14094100,6.05,6.2,6.04,6.2,14094100,0.0,1.0
2010-06-01,5.97,6.1,5.97,6.0,16857700,5.97,6.1,5.97,6.0,16857700,0.0,1.0
2010-06-02,6.11,6.14,5.96,6.0,18485200,6.11,6.14,5.96,6.0,18485200,0.0,1.0
2010-06-03,6.03,6.15,5.96,6.15,20417700,6.03,6.15,5.96,6.15,20417700,0.0,1.0
2010-06-04,5.74,5.98,5.73,5.95,43520800,5.74,5.98,5.73,5.95,43520800,0.0,1.0
2010-06-07,5.59,5.78,5.57,5.78,27471500,5.59,5.78,5.57,5.78,27471500,0.0,1.0
2010-06-08,5.52,5.5895,5.41,5.57,27117300,5.52,5.5895,5.41,5.57,27117300,0.0,1.0
2010-06-09,5.44,5.6,5.43,5.54,17307700,5.44,5.6,5.43,5.54,17307700,0.0,1.0
2010-06-10,5.57,5.65,5.49,5.49,16844100,5.57,5.65,5.49,5.49,16844100,0.0,1.0
2010-06-11,5.77,5.79,5.5,5.52,33208700,5.77,5.79,5.5,5.52,33208700,0.0,1.0
2010-06-14,5.82,5.91,5.78,5.83,23418100,5.82,5.91,5.78,5.83,23418100,0.0,1.0
2010-06-15,6.11,6.12,5.865,5.89,23260200,6.11,6.12,5.865,5.89,23260200,0.0,1.0
2010-06-16,6.1,6.12,6.01,6.06,22903600,6.1,6.12,6.01,6.06,22903600,0.0,1.0
2010-06-17,6.11,6.17,5.98,6.08,13266400,6.11,6.17,5.98,6.08,13266400,0.0,1.0
2010-06-18,6.33,6.36,6.02,6.135,38085000,6.33,6.36,6.02,6.135,38085000,0.0,1.0
2010-06-21,6.18,6.41,6.15,6.41,20700800,6.18,6.41,6.15,6.41,20700800,0.0,1.0
2010-06-22,6.02,6.25,6.02,6.13,12843500,6.02,6.25,6.02,6.13,12843500,0.0,1.0
2010-06-23,6.04,6.075,5.93,6.03,18937600,6.04,6.075,5.93,6.03,18937600,0.0,1.0
2010-06-24,5.96,6.13,5.91,6.02,23325600,5.96,6.13,5.91,6.02,23325600,0.0,1.0
2010-06-25,6.11,6.14,5.91,5.98,29084400,6.11,6.14,5.91,5.98,29084400,0.0,1.0
2010-06-28,6.05,6.16,5.99,6.11,20468600,6.05,6.16,5.99,6.11,20468600,0.0,1.0
2010-06-29,5.77,6.0,5.76,5.99,24997900,5.77,6.0,5.76,5.99,24997900,0.0,1.0
2010-06-30,5.8,5.88,5.73,5.75,16513600,5.8,5.88,5.73,5.75,16513600,0.0,1.0
2010-07-01,5.9,5.92,5.72,5.79,25649800,5.9,5.92,5.72,5.79,25649800,0.0,1.0
2010-07-02,6.14,6.19,5.9,5.93,20750700,6.14,6.19,5.9,5.93,20750700,0.0,1.0
2010-07-06,6.03,6.24,6.0,6.16,18972600,6.03,6.24,6.0,6.16,18972600,0.0,1.0
2010-07-07,6.28,6.3,5.95,6.03,31097600,6.28,6.3,5.95,6.03,31097600,0.0,1.0
2010-07-08,6.38,6.38,6.16,6.33,19958100,6.38,6.38,6.16,6.33,19958100,0.0,1.0
2010-07-09,6.46,6.47,6.32,6.37,17211100,6.46,6.47,6.32,6.37,17211100,0.0,1.0
2010-07-12,6.45,6.46,6.36,6.45,13328900,6.45,6.46,6.36,6.45,13328900,0.0,1.0
2010-07-13,6.5,6.52,6.42,6.51,13833400,6.5,6.52,6.42,6.51,13833400,0.0,1.0
2010-07-14,6.52,6.53,6.42,6.5,10707100,6.52,6.53,6.42,6.5,10707100,0.0,1.0
2010-07-15,6.59,6.62,6.4,6.505,17339100,6.59,6.62,6.4,6.505,17339100,0.0,1.0
2010-07-16,6.11,6.6,6.11,6.55,31285000,6.11,6.6,6.11,6.55,31285000,0.0,1.0
2010-07-19,6.11,6.21,6.04,6.12,20625100,6.11,6.21,6.04,6.12,20625100,0.0,1.0
2010-07-20,6.27,6.27,6.03,6.04,17985900,6.27,6.27,6.03,6.04,17985900,0.0,1.0
2010-07-21,5.97,6.4,5.82,6.32,50007600,5.97,6.4,5.82,6.32,50007600,0.0,1.0
2010-07-22,5.93,6.15,5.9,6.01,25635000,5.93,6.15,5.9,6.01,25635000,0.0,1.0
2010-07-23,5.95,6.0,5.87,5.93,26065100,5.95,6.0,5.87,5.93,26065100,0.0,1.0
2010-07-26,5.95,6.0,5.905,5.93,10653000,5.95,6.0,5.905,5.93,10653000,0.0,1.0
2010-07-27,5.9,6.0,5.88,5.99,13101000,5.9,6.0,5.88,5.99,13101000,0.0,1.0
2010-07-28,5.69,5.91,5.67,5.88,18402100,5.69,5.91,5.67,5.88,18402100,0.0,1.0
2010-07-29,5.6,5.74,5.57,5.73,27578800,5.6,5.74,5.57,5.73,27578800,0.0,1.0
2010-07-30,5.6,5.63,5.52,5.58,14809200,5.6,5.63,5.52,5.58,14809200,0.0,1.0
2010-08-02,5.54,5.77,5.53,5.68,35647900,5.54,5.77,5.53,5.68,35647900,0.0,1.0
2010-08-03,5.55,5.61,5.5,5.55,15787900,5.55,5.61,5.5,5.55,15787900,0.0,1.0
2010-08-04,5.75,5.79,5.51,5.54,15611000,5.75,5.79,5.51,5.54,15611000,0.0,1.0
2010-08-05,5.69,5.88,5.66,5.71,26480200,5.69,5.88,5.66,5.71,26480200,0.0,1.0
2010-08-06,5.8,5.82,5.63,5.65,15416300,5.8,5.82,5.63,5.65,15416300,0.0,1.0
2010-08-09,5.88,5.89,5.76,5.81,11152800,5.88,5.89,5.76,5.81,11152800,0.0,1.0
2010-08-10,5.84,5.9,5.76,5.82,12666200,5.84,5.9,5.76,5.82,12666200,0.0,1.0
2010-08-11,5.57,5.76,5.56,5.76,15585100,5.57,5.76,5.56,5.76,15585100,0.0,1.0
2010-08-12,5.52,5.62,5.5,5.56,10972600,5.52,5.62,5.5,5.56,10972600,0.0,1.0
2010-08-13,5.48,5.57,5.42,5.52,12853700,5.48,5.57,5.42,5.52,12853700,0.0,1.0
2010-08-16,5.47,5.52,5.41,5.44,12655800,5.47,5.52,5.41,5.44,12655800,0.0,1.0
2010-08-17,5.8,5.88,5.43,5.5,60534700,5.8,5.88,5.43,5.5,60534700,0.0,1.0
2010-08-18,5.95,6.045,5.77,5.77,34454600,5.95,6.045,5.77,5.77,34454600,0.0,1.0
2010-08-19,5.84,5.97,5.79,5.91,21874800,5.84,5.97,5.79,5.91,21874800,0.0,1.0
2010-08-20,5.69,5.82,5.58,5.78,14843200,5.69,5.82,5.58,5.78,14843200,0.0,1.0
2010-08-23,5.63,5.75,5.61,5.71,9275300,5.63,5.75,5.61,5.71,9275300,0.0,1.0
2010-08-24,5.49,5.57,5.29,5.56,22667700,5.49,5.57,5.29,5.56,22667700,0.0,1.0
2010-08-25,5.45,5.49,5.38,5.45,14433800,5.45,5.49,5.38,5.45,14433800,0.0,1.0
2010-08-26,5.4,5.49,5.315,5.46,17947100,5.4,5.49,5.315,5.46,17947100,0.0,1.0
2010-08-27,5.49,5.49,5.33,5.45,7899600,5.49,5.49,5.33,5.45,7899600,0.0,1.0
2010-08-30,5.4,5.47,5.39,5.47,8246400,5.4,5.47,5.39,5.47,8246400,0.0,1.0
2010-08-31,5.19,5.43,5.14,5.38,33721600,5.19,5.43,5.14,5.38,33721600,0.0,1.0
2010-09-01,5.13,5.33,5.04,5.26,38200800,5.13,5.33,5.04,5.26,38200800,0.0,1.0
2010-09-02,5.31,5.33,5.11,5.16,21487800,5.31,5.33,5.11,5.16,21487800,0.0,1.0
2010-09-03,5.35,5.4,5.25,5.31,18322900,5.35,5.4,5.25,5.31,18322900,0.0,1.0
2010-09-07,5.21,5.35,5.17,5.34,14900500,5.21,5.35,5.17,5.34,14900500,0.0,1.0
2010-09-08,5.15,5.24,5.09,5.23,14606000,5.15,5.24,5.09,5.23,14606000,0.0,1.0
2010-09-09,5.3,5.34,5.2,5.2,18481800,5.3,5.34,5.2,5.2,18481800,0.0,1.0
2010-09-10,5.33,5.43,5.21,5.21,20933100,5.33,5.43,5.21,5.21,20933100,0.0,1.0
2010-09-13,5.24,5.45,5.22,5.38,16923500,5.24,5.45,5.22,5.38,16923500,0.0,1.0
2010-09-14,5.33,5.355,5.18,5.22,22239000,5.33,5.355,5.18,5.22,22239000,0.0,1.0
2010-09-15,5.39,5.45,5.24,5.3,15481800,5.39,5.45,5.24,5.3,15481800,0.0,1.0
2010-09-16,5.45,5.5,5.32,5.39,15806100,5.45,5.5,5.32,5.39,15806100,0.0,1.0
2010-09-17,5.42,5.51,5.35,5.49,16856800,5.42,5.51,5.35,5.49,16856800,0.0,1.0
2010-09-20,5.54,5.56,5.4,5.46,10990800,5.54,5.56,5.4,5.46,10990800,0.0,1.0
2010-09-21,5.59,5.81,5.51,5.55,33293400,5.59,5.81,5.51,5.55,33293400,0.0,1.0
2010-09-22,5.62,5.64,5.51,5.59,10246100,5.62,5.64,5.51,5.59,10246100,0.0,1.0
2010-09-23,5.53,5.63,5.53,5.57,8972600,5.53,5.63,5.53,5.57,8972600,0.0,1.0
2010-09-24,5.75,5.75,5.55,5.58,14368100,5.75,5.75,5.55,5.58,14368100,0.0,1.0
2010-09-27,5.73,5.75,5.659,5.7,9864400,5.73,5.75,5.659,5.7,9864400,0.0,1.0
2010-09-28,6.18,6.18,5.71,5.77,47903100,6.18,6.18,5.71,5.77,47903100,0.0,1.0
2010-09-29,6.11,6.15,6.02,6.1,30986800,6.11,6.15,6.02,6.1,30986800,0.0,1.0
2010-09-30,6.13,6.24,6.06,6.11,21732800,6.13,6.24,6.06,6.11,21732800,0.0,1.0
2010-10-01,6.07,6.2,6.03,6.15,12427200,6.07,6.2,6.03,6.15,12427200,0.0,1.0
2010-10-04,6.08,6.13,6.01,6.06,8330100,6.08,6.13,6.01,6.06,8330100,0.0,1.0
2010-10-05,6.24,6.24,6.09,6.1,17497000,6.24,6.24,6.09,6.1,17497000,0.0,1.0
2010-10-06,6.14,6.22,6.095,6.17,13265600,6.14,6.22,6.095,6.17,13265600,0.0,1.0
2010-10-07,6.16,6.2,6.1,6.16,6999200,6.16,6.2,6.1,6.16,6999200,0.0,1.0
2010-10-08,6.13,6.25,6.12,6.18,11596500,6.13,6.25,6.12,6.18,11596500,0.0,1.0
2010-10-11,6.13,6.14,6.09,6.12,5870900,6.13,6.14,6.09,6.12,5870900,0.0,1.0
2010-10-12,6.13,6.15,6.07,6.1,14564700,6.13,6.15,6.07,6.1,14564700,0.0,1.0
2010-10-13,6.21,6.25,6.09,6.15,9419400,6.21,6.25,6.09,6.15,9419400,0.0,1.0
2010-10-14,6.16,6.23,6.09,6.21,7352600,6.16,6.23,6.09,6.21,7352600,0.0,1.0
2010-10-15,6.15,6.29,6.12,6.18,12182700,6.15,6.29,6.12,6.18,12182700,0.0,1.0
2010-10-18,6.2,6.2,6.09,6.18,23835200,6.2,6.2,6.09,6.18,23835200,0.0,1.0
2010-10-19,5.97,6.17,5.95,6.16,15213100,5.97,6.17,5.95,6.16,15213100,0.0,1.0
2010-10-20,6.3,6.7,6.17,6.19,66236300,6.3,6.7,6.17,6.19,66236300,0.0,1.0
2010-10-21,6.34,6.43,6.29,6.33,30297900,6.34,6.43,6.29,6.33,30297900,0.0,1.0
2010-10-22,6.3,6.4,6.26,6.36,11783400,6.3,6.4,6.26,6.36,11783400,0.0,1.0
2010-10-25,6.31,6.3799,6.3,6.35,12280600,6.31,6.3799,6.3,6.35,12280600,0.0,1.0
2010-10-26,6.29,6.31,6.25,6.3,6439300,6.29,6.31,6.25,6.3,6439300,0.0,1.0
2010-10-27,6.31,6.32,6.21,6.26,7357800,6.31,6.32,6.21,6.26,7357800,0.0,1.0
2010-10-28,6.38,6.55,6.24,6.51,30272400,6.38,6.55,6.24,6.51,30272400,0.0,1.0
2010-10-29,6.39,6.39,6.32,6.38,16061500,6.39,6.39,6.32,6.38,16061500,0.0,1.0
2010-11-01,6.32,6.48,6.29,6.37,13822700,6.32,6.48,6.29,6.37,13822700,0.0,1.0
2010-11-02,6.44,6.44,6.36,6.39,11782800,6.44,6.44,6.36,6.39,11782800,0.0,1.0
2010-11-03,6.46,6.49,6.38,6.46,12206700,6.46,6.49,6.38,6.46,12206700,0.0,1.0
2010-11-04,6.49,6.58,6.41,6.54,12143700,6.49,6.58,6.41,6.54,12143700,0.0,1.0
2010-11-05,6.92,6.96,6.48,6.51,30340500,6.92,6.96,6.48,6.51,30340500,0.0,1.0
2010-11-08,6.79,6.89,6.74,6.88,14995300,6.79,6.89,6.74,6.88,14995300,0.0,1.0
2010-11-09,6.69,6.81,6.65,6.77,12742600,6.69,6.81,6.65,6.77,12742600,0.0,1.0
2010-11-10,6.84,6.86,6.62,6.72,14995000,6.84,6.86,6.62,6.72,14995000,0.0,1.0
2010-11-11,6.85,6.85,6.67,6.8,11043400,6.85,6.85,6.67,6.8,11043400,0.0,1.0
2010-11-12,6.74,6.83,6.67,6.81,11627500,6.74,6.83,6.67,6.81,11627500,0.0,1.0
2010-11-15,6.69,6.78,6.69,6.78,6305000,6.69,6.78,6.69,6.78,6305000,0.0,1.0
2010-11-16,6.52,6.74,6.48,6.66,11438900,6.52,6.74,6.48,6.66,11438900,0.0,1.0
2010-11-17,6.56,6.76,6.44,6.525,28683800,6.56,6.76,6.44,6.525,28683800,0.0,1.0
2010-11-18,6.56,6.64,6.52,6.62,9425800,6.56,6.64,6.52,6.62,9425800,0.0,1.0
2010-11-19,6.77,6.78,6.51,6.56,21065300,6.77,6.78,6.51,6.56,21065300,0.0,1.0
2010-11-22,6.66,6.9,6.63,6.88,15066800,6.66,6.9,6.63,6.88,15066800,0.0,1.0
2010-11-23,6.57,6.6,6.49,6.59,8861100,6.57,6.6,6.49,6.59,8861100,0.0,1.0
2010-11-24,6.73,6.74,6.57,6.62,9236400,6.73,6.74,6.57,6.62,9236400,0.0,1.0
2010-11-26,6.58,6.71,6.53,6.71,5223900,6.58,6.71,6.53,6.71,5223900,0.0,1.0
2010-11-29,6.5,6.55,6.39,6.53,7622200,6.5,6.55,6.39,6.53,7622200,0.0,1.0
2010-11-30,6.42,6.49,6.35,6.43,8201500,6.42,6.49,6.35,6.43,8201500,0.0,1.0
2010-12-01,6.52,6.59,6.42,6.49,12301700,6.52,6.59,6.42,6.49,12301700,0.0,1.0
2010-12-02,6.67,6.67,6.51,6.51,8935300,6.67,6.67,6.51,6.51,8935300,0.0,1.0
2010-12-03,6.83,6.85,6.63,6.63,12570100,6.83,6.85,6.63,6.63,12570100,0.0,1.0
2010-12-06,6.68,6.84,6.68,6.79,7158300,6.68,6.84,6.68,6.79,7158300,0.0,1.0
2010-12-07,6.62,6.78,6.62,6.73,9981500,6.62,6.78,6.62,6.73,9981500,0.0,1.0
2010-12-08,6.67,6.69,6.48,6.61,15127800,6.67,6.69,6.48,6.61,15127800,0.0,1.0
2010-12-09,6.87,6.88,6.67,6.7,13605400,6.87,6.88,6.67,6.7,13605400,0.0,1.0
2010-12-10,7.11,7.185,6.865,6.87,37406300,7.11,7.185,6.865,6.87,37406300,0.0,1.0
2010-12-13,7.09,7.21,6.99,7.17,21739200,7.09,7.21,6.99,7.17,21739200,0.0,1.0
2010-12-14,7.04,7.1075,6.98,7.08,14259900,7.04,7.1075,6.98,7.08,14259900,0.0,1.0
2010-12-15,6.97,7.09,6.93,7.03,13286200,6.97,7.09,6.93,7.03,13286200,0.0,1.0
2010-12-16,7.22,7.27,6.95,6.96,38173900,7.22,7.27,6.95,6.96,38173900,0.0,1.0
2010-12-17,7.65,7.65,7.26,7.26,48021500,7.65,7.65,7.26,7.26,48021500,0.0,1.0
2010-12-20,7.82,7.85,7.4899,7.55,28453700,7.82,7.85,7.4899,7.55,28453700,0.0,1.0
2010-12-21,7.85,7.915,7.62,7.79,21454300,7.85,7.915,7.62,7.79,21454300,0.0,1.0
2010-12-22,7.71,7.7701,7.52,7.59,22758500,7.71,7.7701,7.52,7.59,22758500,0.0,1.0
2010-12-23,7.7,7.78,7.64,7.66,10247300,7.7,7.78,7.64,7.66,10247300,0.0,1.0
2010-12-27,7.7,7.7,7.65,7.66,2494200,7.7,7.7,7.65,7.66,2494200,0.0,1.0
2010-12-28,7.82,7.84,7.65,7.65,5898600,7.82,7.84,7.65,7.65,5898600,0.0,1.0
2010-12-29,7.76,7.83,7.75,7.81,4593800,7.76,7.83,7.75,7.81,4593800,0.0,1.0
2010-12-30,7.72,7.8,7.66,7.71,4924700,7.72,7.8,7.66,7.71,4924700,0.0,1.0
2010-12-31,7.57,7.7,7.56,7.69,6715800,7.57,7.7,7.56,7.69,6715800,0.0,1.0
2011-01-03,7.6,7.67,7.52,7.57,21212500,7.6,7.67,7.52,7.57,21212500,0.0,1.0
2011-01-04,7.48,7.61,7.38,7.55,28341700,7.48,7.61,7.38,7.55,28341700,0.0,1.0
2011-01-05,7.53,7.55,7.32,7.49,26061000,7.53,7.55,7.32,7.49,26061000,0.0,1.0
2011-01-06,7.41,7.57,7.37,7.5,12955100,7.41,7.57,7.37,7.5,12955100,0.0,1.0
2011-01-07,7.28,7.46,7.22,7.43,22286000,7.28,7.46,7.22,7.43,22286000,0.0,1.0
2011-01-10,7.39,7.46,7.22,7.27,18510800,7.39,7.46,7.22,7.27,18510800,0.0,1.0
2011-01-11,7.47,7.5,7.38,7.41,11926600,7.47,7.5,7.38,7.41,11926600,0.0,1.0
2011-01-12,7.44,7.53,7.305,7.52,15783500,7.44,7.53,7.305,7.52,15783500,0.0,1.0
2011-01-13,7.47,7.48,7.21,7.44,24300600,7.47,7.48,7.21,7.44,24300600,0.0,1.0
2011-01-14,7.53,7.54,7.36,7.45,12575800,7.53,7.54,7.36,7.45,12575800,0.0,1.0
2011-01-18,7.33,7.55,7.32,7.52,17045900,7.33,7.55,7.32,7.52,17045900,0.0,1.0
2011-01-19,7.15,7.38,7.12,7.37,16278600,7.15,7.38,7.12,7.37,16278600,0.0,1.0
2011-01-20,7.27,7.28,7.01,7.12,12447400,7.27,7.28,7.01,7.12,12447400,0.0,1.0
2011-01-21,7.16,7.34,7.14,7.31,10028000,7.16,7.34,7.14,7.31,10028000,0.0,1.0
2011-01-24,7.14,7.2245,7.01,7.15,15989400,7.14,7.2245,7.01,7.15,15989400,0.0,1.0
2011-01-25,7.03,7.2,6.98,7.11,22464700,7.03,7.2,6.98,7.11,22464700,0.0,1.0
2011-01-26,7.15,7.18,7.01,7.05,21153700,7.15,7.18,7.01,7.05,21153700,0.0,1.0
2011-01-27,7.16,7.35,7.13,7.14,16069500,7.16,7.35,7.13,7.14,16069500,0.0,1.0
2011-01-28,6.99,7.22,6.93,7.12,18015200,6.99,7.22,6.93,7.12,18015200,0.0,1.0
2011-01-31,6.98,7.1,6.95,6.95,13940400,6.98,7.1,6.95,6.95,13940400,0.0,1.0
2011-02-01,7.13,7.21,6.98,7.02,19860000,7.13,7.21,6.98,7.02,19860000,0.0,1.0
2011-02-02,6.85,6.95,6.7,6.92,35381000,6.85,6.95,6.7,6.92,35381000,0.0,1.0
2011-02-03,6.97,6.97,6.74,6.77,15859400,6.97,6.97,6.74,6.77,15859400,0.0,1.0
2011-02-04,6.99,7.02,6.87,6.92,22285900,6.99,7.02,6.87,6.92,22285900,0.0,1.0
2011-02-07,6.95,7.03,6.88,6.99,14659900,6.95,7.03,6.88,6.99,14659900,0.0,1.0
2011-02-08,6.95,7.0,6.91,6.96,17634100,6.95,7.0,6.91,6.96,17634100,0.0,1.0
2011-02-09,6.88,6.98,6.88,6.92,13465800,6.88,6.98,6.88,6.92,13465800,0.0,1.0
2011-02-10,6.91,7.025,6.9,6.97,9305500,6.91,7.025,6.9,6.97,9305500,0.0,1.0
2011-02-11,6.88,6.92,6.84,6.84,9448400,6.88,6.92,6.84,6.84,9448400,0.0,1.0
2011-02-14,6.97,7.0,6.83,6.89,19346300,6.97,7.0,6.83,6.89,19346300,0.0,1.0
2011-02-15,6.97,7.0,6.87,6.9,13994200,6.97,7.0,6.87,6.9,13994200,0.0,1.0
2011-02-16,7.1,7.18,6.965,6.98,15192000,7.1,7.18,6.965,6.98,15192000,0.0,1.0
2011-02-17,7.4,7.4,7.075,7.11,21784600,7.4,7.4,7.075,7.11,21784600,0.0,1.0
2011-02-18,7.54,7.68,7.4,7.4,17077700,7.54,7.68,7.4,7.4,17077700,0.0,1.0
2011-02-22,7.28,7.5,7.25,7.46,10361300,7.28,7.5,7.25,7.46,10361300,0.0,1.0
2011-02-23,7.04,7.33,7.01,7.29,16323000,7.04,7.33,7.01,7.29,16323000,0.0,1.0
2011-02-24,7.02,7.08,6.9,7.01,13404600,7.02,7.08,6.9,7.01,13404600,0.0,1.0
2011-02-25,7.18,7.191,7.01,7.06,10514200,7.18,7.191,7.01,7.06,10514200,0.0,1.0
2011-02-28,7.16,7.27,7.12,7.22,8900200,7.16,7.27,7.12,7.22,8900200,0.0,1.0
2011-03-01,7.52,7.69,7.44,7.55,32599300,7.52,7.69,7.44,7.55,32599300,0.0,1.0
2011-03-02,7.37,7.535,7.23,7.53,22585600,7.37,7.535,7.23,7.53,22585600,0.0,1.0
2011-03-03,7.56,7.59,7.39,7.46,9686400,7.56,7.59,7.39,7.46,9686400,0.0,1.0
2011-03-04,7.53,7.68,7.44,7.57,15616100,7.53,7.68,7.44,7.57,15616100,0.0,1.0
2011-03-07,7.47,7.59,7.39,7.57,16460000,7.47,7.59,7.39,7.57,16460000,0.0,1.0
2011-03-08,7.63,7.66,7.45,7.5,15031300,7.63,7.66,7.45,7.5,15031300,0.0,1.0
2011-03-09,7.78,7.96,7.62,7.62,31161700,7.78,7.96,7.62,7.62,31161700,0.0,1.0
2011-03-10,7.44,7.76,7.44,7.72,17610800,7.44,7.76,7.44,7.72,17610800,0.0,1.0
2011-03-11,7.51,7.53,7.39,7.41,9893300,7.51,7.53,7.39,7.41,9893300,0.0,1.0
2011-03-14,7.3,7.48,7.21,7.47,10844500,7.3,7.48,7.21,7.47,10844500,0.0,1.0
2011-03-15,7.08,7.18,6.96,7.08,19097800,7.08,7.18,6.96,7.08,19097800,0.0,1.0
2011-03-16,6.93,7.12,6.88,7.05,22887200,6.93,7.12,6.88,7.05,22887200,0.0,1.0
2011-03-17,7.12,7.15,6.96,7.03,19417000,7.12,7.15,6.96,7.03,19417000,0.0,1.0
2011-03-18,7.2,7.25,7.1,7.22,12387500,7.2,7.25,7.1,7.22,12387500,0.0,1.0
2011-03-21,7.27,7.36,7.21,7.34,8491200,7.27,7.36,7.21,7.34,8491200,0.0,1.0
2011-03-22,6.98,7.33,6.95,7.33,28626900,6.98,7.33,6.95,7.33,28626900,0.0,1.0
2011-03-23,7.0,7.07,6.93,6.95,15804400,7.0,7.07,6.93,6.95,15804400,0.0,1.0
2011-03-24,7.1,7.11,6.95,6.99,8455700,7.1,7.11,6.95,6.99,8455700,0.0,1.0
2011-03-25,7.21,7.25,7.03,7.13,15634200,7.21,7.25,7.03,7.13,15634200,0.0,1.0
2011-03-28,7.28,7.35,7.2,7.24,11831500,7.28,7.35,7.2,7.24,11831500,0.0,1.0
2011-03-29,7.31,7.33,7.15,7.26,14422400,7.31,7.33,7.15,7.26,14422400,0.0,1.0
2011-03-30,7.41,7.42,7.299,7.35,11114100,7.41,7.42,7.299,7.35,11114100,0.0,1.0
2011-03-31,7.19,7.48,7.16,7.38,21263400,7.19,7.48,7.16,7.38,21263400,0.0,1.0
2011-04-01,7.3,7.525,7.23,7.25,23937900,7.3,7.525,7.23,7.25,23937900,0.0,1.0
2011-04-04,7.23,7.35,7.03,7.32,32408200,7.23,7.35,7.03,7.32,32408200,0.0,1.0
2011-04-05,7.06,7.215,7.02,7.19,20659300,7.06,7.215,7.02,7.19,20659300,0.0,1.0
2011-04-06,7.23,7.27,7.08,7.09,13628400,7.23,7.27,7.08,7.09,13628400,0.0,1.0
2011-04-07,7.42,7.43,7.14,7.21,22220300,7.42,7.43,7.14,7.21,22220300,0.0,1.0
2011-04-08,7.35,7.67,7.32,7.44,20547500,7.35,7.67,7.32,7.44,20547500,0.0,1.0
2011-04-11,7.22,7.4699,7.19,7.32,16475700,7.22,7.4699,7.19,7.32,16475700,0.0,1.0
2011-04-12,7.1,7.23,7.09,7.21,17192000,7.1,7.23,7.09,7.21,17192000,0.0,1.0
2011-04-13,6.98,7.16,6.98,7.12,36904400,6.98,7.16,6.98,7.12,36904400,0.0,1.0
2011-04-14,7.13,7.215,6.95,6.97,21969700,7.13,7.215,6.95,6.97,21969700,0.0,1.0
2011-04-15,7.08,7.21,7.07,7.15,14047700,7.08,7.21,7.07,7.15,14047700,0.0,1.0
2011-04-18,6.98,7.0576,6.95,7.01,11969000,6.98,7.0576,6.95,7.01,11969000,0.0,1.0
2011-04-19,7.03,7.07,6.96,7.05,17065500,7.03,7.07,6.96,7.05,17065500,0.0,1.0
2011-04-20,7.08,7.14,7.03,7.11,13708500,7.08,7.14,7.03,7.11,13708500,0.0,1.0
2011-04-21,7.16,7.45,7.13,7.29,25760500,7.16,7.45,7.13,7.29,25760500,0.0,1.0
2011-04-25,7.31,7.33,7.15,7.19,23869400,7.31,7.33,7.15,7.19,23869400,0.0,1.0
2011-04-26,7.27,7.38,7.24,7.38,13600000,7.27,7.38,7.24,7.38,13600000,0.0,1.0
2011-04-27,7.3,7.33,7.18,7.27,15963600,7.3,7.33,7.18,7.27,15963600,0.0,1.0
2011-04-28,7.43,7.45,7.22,7.25,12257400,7.43,7.45,7.22,7.25,12257400,0.0,1.0
2011-04-29,7.49,7.51,7.38,7.43,20731600,7.49,7.51,7.38,7.43,20731600,0.0,1.0
2011-05-02,7.72,7.82,7.5,7.54,27940900,7.72,7.82,7.5,7.54,27940900,0.0,1.0
2011-05-03,7.79,7.91,7.65,7.68,23207800,7.79,7.91,7.65,7.68,23207800,0.0,1.0
2011-05-04,7.74,7.81,7.69,7.8,15961300,7.74,7.81,7.69,7.8,15961300,0.0,1.0
2011-05-05,7.56,7.785,7.55,7.7,17678000,7.56,7.785,7.55,7.7,17678000,0.0,1.0
2011-05-06,7.72,7.76,7.64,7.69,13873200,7.72,7.76,7.64,7.69,13873200,0.0,1.0
2011-05-09,7.71,7.74,7.6,7.72,10702800,7.71,7.74,7.6,7.72,10702800,0.0,1.0
2011-05-10,7.02,7.88,6.86,7.76,121144800,7.02,7.88,6.86,7.76,121144800,0.0,1.0
2011-05-11,7.02,7.205,6.96,7.05,39921800,7.02,7.205,6.96,7.05,39921800,0.0,1.0
2011-05-12,6.91,7.01,6.86,6.98,26006200,6.91,7.01,6.86,6.98,26006200,0.0,1.0
2011-05-13,6.84,6.95,6.71,6.92,32264800,6.84,6.95,6.71,6.92,32264800,0.0,1.0
2011-05-16,6.85,7.0199,6.7,6.75,18806900,6.85,7.0199,6.7,6.75,18806900,0.0,1.0
2011-05-17,6.83,6.8426,6.71,6.79,13663500,6.83,6.8426,6.71,6.79,13663500,0.0,1.0
2011-05-18,6.81,6.89,6.74,6.87,24836400,6.81,6.89,6.74,6.87,24836400,0.0,1.0
2011-05-19,6.9,6.95,6.78,6.82,23735700,6.9,6.95,6.78,6.82,23735700,0.0,1.0
2011-05-20,6.8,6.9,6.75,6.85,14756400,6.8,6.9,6.75,6.85,14756400,0.0,1.0
2011-05-23,6.57,6.73,6.55,6.72,11231900,6.57,6.73,6.55,6.72,11231900,0.0,1.0
2011-05-24,6.67,6.76,6.47,6.52,21254700,6.67,6.76,6.47,6.52,21254700,0.0,1.0
2011-05-25,6.91,6.94,6.71,6.81,20463800,6.91,6.94,6.71,6.81,20463800,0.0,1.0
2011-05-26,6.95,6.98,6.79,6.89,17098300,6.95,6.98,6.79,6.89,17098300,0.0,1.0
2011-05-27,7.04,7.08,6.88,6.96,15062400,7.04,7.08,6.88,6.96,15062400,0.0,1.0
2011-05-31,7.18,7.18,7.01,7.01,19091900,7.18,7.18,7.01,7.01,19091900,0.0,1.0
2011-06-01,7.03,7.16,7.015,7.16,25375400,7.03,7.16,7.015,7.16,25375400,0.0,1.0
2011-06-02,6.96,7.08,6.94,7.05,16411500,6.96,7.08,6.94,7.05,16411500,0.0,1.0
2011-06-03,6.87,6.97,6.8,6.87,9438800,6.87,6.97,6.8,6.87,9438800,0.0,1.0
2011-06-06,6.85,6.96,6.75,6.85,13839800,6.85,6.96,6.75,6.85,13839800,0.0,1.0
2011-06-07,6.82,6.95,6.81,6.92,12644600,6.82,6.95,6.81,6.92,12644600,0.0,1.0
2011-06-08,6.71,6.87,6.62,6.84,19455300,6.71,6.87,6.62,6.84,19455300,0.0,1.0
2011-06-09,6.88,6.91,6.64,6.73,13375400,6.88,6.91,6.64,6.73,13375400,0.0,1.0
2011-06-10,6.76,6.88,6.69,6.84,16265400,6.76,6.88,6.69,6.84,16265400,0.0,1.0
2011-06-13,6.67,6.81,6.66,6.78,11267900,6.67,6.81,6.66,6.78,11267900,0.0,1.0
2011-06-14,6.74,6.8,6.57,6.74,26009400,6.74,6.8,6.57,6.74,26009400,0.0,1.0
2011-06-15,6.93,7.19,6.89,7.0,40301200,6.93,7.19,6.89,7.0,40301200,0.0,1.0
2011-06-16,6.83,6.98,6.75,6.92,26940700,6.83,6.98,6.75,6.92,26940700,0.0,1.0
2011-06-17,6.79,6.92,6.72,6.89,18507700,6.79,6.92,6.72,6.89,18507700,0.0,1.0
2011-06-20,6.74,6.82,6.71,6.76,16330400,6.74,6.82,6.71,6.76,16330400,0.0,1.0
2011-06-21,6.92,6.96,6.78,6.82,14561700,6.92,6.96,6.78,6.82,14561700,0.0,1.0
2011-06-22,7.06,7.19,6.96,7.04,25202800,7.06,7.19,6.96,7.04,25202800,0.0,1.0
2011-06-23,7.09,7.09,6.91,6.98,12898800,7.09,7.09,6.91,6.98,12898800,0.0,1.0
2011-06-24,6.89,7.03,6.81,6.96,30240700,6.89,7.03,6.81,6.96,30240700,0.0,1.0
2011-06-27,6.87,6.96,6.82,6.9,14135500,6.87,6.96,6.82,6.9,14135500,0.0,1.0
2011-06-28,6.98,7.03,6.83,6.9,16453600,6.98,7.03,6.83,6.9,16453600,0.0,1.0
2011-06-29,6.93,7.04,6.9,7.02,11903400,6.93,7.04,6.9,7.02,11903400,0.0,1.0
2011-06-30,6.91,7.02,6.88,6.97,17176200,6.91,7.02,6.88,6.97,17176200,0.0,1.0
2011-07-01,7.23,7.23,6.88,6.93,19968100,7.23,7.23,6.88,6.93,19968100,0.0,1.0
2011-07-05,7.14,7.22,7.09,7.2,8699800,7.14,7.22,7.09,7.2,8699800,0.0,1.0
2011-07-06,7.16,7.33,7.07,7.11,25581100,7.16,7.33,7.07,7.11,25581100,0.0,1.0
2011-07-07,7.24,7.32,7.13,7.21,10347100,7.24,7.32,7.13,7.21,10347100,0.0,1.0
2011-07-08,7.17,7.19,7.1,7.14,8408400,7.17,7.19,7.1,7.14,8408400,0.0,1.0
2011-07-11,7.27,7.33,7.08,7.08,35078500,7.27,7.33,7.08,7.08,35078500,0.0,1.0
2011-07-12,7.28,7.42,7.2,7.23,24903000,7.28,7.42,7.2,7.23,24903000,0.0,1.0
2011-07-13,7.18,7.39,7.16,7.31,17272700,7.18,7.39,7.16,7.31,17272700,0.0,1.0
2011-07-14,7.09,7.23,7.06,7.2,10438300,7.09,7.23,7.06,7.2,10438300,0.0,1.0
2011-07-15,7.01,7.14,6.985,7.12,14832300,7.01,7.14,6.985,7.12,14832300,0.0,1.0
2011-07-18,6.92,7.06,6.81,6.88,16667700,6.92,7.06,6.81,6.88,16667700,0.0,1.0
2011-07-19,7.14,7.14,6.93,6.95,11808700,7.14,7.14,6.93,6.95,11808700,0.0,1.0
2011-07-20,7.0,7.145,6.98,7.14,13202500,7.0,7.145,6.98,7.14,13202500,0.0,1.0
2011-07-21,7.08,7.09,6.86,7.06,39881800,7.08,7.09,6.86,7.06,39881800,0.0,1.0
2011-07-22,7.21,7.23,7.02,7.07,13141400,7.21,7.23,7.02,7.07,13141400,0.0,1.0
2011-07-25,7.12,7.18,7.06,7.13,8312000,7.12,7.18,7.06,7.13,8312000,0.0,1.0
2011-07-26,6.9,7.13,6.88,7.13,18392600,6.9,7.13,6.88,7.13,18392600,0.0,1.0
2011-07-27,6.71,6.91,6.69,6.89,21303200,6.71,6.91,6.69,6.89,21303200,0.0,1.0
2011-07-28,7.28,7.55,6.96,7.15,54839600,7.28,7.55,6.96,7.15,54839600,0.0,1.0
2011-07-29,7.16,7.315,7.07,7.16,17219500,7.16,7.315,7.07,7.16,17219500,0.0,1.0
2011-08-01,6.92,7.26,6.81,7.25,25398000,6.92,7.26,6.81,7.25,25398000,0.0,1.0
2011-08-02,6.64,6.94,6.64,6.84,34844900,6.64,6.94,6.64,6.84,34844900,0.0,1.0
2011-08-03,6.77,6.81,6.57,6.66,25331700,6.77,6.81,6.57,6.66,25331700,0.0,1.0
2011-08-04,6.39,6.74,6.36,6.65,24469600,6.39,6.74,6.36,6.65,24469600,0.0,1.0
2011-08-05,6.49,6.65,6.26,6.51,30871200,6.49,6.65,6.26,6.51,30871200,0.0,1.0
2011-08-08,6.0,6.44,5.96,6.29,28152100,6.0,6.44,5.96,6.29,28152100,0.0,1.0
2011-08-09,6.34,6.35,5.9,6.12,25202400,6.34,6.35,5.9,6.12,25202400,0.0,1.0
2011-08-10,5.91,6.33,5.88,6.23,28131200,5.91,6.33,5.88,6.23,28131200,0.0,1.0
2011-08-11,6.35,6.43,5.89,5.9,39456200,6.35,6.43,5.89,5.9,39456200,0.0,1.0
2011-08-12,6.41,6.585,6.3,6.41,22214700,6.41,6.585,6.3,6.41,22214700,0.0,1.0
2011-08-15,6.53,6.565,6.46,6.48,15064000,6.53,6.565,6.46,6.48,15064000,0.0,1.0
2011-08-16,6.41,6.5,6.37,6.42,17677600,6.41,6.5,6.37,6.42,17677600,0.0,1.0
2011-08-17,6.48,6.58,6.42,6.47,11001900,6.48,6.58,6.42,6.47,11001900,0.0,1.0
2011-08-18,6.06,6.34,6.0,6.28,17683200,6.06,6.34,6.0,6.28,17683200,0.0,1.0
2011-08-19,6.12,6.325,6.02,6.02,17645300,6.12,6.325,6.02,6.02,17645300,0.0,1.0
2011-08-22,6.09,6.26,6.08,6.23,12004800,6.09,6.26,6.08,6.23,12004800,0.0,1.0
2011-08-23,6.34,6.34,6.06,6.12,14957900,6.34,6.34,6.06,6.12,14957900,0.0,1.0
2011-08-24,6.32,6.36,6.18,6.23,13122000,6.32,6.36,6.18,6.23,13122000,0.0,1.0
2011-08-25,6.35,6.48,6.26,6.36,15393900,6.35,6.48,6.26,6.36,15393900,0.0,1.0
2011-08-26,6.37,6.4,6.105,6.27,12485700,6.37,6.4,6.105,6.27,12485700,0.0,1.0
2011-08-29,6.64,6.65,6.42,6.42,10695200,6.64,6.65,6.42,6.42,10695200,0.0,1.0
2011-08-30,6.64,6.69,6.5,6.61,11355300,6.64,6.69,6.5,6.61,11355300,0.0,1.0
2011-08-31,6.78,6.82,6.65,6.68,13060400,6.78,6.82,6.65,6.68,13060400,0.0,1.0
2011-09-01,6.72,6.9,6.69,6.76,14787700,6.72,6.9,6.69,6.76,14787700,0.0,1.0
2011-09-02,6.42,6.61,6.42,6.57,10709900,6.42,6.61,6.42,6.57,10709900,0.0,1.0
2011-09-06,6.31,6.36,6.15,6.19,12601700,6.31,6.36,6.15,6.19,12601700,0.0,1.0
2011-09-07,6.49,6.5,6.38,6.43,18158500,6.49,6.5,6.38,6.43,18158500,0.0,1.0
2011-09-08,6.49,6.57,6.38,6.47,14203700,6.49,6.57,6.38,6.47,14203700,0.0,1.0
2011-09-09,6.2,6.42,6.14,6.42,18095400,6.2,6.42,6.14,6.42,18095400,0.0,1.0
2011-09-12,6.22,6.24,6.05,6.1,15114200,6.22,6.24,6.05,6.1,15114200,0.0,1.0
2011-09-13,6.26,6.3,6.14,6.22,8241700,6.26,6.3,6.14,6.22,8241700,0.0,1.0
2011-09-14,6.46,6.58,6.18,6.3,17886400,6.46,6.58,6.18,6.3,17886400,0.0,1.0
2011-09-15,6.57,6.57,6.35,6.56,10235700,6.57,6.57,6.35,6.56,10235700,0.0,1.0
2011-09-16,6.53,6.67,6.49,6.63,11645500,6.53,6.67,6.49,6.63,11645500,0.0,1.0
2011-09-19,6.31,6.44,6.26,6.4,14367400,6.31,6.44,6.26,6.4,14367400,0.0,1.0
2011-09-20,6.23,6.41,6.22,6.33,13105600,6.23,6.41,6.22,6.33,13105600,0.0,1.0
2011-09-21,5.93,6.28,5.93,6.25,13920900,5.93,6.28,5.93,6.25,13920900,0.0,1.0
2011-09-22,5.62,5.86,5.55,5.81,25817500,5.62,5.86,5.55,5.81,25817500,0.0,1.0
2011-09-23,5.76,5.77,5.59,5.64,17459500,5.76,5.77,5.59,5.64,17459500,0.0,1.0
2011-09-26,5.93,5.95,5.69,5.86,14442000,5.93,5.95,5.69,5.86,14442000,0.0,1.0
2011-09-27,6.09,6.3,5.93,6.19,14980000,6.09,6.3,5.93,6.19,14980000,0.0,1.0
2011-09-28,6.09,6.23,5.98,6.13,17529200,6.09,6.23,5.98,6.13,17529200,0.0,1.0
2011-09-29,6.1,6.27,5.95,6.09,15852700,6.1,6.27,5.95,6.09,15852700,0.0,1.0
2011-09-30,5.91,6.049,5.85,5.96,20081600,5.91,6.049,5.85,5.96,20081600,0.0,1.0
2011-10-03,5.53,5.94,5.5,5.84,25265100,5.53,5.94,5.5,5.84,25265100,0.0,1.0
2011-10-04,5.63,5.66,5.41,5.41,21000000,5.63,5.66,5.41,5.41,21000000,0.0,1.0
2011-10-05,5.69,5.73,5.605,5.68,23573100,5.69,5.73,5.605,5.68,23573100,0.0,1.0
2011-10-06,5.64,5.7,5.48,5.68,34968200,5.64,5.7,5.48,5.68,34968200,0.0,1.0
2011-10-07,5.62,5.79,5.59,5.66,36382500,5.62,5.79,5.59,5.66,36382500,0.0,1.0
2011-10-10,5.7,5.76,5.65,5.72,18918600,5.7,5.76,5.65,5.72,18918600,0.0,1.0
2011-10-11,5.63,5.73,5.62,5.69,17116500,5.63,5.73,5.62,5.69,17116500,0.0,1.0
2011-10-12,5.65,5.74,5.63,5.7,22375000,5.65,5.74,5.63,5.7,22375000,0.0,1.0
2011-10-13,5.62,5.67,5.51,5.62,26072700,5.62,5.67,5.51,5.62,26072700,0.0,1.0
2011-10-14,5.69,5.72,5.5,5.7,32389600,5.69,5.72,5.5,5.7,32389600,0.0,1.0
2011-10-17,5.55,5.685,5.53,5.65,20885500,5.55,5.685,5.53,5.65,20885500,0.0,1.0
2011-10-18,5.66,5.75,5.47,5.57,22415500,5.66,5.75,5.47,5.57,22415500,0.0,1.0
2011-10-19,5.64,5.86,5.62,5.66,33289700,5.64,5.86,5.62,5.66,33289700,0.0,1.0
2011-10-20,5.39,5.575,5.295,5.44,74921000,5.39,5.575,5.295,5.44,74921000,0.0,1.0
2011-10-21,5.39,5.56,5.345,5.46,33255700,5.39,5.56,5.345,5.46,33255700,0.0,1.0
2011-10-24,5.51,5.52,5.37,5.41,16310600,5.51,5.52,5.37,5.41,16310600,0.0,1.0
2011-10-25,5.42,5.6,5.42,5.48,26631600,5.42,5.6,5.42,5.48,26631600,0.0,1.0
2011-10-26,5.46,5.535,5.4,5.51,14234500,5.46,5.535,5.4,5.51,14234500,0.0,1.0
2011-10-27,5.61,5.7,5.52,5.55,31126200,5.61,5.7,5.52,5.55,31126200,0.0,1.0
2011-10-28,5.81,5.87,5.64,5.64,28071400,5.81,5.87,5.64,5.64,28071400,0.0,1.0
2011-10-31,5.89,5.93,5.69,5.71,39812900,5.89,5.93,5.69,5.71,39812900,0.0,1.0
2011-11-01,5.58,5.74,5.53,5.69,21098900,5.58,5.74,5.53,5.69,21098900,0.0,1.0
2011-11-02,5.69,5.77,5.63,5.74,15316600,5.69,5.77,5.63,5.74,15316600,0.0,1.0
2011-11-03,5.87,5.89,5.69,5.75,18109800,5.87,5.89,5.69,5.75,18109800,0.0,1.0
2011-11-04,5.77,5.84,5.71,5.83,16523100,5.77,5.84,5.71,5.83,16523100,0.0,1.0
2011-11-07,5.79,5.8,5.61,5.76,31204000,5.79,5.8,5.61,5.76,31204000,0.0,1.0
2011-11-08,5.84,5.86,5.685,5.82,21360800,5.84,5.86,5.685,5.82,21360800,0.0,1.0
2011-11-09,5.76,5.99,5.72,5.75,33729400,5.76,5.99,5.72,5.75,33729400,0.0,1.0
2011-11-10,5.86,5.945,5.8,5.83,30175700,5.86,5.945,5.8,5.83,30175700,0.0,1.0
2011-11-11,5.9,5.95,5.87,5.92,19850600,5.9,5.95,5.87,5.92,19850600,0.0,1.0
2011-11-14,5.84,5.9,5.75,5.83,11635900,5.84,5.9,5.75,5.83,11635900,0.0,1.0
2011-11-15,5.82,5.84,5.66,5.81,9932300,5.82,5.84,5.66,5.81,9932300,0.0,1.0
2011-11-16,5.58,5.71,5.58,5.69,13207000,5.58,5.71,5.58,5.69,13207000,0.0,1.0
2011-11-17,5.46,5.61,5.43,5.56,13959800,5.46,5.61,5.43,5.56,13959800,0.0,1.0
2011-11-18,5.42,5.51,5.39,5.5,14757200,5.42,5.51,5.39,5.5,14757200,0.0,1.0
2011-11-21,5.3,5.4,5.26,5.33,11282000,5.3,5.4,5.26,5.33,11282000,0.0,1.0
2011-11-22,5.31,5.46,5.26,5.27,13617800,5.31,5.46,5.26,5.27,13617800,0.0,1.0
2011-11-23,5.32,5.6,5.32,5.6,19176400,5.32,5.6,5.32,5.6,19176400,0.0,1.0
2011-11-25,5.27,5.43,5.26,5.35,4006700,5.27,5.43,5.26,5.35,4006700,0.0,1.0
2011-11-28,5.43,5.47,5.36,5.36,9801300,5.43,5.47,5.36,5.36,9801300,0.0,1.0
2011-11-29,5.55,5.57,5.379,5.42,14356000,5.55,5.57,5.379,5.42,14356000,0.0,1.0
2011-11-30,5.9,5.9,5.6615,5.69,21667300,5.9,5.9,5.6615,5.69,21667300,0.0,1.0
2011-12-01,5.9,6.1,5.86,5.92,19057400,5.9,6.1,5.86,5.92,19057400,0.0,1.0
2011-12-02,5.5,6.0,5.32,5.96,47180600,5.5,6.0,5.32,5.96,47180600,0.0,1.0
2011-12-05,5.6,5.79,5.6,5.64,25386500,5.6,5.79,5.6,5.64,25386500,0.0,1.0
2011-12-06,5.59,5.7,5.49,5.68,15543200,5.59,5.7,5.49,5.68,15543200,0.0,1.0
2011-12-07,5.59,5.62,5.47,5.56,12715000,5.59,5.62,5.47,5.56,12715000,0.0,1.0
2011-12-08,5.32,5.62,5.27,5.58,17497500,5.32,5.62,5.27,5.58,17497500,0.0,1.0
2011-12-09,5.34,5.45,5.32,5.38,14331800,5.34,5.45,5.32,5.38,14331800,0.0,1.0
2011-12-12,5.29,5.32,5.23,5.32,14055900,5.29,5.32,5.23,5.32,14055900,0.0,1.0
2011-12-13,5.33,5.409,5.29,5.31,24321100,5.33,5.409,5.29,5.31,24321100,0.0,1.0
2011-12-14,5.13,5.32,5.11,5.3,24040500,5.13,5.32,5.11,5.3,24040500,0.0,1.0
2011-12-15,5.11,5.18,5.01,5.14,23202600,5.11,5.18,5.01,5.14,23202600,0.0,1.0
2011-12-16,5.14,5.25,5.06,5.16,24046000,5.14,5.25,5.06,5.16,24046000,0.0,1.0
2011-12-19,5.09,5.2,5.05,5.15,14185200,5.09,5.2,5.05,5.15,14185200,0.0,1.0
2011-12-20,5.15,5.22,5.13,5.16,13202500,5.15,5.22,5.13,5.16,13202500,0.0,1.0
2011-12-21,5.21,5.24,5.0987,5.15,21207000,5.21,5.24,5.0987,5.15,21207000,0.0,1.0
2011-12-22,5.23,5.3,5.14,5.16,22473000,5.23,5.3,5.14,5.16,22473000,0.0,1.0
2011-12-23,5.23,5.27,5.18,5.26,13355000,5.23,5.27,5.18,5.26,13355000,0.0,1.0
2011-12-27,5.23,5.3,5.22,5.24,5925500,5.23,5.3,5.22,5.24,5925500,0.0,1.0
2011-12-28,5.17,5.25,5.14,5.24,4722600,5.17,5.25,5.14,5.24,4722600,0.0,1.0
2011-12-29,5.33,5.35,5.14,5.16,10786900,5.33,5.35,5.14,5.16,10786900,0.0,1.0
2011-12-30,5.34,5.39,5.28,5.29,7431700,5.34,5.39,5.28,5.29,7431700,0.0,1.0
2012-01-03,5.36,5.48,5.33,5.42,16307100,5.36,5.48,5.33,5.42,16307100,0.0,1.0
2012-01-04,5.31,5.41,5.23,5.32,24388500,5.31,5.41,5.23,5.32,24388500,0.0,1.0
2012-01-05,5.34,5.38,5.26,5.27,12840700,5.34,5.38,5.26,5.27,12840700,0.0,1.0
2012-01-06,5.3,5.57,5.29,5.53,21222400,5.3,5.57,5.29,5.53,21222400,0.0,1.0
2012-01-09,5.35,5.38,5.26,5.34,11099700,5.35,5.38,5.26,5.34,11099700,0.0,1.0
2012-01-10,5.53,5.61,5.37,5.39,22741700,5.53,5.61,5.37,5.39,22741700,0.0,1.0
2012-01-11,5.54,5.65,5.47,5.53,15257500,5.54,5.65,5.47,5.53,15257500,0.0,1.0
2012-01-12,5.56,5.61,5.41,5.6,11065500,5.56,5.61,5.41,5.6,11065500,0.0,1.0
2012-01-13,5.52,5.56,5.44,5.53,7992900,5.52,5.56,5.44,5.53,7992900,0.0,1.0
2012-01-17,5.53,5.65,5.49,5.65,8412600,5.53,5.65,5.49,5.65,8412600,0.0,1.0
2012-01-18,5.72,5.73,5.46,5.5,13470400,5.72,5.73,5.46,5.5,13470400,0.0,1.0
2012-01-19,5.87,5.955,5.77,5.78,18721400,5.87,5.955,5.77,5.78,18721400,0.0,1.0
2012-01-20,5.98,6.02,5.79,5.9,22710400,5.98,6.02,5.79,5.9,22710400,0.0,1.0
2012-01-23,5.97,6.05,5.92,5.98,10625000,5.97,6.05,5.92,5.98,10625000,0.0,1.0
2012-01-24,5.97,6.02,5.895,5.92,7295300,5.97,6.02,5.895,5.92,7295300,0.0,1.0
2012-01-25,6.13,6.18,5.94,5.95,15673800,6.13,6.18,5.94,5.95,15673800,0.0,1.0
2012-01-26,5.96,6.19,5.92,6.19,17519300,5.96,6.19,5.92,6.19,17519300,0.0,1.0
2012-01-27,5.93,5.99,5.88,5.93,10646700,5.93,5.99,5.88,5.93,10646700,0.0,1.0
2012-01-30,5.99,6.035,5.88,5.9,9592700,5.99,6.035,5.88,5.9,9592700,0.0,1.0
2012-01-31,5.96,6.12,5.95,6.03,10734700,5.96,6.12,5.95,6.03,10734700,0.0,1.0
2012-02-01,6.09,6.19,5.99,5.99,13833600,6.09,6.19,5.99,5.99,13833600,0.0,1.0
2012-02-02,5.84,5.9,5.62,5.79,37131900,5.84,5.9,5.62,5.79,37131900,0.0,1.0
2012-02-03,6.03,6.115,5.8,5.89,29529100,6.03,6.115,5.8,5.89,29529100,0.0,1.0
2012-02-06,6.02,6.02,5.91,6.01,12754400,6.02,6.02,5.91,6.01,12754400,0.0,1.0
2012-02-07,5.95,6.06,5.94,6.01,16062100,5.95,6.06,5.94,6.01,16062100,0.0,1.0
2012-02-08,5.95,5.98,5.89,5.96,11911500,5.95,5.98,5.89,5.96,11911500,0.0,1.0
2012-02-09,5.95,5.96,5.85,5.96,9073300,5.95,5.96,5.85,5.96,9073300,0.0,1.0
2012-02-10,5.93,5.97,5.84,5.91,7725000,5.93,5.97,5.84,5.91,7725000,0.0,1.0
2012-02-13,5.94,6.07,5.92,6.07,12810500,5.94,6.07,5.92,6.07,12810500,0.0,1.0
2012-02-14,5.92,5.96,5.86,5.95,10101500,5.92,5.96,5.86,5.95,10101500,0.0,1.0
2012-02-15,5.89,5.96,5.87,5.95,9231700,5.89,5.96,5.87,5.95,9231700,0.0,1.0
2012-02-16,5.97,5.99,5.85,5.9,14889800,5.97,5.99,5.85,5.9,14889800,0.0,1.0
2012-02-17,6.09,6.09,5.95,6.01,30357400,6.09,6.09,5.95,6.01,30357400,0.0,1.0
2012-02-21,5.98,6.14,5.97,6.12,15186700,5.98,6.14,5.97,6.12,15186700,0.0,1.0
2012-02-22,5.92,5.99,5.9,5.93,9878900,5.92,5.99,5.9,5.93,9878900,0.0,1.0
2012-02-23,5.9,5.99,5.9,5.95,10150100,5.9,5.99,5.9,5.95,10150100,0.0,1.0
2012-02-24,6.25,6.28,5.92,5.93,21569500,6.25,6.28,5.92,5.93,21569500,0.0,1.0
2012-02-27,6.28,6.3,6.1,6.22,17966800,6.28,6.3,6.1,6.22,17966800,0.0,1.0
2012-02-28,6.36,6.41,6.24,6.33,19047800,6.36,6.41,6.24,6.33,19047800,0.0,1.0
2012-02-29,6.22,6.38,6.22,6.36,22183800,6.22,6.38,6.22,6.36,22183800,0.0,1.0
2012-03-01,6.08,6.25,6.07,6.25,14016500,6.08,6.25,6.07,6.25,14016500,0.0,1.0
2012-03-02,6.0,6.13,5.97,6.11,10555700,6.0,6.13,5.97,6.11,10555700,0.0,1.0
2012-03-05,5.84,6.06,5.82,5.97,12407300,5.84,6.06,5.82,5.97,12407300,0.0,1.0
2012-03-06,5.7,5.8,5.7,5.78,13438300,5.7,5.8,5.7,5.78,13438300,0.0,1.0
2012-03-07,5.73,5.8,5.7,5.7,6659400,5.73,5.8,5.7,5.7,6659400,0.0,1.0
2012-03-08,5.93,5.95,5.73,5.78,11866100,5.93,5.95,5.73,5.78,11866100,0.0,1.0
2012-03-09,5.95,6.04,5.9,5.96,13893000,5.95,6.04,5.9,5.96,13893000,0.0,1.0
2012-03-12,5.85,6.0,5.85,5.97,6231100,5.85,6.0,5.85,5.97,6231100,0.0,1.0
2012-03-13,5.96,6.01,5.9,5.91,11527300,5.96,6.01,5.9,5.91,11527300,0.0,1.0
2012-03-14,5.88,5.99,5.83,5.95,10681600,5.88,5.99,5.83,5.95,10681600,0.0,1.0
2012-03-15,6.0,6.0,5.83,5.88,8350300,6.0,6.0,5.83,5.88,8350300,0.0,1.0
2012-03-16,6.12,6.1225,5.95,6.02,15498500,6.12,6.1225,5.95,6.02,15498500,0.0,1.0
2012-03-19,6.04,6.16,6.02,6.12,9238500,6.04,6.16,6.02,6.12,9238500,0.0,1.0
2012-03-20,6.03,6.07,6.0,6.03,5336900,6.03,6.07,6.0,6.03,5336900,0.0,1.0
2012-03-21,6.03,6.06,5.95,6.02,7125300,6.03,6.06,5.95,6.02,7125300,0.0,1.0
2012-03-22,6.0,6.02,5.91,5.98,7838600,6.0,6.02,5.91,5.98,7838600,0.0,1.0
2012-03-23,5.97,6.0,5.93,6.0,5700300,5.97,6.0,5.93,6.0,5700300,0.0,1.0
2012-03-26,6.08,6.09,6.0,6.0,4992100,6.08,6.09,6.0,6.0,4992100,0.0,1.0
2012-03-27,6.18,6.195,6.07,6.1,11802000,6.18,6.195,6.07,6.1,11802000,0.0,1.0
2012-03-28,6.04,6.28,6.03,6.2,12661100,6.04,6.28,6.03,6.2,12661100,0.0,1.0
2012-03-29,6.0,6.05,5.96,5.99,9802800,6.0,6.05,5.96,5.99,9802800,0.0,1.0
2012-03-30,5.98,6.07,5.97,6.02,13253800,5.98,6.07,5.97,6.02,13253800,0.0,1.0
2012-04-02,5.97,6.04,5.95,5.99,16839800,5.97,6.04,5.95,5.99,16839800,0.0,1.0
2012-04-03,5.97,6.03,5.9,6.02,10481600,5.97,6.03,5.9,6.02,10481600,0.0,1.0
2012-04-04,5.89,5.97,5.85,5.92,15172600,5.89,5.97,5.85,5.92,15172600,0.0,1.0
2012-04-05,5.9,5.91,5.82,5.83,7149500,5.9,5.91,5.82,5.83,7149500,0.0,1.0
2012-04-09,5.84,5.9,5.78,5.8,11511500,5.84,5.9,5.78,5.8,11511500,0.0,1.0
2012-04-10,5.74,5.92,5.74,5.83,9566500,5.74,5.92,5.74,5.83,9566500,0.0,1.0
2012-04-11,5.74,5.82,5.7,5.81,8042600,5.74,5.82,5.7,5.81,8042600,0.0,1.0
2012-04-12,5.82,5.86,5.73,5.74,8493000,5.82,5.86,5.73,5.74,8493000,0.0,1.0
2012-04-13,5.62,5.83,5.62,5.8,9873700,5.62,5.83,5.62,5.8,9873700,0.0,1.0
2012-04-16,5.51,5.65,5.5,5.64,16716600,5.51,5.65,5.5,5.64,16716600,0.0,1.0
2012-04-17,5.58,5.7,5.49,5.55,40709000,5.58,5.7,5.49,5.55,40709000,0.0,1.0
2012-04-18,5.54,5.68,5.54,5.56,11500700,5.54,5.68,5.54,5.56,11500700,0.0,1.0
2012-04-19,5.85,5.98,5.8,5.88,47347100,5.85,5.98,5.8,5.88,47347100,0.0,1.0
2012-04-20,5.94,5.95,5.85,5.89,17610400,5.94,5.95,5.85,5.89,17610400,0.0,1.0
2012-04-23,5.86,5.98,5.81,5.95,15963500,5.86,5.98,5.81,5.95,15963500,0.0,1.0
2012-04-24,6.05,6.06,5.84,5.85,23033500,6.05,6.06,5.84,5.85,23033500,0.0,1.0
2012-04-25,6.15,6.15,6.07,6.09,19105400,6.15,6.15,6.07,6.09,19105400,0.0,1.0
2012-04-26,6.18,6.23,6.12,6.14,14484200,6.18,6.23,6.12,6.14,14484200,0.0,1.0
2012-04-27,6.27,6.3,6.15,6.22,16330600,6.27,6.3,6.15,6.22,16330600,0.0,1.0
2012-04-30,6.26,6.28,6.21,6.27,13619800,6.26,6.28,6.21,6.27,13619800,0.0,1.0
2012-05-01,6.26,6.35,6.2,6.25,15985400,6.26,6.35,6.2,6.25,15985400,0.0,1.0
2012-05-02,6.25,6.29,6.2,6.22,12852600,6.25,6.29,6.2,6.22,12852600,0.0,1.0
2012-05-03,6.22,6.28,6.21,6.28,9374900,6.22,6.28,6.21,6.28,9374900,0.0,1.0
2012-05-04,6.19,6.27,6.145,6.17,9649100,6.19,6.27,6.145,6.17,9649100,0.0,1.0
2012-05-07,6.31,6.37,6.1401,6.16,22660300,6.31,6.37,6.1401,6.16,22660300,0.0,1.0
2012-05-08,6.22,6.28,6.14,6.26,14175100,6.22,6.28,6.14,6.26,14175100,0.0,1.0
2012-05-09,6.17,6.23,6.13,6.16,11798600,6.17,6.23,6.13,6.16,11798600,0.0,1.0
2012-05-10,6.28,6.38,6.19,6.22,21491100,6.28,6.38,6.19,6.22,21491100,0.0,1.0
2012-05-11,6.31,6.37,6.22,6.26,18426900,6.31,6.37,6.22,6.26,18426900,0.0,1.0
2012-05-14,6.23,6.3,6.19,6.27,11185600,6.23,6.3,6.19,6.27,11185600,0.0,1.0
2012-05-15,6.14,6.25,6.11,6.19,10086300,6.14,6.25,6.11,6.19,10086300,0.0,1.0
2012-05-16,6.09,6.23,6.09,6.13,12549000,6.09,6.23,6.09,6.13,12549000,0.0,1.0
2012-05-17,6.1,6.11,6.03,6.08,19169100,6.1,6.11,6.03,6.08,19169100,0.0,1.0
2012-05-18,5.96,6.23,5.91,6.23,29480000,5.96,6.23,5.91,6.23,29480000,0.0,1.0
2012-05-21,5.99,6.06,5.96,6.0,10279700,5.99,6.06,5.96,6.0,10279700,0.0,1.0
2012-05-22,5.94,6.02,5.83,6.0,19168100,5.94,6.02,5.83,6.0,19168100,0.0,1.0
2012-05-23,5.91,5.94,5.78,5.88,10120700,5.91,5.94,5.78,5.88,10120700,0.0,1.0
2012-05-24,5.91,5.935,5.79,5.91,10044600,5.91,5.935,5.79,5.91,10044600,0.0,1.0
2012-05-25,5.87,5.92,5.83,5.84,8831000,5.87,5.92,5.83,5.84,8831000,0.0,1.0
2012-05-29,5.9,5.99,5.85,5.9,9046300,5.9,5.99,5.85,5.9,9046300,0.0,1.0
2012-05-30,5.77,5.88,5.75,5.82,7892000,5.77,5.88,5.75,5.82,7892000,0.0,1.0
2012-05-31,5.74,5.8,5.66,5.78,9120200,5.74,5.8,5.66,5.78,9120200,0.0,1.0
2012-06-01,5.61,5.71,5.61,5.66,9768200,5.61,5.71,5.61,5.66,9768200,0.0,1.0
2012-06-04,5.59,5.8,5.55,5.67,23623400,5.59,5.8,5.55,5.67,23623400,0.0,1.0
2012-06-05,5.57,5.61,5.53,5.55,13177900,5.57,5.61,5.53,5.55,13177900,0.0,1.0
2012-06-06,5.66,5.69,5.59,5.62,15077200,5.66,5.69,5.59,5.62,15077200,0.0,1.0
2012-06-07,5.66,5.75,5.65,5.72,1658449,5.66,5.75,5.65,5.72,1658449,0.0,1.0
2012-06-08,5.71,5.74,5.61,5.67,1236477,5.71,5.74,5.61,5.67,1236477,0.0,1.0
2012-06-11,5.68,5.78,5.64,5.76,11300100,5.68,5.78,5.64,5.76,11300100,0.0,1.0
2012-06-12,5.87,5.88,5.61,5.73,17406100,5.87,5.88,5.61,5.73,17406100,0.0,1.0
2012-06-13,5.71,5.89,5.71,5.84,11269700,5.71,5.89,5.71,5.84,11269700,0.0,1.0
2012-06-14,5.8,5.88,5.7,5.72,11687100,5.8,5.88,5.7,5.72,11687100,0.0,1.0
2012-06-15,5.95,5.951,5.78,5.84,20303000,5.95,5.951,5.78,5.84,20303000,0.0,1.0
2012-06-18,5.78,5.9,5.7,5.89,19882000,5.78,5.9,5.7,5.89,19882000,0.0,1.0
2012-06-19,5.79,5.9,5.78,5.81,16807400,5.79,5.9,5.78,5.81,16807400,0.0,1.0
2012-06-20,5.72,5.79,5.67,5.78,16780100,5.72,5.79,5.67,5.78,16780100,0.0,1.0
2012-06-21,5.62,5.76,5.6,5.73,11397000,5.62,5.76,5.6,5.73,11397000,0.0,1.0
2012-06-22,5.7,5.75,5.62,5.63,8373600,5.7,5.75,5.62,5.63,8373600,0.0,1.0
2012-06-25,5.52,5.66,5.51,5.65,9136100,5.52,5.66,5.51,5.65,9136100,0.0,1.0
2012-06-26,5.52,5.59,5.51,5.52,9023300,5.52,5.59,5.51,5.52,9023300,0.0,1.0
2012-06-27,5.64,5.68,5.49,5.55,9681000,5.64,5.68,5.49,5.55,9681000,0.0,1.0
2012-06-28,5.55,5.65,5.48,5.62,11891300,5.55,5.65,5.48,5.62,11891300,0.0,1.0
2012-06-29,5.67,5.69,5.63,5.64,12371300,5.67,5.69,5.63,5.64,12371300,0.0,1.0
2012-07-02,5.8,5.82,5.66,5.73,10627900,5.8,5.82,5.66,5.73,10627900,0.0,1.0
2012-07-03,5.8,5.81,5.74,5.78,4340500,5.8,5.81,5.74,5.78,4340500,0.0,1.0
2012-07-05,5.72,5.8,5.71,5.77,5967300,5.72,5.8,5.71,5.77,5967300,0.0,1.0
2012-07-06,5.65,5.7,5.62,5.65,5784400,5.65,5.7,5.62,5.65,5784400,0.0,1.0
2012-07-09,5.62,5.68,5.58,5.63,9399000,5.62,5.68,5.58,5.63,9399000,0.0,1.0
2012-07-10,5.51,5.68,5.51,5.66,18757800,5.51,5.68,5.51,5.66,18757800,0.0,1.0
2012-07-11,5.62,5.63,5.51,5.53,6697100,5.62,5.63,5.51,5.53,6697100,0.0,1.0
2012-07-12,5.57,5.61,5.525,5.58,7708400,5.57,5.61,5.525,5.58,7708400,0.0,1.0
2012-07-13,5.59,5.65,5.505,5.57,13106700,5.59,5.65,5.505,5.57,13106700,0.0,1.0
2012-07-16,5.57,5.59,5.48,5.56,12623100,5.57,5.59,5.48,5.56,12623100,0.0,1.0
2012-07-17,5.63,5.64,5.52,5.58,6497200,5.63,5.64,5.52,5.58,6497200,0.0,1.0
2012-07-18,5.56,5.63,5.51,5.55,13726900,5.56,5.63,5.51,5.55,13726900,0.0,1.0
2012-07-19,5.58,5.6,5.51,5.58,12218300,5.58,5.6,5.51,5.58,12218300,0.0,1.0
2012-07-20,5.38,5.55,5.38,5.55,8437100,5.38,5.55,5.38,5.55,8437100,0.0,1.0
2012-07-23,5.26,5.37,5.26,5.35,11370400,5.26,5.37,5.26,5.35,11370400,0.0,1.0
2012-07-24,5.2,5.33,5.16,5.27,10307900,5.2,5.33,5.16,5.27,10307900,0.0,1.0
2012-07-25,5.33,5.34,5.15,5.23,12892000,5.33,5.34,5.15,5.23,12892000,0.0,1.0
2012-07-26,4.97,5.29,4.79,5.2,75284300,4.97,5.29,4.79,5.2,75284300,0.0,1.0
2012-07-27,5.22,5.23,5.0,5.02,24394000,5.22,5.23,5.0,5.02,24394000,0.0,1.0
2012-07-30,5.16,5.22,5.1,5.18,18891100,5.16,5.22,5.1,5.18,18891100,0.0,1.0
2012-07-31,5.17,5.23,5.14,5.14,15995800,5.17,5.23,5.14,5.14,15995800,0.0,1.0
2012-08-01,5.21,5.29,5.17,5.18,20461200,5.21,5.29,5.17,5.18,20461200,0.0,1.0
2012-08-02,5.12,5.18,5.1,5.15,12868600,5.12,5.18,5.1,5.15,12868600,0.0,1.0
2012-08-03,5.31,5.34,5.24,5.33,22398000,5.31,5.34,5.24,5.33,22398000,0.0,1.0
2012-08-06,5.26,5.33,5.24,5.32,26992500,5.26,5.33,5.24,5.32,26992500,0.0,1.0
2012-08-07,5.33,5.37,5.25,5.28,21733700,5.33,5.37,5.25,5.28,21733700,0.0,1.0
2012-08-08,5.38,5.43,5.28,5.33,15994000,5.38,5.43,5.28,5.33,15994000,0.0,1.0
2012-08-09,5.5,5.5,5.36,5.38,18406900,5.5,5.5,5.36,5.38,18406900,0.0,1.0
2012-08-10,5.54,5.56,5.44,5.49,16014300,5.54,5.56,5.44,5.49,16014300,0.0,1.0
2012-08-13,5.51,5.54,5.44,5.51,7541800,5.51,5.54,5.44,5.51,7541800,0.0,1.0
2012-08-14,5.46,5.5375,5.43,5.53,8500100,5.46,5.5375,5.43,5.53,8500100,0.0,1.0
2012-08-15,5.53,5.55,5.44,5.45,7486200,5.53,5.55,5.44,5.45,7486200,0.0,1.0
2012-08-16,5.51,5.58,5.49,5.53,14705200,5.51,5.58,5.49,5.53,14705200,0.0,1.0
2012-08-17,5.59,5.61,5.48,5.48,17967500,5.59,5.61,5.48,5.48,17967500,0.0,1.0
2012-08-20,5.61,5.64,5.55,5.56,9438100,5.61,5.64,5.55,5.56,9438100,0.0,1.0
2012-08-21,5.63,5.7,5.59,5.6,13182600,5.63,5.7,5.59,5.6,13182600,0.0,1.0
2012-08-22,5.52,5.64,5.47,5.6,14147100,5.52,5.64,5.47,5.6,14147100,0.0,1.0
2012-08-23,5.4,5.53,5.37,5.51,10371700,5.4,5.53,5.37,5.51,10371700,0.0,1.0
2012-08-24,5.5,5.53,5.38,5.39,9515100,5.5,5.53,5.38,5.39,9515100,0.0,1.0
2012-08-27,5.43,5.53,5.42,5.46,9969800,5.43,5.53,5.42,5.46,9969800,0.0,1.0
2012-08-28,5.48,5.5,5.415,5.42,6260200,5.48,5.5,5.415,5.42,6260200,0.0,1.0
2012-08-29,5.55,5.58,5.46,5.47,10490200,5.55,5.58,5.46,5.47,10490200,0.0,1.0
2012-08-30,5.43,5.53,5.42,5.51,6443600,5.43,5.53,5.42,5.51,6443600,0.0,1.0
2012-08-31,5.4,5.51,5.39,5.46,8957800,5.4,5.51,5.39,5.46,8957800,0.0,1.0
2012-09-04,5.41,5.44,5.37,5.38,11650900,5.41,5.44,5.37,5.38,11650900,0.0,1.0
2012-09-05,5.52,5.54,5.34,5.43,15260600,5.52,5.54,5.34,5.43,15260600,0.0,1.0
2012-09-06,5.55,5.62,5.51,5.55,13140700,5.55,5.62,5.51,5.55,13140700,0.0,1.0
2012-09-07,5.63,5.64,5.51,5.57,16101500,5.63,5.64,5.51,5.57,16101500,0.0,1.0
2012-09-10,5.6,5.67,5.58,5.63,7706200,5.6,5.67,5.58,5.63,7706200,0.0,1.0
2012-09-11,5.58,5.665,5.54,5.59,8394600,5.58,5.665,5.54,5.59,8394600,0.0,1.0
2012-09-12,5.64,5.69,5.58,5.59,8906800,5.64,5.69,5.58,5.59,8906800,0.0,1.0
2012-09-13,5.78,5.795,5.59,5.64,8768000,5.78,5.795,5.59,5.64,8768000,0.0,1.0
2012-09-14,5.82,5.88,5.74,5.75,9107400,5.82,5.88,5.74,5.75,9107400,0.0,1.0
2012-09-17,5.78,5.83,5.73,5.8,7124400,5.78,5.83,5.73,5.8,7124400,0.0,1.0
2012-09-18,5.75,5.79,5.55,5.59,15843700,5.75,5.79,5.55,5.59,15843700,0.0,1.0
2012-09-19,5.76,5.89,5.72,5.78,14800500,5.76,5.89,5.72,5.78,14800500,0.0,1.0
2012-09-20,5.79,5.82,5.71,5.73,8050300,5.79,5.82,5.71,5.73,8050300,0.0,1.0
2012-09-21,5.79,5.84,5.77,5.81,7772000,5.79,5.84,5.77,5.81,7772000,0.0,1.0
2012-09-24,5.64,5.79,5.64,5.77,20050200,5.64,5.79,5.64,5.77,20050200,0.0,1.0
2012-09-25,5.63,5.75,5.62,5.68,19246500,5.63,5.75,5.62,5.68,19246500,0.0,1.0
2012-09-26,5.61,5.66,5.55,5.63,6393400,5.61,5.66,5.55,5.63,6393400,0.0,1.0
2012-09-27,5.66,5.71,5.6,5.64,8741300,5.66,5.71,5.6,5.64,8741300,0.0,1.0
2012-09-28,5.74,5.75,5.58,5.63,9907800,5.74,5.75,5.58,5.63,9907800,0.0,1.0
2012-10-01,5.69,5.78,5.63,5.76,14230900,5.69,5.78,5.63,5.76,14230900,0.0,1.0
2012-10-02,5.66,5.7,5.59,5.69,8640900,5.66,5.7,5.59,5.69,8640900,0.0,1.0
2012-10-03,5.69,5.72,5.625,5.67,10898100,5.69,5.72,5.625,5.67,10898100,0.0,1.0
2012-10-04,5.81,5.84,5.69,5.74,7262900,5.81,5.84,5.69,5.74,7262900,0.0,1.0
2012-10-05,5.76,5.9,5.73,5.85,12382500,5.76,5.9,5.73,5.85,12382500,0.0,1.0
2012-10-08,5.75,5.78,5.71,5.76,4429000,5.75,5.78,5.71,5.76,4429000,0.0,1.0
2012-10-09,5.6,5.75,5.59,5.73,6842300,5.6,5.75,5.59,5.73,6842300,0.0,1.0
2012-10-10,5.57,5.62,5.51,5.59,6152600,5.57,5.62,5.51,5.59,6152600,0.0,1.0
2012-10-11,5.58,5.74,5.57,5.62,13178300,5.58,5.74,5.57,5.62,13178300,0.0,1.0
2012-10-12,5.57,5.68,5.5,5.58,13269800,5.57,5.68,5.5,5.58,13269800,0.0,1.0
2012-10-15,5.63,5.63,5.54,5.6,6332800,5.63,5.63,5.54,5.6,6332800,0.0,1.0
2012-10-16,5.66,5.715,5.62,5.66,5922000,5.66,5.715,5.62,5.66,5922000,0.0,1.0
2012-10-17,5.62,5.69,5.52,5.64,12931000,5.62,5.69,5.52,5.64,12931000,0.0,1.0
2012-10-18,5.4,5.54,5.35,5.5,31549400,5.4,5.54,5.35,5.5,31549400,0.0,1.0
2012-10-19,5.22,5.4,5.18,5.36,18667500,5.22,5.4,5.18,5.36,18667500,0.0,1.0
2012-10-22,5.23,5.33,5.19,5.23,18844700,5.23,5.33,5.19,5.23,18844700,0.0,1.0
2012-10-23,5.1,5.26,5.1,5.15,24070100,5.1,5.26,5.1,5.15,24070100,0.0,1.0
2012-10-24,5.07,5.22,5.07,5.17,15351600,5.07,5.22,5.07,5.17,15351600,0.0,1.0
2012-10-25,5.12,5.19,5.07,5.15,10309500,5.12,5.19,5.07,5.15,10309500,0.0,1.0
2012-10-26,5.17,5.2,5.04,5.05,15638500,5.17,5.2,5.04,5.05,15638500,0.0,1.0
2012-10-31,5.14,5.17,5.07,5.15,5820600,5.14,5.17,5.07,5.15,5820600,0.0,1.0
2012-11-01,5.24,5.24,5.1,5.1,9272800,5.24,5.24,5.1,5.1,9272800,0.0,1.0
2012-11-02,5.2,5.26,5.17,5.23,8792200,5.2,5.26,5.17,5.23,8792200,0.0,1.0
2012-11-05,5.34,5.35,5.17,5.2,14723800,5.34,5.35,5.17,5.2,14723800,0.0,1.0
2012-11-06,5.35,5.45,5.31,5.3301,11915000,5.35,5.45,5.31,5.3301,11915000,0.0,1.0
2012-11-07,5.16,5.32,5.13,5.31,10789700,5.16,5.32,5.13,5.31,10789700,0.0,1.0
2012-11-08,5.08,5.21,5.08,5.16,12358200,5.08,5.21,5.08,5.16,12358200,0.0,1.0
2012-11-09,5.15,5.24,5.08,5.08,13507300,5.15,5.24,5.08,5.08,13507300,0.0,1.0
2012-11-12,5.21,5.22,5.15,5.17,7816100,5.21,5.22,5.15,5.17,7816100,0.0,1.0
2012-11-13,5.19,5.33,5.18,5.2,15141000,5.19,5.33,5.18,5.2,15141000,0.0,1.0
2012-11-14,5.12,5.28,5.11,5.22,10508500,5.12,5.28,5.11,5.22,10508500,0.0,1.0
2012-11-15,5.11,5.17,5.09,5.12,8762400,5.11,5.17,5.09,5.12,8762400,0.0,1.0
2012-11-16,5.14,5.2,5.1,5.12,10518000,5.14,5.2,5.1,5.12,10518000,0.0,1.0
2012-11-19,5.21,5.24,5.17,5.21,8160800,5.21,5.24,5.17,5.21,8160800,0.0,1.0
2012-11-20,5.23,5.34,5.18,5.25,23745000,5.23,5.34,5.18,5.25,23745000,0.0,1.0
2012-11-21,5.5,5.53,5.18,5.22,52526500,5.5,5.53,5.18,5.22,52526500,0.0,1.0
2012-11-23,5.59,5.64,5.46,5.51,14303500,5.59,5.64,5.46,5.51,14303500,0.0,1.0
2012-11-26,5.66,5.86,5.59,5.65,40267900,5.66,5.86,5.59,5.65,40267900,0.0,1.0
2012-11-27,5.63,5.74,5.5,5.61,22242500,5.63,5.74,5.5,5.61,22242500,0.0,1.0
2012-11-28,5.69,5.72,5.57,5.6,15199900,5.69,5.72,5.57,5.6,15199900,0.0,1.0
2012-11-29,5.63,5.77,5.59,5.7,13557800,5.63,5.77,5.59,5.7,13557800,0.0,1.0
2012-11-30,5.54,5.7,5.515,5.68,19755500,5.54,5.7,5.515,5.68,19755500,0.0,1.0
2012-12-03,5.52,5.68,5.52,5.67,16004700,5.52,5.68,5.52,5.67,16004700,0.0,1.0
2012-12-04,5.55,5.61,5.51,5.6,15791900,5.55,5.61,5.51,5.6,15791900,0.0,1.0
2012-12-05,5.57,5.62,5.54,5.56,14839100,5.57,5.62,5.54,5.56,14839100,0.0,1.0
2012-12-06,5.59,5.63,5.55,5.59,16045000,5.59,5.63,5.55,5.59,16045000,0.0,1.0
2012-12-07,5.6,5.63,5.46,5.62,18709900,5.6,5.63,5.46,5.62,18709900,0.0,1.0
2012-12-10,5.71,5.73,5.53,5.56,15155600,5.71,5.73,5.53,5.56,15155600,0.0,1.0
2012-12-11,5.74,5.74,5.64,5.72,11048800,5.74,5.74,5.64,5.72,11048800,0.0,1.0
2012-12-12,5.67,5.78,5.66,5.78,10507400,5.67,5.78,5.66,5.78,10507400,0.0,1.0
2012-12-13,5.63,5.72,5.61,5.69,11732800,5.63,5.72,5.61,5.69,11732800,0.0,1.0
2012-12-14,5.67,5.765,5.6,5.75,10160700,5.67,5.765,5.6,5.75,10160700,0.0,1.0
2012-12-17,5.74,5.75,5.63,5.67,10216900,5.74,5.75,5.63,5.67,10216900,0.0,1.0
2012-12-18,5.79,5.8,5.71,5.76,10967100,5.79,5.8,5.71,5.76,10967100,0.0,1.0
2012-12-19,5.74,5.8,5.72,5.79,7773800,5.74,5.8,5.72,5.79,7773800,0.0,1.0
2012-12-20,5.81,5.84,5.73,5.76,8219500,5.81,5.84,5.73,5.76,8219500,0.0,1.0
2012-12-21,5.82,5.82,5.7,5.77,16953100,5.82,5.82,5.7,5.77,16953100,0.0,1.0
2012-12-24,5.78,5.81,5.73,5.8,4115300,5.78,5.81,5.73,5.8,4115300,0.0,1.0
2012-12-26,5.7,5.78,5.66,5.78,7938400,5.7,5.78,5.66,5.78,7938400,0.0,1.0
2012-12-27,5.7,5.73,5.57,5.69,8082300,5.7,5.73,5.57,5.69,8082300,0.0,1.0
2012-12-28,5.58,5.68,5.56,5.66,5937800,5.58,5.68,5.56,5.66,5937800,0.0,1.0
2012-12-31,5.73,5.76,5.53,5.57,10146300,5.73,5.76,5.53,5.57,10146300,0.0,1.0
2013-01-02,5.89,5.9,5.76,5.86,12050300,5.89,5.9,5.76,5.86,12050300,0.0,1.0
2013-01-03,5.95,5.99,5.81,5.92,12251000,5.95,5.99,5.81,5.92,12251000,0.0,1.0
2013-01-04,5.92,6.01,5.86,5.95,15409900,5.92,6.01,5.86,5.95,15409900,0.0,1.0
2013-01-07,5.98,6.07,5.92,5.92,24078600,5.98,6.07,5.92,5.92,24078600,0.0,1.0
2013-01-08,6.12,6.2,5.99,6.0,27219300,6.12,6.2,5.99,6.0,27219300,0.0,1.0
2013-01-09,6.28,6.32,6.06,6.15,24853100,6.28,6.32,6.06,6.15,24853100,0.0,1.0
2013-01-10,6.3,6.34,6.17,6.34,17988500,6.3,6.34,6.17,6.34,17988500,0.0,1.0
2013-01-11,6.36,6.38,6.25,6.32,10968200,6.36,6.38,6.25,6.32,10968200,0.0,1.0
2013-01-14,6.32,6.44,6.28,6.33,10774700,6.32,6.44,6.28,6.33,10774700,0.0,1.0
2013-01-15,6.51,6.57,6.36,6.38,34951500,6.51,6.57,6.36,6.38,34951500,0.0,1.0
2013-01-16,6.45,6.51,6.4,6.5,15030500,6.45,6.51,6.4,6.5,15030500,0.0,1.0
2013-01-17,6.61,6.66,6.46,6.47,21646200,6.61,6.66,6.46,6.47,21646200,0.0,1.0
2013-01-18,6.7,6.71,6.56,6.63,25675800,6.7,6.71,6.56,6.63,25675800,0.0,1.0
2013-01-22,6.86,6.875,6.645,6.7,23912600,6.86,6.875,6.645,6.7,23912600,0.0,1.0
2013-01-23,6.86,6.885,6.73,6.86,23513000,6.86,6.885,6.73,6.86,23513000,0.0,1.0
2013-01-24,6.84,6.93,6.72,6.84,30283600,6.84,6.93,6.72,6.84,30283600,0.0,1.0
2013-01-25,6.86,6.91,6.79,6.88,21277100,6.86,6.91,6.79,6.88,21277100,0.0,1.0
2013-01-28,6.86,6.92,6.79,6.86,23663700,6.86,6.92,6.79,6.86,23663700,0.0,1.0
2013-01-29,7.1,7.43,7.05,7.25,70430400,7.1,7.43,7.05,7.25,70430400,0.0,1.0
2013-01-30,7.31,7.38,7.1,7.12,44079300,7.31,7.38,7.1,7.12,44079300,0.0,1.0
2013-01-31,7.47,7.527,7.27,7.33,35790200,7.47,7.527,7.27,7.33,35790200,0.0,1.0
2013-02-01,7.64,7.68,7.48,7.51,34982600,7.64,7.68,7.48,7.51,34982600,0.0,1.0
2013-02-04,7.45,7.59,7.43,7.59,27813000,7.45,7.59,7.43,7.59,27813000,0.0,1.0
2013-02-05,7.67,7.72,7.49,7.51,31186800,7.67,7.72,7.49,7.51,31186800,0.0,1.0
2013-02-06,7.66,7.69,7.53,7.65,30719000,7.66,7.69,7.53,7.65,30719000,0.0,1.0
2013-02-07,7.64,7.71,7.59,7.67,22255200,7.64,7.71,7.59,7.67,22255200,0.0,1.0
2013-02-08,7.7,7.73,7.58,7.64,16664100,7.7,7.73,7.58,7.64,16664100,0.0,1.0
2013-02-11,7.63,7.715,7.59,7.7,25170900,7.63,7.715,7.59,7.7,25170900,0.0,1.0
2013-02-12,7.59,7.73,7.53,7.67,29098700,7.59,7.73,7.53,7.67,29098700,0.0,1.0
2013-02-13,7.45,7.62,7.31,7.6,34767800,7.45,7.62,7.31,7.6,34767800,0.0,1.0
2013-02-14,7.53,7.6201,7.36,7.4,24557500,7.53,7.6201,7.36,7.4,24557500,0.0,1.0
2013-02-15,7.54,7.56,7.44,7.51,17838800,7.54,7.56,7.44,7.51,17838800,0.0,1.0
2013-02-19,7.5,7.53,7.36,7.49,20657400,7.5,7.53,7.36,7.49,20657400,0.0,1.0
2013-02-20,7.29,7.54,7.28,7.48,23769300,7.29,7.54,7.28,7.48,23769300,0.0,1.0
2013-02-21,7.26,7.35,7.165,7.26,21821100,7.26,7.35,7.165,7.26,21821100,0.0,1.0
2013-02-22,7.37,7.4,7.22,7.27,16170300,7.37,7.4,7.22,7.27,16170300,0.0,1.0
2013-02-25,7.23,7.47,7.22,7.4,14461200,7.23,7.47,7.22,7.4,14461200,0.0,1.0
2013-02-26,7.31,7.34,7.18,7.24,19867900,7.31,7.34,7.18,7.24,19867900,0.0,1.0
2013-02-27,7.33,7.395,7.17,7.27,18302500,7.33,7.395,7.17,7.27,18302500,0.0,1.0
2013-02-28,7.39,7.445,7.29,7.31,16258300,7.39,7.445,7.29,7.31,16258300,0.0,1.0
2013-03-01,7.37,7.43,7.26,7.35,15922900,7.37,7.43,7.26,7.35,15922900,0.0,1.0
2013-03-04,7.36,7.4,7.24,7.37,16031400,7.36,7.4,7.24,7.37,16031400,0.0,1.0
2013-03-05,7.38,7.44,7.28,7.4,15437500,7.38,7.44,7.28,7.4,15437500,0.0,1.0
2013-03-06,7.52,7.62,7.35,7.43,25952900,7.52,7.62,7.35,7.43,25952900,0.0,1.0
2013-03-07,7.43,7.6,7.42,7.53,11564600,7.43,7.6,7.42,7.53,11564600,0.0,1.0
2013-03-08,7.49,7.565,7.4099,7.45,11780900,7.49,7.565,7.4099,7.45,11780900,0.0,1.0
2013-03-11,7.5,7.52,7.33,7.47,13266900,7.5,7.52,7.33,7.47,13266900,0.0,1.0
2013-03-12,7.59,7.645,7.46,7.48,19515100,7.59,7.645,7.46,7.48,19515100,0.0,1.0
2013-03-13,7.53,7.58,7.45,7.58,7493500,7.53,7.58,7.45,7.58,7493500,0.0,1.0
2013-03-14,7.52,7.58,7.48,7.58,8533700,7.52,7.58,7.48,7.58,8533700,0.0,1.0
2013-03-15,7.39,7.49,7.36,7.48,13345300,7.39,7.49,7.36,7.48,13345300,0.0,1.0
2013-03-18,7.32,7.39,7.295,7.3,9509900,7.32,7.39,7.295,7.3,9509900,0.0,1.0
2013-03-19,7.27,7.43,7.24,7.35,11274200,7.27,7.43,7.24,7.35,11274200,0.0,1.0
2013-03-20,7.45,7.52,7.3,7.31,14122300,7.45,7.52,7.3,7.31,14122300,0.0,1.0
2013-03-21,7.37,7.49,7.345,7.41,15274100,7.37,7.49,7.345,7.41,15274100,0.0,1.0
2013-03-22,7.4,7.48,7.35,7.38,10343400,7.4,7.48,7.35,7.38,10343400,0.0,1.0
2013-03-25,7.32,7.43,7.285,7.42,11806300,7.32,7.43,7.285,7.42,11806300,0.0,1.0
2013-03-26,7.44,7.46,7.28,7.32,14321900,7.44,7.46,7.28,7.32,14321900,0.0,1.0
2013-03-27,7.65,7.715,7.31,7.38,43986800,7.65,7.715,7.31,7.38,43986800,0.0,1.0
2013-03-28,7.81,7.85,7.6,7.65,49193600,7.81,7.85,7.6,7.65,49193600,0.0,1.0
2013-04-01,7.8,7.86,7.72,7.83,29655600,7.8,7.86,7.72,7.83,29655600,0.0,1.0
2013-04-02,7.89,7.95,7.8,7.83,14036700,7.89,7.95,7.8,7.83,14036700,0.0,1.0
2013-04-03,7.75,7.85,7.685,7.79,19796800,7.75,7.85,7.685,7.79,19796800,0.0,1.0
2013-04-04,7.92,7.94,7.72,7.77,19237100,7.92,7.94,7.72,7.77,19237100,0.0,1.0
2013-04-05,7.86,7.91,7.77,7.82,15631000,7.86,7.91,7.77,7.82,15631000,0.0,1.0
2013-04-08,7.81,7.87,7.74,7.83,20338600,7.81,7.87,7.74,7.83,20338600,0.0,1.0
2013-04-09,7.82,7.88,7.79,7.84,13054300,7.82,7.88,7.79,7.84,13054300,0.0,1.0
2013-04-10,7.79,7.87,7.78,7.83,13607000,7.79,7.87,7.78,7.83,13607000,0.0,1.0
2013-04-11,7.67,7.91,7.65,7.82,22500500,7.67,7.91,7.65,7.82,22500500,0.0,1.0
2013-04-12,7.66,7.76,7.61,7.68,29404000,7.66,7.76,7.61,7.68,29404000,0.0,1.0
2013-04-15,7.47,7.69,7.46,7.63,14095800,7.47,7.69,7.46,7.63,14095800,0.0,1.0
2013-04-16,7.43,7.54,7.2825,7.5,20330800,7.43,7.54,7.2825,7.5,20330800,0.0,1.0
2013-04-17,7.28,7.4,7.18,7.36,18504600,7.28,7.4,7.18,7.36,18504600,0.0,1.0
2013-04-18,7.09,7.29,7.07,7.27,17823100,7.09,7.29,7.07,7.27,17823100,0.0,1.0
2013-04-19,7.27,7.31,7.13,7.18,17330500,7.27,7.31,7.13,7.18,17330500,0.0,1.0
2013-04-22,7.27,7.32,7.19,7.26,9739000,7.27,7.32,7.19,7.26,9739000,0.0,1.0
2013-04-23,7.35,7.42,7.28,7.29,10811300,7.35,7.42,7.28,7.29,10811300,0.0,1.0
2013-04-24,7.36,7.43,7.3,7.35,15120200,7.36,7.43,7.3,7.35,15120200,0.0,1.0
2013-04-25,7.54,7.58,7.29,7.35,44506100,7.54,7.58,7.29,7.35,44506100,0.0,1.0
2013-04-26,7.45,7.66,7.38,7.6,17130800,7.45,7.66,7.38,7.6,17130800,0.0,1.0
2013-04-29,7.49,7.525,7.44,7.45,6824800,7.49,7.525,7.44,7.45,6824800,0.0,1.0
2013-04-30,7.49,7.53,7.41,7.44,16287400,7.49,7.53,7.41,7.44,16287400,0.0,1.0
2013-05-01,7.49,7.61,7.45,7.47,12945600,7.49,7.61,7.45,7.47,12945600,0.0,1.0
2013-05-02,7.61,7.68,7.48,7.52,12569000,7.61,7.68,7.48,7.52,12569000,0.0,1.0
2013-05-03,7.69,7.76,7.65,7.7,10444500,7.69,7.76,7.65,7.7,10444500,0.0,1.0
2013-05-06,7.74,7.78,7.52,7.69,8083900,7.74,7.78,7.52,7.69,8083900,0.0,1.0
2013-05-07,7.69,7.755,7.63,7.74,8469600,7.69,7.755,7.63,7.74,8469600,0.0,1.0
2013-05-08,7.85,7.86,7.67,7.69,13150000,7.85,7.86,7.67,7.69,13150000,0.0,1.0
2013-05-09,8.3,8.32,7.87,7.87,32390500,8.3,8.32,7.87,7.87,32390500,0.0,1.0
2013-05-10,8.45,8.59,8.36,8.4901,29974600,8.45,8.59,8.36,8.4901,29974600,0.0,1.0
2013-05-13,8.65,8.835,8.39,8.4,29685200,8.65,8.835,8.39,8.4,29685200,0.0,1.0
2013-05-14,8.7,8.74,8.55,8.67,28730700,8.7,8.74,8.55,8.67,28730700,0.0,1.0
2013-05-15,9.1,9.13,8.7,8.7,28149100,9.1,9.13,8.7,8.7,28149100,0.0,1.0
2013-05-16,9.04,9.18,8.96,9.17,36964000,9.04,9.18,8.96,9.17,36964000,0.0,1.0
2013-05-17,9.1,9.14,8.97,8.98,23520700,9.1,9.14,8.97,8.98,23520700,0.0,1.0
2013-05-20,9.25,9.38,9.12,9.15,20048700,9.25,9.38,9.12,9.15,20048700,0.0,1.0
2013-05-21,9.23,9.39,9.18,9.27,31314800,9.23,9.39,9.18,9.27,31314800,0.0,1.0
2013-05-22,9.13,9.34,9.1,9.25,32703400,9.13,9.34,9.1,9.25,32703400,0.0,1.0
2013-05-23,9.16,9.2,8.92,9.03,23811400,9.16,9.2,8.92,9.03,23811400,0.0,1.0
2013-05-24,9.08,9.17,9.04,9.08,18912200,9.08,9.17,9.04,9.08,18912200,0.0,1.0
2013-05-28,9.22,9.32,9.1482,9.19,15846700,9.22,9.32,9.1482,9.19,15846700,0.0,1.0
2013-05-29,9.16,9.24,9.075,9.17,12454900,9.16,9.24,9.075,9.17,12454900,0.0,1.0
2013-05-30,9.27,9.29,9.13,9.18,13489300,9.27,9.29,9.13,9.18,13489300,0.0,1.0
2013-05-31,9.24,9.5,9.22,9.23,26375600,9.24,9.5,9.22,9.23,26375600,0.0,1.0
2013-06-03,9.41,9.425,9.16,9.25,17482400,9.41,9.425,9.16,9.25,17482400,0.0,1.0
2013-06-04,9.15,9.39,9.15,9.37,21661400,9.15,9.39,9.15,9.37,21661400,0.0,1.0
2013-06-05,9.0,9.2,8.97,9.14,20455300,9.0,9.2,8.97,9.14,20455300,0.0,1.0
2013-06-06,9.18,9.195,8.93,9.0,27854500,9.18,9.195,8.93,9.0,27854500,0.0,1.0
2013-06-07,9.3,9.4,9.2,9.25,12822000,9.3,9.4,9.2,9.25,12822000,0.0,1.0
2013-06-10,9.45,9.48,9.26,9.33,12655200,9.45,9.48,9.26,9.33,12655200,0.0,1.0
2013-06-11,9.44,9.61,9.27,9.33,14084500,9.44,9.61,9.27,9.33,14084500,0.0,1.0
2013-06-12,9.42,9.55,9.38,9.53,9231600,9.42,9.55,9.38,9.53,9231600,0.0,1.0
2013-06-13,9.58,9.6,9.33,9.39,9989600,9.58,9.6,9.33,9.39,9989600,0.0,1.0
2013-06-14,9.51,9.64,9.47,9.55,6549600,9.51,9.64,9.47,9.55,6549600,0.0,1.0
2013-06-17,9.64,9.75,9.54,9.54,9841500,9.64,9.75,9.54,9.54,9841500,0.0,1.0
2013-06-18,9.54,9.68,9.51,9.64,12205400,9.54,9.68,9.51,9.64,12205400,0.0,1.0
2013-06-19,9.4,9.63,9.35,9.57,14413300,9.4,9.63,9.35,9.57,14413300,0.0,1.0
2013-06-20,9.11,9.415,9.07,9.34,16457400,9.11,9.415,9.07,9.34,16457400,0.0,1.0
2013-06-21,9.14,9.285,9.01,9.21,16961700,9.14,9.285,9.01,9.21,16961700,0.0,1.0
2013-06-24,9.21,9.23,8.95,9.07,18266600,9.21,9.23,8.95,9.07,18266600,0.0,1.0
2013-06-25,9.03,9.41,9.02,9.31,28868600,9.03,9.41,9.02,9.31,28868600,0.0,1.0
2013-06-26,9.25,9.36,9.11,9.13,27822100,9.25,9.36,9.11,9.13,27822100,0.0,1.0
2013-06-27,9.22,9.45,9.19,9.4,14998800,9.22,9.45,9.19,9.4,14998800,0.0,1.0
2013-06-28,9.27,9.4,9.21,9.21,20589600,9.27,9.4,9.21,9.21,20589600,0.0,1.0
2013-07-01,9.37,9.42,9.19,9.32,21847800,9.37,9.42,9.19,9.32,21847800,0.0,1.0
2013-07-02,9.17,9.4,9.14,9.34,25582800,9.17,9.4,9.14,9.34,25582800,0.0,1.0
2013-07-03,9.15,9.21,9.05,9.15,11119300,9.15,9.21,9.05,9.15,11119300,0.0,1.0
2013-07-05,9.3,9.31,9.17,9.19,6418700,9.3,9.31,9.17,9.19,6418700,0.0,1.0
2013-07-08,9.37,9.37,9.16,9.19,16081300,9.37,9.37,9.16,9.19,16081300,0.0,1.0
2013-07-09,9.15,9.365,9.15,9.32,18793500,9.15,9.365,9.15,9.32,18793500,0.0,1.0
2013-07-10,9.23,9.27,9.1001,9.13,18375600,9.23,9.27,9.1001,9.13,18375600,0.0,1.0
2013-07-11,9.46,9.5,9.19,9.35,14516900,9.46,9.5,9.19,9.35,14516900,0.0,1.0
2013-07-12,9.61,9.695,9.38,9.43,15067800,9.61,9.695,9.38,9.43,15067800,0.0,1.0
2013-07-15,9.57,9.62,9.48,9.59,8086200,9.57,9.62,9.48,9.59,8086200,0.0,1.0
2013-07-16,9.47,9.62,9.42,9.59,6365500,9.47,9.62,9.42,9.59,6365500,0.0,1.0
2013-07-17,9.54,9.8,9.48,9.51,19245600,9.54,9.8,9.48,9.51,19245600,0.0,1.0
2013-07-18,9.6,9.66,9.53,9.58,15879700,9.6,9.66,9.53,9.58,15879700,0.0,1.0
2013-07-19,9.67,9.775,9.525,9.61,11056500,9.67,9.775,9.525,9.61,11056500,0.0,1.0
2013-07-22,10.02,10.11,9.64,9.65,25315700,10.02,10.11,9.64,9.65,25315700,0.0,1.0
2013-07-23,9.7,10.06,9.7,10.06,19490700,9.7,10.06,9.7,10.06,19490700,0.0,1.0
2013-07-24,9.61,9.8,9.6,9.75,16030000,9.61,9.8,9.6,9.75,16030000,0.0,1.0
2013-07-25,10.83,11.11,10.4,10.48,65440500,10.83,11.11,10.4,10.48,65440500,0.0,1.0
2013-07-26,10.96,10.98,10.73,10.8,20695600,10.96,10.98,10.73,10.8,20695600,0.0,1.0
2013-07-29,10.97,10.99,10.76,10.965,13572600,10.97,10.99,10.76,10.965,13572600,0.0,1.0
2013-07-30,10.83,11.02,10.81,11.0,20161500,10.83,11.02,10.81,11.0,20161500,0.0,1.0
2013-07-31,10.92,11.0,10.83,10.84,15118800,10.92,11.0,10.83,10.84,15118800,0.0,1.0
2013-08-01,11.15,11.49,10.92,10.96,34327200,11.15,11.49,10.92,10.96,34327200,0.0,1.0
2013-08-02,11.24,11.325,11.1,11.12,13272800,11.24,11.325,11.1,11.12,13272800,0.0,1.0
2013-08-05,11.22,11.38,11.12,11.16,9282600,11.22,11.38,11.12,11.16,9282600,0.0,1.0
2013-08-06,11.18,11.21,10.96,11.2,11857400,11.18,11.21,10.96,11.2,11857400,0.0,1.0
2013-08-07,11.11,11.18,11.01,11.15,8570100,11.11,11.18,11.01,11.15,8570100,0.0,1.0
2013-08-08,11.32,11.34,11.16,11.19,12392700,11.32,11.34,11.16,11.19,12392700,0.0,1.0
2013-08-09,11.35,11.44,11.27,11.28,10046200,11.35,11.44,11.27,11.28,10046200,0.0,1.0
2013-08-12,11.33,11.4,11.21,11.29,9141000,11.33,11.4,11.21,11.29,9141000,0.0,1.0
2013-08-13,11.24,11.4,11.22,11.35,10931600,11.24,11.4,11.22,11.35,10931600,0.0,1.0
2013-08-14,11.28,11.315,11.14,11.19,10780400,11.28,11.315,11.14,11.19,10780400,0.0,1.0
2013-08-15,11.0,11.21,10.92,11.16,15249300,11.0,11.21,10.92,11.16,15249300,0.0,1.0
2013-08-16,11.06,11.22,10.93,10.95,16074900,11.06,11.22,10.93,10.95,16074900,0.0,1.0
2013-08-19,10.99,11.17,10.98,11.07,9258600,10.99,11.17,10.98,11.07,9258600,0.0,1.0
2013-08-20,11.01,11.12,10.96,10.98,9103000,11.01,11.12,10.96,10.98,9103000,0.0,1.0
2013-08-21,11.1,11.19,10.98,11.01,9840300,11.1,11.19,10.98,11.01,9840300,0.0,1.0
2013-08-22,11.18,11.3,11.095,11.13,7762500,11.18,11.3,11.095,11.13,7762500,0.0,1.0
2013-08-23,11.14,11.2975,11.08,11.19,12789600,11.14,11.2975,11.08,11.19,12789600,0.0,1.0
2013-08-26,11.28,11.39,11.12,11.12,13106000,11.28,11.39,11.12,11.12,13106000,0.0,1.0
2013-08-27,10.7,11.2,10.66,11.2,16559400,10.7,11.2,10.66,11.2,16559400,0.0,1.0
2013-08-28,10.69,10.875,10.67,10.68,14307600,10.69,10.875,10.67,10.68,14307600,0.0,1.0
2013-08-29,10.66,10.85,10.61,10.68,10857400,10.66,10.85,10.61,10.68,10857400,0.0,1.0
2013-08-30,10.58,10.73,10.535,10.69,9709800,10.58,10.73,10.535,10.69,9709800,0.0,1.0
2013-09-03,10.9,11.08,10.75,10.77,13101300,10.9,11.08,10.75,10.77,13101300,0.0,1.0
2013-09-04,10.93,11.085,10.68,10.87,23567300,10.93,11.085,10.68,10.87,23567300,0.0,1.0
2013-09-05,11.57,11.67,10.95,10.96,39529100,11.57,11.67,10.95,10.96,39529100,0.0,1.0
2013-09-06,11.5,11.675,11.37,11.54,19772300,11.5,11.675,11.37,11.54,19772300,0.0,1.0
2013-09-09,11.99,12.02,11.46,11.51,24480100,11.99,12.02,11.46,11.51,24480100,0.0,1.0
2013-09-10,11.95,12.16,11.93,12.06,23858400,11.95,12.16,11.93,12.06,23858400,0.0,1.0
2013-09-11,11.92,11.95,11.72,11.93,26940500,11.92,11.95,11.72,11.93,26940500,0.0,1.0
2013-09-12,11.91,12.04,11.83,11.91,31083900,11.91,12.04,11.83,11.91,31083900,0.0,1.0
2013-09-13,11.84,11.98,11.82,11.95,10405500,11.84,11.98,11.82,11.95,10405500,0.0,1.0
2013-09-16,11.92,12.05,11.87,11.98,13696100,11.92,12.05,11.87,11.98,13696100,0.0,1.0
2013-09-17,11.9,12.005,11.8445,11.97,12270800,11.9,12.005,11.8445,11.97,12270800,0.0,1.0
2013-09-18,11.93,11.97,11.75,11.91,10724400,11.93,11.97,11.75,11.91,10724400,0.0,1.0
2013-09-19,11.74,11.9836,11.72,11.95,13408900,11.74,11.9836,11.72,11.95,13408900,0.0,1.0
2013-09-20,11.63,11.85,11.62,11.81,11114500,11.63,11.85,11.62,11.81,11114500,0.0,1.0
2013-09-23,11.5,11.57,11.36,11.56,9036900,11.5,11.57,11.36,11.56,9036900,0.0,1.0
2013-09-24,11.46,11.6,11.45,11.52,8471500,11.46,11.6,11.45,11.52,8471500,0.0,1.0
2013-09-25,11.45,11.54,11.37,11.49,7774400,11.45,11.54,11.37,11.49,7774400,0.0,1.0
2013-09-26,11.67,11.69,11.44,11.45,11577100,11.67,11.69,11.44,11.45,11577100,0.0,1.0
2013-09-27,11.52,11.655,11.475,11.61,6680000,11.52,11.655,11.475,11.61,6680000,0.0,1.0
2013-09-30,11.74,11.8,11.361,11.38,18376100,11.74,11.8,11.361,11.38,18376100,0.0,1.0
2013-10-01,11.76,11.79,11.61,11.78,10508700,11.76,11.79,11.61,11.78,10508700,0.0,1.0
2013-10-02,11.75,11.81,11.65,11.7,11106400,11.75,11.81,11.65,11.7,11106400,0.0,1.0
2013-10-03,11.66,11.82,11.5,11.74,10560500,11.66,11.82,11.5,11.74,10560500,0.0,1.0
2013-10-04,11.69,11.75,11.6,11.66,8975600,11.69,11.75,11.6,11.66,8975600,0.0,1.0
2013-10-07,11.63,11.69,11.51,11.62,8572100,11.63,11.69,11.51,11.62,8572100,0.0,1.0
2013-10-08,11.46,11.73,11.45,11.71,11560700,11.46,11.73,11.45,11.71,11560700,0.0,1.0
2013-10-09,11.72,11.79,11.48,11.48,15537000,11.72,11.79,11.48,11.48,15537000,0.0,1.0
2013-10-10,11.88,11.91,11.78,11.82,13942500,11.88,11.91,11.78,11.82,13942500,0.0,1.0
2013-10-11,11.87,11.9,11.7801,11.82,11748000,11.87,11.9,11.7801,11.82,11748000,0.0,1.0
2013-10-14,12.21,12.34,11.75,11.81,24445300,12.21,12.34,11.75,11.81,24445300,0.0,1.0
2013-10-15,12.08,12.26,11.99,12.19,12615800,12.08,12.26,11.99,12.19,12615800,0.0,1.0
2013-10-16,12.38,12.4,12.08,12.13,13359400,12.38,12.4,12.08,12.13,13359400,0.0,1.0
2013-10-17,12.38,12.48,12.25,12.36,12414400,12.38,12.48,12.25,12.36,12414400,0.0,1.0
2013-10-18,12.28,12.45,12.205,12.42,10329500,12.28,12.45,12.205,12.42,10329500,0.0,1.0
2013-10-21,12.22,12.33,12.175,12.25,9529600,12.22,12.33,12.175,12.25,9529600,0.0,1.0
2013-10-22,12.29,12.39,12.19,12.24,2150610,12.29,12.39,12.19,12.24,2150610,0.0,1.0
2013-10-23,12.29,12.4,12.1,12.31,2779536,12.29,12.4,12.1,12.31,2779536,0.0,1.0
2013-10-24,11.54,12.07,11.165,12.025,44734200,11.54,12.07,11.165,12.025,44734200,0.0,1.0
2013-10-25,11.62,11.72,11.38,11.55,16792800,11.62,11.72,11.38,11.55,16792800,0.0,1.0
2013-10-28,11.58,11.655,11.5,11.64,10567200,11.58,11.655,11.5,11.64,10567200,0.0,1.0
2013-10-29,11.79,11.815,11.61,11.63,17639300,11.79,11.815,11.61,11.63,17639300,0.0,1.0
2013-10-30,11.7,11.875,11.55,11.77,12683500,11.7,11.875,11.55,11.77,12683500,0.0,1.0
2013-10-31,11.69,11.8275,11.64,11.71,18080600,11.69,11.8275,11.64,11.71,18080600,0.0,1.0
2013-11-01,11.75,11.82,11.645,11.69,13187900,11.75,11.82,11.645,11.69,13187900,0.0,1.0
2013-11-04,11.99,12.03,11.75,11.77,13780500,11.99,12.03,11.75,11.77,13780500,0.0,1.0
2013-11-05,12.0,12.03,11.81,11.91,11376200,12.0,12.03,11.81,11.91,11376200,0.0,1.0
2013-11-06,11.91,12.07,11.84,12.01,10394900,11.91,12.07,11.84,12.01,10394900,0.0,1.0
2013-11-07,11.64,11.95,11.6,11.91,12958700,11.64,11.95,11.6,11.91,12958700,0.0,1.0
2013-11-08,11.88,11.88,11.65,11.67,10153400,11.88,11.88,11.65,11.67,10153400,0.0,1.0
2013-11-11,12.05,12.15,11.83,11.9,8259000,12.05,12.15,11.83,11.9,8259000,0.0,1.0
2013-11-12,11.91,12.04,11.86,12.02,8224200,11.91,12.04,11.86,12.02,8224200,0.0,1.0
2013-11-13,11.93,11.93,11.75,11.87,8915500,11.93,11.93,11.75,11.87,8915500,0.0,1.0
2013-11-14,11.96,11.99,11.885,11.94,5948300,11.96,11.99,11.885,11.94,5948300,0.0,1.0
2013-11-15,11.89,12.0,11.86,11.95,12014900,11.89,12.0,11.86,11.95,12014900,0.0,1.0
2013-11-18,11.57,11.98,11.55,11.88,12635400,11.57,11.98,11.55,11.88,12635400,0.0,1.0
2013-11-19,11.96,12.05,11.63,11.63,13008500,11.96,12.05,11.63,11.63,13008500,0.0,1.0
2013-11-20,11.97,12.15,11.92,12.15,9456900,11.97,12.15,11.92,12.15,9456900,0.0,1.0
2013-11-21,11.93,12.05,11.93,11.99,13839000,11.93,12.05,11.93,11.99,13839000,0.0,1.0
2013-11-22,12.05,12.07,11.875,11.875,10562000,12.05,12.07,11.875,11.875,10562000,0.0,1.0
2013-11-25,11.89,12.12,11.88,12.1,7662000,11.89,12.12,11.88,12.1,7662000,0.0,1.0
2013-11-26,11.73,11.92,11.73,11.87,13314500,11.73,11.92,11.73,11.87,13314500,0.0,1.0
2013-11-27,11.71,11.75,11.6199,11.71,8575400,11.71,11.75,11.6199,11.71,8575400,0.0,1.0
2013-11-29,11.58,11.77,11.55,11.72,4875600,11.58,11.77,11.55,11.72,4875600,0.0,1.0
2013-12-02,11.63,11.75,11.54,11.61,8200600,11.63,11.75,11.54,11.61,8200600,0.0,1.0
2013-12-03,11.82,11.82,11.54,11.59,9688400,11.82,11.82,11.54,11.59,9688400,0.0,1.0
2013-12-04,11.31,11.68,11.21,11.68,18412700,11.31,11.68,11.21,11.68,18412700,0.0,1.0
2013-12-05,11.34,11.41,11.2,11.26,8939400,11.34,11.41,11.2,11.26,8939400,0.0,1.0
2013-12-06,11.85,11.88,11.66,11.72,11569900,11.85,11.88,11.66,11.72,11569900,0.0,1.0
2013-12-09,11.72,11.89,11.62,11.75,10919800,11.72,11.89,11.62,11.75,10919800,0.0,1.0
2013-12-10,11.58,11.74,11.54,11.68,10056800,11.58,11.74,11.54,11.68,10056800,0.0,1.0
2013-12-11,11.18,11.615,11.12,11.55,17035300,11.18,11.615,11.12,11.55,17035300,0.0,1.0
2013-12-12,11.48,11.575,11.13,11.24,23995200,11.48,11.575,11.13,11.24,23995200,0.0,1.0
2013-12-13,11.39,11.55,11.27,11.49,7665700,11.39,11.55,11.27,11.49,7665700,0.0,1.0
2013-12-16,11.4,11.54,11.36,11.37,7348300,11.4,11.54,11.36,11.37,7348300,0.0,1.0
2013-12-17,11.44,11.44,11.24,11.4,8834100,11.44,11.44,11.24,11.4,8834100,0.0,1.0
2013-12-18,11.54,11.55,11.299,11.46,17850600,11.54,11.55,11.299,11.46,17850600,0.0,1.0
2013-12-19,11.62,11.63,11.47,11.48,6681000,11.62,11.63,11.47,11.48,6681000,0.0,1.0
2013-12-20,11.84,11.845,11.61,11.64,17398100,11.84,11.845,11.61,11.64,17398100,0.0,1.0
2013-12-23,11.97,11.99,11.79,11.84,8566400,11.97,11.99,11.79,11.84,8566400,0.0,1.0
2013-12-24,11.99,12.02,11.89,11.97,3818300,11.99,12.02,11.89,11.97,3818300,0.0,1.0
2013-12-26,12.17,12.28,11.91,12.0,9633000,12.17,12.28,11.91,12.0,9633000,0.0,1.0
2013-12-27,12.06,12.21,12.02,12.21,5538500,12.06,12.21,12.02,12.21,5538500,0.0,1.0
2013-12-30,12.02,12.08,11.98,12.04,7166500,12.02,12.08,11.98,12.04,7166500,0.0,1.0
2013-12-31,12.02,12.03,11.91,11.99,5607000,12.02,12.03,11.91,11.99,5607000,0.0,1.0
2014-01-02,11.91,12.02,11.85,12.02,7971600,11.91,12.02,11.85,12.02,7971600,0.0,1.0
2014-01-03,11.93,11.99,11.865,11.94,7278900,11.93,11.99,11.865,11.94,7278900,0.0,1.0
2014-01-06,12.33,12.55,12.2,12.49,14814100,12.33,12.55,12.2,12.49,14814100,0.0,1.0
2014-01-07,12.44,12.49,12.35,12.35,8661300,12.44,12.49,12.35,12.35,8661300,0.0,1.0
2014-01-08,12.79,12.93,12.44,12.51,14313600,12.79,12.93,12.44,12.51,14313600,0.0,1.0
2014-01-09,12.78,12.87,12.64,12.68,9473600,12.78,12.87,12.64,12.68,9473600,0.0,1.0
2014-01-10,13.11,13.27,12.79,12.88,14994800,13.11,13.27,12.79,12.88,14994800,0.0,1.0
2014-01-13,12.92,13.25,12.88,13.07,9197300,12.92,13.25,12.88,13.07,9197300,0.0,1.0
2014-01-14,13.18,13.2,12.91,12.91,8036200,13.18,13.2,12.91,12.91,8036200,0.0,1.0
2014-01-15,13.34,13.5,13.17,13.19,14748200,13.34,13.5,13.17,13.19,14748200,0.0,1.0
2014-01-16,13.55,13.68,13.31,13.36,20084700,13.55,13.68,13.31,13.36,20084700,0.0,1.0
2014-01-17,13.51,13.64,13.45,13.63,11156700,13.51,13.64,13.45,13.63,11156700,0.0,1.0
2014-01-21,13.98,14.02,13.625,13.74,20088100,13.98,14.02,13.625,13.74,20088100,0.0,1.0
2014-01-22,13.87,14.08,13.73,13.98,11150200,13.87,14.08,13.73,13.98,11150200,0.0,1.0
2014-01-23,13.65,13.88,13.55,13.78,12427100,13.65,13.88,13.55,13.78,12427100,0.0,1.0
2014-01-24,13.34,13.65,13.34,13.55,10551900,13.34,13.65,13.34,13.55,10551900,0.0,1.0
2014-01-27,13.21,13.39,13.04,13.35,10145800,13.21,13.39,13.04,13.35,10145800,0.0,1.0
2014-01-28,13.28,13.36,13.21,13.26,7322500,13.28,13.36,13.21,13.26,7322500,0.0,1.0
2014-01-29,13.18,13.38,13.08,13.13,8557700,13.18,13.38,13.08,13.13,8557700,0.0,1.0
2014-01-30,13.56,13.62,13.27,13.31,11052800,13.56,13.62,13.27,13.31,11052800,0.0,1.0
2014-01-31,13.53,13.67,13.3,13.42,14001000,13.53,13.67,13.3,13.42,14001000,0.0,1.0
2014-02-03,13.01,13.55,12.96,13.55,18772400,13.01,13.55,12.96,13.55,18772400,0.0,1.0
2014-02-04,12.85,13.49,12.595,13.1,29029700,12.85,13.49,12.595,13.1,29029700,0.0,1.0
2014-02-05,12.76,12.85,12.47,12.77,22160500,12.76,12.85,12.47,12.77,22160500,0.0,1.0
2014-02-06,12.83,12.96,12.73,12.76,13854800,12.83,12.96,12.73,12.76,13854800,0.0,1.0
2014-02-07,13.1,13.18,12.88,12.92,15197400,13.1,13.18,12.88,12.92,15197400,0.0,1.0
2014-02-10,12.91,13.1,12.875,13.05,11969000,12.91,13.1,12.875,13.05,11969000,0.0,1.0
2014-02-11,12.85,12.92,12.76,12.87,18535600,12.85,12.92,12.76,12.87,18535600,0.0,1.0
2014-02-12,12.96,13.04,12.83,12.83,9368100,12.96,13.04,12.83,12.83,9368100,0.0,1.0
2014-02-13,13.03,13.08,12.84,12.92,10309600,13.03,13.08,12.84,12.92,10309600,0.0,1.0
2014-02-14,13.3,13.435,13.05,13.08,14839400,13.3,13.435,13.05,13.08,14839400,0.0,1.0
2014-02-18,13.38,13.519,13.29,13.3,10683000,13.38,13.519,13.29,13.3,10683000,0.0,1.0
2014-02-19,13.06,13.43,13.04,13.35,11679000,13.06,13.43,13.04,13.35,11679000,0.0,1.0
2014-02-20,13.23,13.24,13.0,13.06,7949100,13.23,13.24,13.0,13.06,7949100,0.0,1.0
2014-02-21,13.14,13.26,13.13,13.25,6452100,13.14,13.26,13.13,13.25,6452100,0.0,1.0
2014-02-24,13.08,13.24,13.07,13.14,6551700,13.08,13.24,13.07,13.14,6551700,0.0,1.0
2014-02-25,13.39,13.45,13.05,13.09,15637000,13.39,13.45,13.05,13.09,15637000,0.0,1.0
2014-02-26,13.34,13.58,13.271,13.41,7316800,13.34,13.58,13.271,13.41,7316800,0.0,1.0
2014-02-27,13.3,13.41,13.23,13.34,8489700,13.3,13.41,13.23,13.34,8489700,0.0,1.0
2014-02-28,13.1,13.34,12.98,13.28,10209100,13.1,13.34,12.98,13.28,10209100,0.0,1.0
2014-03-03,13.0,13.05,12.805,12.91,9447000,13.0,13.05,12.805,12.91,9447000,0.0,1.0
2014-03-04,13.23,13.26,13.11,13.12,13015200,13.23,13.26,13.11,13.12,13015200,0.0,1.0
2014-03-05,13.38,13.48,13.22,13.25,9877400,13.38,13.48,13.22,13.25,9877400,0.0,1.0
2014-03-06,13.55,13.59,13.4301,13.45,9379700,13.55,13.59,13.4301,13.45,9379700,0.0,1.0
2014-03-07,13.7,13.74,13.36,13.61,16277700,13.7,13.74,13.36,13.61,16277700,0.0,1.0
2014-03-10,13.46,13.84,13.4301,13.73,8144900,13.46,13.84,13.4301,13.73,8144900,0.0,1.0
2014-03-11,13.18,13.48,13.14,13.48,10491100,13.18,13.48,13.14,13.48,10491100,0.0,1.0
2014-03-12,12.88,13.16,12.82,13.11,20048800,12.88,13.16,12.82,13.11,20048800,0.0,1.0
2014-03-13,12.74,12.9799,12.61,12.93,23579600,12.74,12.9799,12.61,12.93,23579600,0.0,1.0
2014-03-14,13.01,13.205,12.68,12.75,19886300,13.01,13.205,12.68,12.75,19886300,0.0,1.0
2014-03-17,12.98,13.16,12.94,13.06,9973800,12.98,13.16,12.94,13.06,9973800,0.0,1.0
2014-03-18,13.21,13.27,12.96,13.0,6499400,13.21,13.27,12.96,13.0,6499400,0.0,1.0
2014-03-19,13.15,13.38,13.04,13.23,8716600,13.15,13.38,13.04,13.23,8716600,0.0,1.0
2014-03-20,13.1,13.18,13.035,13.1,7487000,13.1,13.18,13.035,13.1,7487000,0.0,1.0
2014-03-21,12.82,13.39,12.82,13.37,15490800,12.82,13.39,12.82,13.37,15490800,0.0,1.0
2014-03-24,12.84,13.14,12.69,13.05,11359200,12.84,13.14,12.69,13.05,11359200,0.0,1.0
2014-03-25,13.26,13.42,12.92,12.92,13773800,13.26,13.42,12.92,12.92,13773800,0.0,1.0
2014-03-26,13.23,13.465,13.21,13.31,10501900,13.23,13.465,13.21,13.31,10501900,0.0,1.0
2014-03-27,13.21,13.26,12.94,13.21,11154800,13.21,13.26,12.94,13.21,11154800,0.0,1.0
2014-03-28,13.2,13.44,13.16,13.2,6161600,13.2,13.44,13.16,13.2,6161600,0.0,1.0
2014-03-31,13.52,13.57,13.265,13.3,8554100,13.52,13.57,13.265,13.3,8554100,0.0,1.0
2014-04-01,13.62,13.65,13.49,13.55,6763200,13.62,13.65,13.49,13.55,6763200,0.0,1.0
2014-04-02,13.69,13.73,13.52,13.65,6616500,13.69,13.73,13.52,13.65,6616500,0.0,1.0
2014-04-03,13.77,13.8,13.63,13.71,9393500,13.77,13.8,13.63,13.71,9393500,0.0,1.0
2014-04-04,13.5,13.9,13.47,13.79,12360800,13.5,13.9,13.47,13.79,12360800,0.0,1.0
2014-04-07,13.22,13.545,13.16,13.46,8820500,13.22,13.545,13.16,13.46,8820500,0.0,1.0
2014-04-08,12.91,13.2,12.85,13.18,10181500,12.91,13.2,12.85,13.18,10181500,0.0,1.0
2014-04-09,13.54,13.585,12.88,12.98,15143200,13.54,13.585,12.88,12.98,15143200,0.0,1.0
2014-04-10,12.93,13.59,12.88,13.53,11188800,12.93,13.59,12.88,13.53,11188800,0.0,1.0
2014-04-11,12.69,12.84,12.48,12.81,25143100,12.69,12.84,12.48,12.81,25143100,0.0,1.0
2014-04-14,13.31,13.32,12.98,13.0,16741300,13.31,13.32,12.98,13.0,16741300,0.0,1.0
2014-04-15,13.35,13.43,12.97,13.22,13631600,13.35,13.43,12.97,13.22,13631600,0.0,1.0
2014-04-16,13.5,13.64,13.37,13.57,9740400,13.5,13.64,13.37,13.57,9740400,0.0,1.0
2014-04-17,13.65,13.71,13.43,13.48,8675900,13.65,13.71,13.43,13.48,8675900,0.0,1.0
2014-04-21,13.72,13.72,13.5,13.62,9735400,13.72,13.72,13.5,13.62,9735400,0.0,1.0
2014-04-22,13.75,13.8,13.63,13.75,8953000,13.75,13.8,13.63,13.75,8953000,0.0,1.0
2014-04-23,13.69,13.82,13.62,13.8,9002700,13.69,13.82,13.62,13.8,9002700,0.0,1.0
2014-04-24,13.75,13.81,13.56,13.76,8433500,13.75,13.81,13.56,13.76,8433500,0.0,1.0
2014-04-25,13.38,13.72,13.33,13.72,10712200,13.38,13.72,13.33,13.72,10712200,0.0,1.0
2014-04-28,13.58,13.65,13.23,13.49,14544600,13.58,13.65,13.23,13.49,14544600,0.0,1.0
2014-04-29,12.73,13.32,12.64,12.79,35508200,12.73,13.32,12.64,12.79,35508200,0.0,1.0
2014-04-30,12.61,12.74,12.365,12.74,27599000,12.61,12.74,12.365,12.74,27599000,0.0,1.0
2014-05-01,12.6,12.74,12.5,12.64,14400500,12.6,12.74,12.5,12.64,14400500,0.0,1.0
2014-05-02,12.81,12.82,12.57,12.61,17337600,12.81,12.82,12.57,12.61,17337600,0.0,1.0
2014-05-05,13.07,13.1475,12.72,12.75,14657200,13.07,13.1475,12.72,12.75,14657200,0.0,1.0
2014-05-06,12.95,13.08,12.85,13.04,11597500,12.95,13.08,12.85,13.04,11597500,0.0,1.0
2014-05-07,12.77,13.01,12.63,12.98,9748600,12.77,13.01,12.63,12.98,9748600,0.0,1.0
2014-05-08,12.8,12.985,12.7,12.76,7198900,12.8,12.985,12.7,12.76,7198900,0.0,1.0
2014-05-09,12.73,12.79,12.47,12.73,12957800,12.73,12.79,12.47,12.73,12957800,0.0,1.0
2014-05-12,12.93,12.94,12.72,12.8,9417000,12.93,12.94,12.72,12.8,9417000,0.0,1.0
2014-05-13,12.8,13.02,12.78,12.94,8806600,12.8,13.02,12.78,12.94,8806600,0.0,1.0
2014-05-14,12.79,12.9,12.74,12.82,12604200,12.79,12.9,12.74,12.82,12604200,0.0,1.0
2014-05-15,12.69,12.78,12.56,12.78,12954800,12.69,12.78,12.56,12.78,12954800,0.0,1.0
2014-05-16,12.8,12.88,12.59,12.67,10994000,12.8,12.88,12.59,12.67,10994000,0.0,1.0
2014-05-19,12.83,12.85,12.65,12.77,9444700,12.83,12.85,12.65,12.77,9444700,0.0,1.0
2014-05-20,12.62,12.82,12.47,12.81,11616700,12.62,12.82,12.47,12.81,11616700,0.0,1.0
2014-05-21,12.8,12.91,12.619,12.67,6774200,12.8,12.91,12.619,12.67,6774200,0.0,1.0
2014-05-22,12.68,12.83,12.63,12.78,14167900,12.68,12.83,12.63,12.78,14167900,0.0,1.0
2014-05-23,12.83,12.875,12.69,12.71,8081600,12.83,12.875,12.69,12.71,8081600,0.0,1.0
2014-05-27,12.95,13.02,12.83,12.9,8627900,12.95,13.02,12.83,12.9,8627900,0.0,1.0
2014-05-28,13.15,13.189,12.945,13.0,11588600,13.15,13.189,12.945,13.0,11588600,0.0,1.0
2014-05-29,12.99,13.1699,12.945,13.15,13999300,12.99,13.1699,12.945,13.15,13999300,0.0,1.0
2014-05-30,12.83,13.08,12.79,12.99,12815400,12.83,13.08,12.79,12.99,12815400,0.0,1.0
2014-06-02,12.88,12.95,12.73,12.86,6364000,12.88,12.95,12.73,12.86,6364000,0.0,1.0
2014-06-03,12.97,12.99,12.81,12.82,6046000,12.97,12.99,12.81,12.82,6046000,0.0,1.0
2014-06-04,13.05,13.05,12.82,12.9,7743800,13.05,13.05,12.82,12.9,7743800,0.0,1.0
2014-06-05,13.18,13.19,12.96,12.96,8770700,13.18,13.19,12.96,12.96,8770700,0.0,1.0
2014-06-06,13.13,13.2,13.06,13.19,6822600,13.13,13.2,13.06,13.19,6822600,0.0,1.0
2014-06-09,12.76,13.04,12.69,13.04,16697400,12.76,13.04,12.69,13.04,16697400,0.0,1.0
2014-06-10,12.84,12.86,12.47,12.77,24582700,12.84,12.86,12.47,12.77,24582700,0.0,1.0
2014-06-11,12.87,12.91,12.62,12.79,17673200,12.87,12.91,12.62,12.79,17673200,0.0,1.0
2014-06-12,12.8,12.97,12.74,12.91,25173900,12.8,12.97,12.74,12.91,25173900,0.0,1.0
2014-06-13,12.8,12.945,12.76,12.79,11668100,12.8,12.945,12.76,12.79,11668100,0.0,1.0
2014-06-16,12.92,13.19,12.92,13.1,14078500,12.92,13.19,12.92,13.1,14078500,0.0,1.0
2014-06-17,12.6,12.8,12.28,12.8,37104600,12.6,12.8,12.28,12.8,37104600,0.0,1.0
2014-06-18,12.64,12.74,12.49,12.59,13569600,12.64,12.74,12.49,12.59,13569600,0.0,1.0
2014-06-19,12.66,12.72,12.57,12.69,17818400,12.66,12.72,12.57,12.69,17818400,0.0,1.0
2014-06-20,12.71,12.7399,12.45,12.69,12072300,12.71,12.7399,12.45,12.69,12072300,0.0,1.0
2014-06-23,12.62,12.75,12.6,12.72,7132600,12.62,12.75,12.6,12.72,7132600,0.0,1.0
2014-06-24,12.58,12.72,12.565,12.66,7790400,12.58,12.72,12.565,12.66,7790400,0.0,1.0
2014-06-25,12.7,12.75,12.63,12.63,9018400,12.7,12.75,12.63,12.63,9018400,0.0,1.0
2014-06-26,12.63,12.715,12.59,12.7,14205200,12.63,12.715,12.59,12.7,14205200,0.0,1.0
2014-06-27,12.76,12.77,12.6,12.61,14360300,12.76,12.77,12.6,12.61,14360300,0.0,1.0
2014-06-30,12.77,12.86,12.71,12.86,5759100,12.77,12.86,12.71,12.86,5759100,0.0,1.0
2014-07-01,12.99,13.03,12.77,12.78,8828700,12.99,13.03,12.77,12.78,8828700,0.0,1.0
2014-07-02,13.13,13.135,12.92,12.96,7628200,13.13,13.135,12.92,12.96,7628200,0.0,1.0
2014-07-03,13.11,13.13,13.0,13.11,3812300,13.11,13.13,13.0,13.11,3812300,0.0,1.0
2014-07-07,13.02,13.14,13.01,13.05,5929200,13.02,13.14,13.01,13.05,5929200,0.0,1.0
2014-07-08,13.0,13.06,12.925,13.05,9966000,13.0,13.06,12.925,13.05,9966000,0.0,1.0
2014-07-09,13.02,13.09,12.96,12.99,6304200,13.02,13.09,12.96,12.99,6304200,0.0,1.0
2014-07-10,13.1,13.1,12.83,12.94,10079400,13.1,13.1,12.83,12.94,10079400,0.0,1.0
2014-07-11,13.29,13.307,12.905,13.01,14815100,13.29,13.307,12.905,13.01,14815100,0.0,1.0
2014-07-14,13.03,13.34,13.0,13.34,9524000,13.03,13.34,13.0,13.34,9524000,0.0,1.0
2014-07-15,12.85,13.1,12.65,12.99,14605500,12.85,13.1,12.65,12.99,14605500,0.0,1.0
2014-07-16,12.87,13.01,12.81,12.85,8821100,12.87,13.01,12.81,12.85,8821100,0.0,1.0
2014-07-17,12.46,12.79,12.44,12.76,1801820,12.46,12.79,12.44,12.76,1801820,0.0,1.0
2014-07-18,12.67,12.68,12.5,12.52,1985861,12.67,12.68,12.5,12.52,1985861,0.0,1.0
2014-07-21,12.55,12.67,12.48,12.67,8540800,12.55,12.67,12.48,12.67,8540800,0.0,1.0
2014-07-22,12.85,12.97,12.65,12.66,9623200,12.85,12.97,12.65,12.66,9623200,0.0,1.0
2014-07-23,13.02,13.04,12.84,12.85,8926400,13.02,13.04,12.84,12.85,8926400,0.0,1.0
2014-07-24,13.26,13.27,12.84,13.09,18675900,13.26,13.27,12.84,13.09,18675900,0.0,1.0
2014-07-25,13.11,13.29,13.01,13.26,14072700,13.11,13.29,13.01,13.26,14072700,0.0,1.0
2014-07-28,12.97,13.11,12.86,13.1,7107800,12.97,13.11,12.86,13.1,7107800,0.0,1.0
2014-07-29,12.89,13.0,12.85,12.92,5543700,12.89,13.0,12.85,12.92,5543700,0.0,1.0
2014-07-30,13.14,13.26,12.88,12.94,10821400,13.14,13.26,12.88,12.94,10821400,0.0,1.0
2014-07-31,12.78,13.07,12.78,13.02,9829100,12.78,13.07,12.78,13.02,9829100,0.0,1.0
2014-08-01,12.59,12.74,12.45,12.71,1955168,12.59,12.74,12.45,12.71,1955168,0.0,1.0
2014-08-04,12.81,12.925,12.528,12.59,2537237,12.81,12.925,12.528,12.59,2537237,0.0,1.0
2014-08-05,12.88,12.93,12.73,12.76,12039200,12.88,12.93,12.73,12.76,12039200,0.0,1.0
2014-08-06,12.85,12.9,12.75,12.77,10090800,12.85,12.9,12.75,12.77,10090800,0.0,1.0
2014-08-07,12.26,12.83,12.2,12.8,11662600,12.26,12.83,12.2,12.8,11662600,0.0,1.0
2014-08-08,12.33,12.33,12.03,12.25,15177600,12.33,12.33,12.03,12.25,15177600,0.0,1.0
2014-08-11,12.26,12.38,12.24,12.35,6727800,12.26,12.38,12.24,12.35,6727800,0.0,1.0
2014-08-12,12.37,12.38,12.23,12.24,9226400,12.37,12.38,12.23,12.24,9226400,0.0,1.0
2014-08-13,12.48,12.5,12.37,12.4,8315700,12.48,12.5,12.37,12.4,8315700,0.0,1.0
2014-08-14,12.58,12.59,12.48,12.5,5865500,12.58,12.59,12.48,12.5,5865500,0.0,1.0
2014-08-15,12.46,12.62,12.39,12.61,6157500,12.46,12.62,12.39,12.61,6157500,0.0,1.0
2014-08-18,12.64,12.67,12.52,12.56,5770600,12.64,12.67,12.52,12.56,5770600,0.0,1.0
2014-08-19,12.59,12.72,12.545,12.67,8105000,12.59,12.72,12.545,12.67,8105000,0.0,1.0
2014-08-20,12.6,12.64,12.5,12.58,6536100,12.6,12.64,12.5,12.58,6536100,0.0,1.0
2014-08-21,12.66,12.67,12.54,12.59,5745300,12.66,12.67,12.54,12.59,5745300,0.0,1.0
2014-08-22,12.49,12.65,12.45,12.61,7862700,12.49,12.65,12.45,12.61,7862700,0.0,1.0
2014-08-25,12.46,12.59,12.42,12.55,5699900,12.46,12.59,12.42,12.55,5699900,0.0,1.0
2014-08-26,12.44,12.55,12.36,12.5,7042900,12.44,12.55,12.36,12.5,7042900,0.0,1.0
2014-08-27,12.38,12.466,12.37,12.44,5677800,12.38,12.466,12.37,12.44,5677800,0.0,1.0
2014-08-28,12.35,12.41,12.25,12.28,5559700,12.35,12.41,12.25,12.28,5559700,0.0,1.0
2014-08-29,12.68,12.74,12.385,12.43,9164700,12.68,12.74,12.385,12.43,9164700,0.0,1.0
2014-09-02,12.59,12.7,12.51,12.69,6770500,12.59,12.7,12.51,12.69,6770500,0.0,1.0
2014-09-03,12.44,12.67,12.42,12.64,7171300,12.44,12.67,12.42,12.64,7171300,0.0,1.0
2014-09-04,12.24,12.53,12.18,12.45,8566500,12.24,12.53,12.18,12.45,8566500,0.0,1.0
2014-09-05,12.01,12.2499,11.99,12.24,31427400,12.01,12.2499,11.99,12.24,31427400,0.0,1.0
2014-09-08,12.32,12.41,12.06,12.09,33066800,12.32,12.41,12.06,12.09,33066800,0.0,1.0
2014-09-09,12.38,12.445,12.21,12.33,20661900,12.38,12.445,12.21,12.33,20661900,0.0,1.0
2014-09-10,12.51,12.55,12.35,12.37,20114900,12.51,12.55,12.35,12.37,20114900,0.0,1.0
2014-09-11,12.54,12.57,12.42,12.48,12622700,12.54,12.57,12.42,12.48,12622700,0.0,1.0
2014-09-12,12.5,12.58,12.45,12.56,13674600,12.5,12.58,12.45,12.56,13674600,0.0,1.0
2014-09-15,12.39,12.52,12.31,12.47,15904000,12.39,12.52,12.31,12.47,15904000,0.0,1.0
2014-09-16,12.34,12.41,12.195,12.36,23483000,12.34,12.41,12.195,12.36,23483000,0.0,1.0
2014-09-17,12.22,12.48,12.2,12.38,21608300,12.22,12.48,12.2,12.38,21608300,0.0,1.0
2014-09-18,12.42,12.5,12.28,12.29,12799700,12.42,12.5,12.28,12.29,12799700,0.0,1.0
2014-09-19,12.41,12.51,12.28,12.49,10684900,12.41,12.51,12.28,12.49,10684900,0.0,1.0
2014-09-22,12.33,12.38,12.28,12.35,6841051,12.33,12.38,12.28,12.35,6841051,0.0,1.0
2014-09-23,12.17,12.28,12.15,12.27,7891504,12.17,12.28,12.15,12.27,7891504,0.0,1.0
2014-09-24,12.15,12.26,12.065,12.17,9322932,12.15,12.26,12.065,12.17,9322932,0.0,1.0
2014-09-25,11.95,12.15,11.85,12.08,12174277,11.95,12.15,11.85,12.08,12174277,0.0,1.0
2014-09-26,12.03,12.08,11.89,11.95,6205507,12.03,12.08,11.89,11.95,6205507,0.0,1.0
2014-09-29,11.92,12.04,11.85,11.9,7170903,11.92,12.04,11.85,11.9,7170903,0.0,1.0
2014-09-30,11.81,11.95,11.76,11.93,9021982,11.81,11.95,11.76,11.93,9021982,0.0,1.0
2014-10-01,11.8,11.85,11.67,11.81,11237223,11.8,11.85,11.67,11.81,11237223,0.0,1.0
2014-10-02,11.85,11.9,11.655,11.82,10095697,11.85,11.9,11.655,11.82,10095697,0.0,1.0
2014-10-03,11.93,11.98,11.82,11.89,6024922,11.93,11.98,11.82,11.89,6024922,0.0,1.0
2014-10-06,11.93,12.0,11.75,11.97,11060257,11.93,12.0,11.75,11.97,11060257,0.0,1.0
2014-10-07,11.78,11.935,11.73,11.82,10542189,11.78,11.935,11.73,11.82,10542189,0.0,1.0
2014-10-08,12.14,12.15,11.74,11.79,14098805,12.14,12.15,11.74,11.79,14098805,0.0,1.0
2014-10-09,11.92,12.21,11.87,12.09,22081447,11.92,12.21,11.87,12.09,22081447,0.0,1.0
2014-10-10,11.92,12.195,11.875,11.95,12127014,11.92,12.195,11.875,11.95,12127014,0.0,1.0
2014-10-13,11.74,12.05,11.74,11.89,11006255,11.74,12.05,11.74,11.89,11006255,0.0,1.0
2014-10-14,11.56,11.94,11.55,11.85,10881595,11.56,11.94,11.55,11.85,10881595,0.0,1.0
2014-10-15,11.44,11.495,11.11,11.43,12214258,11.44,11.495,11.11,11.43,12214258,0.0,1.0
2014-10-16,11.45,11.52,11.1,11.19,10614162,11.45,11.52,11.1,11.19,10614162,0.0,1.0
2014-10-17,11.37,11.56,11.3,11.47,13678309,11.37,11.56,11.3,11.47,13678309,0.0,1.0
2014-10-20,11.61,11.61,11.345,11.37,6051454,11.61,11.61,11.345,11.37,6051454,0.0,1.0
2014-10-21,12.03,12.05,11.7,11.72,13140633,12.03,12.05,11.7,11.72,13140633,0.0,1.0
2014-10-22,12.32,12.65,12.25,12.49,40322161,12.32,12.65,12.25,12.49,40322161,0.0,1.0
2014-10-23,12.71,12.73,12.47,12.47,21460130,12.71,12.73,12.47,12.47,21460130,0.0,1.0
2014-10-24,12.99,13.055,12.71,12.75,12397254,12.99,13.055,12.71,12.75,12397254,0.0,1.0
2014-10-27,13.1,13.1454,12.93,12.96,11774112,13.1,13.1454,12.93,12.96,11774112,0.0,1.0
2014-10-28,13.21,13.27,13.1,13.13,13080051,13.21,13.27,13.1,13.13,13080051,0.0,1.0
2014-10-29,13.14,13.3,13.12,13.21,12756601,13.14,13.3,13.12,13.21,12756601,0.0,1.0
2014-10-30,13.18,13.22,13.06,13.12,10052887,13.18,13.22,13.06,13.12,10052887,0.0,1.0
2014-10-31,13.28,13.38,13.26,13.27,18024960,13.28,13.38,13.26,13.27,18024960,0.0,1.0
2014-11-03,13.3,13.35,13.23,13.31,10502492,13.3,13.35,13.23,13.31,10502492,0.0,1.0
2014-11-04,13.26,13.3,13.175,13.24,10239522,13.26,13.3,13.175,13.24,10239522,0.0,1.0
2014-11-05,13.33,13.46,13.3,13.46,18702713,13.33,13.46,13.3,13.46,18702713,0.0,1.0
2014-11-06,13.36,13.42,13.32,13.39,15675202,13.36,13.42,13.32,13.39,15675202,0.0,1.0
2014-11-07,13.24,13.36,13.23,13.32,12553243,13.24,13.36,13.23,13.32,12553243,0.0,1.0
2014-11-10,13.45,13.46,13.3,13.3,16469707,13.45,13.46,13.3,13.3,16469707,0.0,1.0
2014-11-11,13.41,13.48,13.26,13.45,12611312,13.41,13.48,13.26,13.45,12611312,0.0,1.0
2014-11-12,13.41,13.46,13.31,13.39,15560509,13.41,13.46,13.31,13.39,15560509,0.0,1.0
2014-11-13,13.41,13.55,13.325,13.44,9621130,13.41,13.55,13.325,13.44,9621130,0.0,1.0
2014-11-14,13.36,13.515,13.29,13.41,9229325,13.36,13.515,13.29,13.41,9229325,0.0,1.0
2014-11-17,13.38,13.43,13.28,13.32,11966472,13.38,13.43,13.28,13.32,11966472,0.0,1.0
2014-11-18,13.68,13.76,13.35,13.37,27529627,13.68,13.76,13.35,13.37,27529627,0.0,1.0
2014-11-19,13.09,13.68,13.04,13.67,21932768,13.09,13.68,13.04,13.67,21932768,0.0,1.0
2014-11-20,12.95,13.05,12.8,13.05,13986584,12.95,13.05,12.8,13.05,13986584,0.0,1.0
2014-11-21,12.94,13.14,12.89,13.11,13105601,12.94,13.14,12.89,13.11,13105601,0.0,1.0
2014-11-24,13.14,13.15,12.97,13.01,8030048,13.14,13.15,12.97,13.01,8030048,0.0,1.0
2014-11-25,12.86,13.215,12.75,13.11,13598722,12.86,13.215,12.75,13.11,13598722,0.0,1.0
2014-11-26,12.81,13.01,12.785,12.92,10995621,12.81,13.01,12.785,12.92,10995621,0.0,1.0
2014-11-28,12.87,12.94,12.81,12.84,5447184,12.87,12.94,12.81,12.84,5447184,0.0,1.0
2014-12-01,12.89,13.04,12.73,12.79,10042656,12.89,13.04,12.73,12.79,10042656,0.0,1.0
2014-12-02,12.94,13.0,12.83,12.89,6727752,12.94,13.0,12.83,12.89,6727752,0.0,1.0
2014-12-03,13.04,13.06,12.94,12.96,7927702,13.04,13.06,12.94,12.96,7927702,0.0,1.0
2014-12-04,12.78,13.04,12.76,13.04,7584051,12.78,13.04,12.76,13.04,7584051,0.0,1.0
2014-12-05,12.91,12.92,12.75,12.78,6528144,12.91,12.92,12.75,12.78,6528144,0.0,1.0
2014-12-08,12.94,12.98,12.85,12.89,9787544,12.94,12.98,12.85,12.89,9787544,0.0,1.0
2014-12-09,13.04,13.05,12.77,12.79,11469971,13.04,13.05,12.77,12.79,11469971,0.0,1.0
2014-12-10,12.6,12.99,12.56,12.99,9518872,12.6,12.99,12.56,12.99,9518872,0.0,1.0
2014-12-11,12.89,12.92,12.59,12.63,12638789,12.89,12.92,12.59,12.63,12638789,0.0,1.0
2014-12-12,13.0,13.13,12.75,12.83,21820215,13.0,13.13,12.75,12.83,21820215,0.0,1.0
2014-12-15,12.8,13.03,12.71,13.02,20251656,12.8,13.03,12.71,13.02,20251656,0.0,1.0
2014-12-16,12.95,13.22,12.74,12.78,18072974,12.95,13.22,12.74,12.78,18072974,0.0,1.0
2014-12-17,13.02,13.035,12.74,12.99,12873145,13.02,13.035,12.74,12.99,12873145,0.0,1.0
2014-12-18,13.26,13.3,13.06,13.18,11671075,13.26,13.3,13.06,13.18,11671075,0.0,1.0
2014-12-19,13.15,13.38,13.15,13.28,18616603,13.15,13.38,13.15,13.28,18616603,0.0,1.0
2014-12-22,13.1,13.26,12.95,13.15,15902008,13.1,13.26,12.95,13.15,15902008,0.0,1.0
2014-12-23,13.06,13.19,12.93,13.19,10461702,13.06,13.19,12.93,13.19,10461702,0.0,1.0
2014-12-24,13.13,13.23,13.07,13.08,1817734,13.13,13.23,13.07,13.08,1817734,0.0,1.0
2014-12-26,13.17,13.21,13.06,13.14,4478818,13.17,13.21,13.06,13.14,4478818,0.0,1.0
2014-12-29,13.23,13.235,13.03,13.11,3456439,13.23,13.235,13.03,13.11,3456439,0.0,1.0
2014-12-30,13.37,13.39,13.14,13.23,6711125,13.37,13.39,13.14,13.23,6711125,0.0,1.0
2014-12-31,13.25,13.41,13.12,13.37,7875390,13.25,13.41,13.12,13.37,7875390,0.0,1.0
2015-01-02,13.22,13.33,13.14,13.29,10521165,13.22,13.33,13.14,13.29,10521165,0.0,1.0
2015-01-05,13.81,13.95,13.42,13.45,17359453,13.81,13.95,13.42,13.45,17359453,0.0,1.0
2015-01-06,13.7,13.89,13.495,13.8,18291626,13.7,13.89,13.495,13.8,18291626,0.0,1.0
2015-01-07,14.03,14.07,13.75,13.76,17244214,14.03,14.07,13.75,13.76,17244214,0.0,1.0
2015-01-08,14.59,14.755,14.19,14.3,27109635,14.59,14.755,14.19,14.3,27109635,0.0,1.0
2015-01-09,14.65,14.75,14.38,14.6,17939977,14.65,14.75,14.38,14.6,17939977,0.0,1.0
2015-01-12,14.58,14.775,14.49,14.62,11255709,14.58,14.775,14.49,14.62,11255709,0.0,1.0
2015-01-13,14.5,14.82,14.27,14.7,13517434,14.5,14.82,14.27,14.7,13517434,0.0,1.0
2015-01-14,14.5,14.65,14.25,14.34,12896457,14.5,14.65,14.25,14.34,12896457,0.0,1.0
2015-01-15,14.31,14.55,14.23,14.52,13151300,14.31,14.55,14.23,14.52,13151300,0.0,1.0
2015-01-16,14.46,14.48,14.1703,14.25,8766383,14.46,14.48,14.1703,14.25,8766383,0.0,1.0
2015-01-20,14.33,14.62,14.23,14.49,8455070,14.33,14.62,14.23,14.49,8455070,0.0,1.0
2015-01-21,14.39,14.48,14.24,14.27,7515948,14.39,14.48,14.24,14.27,7515948,0.0,1.0
2015-01-22,14.93,14.97,14.365,14.51,13704720,14.93,14.97,14.365,14.51,13704720,0.0,1.0
2015-01-23,14.84,15.02,14.74,14.87,13029983,14.84,15.02,14.74,14.87,13029983,0.0,1.0
2015-01-26,14.96,14.98,14.58,14.65,8538884,14.96,14.98,14.58,14.65,8538884,0.0,1.0
2015-01-27,14.74,14.93,14.68,14.87,7902629,14.74,14.93,14.68,14.87,7902629,0.0,1.0
2015-01-28,14.59,14.88,14.56,14.76,6854345,14.59,14.88,14.56,14.76,6854345,0.0,1.0
2015-01-29,14.85,14.915,14.53,14.57,10214116,14.85,14.915,14.53,14.57,10214116,0.0,1.0
2015-01-30,14.81,15.05,14.7,14.8,14003090,14.81,15.05,14.7,14.8,14003090,0.0,1.0
2015-02-02,14.61,14.84,14.43,14.81,9675227,14.61,14.84,14.43,14.81,9675227,0.0,1.0
2015-02-03,14.65,14.8,14.55,14.67,18812699,14.65,14.8,14.55,14.67,18812699,0.0,1.0
2015-02-04,14.96,15.28,14.87,15.0,27499061,14.96,15.28,14.87,15.0,27499061,0.0,1.0
2015-02-05,15.13,15.245,15.06,15.09,20838359,15.13,15.245,15.06,15.09,20838359,0.0,1.0
2015-02-06,14.72,15.22,14.66,15.15,13945241,14.72,15.22,14.66,15.15,13945241,0.0,1.0
2015-02-09,14.45,14.78,14.39,14.66,11297148,14.45,14.78,14.39,14.66,11297148,0.0,1.0
2015-02-10,14.72,14.75,14.45,14.5,7891791,14.72,14.75,14.45,14.5,7891791,0.0,1.0
2015-02-11,14.58,14.81,14.55,14.69,6227268,14.58,14.81,14.55,14.69,6227268,0.0,1.0
2015-02-12,14.74,14.81,14.57,14.65,6392228,14.74,14.81,14.57,14.65,6392228,0.0,1.0
2015-02-13,14.98,15.0,14.67,14.7,6731386,14.98,15.0,14.67,14.7,6731386,0.0,1.0
2015-02-17,14.84,14.89,14.69,14.81,9939656,14.84,14.89,14.69,14.81,9939656,0.0,1.0
2015-02-18,16.68,16.71,16.09,16.32,55379961,16.68,16.71,16.09,16.32,55379961,0.0,1.0
2015-02-19,16.45,16.56,16.275,16.56,20098648,16.45,16.56,16.275,16.56,20098648,0.0,1.0
2015-02-20,16.47,16.56,16.24,16.44,13707202,16.47,16.56,16.24,16.44,13707202,0.0,1.0
2015-02-23,16.31,16.555,16.255,16.4,11848968,16.31,16.555,16.255,16.4,11848968,0.0,1.0
2015-02-24,16.62,16.71,16.13,16.29,25563870,16.62,16.71,16.13,16.29,25563870,0.0,1.0
2015-02-25,16.92,16.965,16.53,16.63,18525775,16.92,16.965,16.53,16.63,18525775,0.0,1.0
2015-02-26,16.82,16.88,16.64,16.84,11324182,16.82,16.88,16.64,16.84,11324182,0.0,1.0
2015-02-27,16.9,17.01,16.75,16.83,11291042,16.9,17.01,16.75,16.83,11291042,0.0,1.0
2015-03-02,17.06,17.26,16.63,17.02,16094917,17.06,17.26,16.63,17.02,16094917,0.0,1.0
2015-03-03,16.76,17.08,16.66,17.05,10133569,16.76,17.08,16.66,17.05,10133569,0.0,1.0
2015-03-04,16.79,16.93,16.68,16.76,8162231,16.79,16.93,16.68,16.76,8162231,0.0,1.0
2015-03-05,16.97,17.069,16.8,16.82,9624110,16.97,17.069,16.8,16.82,9624110,0.0,1.0
2015-03-06,16.56,16.905,16.48,16.9,10105199,16.56,16.905,16.48,16.9,10105199,0.0,1.0
2015-03-09,16.6,16.69,16.42,16.54,6748133,16.6,16.69,16.42,16.54,6748133,0.0,1.0
2015-03-10,16.42,16.6,16.4,16.48,10594239,16.42,16.6,16.4,16.48,10594239,0.0,1.0
2015-03-11,16.58,16.67,16.375,16.56,7045134,16.58,16.67,16.375,16.56,7045134,0.0,1.0
2015-03-12,16.89,16.94,16.63,16.68,9202731,16.89,16.94,16.63,16.68,9202731,0.0,1.0
2015-03-13,16.61,16.91,16.441,16.84,7261860,16.61,16.91,16.441,16.84,7261860,0.0,1.0
2015-03-16,17.24,17.42,17.03,17.11,20808740,17.24,17.42,17.03,17.11,20808740,0.0,1.0
2015-03-17,17.4,17.81,17.27,17.42,22619968,17.4,17.81,17.27,17.42,22619968,0.0,1.0
2015-03-18,17.76,17.84,17.3,17.32,15151248,17.76,17.84,17.3,17.32,15151248,0.0,1.0
2015-03-19,17.81,17.84,17.59,17.8,9668259,17.81,17.84,17.59,17.8,9668259,0.0,1.0
2015-03-20,17.84,18.17,17.8,17.95,18358664,17.84,18.17,17.8,17.95,18358664,0.0,1.0
2015-03-23,17.98,18.06,17.76,17.87,7467637,17.98,18.06,17.76,17.87,7467637,0.0,1.0
2015-03-24,17.83,18.13,17.815,18.05,7673720,17.83,18.13,17.815,18.05,7673720,0.0,1.0
2015-03-25,17.52,17.99,17.5,17.82,9581757,17.52,17.99,17.5,17.82,9581757,0.0,1.0
2015-03-26,17.44,17.63,17.34,17.44,7598262,17.44,17.63,17.34,17.44,7598262,0.0,1.0
2015-03-27,17.83,17.875,17.52,17.57,6516489,17.83,17.875,17.52,17.57,6516489,0.0,1.0
2015-03-30,18.07,18.16,17.845,17.94,8078628,18.07,18.16,17.845,17.94,8078628,0.0,1.0
2015-03-31,17.75,17.955,17.7,17.95,8294660,17.75,17.955,17.7,17.95,8294660,0.0,1.0
2015-04-01,17.65,17.82,17.31,17.75,9809989,17.65,17.82,17.31,17.75,9809989,0.0,1.0
2015-04-02,17.72,17.83,17.54,17.66,5569950,17.72,17.83,17.54,17.66,5569950,0.0,1.0
2015-04-06,17.68,17.83,17.58,17.62,11406143,17.68,17.83,17.58,17.62,11406143,0.0,1.0
2015-04-07,17.69,17.91,17.665,17.73,6549194,17.69,17.91,17.665,17.73,6549194,0.0,1.0
2015-04-08,17.89,17.92,17.68,17.7,10918282,17.89,17.92,17.68,17.7,10918282,0.0,1.0
2015-04-09,18.1,18.13,17.76,17.76,7349298,18.1,18.13,17.76,17.76,7349298,0.0,1.0
2015-04-10,18.1,18.24,18.015,18.1,7935388,18.1,18.24,18.015,18.1,7935388,0.0,1.0
2015-04-13,17.8,18.23,17.77,18.1,6675172,17.8,18.23,17.77,18.1,6675172,0.0,1.0
2015-04-14,17.9,17.91,17.615,17.77,8542447,17.9,17.91,17.615,17.77,8542447,0.0,1.0
2015-04-15,18.04,18.15,17.89,17.98,8319832,18.04,18.15,17.89,17.98,8319832,0.0,1.0
2015-04-16,18.16,18.17,17.99,18.0,7440752,18.16,18.17,17.99,18.0,7440752,0.0,1.0
2015-04-17,18.4,18.4,17.87,18.04,17765905,18.4,18.4,17.87,18.04,17765905,0.0,1.0
2015-04-20,18.19,18.435,18.14,18.42,9604192,18.19,18.435,18.14,18.42,9604192,0.0,1.0
2015-04-21,18.31,18.32,18.13,18.24,9914466,18.31,18.32,18.13,18.24,9914466,0.0,1.0
2015-04-22,18.41,18.44,18.225,18.28,7415350,18.41,18.44,18.225,18.28,7415350,0.0,1.0
2015-04-23,18.42,18.49,18.3,18.39,6662039,18.42,18.49,18.3,18.39,6662039,0.0,1.0
2015-04-24,18.34,18.48,18.27,18.4,4823711,18.34,18.48,18.27,18.4,4823711,0.0,1.0
2015-04-27,17.98,18.5,17.91,18.38,13436451,17.98,18.5,17.91,18.38,13436451,0.0,1.0
2015-04-28,17.75,17.95,17.22,17.84,19394319,17.75,17.95,17.22,17.84,19394319,0.0,1.0
2015-04-29,17.59,17.8,17.475,17.69,18931389,17.59,17.8,17.475,17.69,18931389,0.0,1.0
2015-04-30,17.82,18.04,17.41,17.46,23450505,17.82,18.04,17.41,17.46,23450505,0.0,1.0
2015-05-01,17.74,17.85,17.41,17.85,21817947,17.74,17.85,17.41,17.85,21817947,0.0,1.0
2015-05-04,17.88,18.03,17.79,17.86,9516849,17.88,18.03,17.79,17.86,9516849,0.0,1.0
2015-05-05,17.37,17.84,17.3,17.84,11369753,17.37,17.84,17.3,17.84,11369753,0.0,1.0
2015-05-06,17.3,17.475,17.17,17.37,9747563,17.3,17.475,17.17,17.37,9747563,0.0,1.0
2015-05-07,17.18,17.41,17.12,17.32,7998506,17.18,17.41,17.12,17.32,7998506,0.0,1.0
2015-05-08,17.51,17.57,17.33,17.4,4921801,17.51,17.57,17.33,17.4,4921801,0.0,1.0
2015-05-11,17.47,17.58,17.37,17.45,6128304,17.47,17.58,17.37,17.45,6128304,0.0,1.0
2015-05-12,17.27,17.42,17.15,17.34,7323202,17.27,17.42,17.15,17.34,7323202,0.0,1.0
2015-05-13,17.23,17.41,17.2,17.24,7501445,17.23,17.41,17.2,17.24,7501445,0.0,1.0
2015-05-14,17.91,17.95,17.31,17.34,11845989,17.91,17.95,17.31,17.34,11845989,0.0,1.0
2015-05-15,17.85,17.94,17.77,17.88,7508732,17.85,17.94,17.77,17.88,7508732,0.0,1.0
2015-05-18,18.06,18.2,17.86,17.88,7840356,18.06,18.2,17.86,17.88,7840356,0.0,1.0
2015-05-19,18.12,18.15,17.93,18.07,5825072,18.12,18.15,17.93,18.07,5825072,0.0,1.0
2015-05-20,17.98,18.2,17.95,18.1,6047380,17.98,18.2,17.95,18.1,6047380,0.0,1.0
2015-05-21,17.87,17.99,17.79,17.91,4508177,17.87,17.99,17.79,17.91,4508177,0.0,1.0
2015-05-22,17.83,17.94,17.76,17.84,3607077,17.83,17.94,17.76,17.84,3607077,0.0,1.0
2015-05-26,17.77,17.87,17.71,17.72,7217053,17.77,17.87,17.71,17.72,7217053,0.0,1.0
2015-05-27,17.99,18.0,17.76,17.93,6455027,17.99,18.0,17.76,17.93,6455027,0.0,1.0
2015-05-28,18.27,18.45,17.905,17.97,26959330,18.27,18.45,17.905,17.97,26959330,0.0,1.0
2015-05-29,18.27,18.62,18.05,18.15,33431640,18.27,18.62,18.05,18.15,33431640,0.0,1.0
2015-06-01,18.51,18.615,18.23,18.36,10199461,18.51,18.615,18.23,18.36,10199461,0.0,1.0
2015-06-02,18.29,18.45,18.24,18.45,6791113,18.29,18.45,18.24,18.45,6791113,0.0,1.0
2015-06-03,18.23,18.39,18.165,18.36,5717612,18.23,18.39,18.165,18.36,5717612,0.0,1.0
2015-06-04,17.91,18.18,17.86,18.13,6965018,17.91,18.18,17.86,18.13,6965018,0.0,1.0
2015-06-05,17.85,17.915,17.72,17.9,5828118,17.85,17.915,17.72,17.9,5828118,0.0,1.0
2015-06-08,17.7,17.85,17.53,17.82,13034158,17.7,17.85,17.53,17.82,13034158,0.0,1.0
2015-06-09,17.39,17.76,17.36,17.69,11875736,17.39,17.76,17.36,17.69,11875736,0.0,1.0
2015-06-10,17.74,17.76,17.38,17.5,11729691,17.74,17.76,17.38,17.5,11729691,0.0,1.0
2015-06-11,17.81,17.92,17.64,17.74,7874201,17.81,17.92,17.64,17.74,7874201,0.0,1.0
2015-06-12,17.56,17.79,17.53,17.74,5390726,17.56,17.79,17.53,17.74,5390726,0.0,1.0
2015-06-15,17.37,17.45,17.21,17.42,8346481,17.37,17.45,17.21,17.42,8346481,0.0,1.0
2015-06-16,17.58,17.63,17.31,17.34,7131384,17.58,17.63,17.31,17.34,7131384,0.0,1.0
2015-06-17,17.61,17.77,17.555,17.63,6413357,17.61,17.77,17.555,17.63,6413357,0.0,1.0
2015-06-18,18.02,18.04,17.65,17.65,9627548,18.02,18.04,17.65,17.65,9627548,0.0,1.0
2015-06-19,17.84,18.09,17.82,18.0,25848726,17.84,18.09,17.82,18.0,25848726,0.0,1.0
2015-06-22,17.89,18.07,17.89,17.93,6729521,17.89,18.07,17.89,17.93,6729521,0.0,1.0
2015-06-23,17.95,18.06,17.91,17.93,8247459,17.95,18.06,17.91,17.93,8247459,0.0,1.0
2015-06-24,17.94,18.045,17.845,18.01,7616906,17.94,18.045,17.845,18.01,7616906,0.0,1.0
2015-06-25,18.23,18.28,17.93,17.97,9633260,18.23,18.28,17.93,17.97,9633260,0.0,1.0
2015-06-26,18.09,18.35,18.01,18.29,10722756,18.09,18.35,18.01,18.29,10722756,0.0,1.0
2015-06-29,17.81,18.2499,17.78,17.91,11824050,17.81,18.2499,17.78,17.91,11824050,0.0,1.0
2015-06-30,17.7,18.0,17.62,17.99,13621663,17.7,18.0,17.62,17.99,13621663,0.0,1.0
2015-07-01,17.8,17.96,17.7,17.82,8344493,17.8,17.96,17.7,17.82,8344493,0.0,1.0
2015-07-02,17.57,17.8,17.48,17.8,7220514,17.57,17.8,17.48,17.8,7220514,0.0,1.0
2015-07-06,17.55,17.68,17.42,17.42,11220612,17.55,17.68,17.42,17.42,11220612,0.0,1.0
2015-07-07,17.79,17.83,17.39,17.66,9335293,17.79,17.83,17.39,17.66,9335293,0.0,1.0
2015-07-08,17.45,17.74,17.45,17.68,9052387,17.45,17.74,17.45,17.68,9052387,0.0,1.0
2015-07-09,17.45,17.675,17.45,17.67,6763335,17.45,17.675,17.45,17.67,6763335,0.0,1.0
2015-07-10,17.6,17.725,17.51,17.66,7325202,17.6,17.725,17.51,17.66,7325202,0.0,1.0
2015-07-13,17.67,17.89,17.57,17.79,8891660,17.67,17.89,17.57,17.79,8891660,0.0,1.0
2015-07-14,17.89,17.95,17.68,17.7,8237538,17.89,17.95,17.68,17.7,8237538,0.0,1.0
2015-07-15,17.73,17.87,17.57,17.87,4522981,17.73,17.87,17.57,17.87,4522981,0.0,1.0
2015-07-16,17.95,17.95,17.775,17.87,4126693,17.95,17.95,17.775,17.87,4126693,0.0,1.0
2015-07-17,17.94,17.99,17.81,17.92,5927482,17.94,17.99,17.81,17.92,5927482,0.0,1.0
2015-07-20,17.88,17.98,17.84,17.92,4136076,17.88,17.98,17.84,17.92,4136076,0.0,1.0
2015-07-21,17.76,17.89,17.62,17.85,5299823,17.76,17.89,17.62,17.85,5299823,0.0,1.0
2015-07-22,18.02,18.11,17.77,17.78,11201732,18.02,18.11,17.77,17.78,11201732,0.0,1.0
2015-07-23,17.61,17.86,17.25,17.78,18670558,17.61,17.86,17.25,17.78,18670558,0.0,1.0
2015-07-24,17.36,17.72,17.31,17.47,8270206,17.36,17.72,17.31,17.47,8270206,0.0,1.0
2015-07-27,17.11,17.395,17.04,17.34,8748611,17.11,17.395,17.04,17.34,8748611,0.0,1.0
2015-07-28,17.51,17.51,16.96,17.2,10517576,17.51,17.51,16.96,17.2,10517576,0.0,1.0
2015-07-29,17.32,17.57,17.245,17.52,7823629,17.32,17.57,17.245,17.52,7823629,0.0,1.0
2015-07-30,17.25,17.37,17.14,17.26,5798704,17.25,17.37,17.14,17.26,5798704,0.0,1.0
2015-07-31,17.34,17.47,17.235,17.34,6842415,17.34,17.47,17.235,17.34,6842415,0.0,1.0
2015-08-03,17.11,17.4,16.99,17.38,8510030,17.11,17.4,16.99,17.38,8510030,0.0,1.0
2015-08-04,17.09,17.24,17.05,17.19,5973328,17.09,17.24,17.05,17.19,5973328,0.0,1.0
2015-08-05,17.67,17.69,17.18,17.2,11554846,17.67,17.69,17.18,17.2,11554846,0.0,1.0
2015-08-06,17.42,17.75,17.33,17.62,8602642,17.42,17.75,17.33,17.62,8602642,0.0,1.0
2015-08-07,17.29,17.45,17.05,17.42,6834262,17.29,17.45,17.05,17.42,6834262,0.0,1.0
2015-08-10,17.33,17.48,17.225,17.41,5290426,17.33,17.48,17.225,17.41,5290426,0.0,1.0
2015-08-11,17.14,17.38,17.07,17.25,4035195,17.14,17.38,17.07,17.25,4035195,0.0,1.0
2015-08-12,17.31,17.31,16.75,17.02,9548226,17.31,17.31,16.75,17.02,9548226,0.0,1.0
2015-08-13,17.25,17.56,17.22,17.33,5679990,17.25,17.56,17.22,17.33,5679990,0.0,1.0
2015-08-14,17.43,17.43,17.12,17.2,7934431,17.43,17.43,17.12,17.2,7934431,0.0,1.0
2015-08-17,17.57,17.59,17.19,17.32,5539577,17.57,17.59,17.19,17.32,5539577,0.0,1.0
2015-08-18,17.56,17.63,17.42,17.5,6309360,17.56,17.63,17.42,17.5,6309360,0.0,1.0
2015-08-19,17.36,17.57,17.2415,17.48,6310343,17.36,17.57,17.2415,17.48,6310343,0.0,1.0
2015-08-20,16.87,17.31,16.86,17.27,8041305,16.87,17.31,16.86,17.27,8041305,0.0,1.0
2015-08-21,16.35,16.75,16.32,16.71,11830233,16.35,16.75,16.32,16.71,11830233,0.0,1.0
2015-08-24,15.85,16.195,14.1801,15.38,11303797,15.85,16.195,14.1801,15.38,11303797,0.0,1.0
2015-08-25,15.78,16.46,15.78,16.02,11695706,15.78,16.46,15.78,16.02,11695706,0.0,1.0
2015-08-26,16.37,16.38,15.68,16.13,11465255,16.37,16.38,15.68,16.13,11465255,0.0,1.0
2015-08-27,16.94,17.1499,16.57,17.0,11910996,16.94,17.1499,16.57,17.0,11910996,0.0,1.0
2015-08-28,17.07,17.07,16.85,16.85,8056219,17.07,17.07,16.85,16.85,8056219,0.0,1.0
2015-08-31,16.74,17.13,16.71,17.02,5975658,16.74,17.13,16.71,17.02,5975658,0.0,1.0
2015-09-01,16.09,16.41,15.96,16.3,10265268,16.09,16.41,15.96,16.3,10265268,0.0,1.0
2015-09-02,16.51,16.51,16.16,16.33,7200035,16.51,16.51,16.16,16.33,7200035,0.0,1.0
2015-09-03,16.53,16.78,16.45,16.55,6513862,16.53,16.78,16.45,16.55,6513862,0.0,1.0
2015-09-04,16.24,16.43,16.0,16.3,5427913,16.24,16.43,16.0,16.3,5427913,0.0,1.0
2015-09-08,16.95,16.96,16.455,16.54,10884377,16.95,16.96,16.455,16.54,10884377,0.0,1.0
2015-09-09,16.63,17.12,16.58,17.12,7073645,16.63,17.12,16.58,17.12,7073645,0.0,1.0
2015-09-10,16.78,16.905,16.58,16.6,7546483,16.78,16.905,16.58,16.6,7546483,0.0,1.0
2015-09-11,16.89,17.03,16.63,16.73,5115664,16.89,17.03,16.63,16.73,5115664,0.0,1.0
2015-09-14,16.73,16.94,16.66,16.87,4588434,16.73,16.94,16.66,16.87,4588434,0.0,1.0
2015-09-15,17.08,17.18,16.72,16.83,10292996,17.08,17.18,16.72,16.83,10292996,0.0,1.0
2015-09-16,17.11,17.19,16.93,17.06,5215704,17.11,17.19,16.93,17.06,5215704,0.0,1.0
2015-09-17,17.2,17.431,17.08,17.22,8475398,17.2,17.431,17.08,17.22,8475398,0.0,1.0
2015-09-18,16.75,17.14,16.73,16.94,11096926,16.75,17.14,16.73,16.94,11096926,0.0,1.0
2015-09-21,16.72,16.96,16.55,16.88,8365017,16.72,16.96,16.55,16.88,8365017,0.0,1.0
2015-09-22,16.55,16.69,16.4,16.56,5103611,16.55,16.69,16.4,16.56,5103611,0.0,1.0
2015-09-23,16.75,16.89,16.5,16.58,6698582,16.75,16.89,16.5,16.58,6698582,0.0,1.0
2015-09-24,16.79,16.9,16.605,16.63,8841033,16.79,16.9,16.605,16.63,8841033,0.0,1.0
2015-09-25,16.31,17.03,16.255,16.95,8928164,16.31,17.03,16.255,16.95,8928164,0.0,1.0
2015-09-28,15.88,16.45,15.83,16.37,12251256,15.88,16.45,15.83,16.37,12251256,0.0,1.0
2015-09-29,16.0,16.19,15.73,15.88,9296629,16.0,16.19,15.73,15.88,9296629,0.0,1.0
2015-09-30,16.41,16.46,16.11,16.19,14028747,16.41,16.46,16.11,16.19,14028747,0.0,1.0
2015-10-01,16.69,16.71,16.33,16.5,9983483,16.69,16.71,16.33,16.5,9983483,0.0,1.0
2015-10-02,16.92,16.93,16.25,16.43,12171025,16.92,16.93,16.25,16.43,12171025,0.0,1.0
2015-10-05,17.07,17.48,16.955,17.38,11321690,17.07,17.48,16.955,17.38,11321690,0.0,1.0
2015-10-06,16.57,17.125,16.42,17.05,14237551,16.57,17.125,16.42,17.05,14237551,0.0,1.0
2015-10-07,16.82,16.85,16.53,16.66,11451677,16.82,16.85,16.53,16.66,11451677,0.0,1.0
2015-10-08,16.79,16.88,16.425,16.84,8714640,16.79,16.88,16.425,16.84,8714640,0.0,1.0
2015-10-09,16.88,16.94,16.6701,16.78,8346784,16.88,16.94,16.6701,16.78,8346784,0.0,1.0
2015-10-12,16.94,16.975,16.62,16.84,8284247,16.94,16.975,16.62,16.84,8284247,0.0,1.0
2015-10-13,16.73,16.93,16.69,16.84,6035917,16.73,16.93,16.69,16.84,6035917,0.0,1.0
2015-10-14,16.66,17.0,16.61,16.74,7783764,16.66,17.0,16.61,16.74,7783764,0.0,1.0
2015-10-15,16.85,16.89,16.54,16.68,7456743,16.85,16.89,16.54,16.68,7456743,0.0,1.0
2015-10-16,17.07,17.19,16.84,16.96,5756471,17.07,17.19,16.84,16.96,5756471,0.0,1.0
2015-10-19,17.08,17.205,16.88,17.07,6424019,17.08,17.205,16.88,17.07,6424019,0.0,1.0
2015-10-20,17.19,17.24,16.95,17.06,8056570,17.19,17.24,16.95,17.06,8056570,0.0,1.0
2015-10-21,17.19,17.3,16.94,17.26,10816617,17.19,17.3,16.94,17.26,10816617,0.0,1.0
2015-10-22,16.42,17.25,16.27,17.21,16967782,16.42,17.25,16.27,17.21,16967782,0.0,1.0
2015-10-23,16.73,16.86,16.49,16.49,8740318,16.73,16.86,16.49,16.49,8740318,0.0,1.0
2015-10-26,16.7,16.935,16.615,16.73,7442334,16.7,16.935,16.615,16.73,7442334,0.0,1.0
2015-10-27,16.82,16.8693,16.64,16.68,9835178,16.82,16.8693,16.64,16.68,9835178,0.0,1.0
2015-10-28,18.4,18.41,17.29,17.3,27839934,18.4,18.41,17.29,17.3,27839934,0.0,1.0
2015-10-29,18.18,18.4095,17.94,18.38,13897286,18.18,18.4095,17.94,18.38,13897286,0.0,1.0
2015-10-30,18.28,18.4,18.13,18.19,10157270,18.28,18.4,18.13,18.19,10157270,0.0,1.0
2015-11-02,18.86,18.92,18.23,18.28,13118670,18.86,18.92,18.23,18.28,13118670,0.0,1.0
2015-11-03,18.67,18.77,18.49,18.76,7958516,18.67,18.77,18.49,18.76,7958516,0.0,1.0
2015-11-04,18.67,18.75,18.435,18.69,7518806,18.67,18.75,18.435,18.69,7518806,0.0,1.0
2015-11-05,18.94,19.06,18.55,18.7,9920505,18.94,19.06,18.55,18.7,9920505,0.0,1.0
2015-11-06,18.78,18.97,18.64,18.89,13546788,18.78,18.97,18.64,18.89,13546788,0.0,1.0
2015-11-09,18.59,18.758,18.43,18.67,8181648,18.59,18.758,18.43,18.67,8181648,0.0,1.0
2015-11-10,18.8,18.89,18.53,18.6,7792527,18.8,18.89,18.53,18.6,7792527,0.0,1.0
2015-11-11,18.01,18.27,17.92,18.13,21238269,18.01,18.27,17.92,18.13,21238269,0.0,1.0
2015-11-12,17.74,18.15,17.74,18.11,8626275,17.74,18.15,17.74,18.11,8626275,0.0,1.0
2015-11-13,17.51,17.81,17.5,17.72,8374697,17.51,17.81,17.5,17.72,8374697,0.0,1.0
2015-11-16,17.74,17.79,17.5,17.52,9255369,17.74,17.79,17.5,17.52,9255369,0.0,1.0
2015-11-17,17.58,17.815,17.54,17.72,8340050,17.58,17.815,17.54,17.72,8340050,0.0,1.0
2015-11-18,17.77,17.82,17.4601,17.68,14926198,17.77,17.82,17.4601,17.68,14926198,0.0,1.0
2015-11-19,17.62,17.82,17.51,17.75,6045524,17.62,17.82,17.51,17.75,6045524,0.0,1.0
2015-11-20,17.87,17.98,17.69,17.78,8357495,17.87,17.98,17.69,17.78,8357495,0.0,1.0
2015-11-23,18.1,18.2,17.83,17.85,11663666,18.1,18.2,17.83,17.85,11663666,0.0,1.0
2015-11-24,18.32,18.575,17.92,17.98,11863685,18.32,18.575,17.92,17.98,11863685,0.0,1.0
2015-11-25,18.38,18.4,18.27,18.3,5379069,18.38,18.4,18.27,18.3,5379069,0.0,1.0
2015-11-27,18.33,18.52,18.3,18.4,2057999,18.33,18.52,18.3,18.4,2057999,0.0,1.0
2015-11-30,18.28,18.47,18.24,18.4,6437772,18.28,18.47,18.24,18.4,6437772,0.0,1.0
2015-12-01,18.52,18.54,18.21,18.45,9490058,18.52,18.54,18.21,18.45,9490058,0.0,1.0
2015-12-02,18.41,18.62,18.38,18.5,6044573,18.41,18.62,18.38,18.5,6044573,0.0,1.0
2015-12-03,18.04,18.54,17.99,18.41,7867020,18.04,18.54,17.99,18.41,7867020,0.0,1.0
2015-12-04,18.51,18.525,18.06,18.09,7113414,18.51,18.525,18.06,18.09,7113414,0.0,1.0
2015-12-07,18.57,18.6,18.29,18.45,8696487,18.57,18.6,18.29,18.45,8696487,0.0,1.0
2015-12-08,18.73,18.77,18.37,18.46,14707305,18.73,18.77,18.37,18.46,14707305,0.0,1.0
2015-12-09,18.48,18.85,18.395,18.58,11208883,18.48,18.85,18.395,18.58,11208883,0.0,1.0
2015-12-10,18.44,18.66,18.345,18.47,8081355,18.44,18.66,18.345,18.47,8081355,0.0,1.0
2015-12-11,18.1,18.35,18.0,18.19,8993891,18.1,18.35,18.0,18.19,8993891,0.0,1.0
2015-12-14,18.39,18.54,18.14,18.15,9428398,18.39,18.54,18.14,18.15,9428398,0.0,1.0
2015-12-15,18.66,18.75,18.505,18.6,8590998,18.66,18.75,18.505,18.6,8590998,0.0,1.0
2015-12-16,18.88,18.94,18.5,18.86,8069320,18.88,18.94,18.5,18.86,8069320,0.0,1.0
2015-12-17,18.6,18.9,18.57,18.86,6507225,18.6,18.9,18.57,18.86,6507225,0.0,1.0
2015-12-18,18.19,18.51,18.13,18.45,14843241,18.19,18.51,18.13,18.45,14843241,0.0,1.0
2015-12-21,18.27,18.36,18.1183,18.31,5201790,18.27,18.36,18.1183,18.31,5201790,0.0,1.0
2015-12-22,18.49,18.53,18.02,18.37,7754967,18.49,18.53,18.02,18.37,7754967,0.0,1.0
2015-12-23,18.74,18.78,18.515,18.61,4657743,18.74,18.78,18.515,18.61,4657743,0.0,1.0
2015-12-24,18.72,18.8399,18.64,18.65,1867144,18.72,18.8399,18.64,18.65,1867144,0.0,1.0
2015-12-28,18.73,18.74,18.48,18.64,3304426,18.73,18.74,18.48,18.64,3304426,0.0,1.0
2015-12-29,18.74,18.86,18.64,18.82,5214813,18.74,18.86,18.64,18.82,5214813,0.0,1.0
2015-12-30,18.61,18.8,18.54,18.75,3735311,18.61,18.8,18.54,18.75,3735311,0.0,1.0
2015-12-31,18.44,18.66,18.44,18.48,5375397,18.44,18.66,18.44,18.48,5375397,0.0,1.0
2016-01-04,17.99,18.16,17.81,18.16,9750055,17.99,18.16,17.81,18.16,9750055,0.0,1.0
2016-01-05,18.18,18.27,17.99,18.0,6737900,18.18,18.27,17.99,18.0,6737900,0.0,1.0
2016-01-06,18.0,18.2268,17.865,17.94,8014214,18.0,18.2268,17.865,17.94,8014214,0.0,1.0
2016-01-07,17.64,17.9,17.475,17.64,7777710,17.64,17.9,17.475,17.64,7777710,0.0,1.0
2016-01-08,17.43,17.72,17.37,17.7,9210507,17.43,17.72,17.37,17.7,9210507,0.0,1.0
2016-01-11,17.13,17.51,16.955,17.48,12282754,17.13,17.51,16.955,17.48,12282754,0.0,1.0
2016-01-12,17.79,17.86,17.18,17.24,14960358,17.79,17.86,17.18,17.24,14960358,0.0,1.0
2016-01-13,17.55,18.38,17.52,17.89,21568970,17.55,18.38,17.52,17.89,21568970,0.0,1.0
2016-01-14,18.16,18.33,17.551,17.63,13215438,18.16,18.33,17.551,17.63,13215438,0.0,1.0
2016-01-15,17.87,18.04,17.61,17.7,13621642,17.87,18.04,17.61,17.7,13621642,0.0,1.0
2016-01-19,17.57,18.33,17.4,18.03,15022911,17.57,18.33,17.4,18.03,15022911,0.0,1.0
2016-01-20,17.54,17.7,16.87,17.32,12460691,17.54,17.7,16.87,17.32,12460691,0.0,1.0
2016-01-21,17.56,17.82,17.37,17.58,10288885,17.56,17.82,17.37,17.58,10288885,0.0,1.0
2016-01-22,17.85,17.93,17.7,17.81,6231581,17.85,17.93,17.7,17.81,6231581,0.0,1.0
2016-01-25,17.53,17.97,17.46,17.81,9349387,17.53,17.97,17.46,17.81,9349387,0.0,1.0
2016-01-26,17.38,17.66,17.33,17.62,10804083,17.38,17.66,17.33,17.62,10804083,0.0,1.0
2016-01-27,17.22,17.56,17.13,17.37,9374926,17.22,17.56,17.13,17.37,9374926,0.0,1.0
2016-01-28,16.9,17.31,16.68,17.28,8088534,16.9,17.31,16.68,17.28,8088534,0.0,1.0
2016-01-29,17.53,17.57,17.01,17.02,11113372,17.53,17.57,17.01,17.02,11113372,0.0,1.0
2016-02-01,17.88,18.025,17.27,17.45,14901814,17.88,18.025,17.27,17.45,14901814,0.0,1.0
2016-02-02,17.84,17.94,17.59,17.63,12802088,17.84,17.94,17.59,17.63,12802088,0.0,1.0
2016-02-03,17.73,18.0,17.31,18.0,14933094,17.73,18.0,17.31,18.0,14933094,0.0,1.0
2016-02-04,17.34,17.5,16.67,17.25,29665568,17.34,17.5,16.67,17.25,29665568,0.0,1.0
2016-02-05,16.62,17.43,16.575,17.25,17077341,16.62,17.43,16.575,17.25,17077341,0.0,1.0
2016-02-08,16.07,16.51,15.67,16.45,16519504,16.07,16.51,15.67,16.45,16519504,0.0,1.0
2016-02-09,16.87,16.96,16.25,16.42,20135354,16.87,16.96,16.25,16.42,20135354,0.0,1.0
2016-02-10,16.92,17.26,16.88,16.99,9801850,16.92,17.26,16.88,16.99,9801850,0.0,1.0
2016-02-11,16.58,16.8,16.42,16.6,9735334,16.58,16.8,16.42,16.6,9735334,0.0,1.0
2016-02-12,16.64,16.74,16.4,16.7,6172721,16.64,16.74,16.4,16.7,6172721,0.0,1.0
2016-02-16,17.16,17.23,16.62,16.78,9293745,17.16,17.23,16.62,16.78,9293745,0.0,1.0
2016-02-17,17.57,17.63,17.15,17.4,9754793,17.57,17.63,17.15,17.4,9754793,0.0,1.0
2016-02-18,17.21,17.7,17.18,17.54,7226883,17.21,17.7,17.18,17.54,7226883,0.0,1.0
2016-02-19,17.16,17.25,16.98,17.18,6823394,17.16,17.25,16.98,17.18,6823394,0.0,1.0
2016-02-22,17.26,17.4,17.18,17.24,6139011,17.26,17.4,17.18,17.24,6139011,0.0,1.0
2016-02-23,17.24,17.335,17.08,17.11,7220696,17.24,17.335,17.08,17.11,7220696,0.0,1.0
2016-02-24,17.33,17.375,17.09,17.14,8001626,17.33,17.375,17.09,17.14,8001626,0.0,1.0
2016-02-25,17.32,17.54,17.165,17.48,10619471,17.32,17.54,17.165,17.48,10619471,0.0,1.0
2016-02-26,17.21,17.48,17.19,17.35,11610829,17.21,17.48,17.19,17.35,11610829,0.0,1.0
2016-02-29,16.98,17.25,16.98,17.17,10900745,16.98,17.25,16.98,17.17,10900745,0.0,1.0
2016-03-01,17.22,17.27,16.82,17.02,8749186,17.22,17.27,16.82,17.02,8749186,0.0,1.0
2016-03-02,17.37,17.4,17.0,17.18,10883780,17.37,17.4,17.0,17.18,10883780,0.0,1.0
2016-03-03,17.41,17.46,17.24,17.26,6907369,17.41,17.46,17.24,17.26,6907369,0.0,1.0
2016-03-04,17.44,17.605,17.295,17.42,4921480,17.44,17.605,17.295,17.42,4921480,0.0,1.0
2016-03-07,17.33,17.51,17.28,17.29,5321945,17.33,17.51,17.28,17.29,5321945,0.0,1.0
2016-03-08,17.35,17.43,17.19,17.23,6717625,17.35,17.43,17.19,17.23,6717625,0.0,1.0
2016-03-09,17.42,17.43,17.13,17.41,8407439,17.42,17.43,17.13,17.41,8407439,0.0,1.0
2016-03-10,17.48,17.5801,17.215,17.46,8740872,17.48,17.5801,17.215,17.46,8740872,0.0,1.0
2016-03-11,18.05,18.09,17.55,17.55,8380474,18.05,18.09,17.55,17.55,8380474,0.0,1.0
2016-03-14,18.14,18.18,17.83,17.9,7684129,18.14,18.18,17.83,17.9,7684129,0.0,1.0
2016-03-15,17.91,18.18,17.83,18.02,5605193,17.91,18.18,17.83,18.02,5605193,0.0,1.0
2016-03-16,17.89,17.95,17.705,17.88,4494351,17.89,17.95,17.705,17.88,4494351,0.0,1.0
2016-03-17,17.93,18.0,17.58,17.9,9702758,17.93,18.0,17.58,17.9,9702758,0.0,1.0
2016-03-18,18.12,18.3,17.935,18.0,10642534,18.12,18.3,17.935,18.0,10642534,0.0,1.0
2016-03-21,18.11,18.11,17.87,18.03,6189291,18.11,18.11,17.87,18.03,6189291,0.0,1.0
2016-03-22,18.29,18.47,17.95,17.96,9641655,18.29,18.47,17.95,17.96,9641655,0.0,1.0
2016-03-23,18.16,18.37,18.07,18.35,6895613,18.16,18.37,18.07,18.35,6895613,0.0,1.0
2016-03-24,17.93,18.07,17.78,18.02,4358521,17.93,18.07,17.78,18.02,4358521,0.0,1.0
2016-03-28,18.04,18.065,17.87,18.0,5242643,18.04,18.065,17.87,18.0,5242643,0.0,1.0
2016-03-29,18.55,18.63,17.99,18.04,10433468,18.55,18.63,17.99,18.04,10433468,0.0,1.0
2016-03-30,18.82,18.84,18.51,18.6,12500262,18.82,18.84,18.51,18.6,12500262,0.0,1.0
2016-03-31,18.81,18.89,18.61,18.85,8828715,18.81,18.89,18.61,18.85,8828715,0.0,1.0
2016-04-01,18.94,19.0,18.65,18.72,8322982,18.94,19.0,18.65,18.72,8322982,0.0,1.0
2016-04-04,19.47,19.48,18.93,18.95,12221396,19.47,19.48,18.93,18.95,12221396,0.0,1.0
2016-04-05,19.17,19.55,19.15,19.3,10290189,19.17,19.55,19.15,19.3,10290189,0.0,1.0
2016-04-06,19.56,19.67,19.14,19.26,11991359,19.56,19.67,19.14,19.26,11991359,0.0,1.0
2016-04-07,19.29,19.55,19.18,19.48,9557028,19.29,19.55,19.18,19.48,9557028,0.0,1.0
2016-04-08,19.31,19.49,19.215,19.45,4966287,19.31,19.49,19.215,19.45,4966287,0.0,1.0
2016-04-11,19.17,19.34,19.11,19.27,7006400,19.17,19.34,19.11,19.27,7006400,0.0,1.0
2016-04-12,19.31,19.34,19.14,19.22,4305582,19.31,19.34,19.14,19.22,4305582,0.0,1.0
2016-04-13,19.57,19.59,19.28,19.4,6105333,19.57,19.59,19.28,19.4,6105333,0.0,1.0
2016-04-14,19.55,19.62,19.49,19.58,4830314,19.55,19.62,19.49,19.58,4830314,0.0,1.0
2016-04-15,19.46,19.56,19.35,19.55,6451532,19.46,19.56,19.35,19.55,6451532,0.0,1.0
2016-04-18,19.47,19.54,19.34,19.46,8678079,19.47,19.54,19.34,19.46,8678079,0.0,1.0
2016-04-19,19.67,19.67,19.475,19.52,10021777,19.67,19.67,19.475,19.52,10021777,0.0,1.0
2016-04-20,19.65,19.795,19.38,19.74,8967134,19.65,19.795,19.38,19.74,8967134,0.0,1.0
2016-04-21,19.59,19.72,19.49,19.65,6336606,19.59,19.72,19.49,19.65,6336606,0.0,1.0
2016-04-22,19.76,19.84,19.52,19.65,8133955,19.76,19.84,19.52,19.65,8133955,0.0,1.0
2016-04-25,19.74,19.84,19.66,19.72,9731175,19.74,19.84,19.66,19.72,9731175,0.0,1.0
2016-04-26,19.69,19.87,19.59,19.84,12251907,19.69,19.87,19.59,19.84,12251907,0.0,1.0
2016-04-27,21.89,22.05,20.97,21.45,47126020,21.89,22.05,20.97,21.45,47126020,0.0,1.0
2016-04-28,21.83,22.415,21.7,22.07,29459969,21.83,22.415,21.7,22.07,29459969,0.0,1.0
2016-04-29,21.92,21.96,21.65,21.65,11597409,21.92,21.96,21.65,21.65,11597409,0.0,1.0
2016-05-02,22.0,22.22,21.84,21.92,11017744,22.0,22.22,21.84,21.92,11017744,0.0,1.0
2016-05-03,21.78,22.02,21.6,21.89,8318853,21.78,22.02,21.6,21.89,8318853,0.0,1.0
2016-05-04,21.81,21.89,21.475,21.67,9235508,21.81,21.89,21.475,21.67,9235508,0.0,1.0
2016-05-05,21.8,21.92,21.695,21.77,8024798,21.8,21.92,21.695,21.77,8024798,0.0,1.0
2016-05-06,22.03,22.08,21.64,21.72,9714780,22.03,22.08,21.64,21.72,9714780,0.0,1.0
2016-05-09,22.14,22.22,21.96,22.0,8048380,22.14,22.22,21.96,22.0,8048380,0.0,1.0
2016-05-10,22.22,22.25,22.1,22.2,7628604,22.22,22.25,22.1,22.2,7628604,0.0,1.0
2016-05-11,22.06,22.25,22.04,22.15,5112940,22.06,22.25,22.04,22.15,5112940,0.0,1.0
2016-05-12,22.05,22.21,21.84,22.21,5715353,22.05,22.21,21.84,22.21,5715353,0.0,1.0
2016-05-13,22.35,22.36,21.92,22.0,16808385,22.35,22.36,21.92,22.0,16808385,0.0,1.0
2016-05-16,22.67,23.01,22.3199,22.37,22901299,22.67,23.01,22.3199,22.37,22901299,0.0,1.0
2016-05-17,22.31,22.74,22.173,22.67,11439354,22.31,22.74,22.173,22.67,11439354,0.0,1.0
2016-05-18,22.29,22.42,22.0848,22.27,9845461,22.29,22.42,22.0848,22.27,9845461,0.0,1.0
2016-05-19,22.17,22.31,22.0231,22.15,7417586,22.17,22.31,22.0231,22.15,7417586,0.0,1.0
2016-05-20,22.37,22.52,22.21,22.29,8533288,22.37,22.52,22.21,22.29,8533288,0.0,1.0
2016-05-23,22.36,22.5,22.0,22.15,6976851,22.36,22.5,22.0,22.15,6976851,0.0,1.0
2016-05-24,22.53,22.65,22.39,22.48,12423967,22.53,22.65,22.39,22.48,12423967,0.0,1.0
2016-05-25,22.39,22.62,22.32,22.54,8638193,22.39,22.62,22.32,22.54,8638193,0.0,1.0
2016-05-26,22.56,22.635,22.29,22.37,6915857,22.56,22.635,22.29,22.37,6915857,0.0,1.0
2016-05-27,22.58,22.64,22.5,22.6,5446527,22.58,22.64,22.5,22.6,5446527,0.0,1.0
2016-05-31,22.71,22.75,22.52,22.56,9148524,22.71,22.75,22.52,22.56,9148524,0.0,1.0
2016-06-01,22.71,22.77,22.58,22.65,7225773,22.71,22.77,22.58,22.65,7225773,0.0,1.0
2016-06-02,22.99,23.03,22.64,22.65,7137371,22.99,23.03,22.64,22.65,7137371,0.0,1.0
2016-06-03,22.8,22.99,22.725,22.98,13065059,22.8,22.99,22.725,22.98,13065059,0.0,1.0
2016-06-06,22.75,22.83,22.655,22.8,10643150,22.75,22.83,22.655,22.8,10643150,0.0,1.0
2016-06-07,22.63,22.76,22.54,22.74,16328613,22.63,22.76,22.54,22.74,16328613,0.0,1.0
2016-06-08,22.8,22.92,22.5,22.65,11576603,22.8,22.92,22.5,22.65,11576603,0.0,1.0
2016-06-09,23.32,23.35,22.76,22.76,19189154,23.32,23.35,22.76,22.76,19189154,0.0,1.0
2016-06-10,23.02,23.24,22.88,23.22,10149023,23.02,23.24,22.88,23.22,10149023,0.0,1.0
2016-06-13,22.95,23.15,22.9,22.96,8227969,22.95,23.15,22.9,22.96,8227969,0.0,1.0
2016-06-14,22.93,22.93,22.67,22.87,9526671,22.93,22.93,22.67,22.87,9526671,0.0,1.0
2016-06-15,22.8,23.035,22.75,23.02,6450821,22.8,23.035,22.75,23.02,6450821,0.0,1.0
2016-06-16,22.83,22.84,22.51,22.72,5474764,22.83,22.84,22.51,22.72,5474764,0.0,1.0
2016-06-17,22.49,22.91,22.32,22.87,40495410,22.49,22.91,22.32,22.87,40495410,0.0,1.0
2016-06-20,22.85,22.965,22.71,22.77,10088276,22.85,22.965,22.71,22.77,10088276,0.0,1.0
2016-06-21,22.76,23.02,22.675,22.97,9824932,22.76,23.02,22.675,22.97,9824932,0.0,1.0
2016-06-22,22.66,22.98,22.57,22.85,8446606,22.66,22.98,22.57,22.85,8446606,0.0,1.0
2016-06-23,22.97,22.97,22.84,22.91,11494715,22.97,22.97,22.84,22.91,11494715,0.0,1.0
2016-06-24,22.37,22.95,22.3,22.35,39356426,22.37,22.95,22.3,22.35,39356426,0.0,1.0
2016-06-27,21.98,22.28,21.83,22.22,14233126,21.98,22.28,21.83,22.22,14233126,0.0,1.0
2016-06-28,22.35,22.37,22.1,22.2,14216357,22.35,22.37,22.1,22.2,14216357,0.0,1.0
2016-06-29,23.03,23.12,22.55,22.55,12689583,23.03,23.12,22.55,22.55,12689583,0.0,1.0
2016-06-30,23.37,23.37,23.04,23.07,11094745,23.37,23.37,23.04,23.07,11094745,0.0,1.0
2016-07-01,23.41,23.485,23.29,23.4,8180220,23.41,23.485,23.29,23.4,8180220,0.0,1.0
2016-07-05,23.3,23.43,23.21,23.29,10843266,23.3,23.43,23.21,23.29,10843266,0.0,1.0
2016-07-06,23.67,23.69,23.16,23.21,12576748,23.67,23.69,23.16,23.21,12576748,0.0,1.0
2016-07-07,23.66,23.8,23.535,23.67,7007514,23.66,23.8,23.535,23.67,7007514,0.0,1.0
2016-07-08,23.9,23.97,23.66,23.8,6861125,23.9,23.97,23.66,23.8,6861125,0.0,1.0
2016-07-11,23.77,23.99,23.76,23.96,6401541,23.77,23.99,23.76,23.96,6401541,0.0,1.0
2016-07-12,23.64,23.99,23.58,23.83,11958680,23.64,23.99,23.58,23.83,11958680,0.0,1.0
2016-07-13,23.63,23.77,23.55,23.7,7704495,23.63,23.77,23.55,23.7,7704495,0.0,1.0
2016-07-14,23.78,23.86,23.66,23.79,7583495,23.78,23.86,23.66,23.79,7583495,0.0,1.0
2016-07-15,23.58,23.94,23.52,23.89,6094254,23.58,23.94,23.52,23.89,6094254,0.0,1.0
2016-07-18,23.58,23.71,23.51,23.66,5210764,23.58,23.71,23.51,23.66,5210764,0.0,1.0
2016-07-19,23.75,23.81,23.5,23.54,7539526,23.75,23.81,23.5,23.54,7539526,0.0,1.0
2016-07-20,24.26,24.45,23.82,24.04,10868362,24.26,24.45,23.82,24.04,10868362,0.0,1.0
2016-07-21,23.92,24.28,23.73,24.18,7737643,23.92,24.28,23.73,24.18,7737643,0.0,1.0
2016-07-22,23.92,24.01,23.7,23.86,11054201,23.92,24.01,23.7,23.86,11054201,0.0,1.0
2016-07-25,23.7,23.98,23.62,23.92,7567593,23.7,23.98,23.62,23.92,7567593,0.0,1.0
2016-07-26,23.98,23.99,23.64,23.71,6308860,23.98,23.99,23.64,23.71,6308860,0.0,1.0
2016-07-27,23.66,24.11,23.52,23.99,10729453,23.66,24.11,23.52,23.99,10729453,0.0,1.0
2016-07-28,24.34,24.79,23.83,24.44,24280806,24.34,24.79,23.83,24.44,24280806,0.0,1.0
2016-07-29,24.28,24.56,23.98,24.33,13047320,24.28,24.56,23.98,24.33,13047320,0.0,1.0
2016-08-01,24.43,24.715,24.34,24.38,7267286,24.43,24.715,24.34,24.38,7267286,0.0,1.0
2016-08-02,24.17,24.425,23.985,24.34,7115984,24.17,24.425,23.985,24.34,7115984,0.0,1.0
2016-08-03,23.84,24.215,23.75,24.17,6151457,23.84,24.215,23.75,24.17,6151457,0.0,1.0
2016-08-04,24.14,24.2,23.74,23.82,8460686,24.14,24.2,23.74,23.82,8460686,0.0,1.0
2016-08-05,24.14,24.24,24.07,24.16,5602208,24.14,24.24,24.07,24.16,5602208,0.0,1.0
2016-08-08,23.88,24.18,23.82,24.16,6959412,23.88,24.18,23.82,24.16,6959412,0.0,1.0
2016-08-09,24.15,24.22,23.88,23.98,7090881,24.15,24.22,23.88,23.98,7090881,0.0,1.0
2016-08-10,23.88,24.1644,23.78,24.14,6047219,23.88,24.1644,23.78,24.14,6047219,0.0,1.0
2016-08-11,23.86,23.95,23.74,23.9,6190066,23.86,23.95,23.74,23.9,6190066,0.0,1.0
2016-08-12,23.89,23.89,23.71,23.86,4258606,23.89,23.89,23.71,23.86,4258606,0.0,1.0
2016-08-15,23.97,24.08,23.83,23.98,5015963,23.97,24.08,23.83,23.98,5015963,0.0,1.0
2016-08-16,23.87,23.98,23.765,23.81,6466285,23.87,23.98,23.765,23.81,6466285,0.0,1.0
2016-08-17,23.9,23.94,23.78,23.9,6405207,23.9,23.94,23.78,23.9,6405207,0.0,1.0
2016-08-18,23.96,24.11,23.81,23.9,5172906,23.96,24.11,23.81,23.9,5172906,0.0,1.0
2016-08-19,24.17,24.18,23.88,23.92,4712158,24.17,24.18,23.88,23.92,4712158,0.0,1.0
2016-08-22,24.12,24.17,24.01,24.17,3185465,24.12,24.17,24.01,24.17,3185465,0.0,1.0
2016-08-23,24.11,24.33,24.08,24.16,4339079,24.11,24.33,24.08,24.16,4339079,0.0,1.0
2016-08-24,23.63,24.13,23.56,24.09,4879145,23.63,24.13,23.56,24.09,4879145,0.0,1.0
2016-08-25,23.77,23.98,23.51,23.61,7808986,23.77,23.98,23.51,23.61,7808986,0.0,1.0
2016-08-26,23.97,24.0389,23.695,23.85,6744311,23.97,24.0389,23.695,23.85,6744311,0.0,1.0
2016-08-29,24.3,24.355,24.02,24.03,6932297,24.3,24.355,24.02,24.03,6932297,0.0,1.0
2016-08-30,24.21,24.33,24.07,24.3,3580397,24.21,24.33,24.07,24.3,3580397,0.0,1.0
2016-08-31,23.82,24.293,23.82,24.24,9533137,23.82,24.293,23.82,24.24,9533137,0.0,1.0
2016-09-01,24.33,24.35,23.85,24.07,9115567,24.33,24.35,23.85,24.07,9115567,0.0,1.0
2016-09-02,24.26,24.43,24.12,24.4,5511491,24.26,24.43,24.12,24.4,5511491,0.0,1.0
2016-09-06,24.33,24.39,24.194,24.27,4777366,24.33,24.39,24.194,24.27,4777366,0.0,1.0
2016-09-07,24.41,24.45,24.25,24.28,6155121,24.41,24.45,24.25,24.28,6155121,0.0,1.0
2016-09-08,24.48,24.51,24.2899,24.34,5542631,24.48,24.51,24.2899,24.34,5542631,0.0,1.0
2016-09-09,23.51,24.28,23.51,24.28,7695481,23.51,24.28,23.51,24.28,7695481,0.0,1.0
2016-09-12,23.75,23.81,23.1,23.37,7481969,23.75,23.81,23.1,23.37,7481969,0.0,1.0
2016-09-13,23.26,23.73,23.15,23.6,11457659,23.26,23.73,23.15,23.6,11457659,0.0,1.0
2016-09-14,23.11,23.43,22.95,23.33,17887148,23.11,23.43,22.95,23.33,17887148,0.0,1.0
2016-09-15,23.62,23.77,23.14,23.15,13201247,23.62,23.77,23.14,23.15,13201247,0.0,1.0
2016-09-16,23.5,23.68,23.375,23.57,13251650,23.5,23.68,23.375,23.57,13251650,0.0,1.0
2016-09-19,23.51,23.77,23.455,23.6,7587833,23.51,23.77,23.455,23.6,7587833,0.0,1.0
2016-09-20,23.31,23.76,23.26,23.73,12077323,23.31,23.76,23.26,23.73,12077323,0.0,1.0
2016-09-21,23.73,23.78,23.35,23.36,6858150,23.73,23.78,23.35,23.36,6858150,0.0,1.0
2016-09-22,23.73,23.89,23.465,23.83,9681389,23.73,23.89,23.465,23.83,9681389,0.0,1.0
2016-09-23,23.71,23.825,23.54,23.64,7409316,23.71,23.825,23.54,23.64,7409316,0.0,1.0
2016-09-26,23.73,23.8,23.51,23.66,1980428,23.73,23.8,23.51,23.66,1980428,0.0,1.0
2016-09-27,23.72,23.78,23.415,23.73,2640695,23.72,23.78,23.415,23.73,2640695,0.0,1.0
2016-09-28,23.75,23.77,23.565,23.73,6611798,23.75,23.77,23.565,23.73,6611798,0.0,1.0
2016-09-29,23.3,23.815,23.16,23.74,7278915,23.3,23.815,23.16,23.74,7278915,0.0,1.0
2016-09-30,23.8,23.91,23.24,23.35,8829535,23.8,23.91,23.24,23.35,8829535,0.0,1.0
2016-10-03,23.5,23.69,23.39,23.68,4793062,23.5,23.69,23.39,23.68,4793062,0.0,1.0
2016-10-04,23.28,23.635,23.18,23.52,5918442,23.28,23.635,23.18,23.52,5918442,0.0,1.0
2016-10-05,23.43,23.51,23.27,23.28,5976084,23.43,23.51,23.27,23.28,5976084,0.0,1.0
2016-10-06,23.48,23.56,23.29,23.38,6142304,23.48,23.56,23.29,23.38,6142304,0.0,1.0
2016-10-07,23.48,23.65,23.37,23.58,5153714,23.48,23.65,23.37,23.58,5153714,0.0,1.0
2016-10-10,23.77,23.88,23.55,23.62,4034929,23.77,23.88,23.55,23.62,4034929,0.0,1.0
2016-10-11,23.16,23.74,23.01,23.62,9876325,23.16,23.74,23.01,23.62,9876325,0.0,1.0
2016-10-12,23.18,23.39,23.11,23.16,10648159,23.18,23.39,23.11,23.16,10648159,0.0,1.0
2016-10-13,23.15,23.25,22.88,23.05,10033357,23.15,23.25,22.88,23.05,10033357,0.0,1.0
2016-10-14,22.95,23.3,22.93,23.24,6897460,22.95,23.3,22.93,23.24,6897460,0.0,1.0
2016-10-17,22.82,22.95,22.76,22.91,5110817,22.82,22.95,22.76,22.91,5110817,0.0,1.0
2016-10-18,23.12,23.18,22.83,23.01,4979577,23.12,23.18,22.83,23.01,4979577,0.0,1.0
2016-10-19,22.87,23.27,22.87,23.24,6632064,22.87,23.27,22.87,23.24,6632064,0.0,1.0
2016-10-20,23.01,23.03,22.675,22.86,8655989,23.01,23.03,22.675,22.86,8655989,0.0,1.0
2016-10-21,22.82,22.91,22.62,22.84,7203589,22.82,22.91,22.62,22.84,7203589,0.0,1.0
2016-10-24,22.97,23.04,22.86,22.96,6670695,22.97,23.04,22.86,22.96,6670695,0.0,1.0
2016-10-25,22.44,22.97,22.37,22.97,12364501,22.44,22.97,22.37,22.97,12364501,0.0,1.0
2016-10-26,22.09,22.54,21.82,22.45,18703111,22.09,22.54,21.82,22.45,18703111,0.0,1.0
2016-10-27,21.49,22.1865,21.43,22.17,16058823,21.49,22.1865,21.43,22.17,16058823,0.0,1.0
2016-10-28,22.09,22.43,21.4,21.46,17381982,22.09,22.43,21.4,21.46,17381982,0.0,1.0
2016-10-31,22.0,22.19,21.8,21.93,10905040,22.0,22.19,21.8,21.93,10905040,0.0,1.0
2016-11-01,21.71,22.04,21.545,22.0,8187307,21.71,22.04,21.545,22.0,8187307,0.0,1.0
2016-11-02,21.6,21.8,21.58,21.71,7536588,21.6,21.8,21.58,21.71,7536588,0.0,1.0
2016-11-03,21.54,21.87,21.49,21.56,8039955,21.54,21.87,21.49,21.56,8039955,0.0,1.0
2016-11-04,21.56,21.88,21.21,21.49,8685208,21.56,21.88,21.21,21.49,8685208,0.0,1.0
2016-11-07,22.04,22.05,21.79,21.85,8110012,22.04,22.05,21.79,21.85,8110012,0.0,1.0
2016-11-08,22.25,22.33,21.78,21.96,8933356,22.25,22.33,21.78,21.96,8933356,0.0,1.0
2016-11-09,21.84,22.24,21.2,21.98,17142957,21.84,22.24,21.2,21.98,17142957,0.0,1.0
2016-11-10,21.88,22.34,21.78,22.06,11747004,21.88,22.34,21.78,22.06,11747004,0.0,1.0
2016-11-11,21.5,21.85,21.445,21.72,6699281,21.5,21.85,21.445,21.72,6699281,0.0,1.0
2016-11-14,20.79,21.55,20.645,21.47,14741316,20.79,21.55,20.645,21.47,14741316,0.0,1.0
2016-11-15,21.14,21.2,20.621,20.79,9575964,21.14,21.2,20.621,20.79,9575964,0.0,1.0
2016-11-16,21.36,21.46,21.14,21.15,6337426,21.36,21.46,21.14,21.15,6337426,0.0,1.0
2016-11-17,21.61,21.715,21.41,21.46,6227955,21.61,21.715,21.41,21.46,6227955,0.0,1.0
2016-11-18,21.34,21.68,21.29,21.59,5959456,21.34,21.68,21.29,21.59,5959456,0.0,1.0
2016-11-21,21.46,21.67,21.35,21.39,7209087,21.46,21.67,21.35,21.39,7209087,0.0,1.0
2016-11-22,20.84,21.0,20.42,20.88,16236701,20.84,21.0,20.42,20.88,16236701,0.0,1.0
2016-11-23,20.98,21.0,20.7,20.7,7279994,20.98,21.0,20.7,20.7,7279994,0.0,1.0
2016-11-25,21.15,21.3,21.05,21.05,3155127,21.15,21.3,21.05,21.05,3155127,0.0,1.0
2016-11-28,20.75,21.15,20.7,21.04,8356880,20.75,21.15,20.7,21.04,8356880,0.0,1.0
2016-11-29,20.77,20.98,20.71,20.74,6973346,20.77,20.98,20.71,20.74,6973346,0.0,1.0
2016-11-30,20.46,20.8,20.3844,20.8,12496799,20.46,20.8,20.3844,20.8,12496799,0.0,1.0
2016-12-01,20.09,20.53,19.67,20.46,15734352,20.09,20.53,19.67,20.46,15734352,0.0,1.0
2016-12-02,20.35,20.55,20.03,20.13,10982710,20.35,20.55,20.03,20.13,10982710,0.0,1.0
2016-12-05,20.71,20.76,20.36,20.46,12297076,20.71,20.76,20.36,20.46,12297076,0.0,1.0
2016-12-06,20.81,20.86,20.61,20.72,7757145,20.81,20.86,20.61,20.72,7757145,0.0,1.0
2016-12-07,20.61,20.78,20.36,20.7,11443188,20.61,20.78,20.36,20.7,11443188,0.0,1.0
2016-12-08,20.61,20.765,20.37,20.6,8718620,20.61,20.765,20.37,20.6,8718620,0.0,1.0
2016-12-09,20.81,20.955,20.69,20.69,6247211,20.81,20.955,20.69,20.69,6247211,0.0,1.0
2016-12-12,21.09,21.275,20.81,20.85,7306813,21.09,21.275,20.81,20.85,7306813,0.0,1.0
2016-12-13,21.34,21.37,21.0403,21.1,7992735,21.34,21.37,21.0403,21.1,7992735,0.0,1.0
2016-12-14,21.21,21.6,21.15,21.39,7945126,21.21,21.6,21.15,21.39,7945126,0.0,1.0
2016-12-15,21.26,21.3,21.03,21.2,5105043,21.26,21.3,21.03,21.2,5105043,0.0,1.0
2016-12-16,21.4,21.52,21.29,21.33,10688624,21.4,21.52,21.29,21.33,10688624,0.0,1.0
2016-12-19,21.47,21.58,21.34,21.4,7862630,21.47,21.58,21.34,21.4,7862630,0.0,1.0
2016-12-20,21.53,21.565,21.33,21.46,7521167,21.53,21.565,21.33,21.46,7521167,0.0,1.0
2016-12-21,21.48,21.6,21.41,21.58,5765079,21.48,21.6,21.41,21.58,5765079,0.0,1.0
2016-12-22,21.66,21.68,21.32,21.44,5825908,21.66,21.68,21.32,21.44,5825908,0.0,1.0
2016-12-23,21.81,21.93,21.63,21.68,4585686,21.81,21.93,21.63,21.68,4585686,0.0,1.0
2016-12-27,21.76,21.94,21.75,21.86,3371409,21.76,21.94,21.75,21.86,3371409,0.0,1.0
2016-12-28,21.62,21.81,21.58,21.77,3542176,21.62,21.81,21.58,21.77,3542176,0.0,1.0
2016-12-29,21.7,21.86,21.64,21.65,3768656,21.7,21.86,21.64,21.65,3768656,0.0,1.0
2016-12-30,21.63,21.81,21.56,21.77,4271477,21.63,21.81,21.56,21.77,4271477,0.0,1.0
2017-01-03,21.88,21.92,21.66,21.72,6822674,21.88,21.92,21.66,21.72,6822674,0.0,1.0
2017-01-04,22.08,22.105,21.78,21.96,6458620,22.08,22.105,21.78,21.96,6458620,0.0,1.0
2017-01-05,22.05,22.22,22.01,22.13,5990698,22.05,22.22,22.01,22.13,5990698,0.0,1.0
2017-01-06,22.15,22.17,21.95,22.1,7549373,22.15,22.17,21.95,22.1,7549373,0.0,1.0
2017-01-09,22.19,22.27,22.11,22.2,5602512,22.19,22.27,22.11,22.2,5602512,0.0,1.0
2017-01-10,23.61,23.845,22.19,22.25,24138891,23.61,23.845,22.19,22.25,24138891,0.0,1.0
2017-01-11,23.31,23.59,22.94,23.5,12706178,23.31,23.59,22.94,23.5,12706178,0.0,1.0
2017-01-12,23.52,23.53,23.03,23.24,7409619,23.52,23.53,23.03,23.24,7409619,0.0,1.0
2017-01-13,23.82,23.91,23.45,23.51,9486079,23.82,23.91,23.45,23.51,9486079,0.0,1.0
2017-01-17,23.9,23.96,23.63,23.66,8601621,23.9,23.96,23.63,23.66,8601621,0.0,1.0
2017-01-18,23.92,23.97,23.83,23.91,5926885,23.92,23.97,23.83,23.91,5926885,0.0,1.0
2017-01-19,23.88,23.99,23.71,23.84,7677330,23.88,23.99,23.71,23.84,7677330,0.0,1.0
2017-01-20,23.9,24.04,23.6,23.93,8583138,23.9,24.04,23.6,23.93,8583138,0.0,1.0
2017-01-23,23.68,23.88,23.535,23.79,7032928,23.68,23.88,23.535,23.79,7032928,0.0,1.0
2017-01-24,23.54,23.74,23.48,23.71,6206548,23.54,23.74,23.48,23.71,6206548,0.0,1.0
2017-01-25,23.58,23.78,23.54,23.59,9117322,23.58,23.78,23.54,23.59,9117322,0.0,1.0
2017-01-26,23.42,23.68,23.39,23.61,4715984,23.42,23.68,23.39,23.61,4715984,0.0,1.0
2017-01-27,23.87,23.93,23.475,23.54,6276036,23.87,23.93,23.475,23.54,6276036,0.0,1.0
2017-01-30,23.85,23.92,23.595,23.79,9373972,23.85,23.92,23.595,23.79,9373972,0.0,1.0
2017-01-31,24.06,24.07,23.69,23.76,6519003,24.06,24.07,23.69,23.76,6519003,0.0,1.0
2017-02-01,23.96,24.18,23.765,24.0,13129408,23.96,24.18,23.765,24.0,13129408,0.0,1.0
2017-02-02,25.1,25.24,24.37,24.4,19394350,25.1,25.24,24.37,24.4,19394350,0.0,1.0
2017-02-03,25.22,25.26,24.8,25.19,10992193,25.22,25.26,24.8,25.19,10992193,0.0,1.0
2017-02-06,25.14,25.18,24.85,25.09,8153852,25.14,25.18,24.85,25.09,8153852,0.0,1.0
2017-02-07,25.23,25.38,25.06,25.23,6873987,25.23,25.38,25.06,25.23,6873987,0.0,1.0
2017-02-08,25.24,25.32,25.15,25.2,7273230,25.24,25.32,25.15,25.2,7273230,0.0,1.0
2017-02-09,25.34,25.45,25.16,25.19,5370181,25.34,25.45,25.16,25.19,5370181,0.0,1.0
2017-02-10,25.2,25.43,25.2,25.36,6027410,25.2,25.43,25.2,25.36,6027410,0.0,1.0
2017-02-13,25.3,25.33,25.06,25.24,8187305,25.3,25.33,25.06,25.24,8187305,0.0,1.0
2017-02-14,25.18,25.29,24.98,25.2,8874360,25.18,25.29,24.98,25.2,8874360,0.0,1.0
2017-02-15,25.41,25.65,25.16,25.16,9378474,25.41,25.65,25.16,25.16,9378474,0.0,1.0
2017-02-16,25.36,25.52,25.13,25.43,6756856,25.36,25.52,25.13,25.43,6756856,0.0,1.0
2017-02-17,25.39,25.4,25.16,25.27,7363627,25.39,25.4,25.16,25.27,7363627,0.0,1.0
2017-02-21,25.28,25.58,25.26,25.51,7566482,25.28,25.58,25.26,25.51,7566482,0.0,1.0
2017-02-22,25.16,25.39,25.11,25.28,7959069,25.16,25.39,25.11,25.28,7959069,0.0,1.0
2017-02-23,24.48,24.63,23.29,23.37,41278600,24.48,24.63,23.29,23.37,41278600,0.0,1.0
2017-02-24,24.78,24.89,24.43,24.46,13499376,24.78,24.89,24.43,24.46,13499376,0.0,1.0
2017-02-27,24.81,24.9,24.53,24.56,8863892,24.81,24.9,24.53,24.56,8863892,0.0,1.0
2017-02-28,24.55,24.78,24.54,24.77,8463048,24.55,24.78,24.54,24.77,8463048,0.0,1.0
2017-03-01,24.96,25.03,24.67,24.79,9021058,24.96,25.03,24.67,24.79,9021058,0.0,1.0
2017-03-02,25.0,25.16,24.89,24.98,7144472,25.0,25.16,24.89,24.98,7144472,0.0,1.0
2017-03-03,24.98,25.13,24.83,25.09,6655813,24.98,25.13,24.83,25.09,6655813,0.0,1.0
2017-03-06,24.76,24.9,24.74,24.82,5732461,24.76,24.9,24.74,24.82,5732461,0.0,1.0
2017-03-07,24.48,24.725,24.46,24.61,8114265,24.48,24.725,24.46,24.61,8114265,0.0,1.0
2017-03-08,24.52,24.83,24.44,24.5,10503537,24.52,24.83,24.44,24.5,10503537,0.0,1.0
2017-03-09,24.69,24.75,24.4,24.6,5849759,24.69,24.75,24.4,24.6,5849759,0.0,1.0
2017-03-10,24.64,24.84,24.535,24.77,4288168,24.64,24.84,24.535,24.77,4288168,0.0,1.0
2017-03-13,24.74,24.75,24.51,24.63,4043496,24.74,24.75,24.51,24.63,4043496,0.0,1.0
2017-03-14,24.43,24.72,24.375,24.64,5892269,24.43,24.72,24.375,24.64,5892269,0.0,1.0
2017-03-15,24.65,24.69,24.44,24.49,5959328,24.65,24.69,24.44,24.49,5959328,0.0,1.0
2017-03-16,24.29,24.66,24.19,24.62,6779871,24.29,24.66,24.19,24.62,6779871,0.0,1.0
2017-03-17,24.43,24.61,24.28,24.32,6266722,24.43,24.61,24.28,24.32,6266722,0.0,1.0
2017-03-20,24.39,24.48,24.26,24.45,3707487,24.39,24.48,24.26,24.45,3707487,0.0,1.0
2017-03-21,24.14,24.59,24.1,24.52,4881757,24.14,24.59,24.1,24.52,4881757,0.0,1.0
2017-03-22,24.27,24.41,24.02,24.22,4850918,24.27,24.41,24.02,24.22,4850918,0.0,1.0
2017-03-23,24.25,24.39,24.145,24.24,4410127,24.25,24.39,24.145,24.24,4410127,0.0,1.0
2017-03-24,24.32,24.47,24.23,24.27,3852902,24.32,24.47,24.23,24.27,3852902,0.0,1.0
2017-03-27,24.58,24.7,24.12,24.16,7623370,24.58,24.7,24.12,24.16,7623370,0.0,1.0
2017-03-28,24.7,24.76,24.41,24.52,5243865,24.7,24.76,24.41,24.52,5243865,0.0,1.0
2017-03-29,24.71,24.83,24.425,24.64,6998731,24.71,24.83,24.425,24.64,6998731,0.0,1.0
2017-03-30,24.45,24.76,24.19,24.62,8448299,24.45,24.76,24.19,24.62,8448299,0.0,1.0
2017-03-31,24.87,24.93,24.3,24.35,13222003,24.87,24.93,24.3,24.35,13222003,0.0,1.0
2017-04-03,24.92,24.93,24.585,24.86,9197652,24.92,24.93,24.585,24.86,9197652,0.0,1.0
2017-04-04,24.63,24.91,24.49,24.9,8681421,24.63,24.91,24.49,24.9,8681421,0.0,1.0
2017-04-05,24.42,24.8,24.4,24.62,7997553,24.42,24.8,24.4,24.62,7997553,0.0,1.0
2017-04-06,24.6,24.66,24.29,24.42,8790109,24.6,24.66,24.29,24.42,8790109,0.0,1.0
2017-04-07,24.65,24.795,24.56,24.58,5748818,24.65,24.795,24.56,24.58,5748818,0.0,1.0
2017-04-10,24.52,24.79,24.45,24.66,6596370,24.52,24.79,24.45,24.66,6596370,0.0,1.0
2017-04-11,24.57,24.665,24.41,24.48,3990838,24.57,24.665,24.41,24.48,3990838,0.0,1.0
2017-04-12,24.53,24.61,24.39,24.49,4647525,24.53,24.61,24.39,24.49,4647525,0.0,1.0
2017-04-13,24.44,24.59,24.43,24.48,3427064,24.44,24.59,24.43,24.48,3427064,0.0,1.0
2017-04-17,24.62,24.675,24.43,24.52,2589543,24.62,24.675,24.43,24.52,2589543,0.0,1.0
2017-04-18,24.47,24.6,24.31,24.53,5355806,24.47,24.6,24.31,24.53,5355806,0.0,1.0
2017-04-19,24.81,24.81,24.32,24.33,8808308,24.81,24.81,24.32,24.33,8808308,0.0,1.0
2017-04-20,25.02,25.08,24.64,24.85,5639336,25.02,25.08,24.64,24.85,5639336,0.0,1.0
2017-04-21,24.86,25.035,24.76,25.0,4287405,24.86,25.035,24.76,25.0,4287405,0.0,1.0
2017-04-24,25.56,25.7,25.1,25.12,14799478,25.56,25.7,25.1,25.12,14799478,0.0,1.0
2017-04-25,25.74,25.91,25.645,25.73,9667807,25.74,25.91,25.645,25.73,9667807,0.0,1.0
2017-04-26,25.97,26.15,25.78,25.84,9440050,25.97,26.15,25.78,25.84,9440050,0.0,1.0
2017-04-27,26.18,26.41,25.79,25.97,12019853,26.18,26.41,25.79,25.97,12019853,0.0,1.0
2017-04-28,26.38,26.47,25.97,25.97,9021606,26.38,26.47,25.97,25.97,9021606,0.0,1.0
2017-05-01,26.4,26.48,26.3,26.37,8322624,26.4,26.48,26.3,26.37,8322624,0.0,1.0
2017-05-02,26.59,26.5999,26.38,26.46,5664166,26.59,26.5999,26.38,26.46,5664166,0.0,1.0
2017-05-03,26.46,26.58,26.325,26.58,3965707,26.46,26.58,26.325,26.58,3965707,0.0,1.0
2017-05-04,26.35,26.545,26.26,26.52,4620821,26.35,26.545,26.26,26.52,4620821,0.0,1.0
2017-05-05,26.51,26.53,26.31,26.45,3602109,26.51,26.53,26.31,26.45,3602109,0.0,1.0
2017-05-08,26.39,26.58,26.33,26.55,4092031,26.39,26.58,26.33,26.55,4092031,0.0,1.0
2017-05-09,26.38,26.69,26.27,26.42,5431665,26.38,26.69,26.27,26.42,5431665,0.0,1.0
2017-05-10,26.46,26.5,26.24,26.35,4490466,26.46,26.5,26.24,26.35,4490466,0.0,1.0
2017-05-11,26.37,26.47,26.14,26.37,6178411,26.37,26.47,26.14,26.37,6178411,0.0,1.0
2017-05-12,26.23,26.49,26.17,26.34,6158160,26.23,26.49,26.17,26.34,6158160,0.0,1.0
2017-05-15,26.42,26.46,26.16,26.23,8174166,26.42,26.46,26.16,26.23,8174166,0.0,1.0
2017-05-16,26.48,26.76,26.385,26.45,10517902,26.48,26.76,26.385,26.45,10517902,0.0,1.0
2017-05-17,25.94,26.34,25.93,26.3,7716922,25.94,26.34,25.93,26.3,7716922,0.0,1.0
2017-05-18,26.14,26.225,25.88,25.95,5669493,26.14,26.225,25.88,25.95,5669493,0.0,1.0
2017-05-19,26.41,26.56,26.18,26.18,7921279,26.41,26.56,26.18,26.18,7921279,0.0,1.0
2017-05-22,26.8,26.97,26.39,26.41,7684953,26.8,26.97,26.39,26.41,7684953,0.0,1.0
2017-05-23,26.67,26.87,26.605,26.78,4190840,26.67,26.87,26.605,26.78,4190840,0.0,1.0
2017-05-24,27.05,27.085,26.69,26.75,5639987,27.05,27.085,26.69,26.75,5639987,0.0,1.0
2017-05-25,27.26,27.39,27.035,27.13,4693616,27.26,27.39,27.035,27.13,4693616,0.0,1.0
2017-05-26,27.32,27.52,27.19,27.26,4799311,27.32,27.52,27.19,27.26,4799311,0.0,1.0
2017-05-30,27.36,27.42,27.15,27.24,4060680,27.36,27.42,27.15,27.24,4060680,0.0,1.0
2017-05-31,27.03,27.46,26.89,27.46,12827925,27.03,27.46,26.89,27.46,12827925,0.0,1.0
2017-06-01,27.61,27.7,27.1,27.1,13246673,27.61,27.7,27.1,27.1,13246673,0.0,1.0
2017-06-02,27.6,27.78,27.57,27.62,6428253,27.6,27.78,27.57,27.62,6428253,0.0,1.0
2017-06-05,27.51,27.7,27.44,27.58,4487543,27.51,27.7,27.44,27.58,4487543,0.0,1.0
2017-06-06,27.5,27.6,27.34,27.38,3764227,27.5,27.6,27.34,27.38,3764227,0.0,1.0
2017-06-07,27.84,27.84,27.54,27.61,4455350,27.84,27.84,27.54,27.61,4455350,0.0,1.0
2017-06-08,27.91,27.95,27.76,27.8,6634156,27.91,27.95,27.76,27.8,6634156,0.0,1.0
2017-06-09,27.82,28.2,27.69,27.99,6083875,27.82,28.2,27.69,27.99,6083875,0.0,1.0
2017-06-12,27.75,27.82,27.14,27.75,8737506,27.75,27.82,27.14,27.75,8737506,0.0,1.0
2017-06-13,27.92,28.02,27.73,27.8,5087526,27.92,28.02,27.73,27.8,5087526,0.0,1.0
2017-06-14,27.82,28.095,27.695,28.01,3727276,27.82,28.095,27.695,28.01,3727276,0.0,1.0
2017-06-15,27.75,27.84,27.57,27.77,3982483,27.75,27.84,27.57,27.77,3982483,0.0,1.0
2017-06-16,27.75,27.935,27.64,27.85,8500175,27.75,27.935,27.64,27.85,8500175,0.0,1.0
2017-06-19,28.25,28.51,27.8,27.83,10550556,28.25,28.51,27.8,27.83,10550556,0.0,1.0
2017-06-20,28.01,28.41,27.98,28.26,4822925,28.01,28.41,27.98,28.26,4822925,0.0,1.0
2017-06-21,27.91,28.19,27.76,28.1,9098066,27.91,28.19,27.76,28.1,9098066,0.0,1.0
2017-06-22,27.86,28.0,27.74,27.96,6065449,27.86,28.0,27.74,27.96,6065449,0.0,1.0
2017-06-23,28.1,28.12,27.71,27.92,8068281,28.1,28.12,27.71,27.92,8068281,0.0,1.0
2017-06-26,27.72,28.26,27.68,28.16,8287082,27.72,28.26,27.68,28.16,8287082,0.0,1.0
2017-06-27,27.81,28.16,27.61,27.78,10896140,27.81,28.16,27.61,27.78,10896140,0.0,1.0
2017-06-28,28.12,28.34,27.945,28.0,20242340,28.12,28.34,27.945,28.0,20242340,0.0,1.0
2017-06-29,27.82,28.11,27.47,28.11,7475161,27.82,28.11,27.47,28.11,7475161,0.0,1.0
2017-06-30,27.72,28.11,27.635,27.9,5142109,27.72,28.11,27.635,27.9,5142109,0.0,1.0
2017-07-03,27.63,27.97,27.58,27.85,2402803,27.63,27.97,27.58,27.85,2402803,0.0,1.0
2017-07-05,27.63,27.73,27.46,27.57,7681447,27.63,27.73,27.46,27.57,7681447,0.0,1.0
2017-07-06,27.31,27.56,27.26,27.44,5288430,27.31,27.56,27.26,27.44,5288430,0.0,1.0
2017-07-07,27.59,27.62,27.4,27.44,3929595,27.59,27.62,27.4,27.44,3929595,0.0,1.0
2017-07-10,27.56,27.65,27.44,27.56,4123515,27.56,27.65,27.44,27.56,4123515,0.0,1.0
2017-07-11,27.53,27.59,27.27,27.54,6112452,27.53,27.59,27.27,27.54,6112452,0.0,1.0
2017-07-12,27.82,27.93,27.53,27.68,3569211,27.82,27.93,27.53,27.68,3569211,0.0,1.0
2017-07-13,27.59,27.82,27.565,27.82,4204595,27.59,27.82,27.565,27.82,4204595,0.0,1.0
2017-07-14,27.78,27.86,27.63,27.67,3389846,27.78,27.86,27.63,27.67,3389846,0.0,1.0
2017-07-17,27.69,27.86,27.5,27.77,4078836,27.69,27.86,27.5,27.77,4078836,0.0,1.0
2017-07-18,27.79,27.84,27.57,27.71,3248990,27.79,27.84,27.57,27.71,3248990,0.0,1.0
2017-07-19,27.93,27.96,27.79,27.84,3108134,27.93,27.96,27.79,27.84,3108134,0.0,1.0
2017-07-20,27.73,28.06,27.73,27.94,6164459,27.73,28.06,27.73,27.94,6164459,0.0,1.0
2017-07-21,27.62,27.85,27.54,27.62,4616210,27.62,27.85,27.54,27.62,4616210,0.0,1.0
2017-07-24,27.62,27.7,27.44,27.62,5310518,27.62,27.7,27.44,27.62,5310518,0.0,1.0
2017-07-25,27.58,27.81,27.51,27.72,4455866,27.58,27.81,27.51,27.72,4455866,0.0,1.0
2017-07-26,27.42,27.62,27.35,27.53,4554291,27.42,27.62,27.35,27.53,4554291,0.0,1.0
2017-07-27,27.05,27.505,26.68,27.24,13903309,27.05,27.505,26.68,27.24,13903309,0.0,1.0
2017-07-28,27.01,27.17,26.9,27.08,5132119,27.01,27.17,26.9,27.08,5132119,0.0,1.0
2017-07-31,26.62,27.15,26.5,27.11,7313986,26.62,27.15,26.5,27.11,7313986,0.0,1.0
2017-08-01,26.48,26.8,26.48,26.8,5518779,26.48,26.8,26.48,26.8,5518779,0.0,1.0
2017-08-02,26.51,26.54,26.24,26.45,6324949,26.51,26.54,26.24,26.45,6324949,0.0,1.0
2017-08-03,26.74,26.79,26.4,26.48,5045165,26.74,26.79,26.4,26.48,5045165,0.0,1.0
2017-08-04,26.83,26.83,26.56,26.82,3563761,26.83,26.83,26.56,26.82,3563761,0.0,1.0
2017-08-07,26.76,26.8,26.65,26.8,3415592,26.76,26.8,26.65,26.8,3415592,0.0,1.0
2017-08-08,26.51,26.76,26.5,26.76,4577042,26.51,26.76,26.5,26.76,4577042,0.0,1.0
2017-08-09,26.57,26.57,26.31,26.36,3400037,26.57,26.57,26.31,26.36,3400037,0.0,1.0
2017-08-10,26.26,26.5744,26.225,26.49,5837544,26.26,26.5744,26.225,26.49,5837544,0.0,1.0
2017-08-11,26.41,26.5046,26.26,26.39,3285998,26.41,26.5046,26.26,26.39,3285998,0.0,1.0
2017-08-14,26.68,26.735,26.55,26.65,3827824,26.68,26.735,26.55,26.65,3827824,0.0,1.0
2017-08-15,26.47,26.7,26.46,26.66,5437620,26.47,26.7,26.46,26.66,5437620,0.0,1.0
2017-08-16,26.68,26.68,26.45,26.56,5900780,26.68,26.68,26.45,26.56,5900780,0.0,1.0
2017-08-17,26.64,26.87,26.6,26.69,5828386,26.64,26.87,26.6,26.69,5828386,0.0,1.0
2017-08-18,26.89,26.98,26.53,26.62,5831807,26.89,26.98,26.53,26.62,5831807,0.0,1.0
2017-08-21,26.89,27.0,26.755,26.91,4149519,26.89,27.0,26.755,26.91,4149519,0.0,1.0
2017-08-22,27.21,27.235,26.7,26.85,4216599,27.21,27.235,26.7,26.85,4216599,0.0,1.0
2017-08-23,26.84,27.17,26.71,27.06,3821315,26.84,27.17,26.71,27.06,3821315,0.0,1.0
2017-08-24,26.71,26.905,26.66,26.84,3972803,26.71,26.905,26.66,26.84,3972803,0.0,1.0
2017-08-25,26.72,26.92,26.71,26.79,3665883,26.72,26.92,26.71,26.79,3665883,0.0,1.0
2017-08-28,26.97,27.02,26.735,26.8,3303451,26.97,27.02,26.735,26.8,3303451,0.0,1.0
2017-08-29,27.05,27.075,26.83,26.88,3163069,27.05,27.075,26.83,26.88,3163069,0.0,1.0
2017-08-30,27.08,27.14,26.935,26.94,2767115,27.08,27.14,26.935,26.94,2767115,0.0,1.0
2017-08-31,27.55,27.605,27.12,27.18,6977544,27.55,27.605,27.12,27.18,6977544,0.0,1.0
2017-09-01,27.5,27.63,27.33,27.55,4527611,27.5,27.63,27.33,27.55,4527611,0.0,1.0
2017-09-05,27.57,27.64,27.31,27.35,4769403,27.57,27.64,27.31,27.35,4769403,0.0,1.0
2017-09-06,28.22,28.23,27.605,27.63,5878542,28.22,28.23,27.605,27.63,5878542,0.0,1.0
2017-09-07,28.54,28.79,28.09,28.26,5759823,28.54,28.79,28.09,28.26,5759823,0.0,1.0
2017-09-08,28.79,29.08,28.44,28.5,5334060,28.79,29.08,28.44,28.5,5334060,0.0,1.0
2017-09-11,28.95,29.4,28.895,29.05,5617622,28.95,29.4,28.895,29.05,5617622,0.0,1.0
2017-09-12,29.01,29.12,28.84,28.97,4495922,29.01,29.12,28.84,28.97,4495922,0.0,1.0
2017-09-13,29.08,29.12,28.885,29.05,5936255,29.08,29.12,28.885,29.05,5936255,0.0,1.0
2017-09-14,28.97,29.08,28.79,29.0,4352428,28.97,29.08,28.79,29.0,4352428,0.0,1.0
2017-09-15,28.93,29.03,28.85,29.0,7605256,28.93,29.03,28.85,29.0,7605256,0.0,1.0
2017-09-18,28.99,29.06,28.81,28.99,4706102,28.99,29.06,28.81,28.99,4706102,0.0,1.0
2017-09-19,28.69,29.1,28.615,29.04,3235680,28.69,29.1,28.615,29.04,3235680,0.0,1.0
2017-09-20,28.84,28.85,28.58,28.68,3874217,28.84,28.85,28.58,28.68,3874217,0.0,1.0
2017-09-21,28.76,28.89,28.51,28.76,5167291,28.76,28.89,28.51,28.76,5167291,0.0,1.0
2017-09-22,28.85,28.87,28.51,28.71,3117122,28.85,28.87,28.51,28.71,3117122,0.0,1.0
2017-09-25,28.75,29.04,28.59,28.86,4331203,28.75,29.04,28.59,28.86,4331203,0.0,1.0
2017-09-26,28.68,28.895,28.65,28.8,3098475,28.68,28.895,28.65,28.8,3098475,0.0,1.0
2017-09-27,28.86,28.94,28.68,28.72,4102598,28.86,28.94,28.68,28.72,4102598,0.0,1.0
2017-09-28,28.74,29.0,28.74,28.86,3712501,28.74,29.0,28.74,28.86,3712501,0.0,1.0
2017-09-29,29.17,29.18,28.64,28.74,4968344,29.17,29.18,28.64,28.74,4968344,0.0,1.0
2017-10-02,29.47,29.47,29.09,29.21,5890398,29.47,29.47,29.09,29.21,5890398,0.0,1.0
2017-10-03,29.02,29.5,28.93,29.43,3932664,29.02,29.5,28.93,29.43,3932664,0.0,1.0
2017-10-04,29.24,29.33,29.06,29.08,3681342,29.24,29.33,29.06,29.08,3681342,0.0,1.0
2017-10-05,29.43,29.45,29.15,29.27,3531021,29.43,29.45,29.15,29.27,3531021,0.0,1.0
2017-10-06,29.5,29.54,29.36,29.43,4980118,29.5,29.54,29.36,29.43,4980118,0.0,1.0
2017-10-09,29.33,29.54,29.27,29.41,4343372,29.33,29.54,29.27,29.41,4343372,0.0,1.0
2017-10-10,29.34,29.46,29.265,29.33,3214308,29.34,29.46,29.265,29.33,3214308,0.0,1.0
2017-10-11,29.27,29.38,29.14,29.29,2532268,29.27,29.38,29.14,29.29,2532268,0.0,1.0
2017-10-12,29.43,29.43,29.115,29.26,3498794,29.43,29.43,29.115,29.26,3498794,0.0,1.0
2017-10-13,29.44,29.485,29.33,29.46,3383656,29.44,29.485,29.33,29.46,3383656,0.0,1.0
2017-10-16,29.16,29.5,29.09,29.42,4441269,29.16,29.5,29.09,29.42,4441269,0.0,1.0
2017-10-17,29.4,29.43,29.08,29.19,4708605,29.4,29.43,29.08,29.19,4708605,0.0,1.0
2017-10-18,29.52,29.55,29.3,29.5,5313662,29.52,29.55,29.3,29.5,5313662,0.0,1.0
2017-10-19,29.57,29.6,29.36,29.52,2588934,29.57,29.6,29.36,29.52,2588934,0.0,1.0
2017-10-20,29.69,29.83,29.53,29.63,4705072,29.69,29.83,29.53,29.63,4705072,0.0,1.0
2017-10-23,29.61,29.93,29.51,29.64,4487892,29.61,29.93,29.51,29.64,4487892,0.0,1.0
2017-10-24,29.8,29.84,29.58,29.83,4439524,29.8,29.84,29.58,29.83,4439524,0.0,1.0
2017-10-25,29.62,29.82,29.47,29.75,6869426,29.62,29.82,29.47,29.75,6869426,0.0,1.0
2017-10-26,28.82,29.31,28.37,28.44,12223231,28.82,29.31,28.37,28.44,12223231,0.0,1.0
2017-10-27,28.5,29.09,28.25,28.93,10274460,28.5,29.09,28.25,28.93,10274460,0.0,1.0
2017-10-30,28.16,28.5,28.12,28.4,6885710,28.16,28.5,28.12,28.4,6885710,0.0,1.0
2017-10-31,28.14,28.27,27.82,28.16,8510454,28.14,28.27,27.82,28.16,8510454,0.0,1.0
2017-11-01,27.85,28.27,27.77,28.23,6183141,27.85,28.27,27.77,28.23,6183141,0.0,1.0
2017-11-02,27.44,28.015,27.22,27.89,13207817,27.44,28.015,27.22,27.89,13207817,0.0,1.0
2017-11-03,27.86,27.92,27.38,27.49,7180578,27.86,27.92,27.38,27.49,7180578,0.0,1.0
2017-11-06,27.81,27.9,27.6,27.85,7661464,27.81,27.9,27.6,27.85,7661464,0.0,1.0
2017-11-07,27.96,27.98,27.74,27.93,4877798,27.96,27.98,27.74,27.93,4877798,0.0,1.0
2017-11-08,28.1,28.13,27.64,27.82,7271120,28.1,28.13,27.64,27.82,7271120,0.0,1.0
2017-11-09,28.59,28.61,27.92,27.96,9619750,28.59,28.61,27.92,27.96,9619750,0.0,1.0
2017-11-10,28.36,28.55,27.97,28.5,6526060,28.36,28.55,27.97,28.5,6526060,0.0,1.0
2017-11-13,28.45,28.61,28.19,28.28,4721951,28.45,28.61,28.19,28.28,4721951,0.0,1.0
2017-11-14,28.32,28.5,28.23,28.43,6892531,28.32,28.5,28.23,28.43,6892531,0.0,1.0
2017-11-15,28.01,28.26,26.76,28.26,5315746,28.01,28.26,26.76,28.26,5315746,0.0,1.0
2017-11-16,28.28,28.49,28.05,28.1,3829839,28.28,28.49,28.05,28.1,3829839,0.0,1.0
2017-11-17,28.26,28.37,28.14,28.2,5153205,28.26,28.37,28.14,28.2,5153205,0.0,1.0
2017-11-20,28.35,28.37,28.175,28.28,3409160,28.35,28.37,28.175,28.28,3409160,0.0,1.0
2017-11-21,28.8,28.88,28.4,28.46,5964287,28.8,28.88,28.4,28.46,5964287,0.0,1.0
2017-11-22,28.47,28.81,28.46,28.77,5265012,28.47,28.81,28.46,28.77,5265012,0.0,1.0
2017-11-24,28.66,28.68,28.47,28.51,1236835,28.66,28.68,28.47,28.51,1236835,0.0,1.0
2017-11-27,28.51,28.69,28.45,28.69,3136101,28.51,28.69,28.45,28.69,3136101,0.0,1.0
2017-11-28,26.39,28.5525,26.29,28.42,34243270,26.39,28.5525,26.29,28.42,34243270,0.0,1.0
2017-11-29,25.95,27.11,25.65,26.7,25930380,25.95,27.11,25.65,26.7,25930380,0.0,1.0
2017-11-30,26.28,26.39,25.75,26.24,18722438,26.28,26.39,25.75,26.24,18722438,0.0,1.0
2017-12-01,26.15,26.36,25.73,26.21,16182991,26.15,26.36,25.73,26.21,16182991,0.0,1.0
2017-12-04,24.9,26.23,24.89,26.21,20667506,24.9,26.23,24.89,26.21,20667506,0.0,1.0
2017-12-05,24.94,25.45,24.9,24.9,14943309,24.94,25.45,24.9,24.9,14943309,0.0,1.0
2017-12-06,25.24,25.275,24.54,24.86,11674743,25.24,25.275,24.54,24.86,11674743,0.0,1.0
2017-12-07,25.04,25.34,24.975,25.3,9673380,25.04,25.34,24.975,25.3,9673380,0.0,1.0
2017-12-08,25.77,25.77,25.1,25.51,14256616,25.77,25.77,25.1,25.51,14256616,0.0,1.0
2017-12-11,25.5,25.77,25.49,25.64,8831737,25.5,25.77,25.49,25.64,8831737,0.0,1.0
2017-12-12,25.61,25.73,25.54,25.68,11031963,25.61,25.73,25.54,25.68,11031963,0.0,1.0
2017-12-13,25.71,26.0,25.6,25.62,9532850,25.71,26.0,25.6,25.62,9532850,0.0,1.0
2017-12-14,25.62,25.89,25.49,25.79,10488826,25.62,25.89,25.49,25.79,10488826,0.0,1.0
2017-12-15,25.78,25.9,25.54,25.67,11533388,25.78,25.9,25.54,25.67,11533388,0.0,1.0
2017-12-18,25.78,26.12,25.75,25.88,8356758,25.78,26.12,25.75,25.88,8356758,0.0,1.0
2017-12-19,25.49,25.88,25.45,25.74,8680289,25.49,25.88,25.45,25.74,8680289,0.0,1.0
2017-12-20,25.37,25.59,25.34,25.45,8202132,25.37,25.59,25.34,25.45,8202132,0.0,1.0
2017-12-21,25.14,25.51,25.14,25.5,5669342,25.14,25.51,25.14,25.5,5669342,0.0,1.0
2017-12-22,25.1,25.32,25.05,25.14,5353966,25.1,25.32,25.05,25.14,5353966,0.0,1.0
2017-12-26,25.13,25.28,25.09,25.15,2817485,25.13,25.28,25.09,25.15,2817485,0.0,1.0
2017-12-27,25.2,25.28,25.14,25.2,3428209,25.2,25.28,25.14,25.2,3428209,0.0,1.0
2017-12-28,25.19,25.3,25.06,25.2,6739353,25.19,25.3,25.06,25.2,6739353,0.0,1.0
2017-12-29,24.79,25.3,24.79,25.26,6131457,24.79,25.3,24.79,25.26,6131457,0.0,1.0
2018-01-02,25.28,25.52,24.84,24.94,9743378,25.28,25.52,24.84,24.94,9743378,0.0,1.0
2018-01-03,25.56,25.6,25.09,25.27,8264481,25.56,25.6,25.09,25.27,8264481,0.0,1.0
2018-01-04,25.32,25.61,25.21,25.4,7925030,25.32,25.61,25.21,25.4,7925030,0.0,1.0
2018-01-05,25.97,26.04,25.59,25.86,14115838,25.97,26.04,25.59,25.86,14115838,0.0,1.0
2018-01-08,25.81,26.07,25.55,25.91,10762452,25.81,26.07,25.55,25.91,10762452,0.0,1.0
2018-01-09,27.96,28.03,26.61,26.77,24979189,27.96,28.03,26.61,26.77,24979189,0.0,1.0
2018-01-10,27.52,27.75,27.15,27.7,13009747,27.52,27.75,27.15,27.7,13009747,0.0,1.0
2018-01-11,27.43,27.99,27.16,27.58,8962943,27.43,27.99,27.16,27.58,8962943,0.0,1.0
2018-01-12,27.46,27.7,27.26,27.46,8678239,27.46,27.7,27.26,27.46,8678239,0.0,1.0
2018-01-16,26.98,27.61,26.82,27.48,11087285,26.98,27.61,26.82,27.48,11087285,0.0,1.0
2018-01-17,27.25,27.36,27.02,27.13,5848231,27.25,27.36,27.02,27.13,5848231,0.0,1.0
2018-01-18,27.4,27.5,27.11,27.26,6732593,27.4,27.5,27.11,27.26,6732593,0.0,1.0
2018-01-19,27.65,28.15,27.42,27.54,10023696,27.65,28.15,27.42,27.54,10023696,0.0,1.0
2018-01-22,27.71,27.74,27.13,27.55,7757979,27.71,27.74,27.13,27.55,7757979,0.0,1.0
2018-01-23,27.82,27.99,27.5,27.79,5563654,27.82,27.99,27.5,27.79,5563654,0.0,1.0
2018-01-24,27.91,28.01,27.69,27.98,4349027,27.91,28.01,27.69,27.98,4349027,0.0,1.0
2018-01-25,28.26,28.39,27.96,28.07,5530295,28.26,28.39,27.96,28.07,5530295,0.0,1.0
2018-01-26,28.42,28.6,28.06,28.32,9424073,28.42,28.6,28.06,28.32,9424073,0.0,1.0
2018-01-29,28.33,28.64,28.22,28.4,5873428,28.33,28.64,28.22,28.4,5873428,0.0,1.0
2018-01-30,28.03,28.37,27.99,28.11,8516789,28.03,28.37,27.99,28.11,8516789,0.0,1.0
2018-01-31,27.96,28.23,27.79,28.14,10076418,27.96,28.23,27.79,28.14,10076418,0.0,1.0
2018-02-01,27.63,28.15,27.21,27.43,13691362,27.63,28.15,27.21,27.43,13691362,0.0,1.0
2018-02-02,27.39,27.78,27.39,27.47,9183645,27.39,27.78,27.39,27.47,9183645,0.0,1.0
2018-02-05,26.4,28.0,26.29,27.39,12525905,26.4,28.0,26.29,27.39,12525905,0.0,1.0
2018-02-06,26.72,26.82,25.6,25.87,14077165,26.72,26.82,25.6,25.87,14077165,0.0,1.0
2018-02-07,26.32,26.71,26.31,26.52,7960907,26.32,26.71,26.31,26.52,7960907,0.0,1.0
2018-02-08,25.2,26.33,25.19,26.26,12317939,25.2,26.33,25.19,26.26,12317939,0.0,1.0
2018-02-09,25.92,26.16,25.04,25.36,11039936,25.92,26.16,25.04,25.36,11039936,0.0,1.0
2018-02-12,26.18,26.53,25.93,26.16,8439476,26.18,26.53,25.93,26.16,8439476,0.0,1.0
2018-02-13,26.11,26.11,25.84,25.96,6220098,26.11,26.11,25.84,25.96,6220098,0.0,1.0
2018-02-14,26.81,26.91,25.93,25.98,7900042,26.81,26.91,25.93,25.98,7900042,0.0,1.0
2018-02-15,27.09,27.14,26.7,26.93,6333854,27.09,27.14,26.7,26.93,6333854,0.0,1.0
2018-02-16,27.2,27.48,27.06,27.1,6480906,27.2,27.48,27.06,27.1,6480906,0.0,1.0
2018-02-20,26.83,27.14,26.74,27.12,7026470,26.83,27.14,26.74,27.12,7026470,0.0,1.0
2018-02-21,26.77,27.28,26.74,26.87,4931461,26.77,27.28,26.74,26.87,4931461,0.0,1.0
2018-02-22,26.48,26.92,26.35,26.92,6050332,26.48,26.92,26.35,26.92,6050332,0.0,1.0
2018-02-23,27.2,27.2,26.5,26.74,5684476,27.2,27.2,26.5,26.74,5684476,0.0,1.0
2018-02-26,27.62,27.65,27.01,27.2,5090927,27.62,27.65,27.01,27.2,5090927,0.0,1.0
2018-02-27,27.45,27.88,27.44,27.65,6298055,27.45,27.88,27.44,27.65,6298055,0.0,1.0
2018-02-28,27.26,27.8,27.25,27.53,5514661,27.26,27.8,27.25,27.53,5514661,0.0,1.0
2018-03-01,26.5,27.3,26.41,27.3,8827287,26.5,27.3,26.41,27.3,8827287,0.0,1.0
2018-03-02,26.77,26.85,26.3,26.39,10191227,26.77,26.85,26.3,26.39,10191227,0.0,1.0
2018-03-05,27.41,27.48,26.53,26.59,5949318,27.41,27.48,26.53,26.59,5949318,0.0,1.0
2018-03-06,27.41,27.5,27.23,27.45,5067949,27.41,27.5,27.23,27.45,5067949,0.0,1.0
2018-03-07,27.59,27.67,27.19,27.19,4006731,27.59,27.67,27.19,27.19,4006731,0.0,1.0
2018-03-08,27.85,27.96,27.67,27.68,4929683,27.85,27.96,27.67,27.68,4929683,0.0,1.0
2018-03-09,28.54,28.55,27.89,28.01,7696090,28.54,28.55,27.89,28.01,7696090,0.0,1.0
2018-03-12,28.54,28.9,28.45,28.55,7918605,28.54,28.9,28.45,28.55,7918605,0.0,1.0
2018-03-13,28.43,28.72,28.29,28.62,3785847,28.43,28.72,28.29,28.62,3785847,0.0,1.0
2018-03-14,28.01,28.51,27.84,28.51,8247018,28.01,28.51,27.84,28.51,8247018,0.0,1.0
2018-03-15,27.84,28.21,27.69,28.07,6123378,27.84,28.21,27.69,28.07,6123378,0.0,1.0
2018-03-16,27.93,28.02,27.76,27.83,7564585,27.93,28.02,27.76,27.83,7564585,0.0,1.0
2018-03-19,27.62,28.02,27.36,27.92,5187592,27.62,28.02,27.36,27.92,5187592,0.0,1.0
2018-03-20,27.67,27.81,27.49,27.71,3689875,27.67,27.81,27.49,27.71,3689875,0.0,1.0
2018-03-21,27.66,27.91,27.55,27.67,4460351,27.66,27.91,27.55,27.67,4460351,0.0,1.0
2018-03-22,26.94,27.62,26.92,27.43,6242265,26.94,27.62,26.92,27.43,6242265,0.0,1.0
2018-03-23,26.3,27.14,26.27,27.0,6513710,26.3,27.14,26.27,27.0,6513710,0.0,1.0
2018-03-26,27.25,27.3,26.55,26.67,7358105,27.25,27.3,26.55,26.67,7358105,0.0,1.0
2018-03-27,27.03,27.53,26.85,27.31,8726560,27.03,27.53,26.85,27.31,8726560,0.0,1.0
2018-03-28,26.68,27.26,26.61,27.1,5372257,26.68,27.26,26.61,27.1,5372257,0.0,1.0
2018-03-29,27.32,27.77,26.83,26.83,11113754,27.32,27.77,26.83,26.83,11113754,0.0,1.0
2018-04-02,26.84,27.36,26.42,27.21,8562274,26.84,27.36,26.42,27.21,8562274,0.0,1.0
2018-04-03,27.46,27.62,26.88,26.89,9050553,27.46,27.62,26.88,26.89,9050553,0.0,1.0
2018-04-04,27.74,27.82,26.75,27.11,7775592,27.74,27.82,26.75,27.11,7775592,0.0,1.0
2018-04-05,28.09,28.4,27.81,27.96,5880832,28.09,28.4,27.81,27.96,5880832,0.0,1.0
2018-04-06,27.35,27.97,27.07,27.77,6451369,27.35,27.97,27.07,27.77,6451369,0.0,1.0
2018-04-09,27.51,27.96,27.39,27.59,4867510,27.51,27.96,27.39,27.59,4867510,0.0,1.0
2018-04-10,27.9,28.17,27.74,27.89,5483704,27.9,28.17,27.74,27.89,5483704,0.0,1.0
2018-04-11,27.93,27.96,27.61,27.62,4429894,27.93,27.96,27.61,27.62,4429894,0.0,1.0
2018-04-12,28.23,28.74,28.19,28.52,11798694,28.23,28.74,28.19,28.52,11798694,0.0,1.0
2018-04-13,28.31,28.71,28.19,28.49,7787840,28.31,28.71,28.19,28.49,7787840,0.0,1.0
2018-04-16,28.83,28.96,28.5,28.52,9003754,28.83,28.96,28.5,28.52,9003754,0.0,1.0
2018-04-17,28.86,29.08,28.53,29.0,10078326,28.86,29.08,28.53,29.0,10078326,0.0,1.0
2018-04-18,28.94,29.18,28.79,28.91,5352226,28.94,29.18,28.79,28.91,5352226,0.0,1.0
2018-04-19,28.89,29.13,28.79,28.94,5764900,28.89,29.13,28.79,28.94,5764900,0.0,1.0
2018-04-20,28.84,29.15,28.82,28.93,8660986,28.84,29.15,28.82,28.93,8660986,0.0,1.0
2018-04-23,28.82,29.04,28.62,29.04,5702761,28.82,29.04,28.62,29.04,5702761,0.0,1.0
2018-04-24,28.5,29.0,28.09,28.86,8332631,28.5,29.0,28.09,28.86,8332631,0.0,1.0
2018-04-25,29.42,29.45,27.91,28.35,14982303,29.42,29.45,27.91,28.35,14982303,0.0,1.0
2018-04-26,29.45,29.68,29.2,29.57,6884572,29.45,29.68,29.2,29.57,6884572,0.0,1.0
2018-04-27,29.23,29.48,29.22,29.45,7468757,29.23,29.48,29.22,29.45,7468757,0.0,1.0
2018-04-30,28.72,29.4,28.72,29.24,16530122,28.72,29.4,28.72,29.24,16530122,0.0,1.0
2018-05-01,29.48,29.48,28.71,28.74,9709196,29.48,29.48,28.71,28.74,9709196,0.0,1.0
2018-05-02,29.27,29.59,29.13,29.31,7367782,29.27,29.59,29.13,29.31,7367782,0.0,1.0
2018-05-03,29.43,29.6,28.87,29.09,7967709,29.43,29.6,28.87,29.09,7967709,0.0,1.0
2018-05-04,29.55,29.73,29.18,29.3,5138914,29.55,29.73,29.18,29.3,5138914,0.0,1.0
2018-05-07,29.94,30.16,29.57,29.58,5734905,29.94,30.16,29.57,29.58,5734905,0.0,1.0
2018-05-08,29.83,29.91,29.55,29.78,5647054,29.83,29.91,29.55,29.78,5647054,0.0,1.0
2018-05-09,29.83,30.0,29.64,29.93,4007900,29.83,30.0,29.64,29.93,4007900,0.0,1.0
2018-05-10,30.28,30.29,29.8,29.95,4569723,30.28,30.29,29.8,29.95,4569723,0.0,1.0
2018-05-11,29.97,30.41,29.82,30.13,6404923,29.97,30.41,29.82,30.13,6404923,0.0,1.0
2018-05-14,29.86,30.35,29.73,29.73,8855673,29.86,30.35,29.73,29.73,8855673,0.0,1.0
2018-05-15,29.62,29.77,29.42,29.7,5272361,29.62,29.77,29.42,29.7,5272361,0.0,1.0
2018-05-16,29.97,30.16,29.55,29.71,7238206,29.97,30.16,29.55,29.71,7238206,0.0,1.0
2018-05-17,30.32,30.49,29.84,29.95,7304374,30.32,30.49,29.84,29.95,7304374,0.0,1.0
2018-05-18,30.45,30.63,30.2,30.29,3984414,30.45,30.63,30.2,30.29,3984414,0.0,1.0
2018-05-21,30.65,30.84,30.46,30.55,7187505,30.65,30.84,30.46,30.55,7187505,0.0,1.0
2018-05-22,30.27,30.73,30.24,30.7,7567221,30.27,30.73,30.24,30.7,7567221,0.0,1.0
2018-05-23,30.46,30.46,30.19,30.2,4660101,30.46,30.46,30.19,30.2,4660101,0.0,1.0
2018-05-24,30.4,30.57,30.3,30.46,3234413,30.4,30.57,30.3,30.46,3234413,0.0,1.0
2018-05-25,30.31,30.49,30.24,30.38,2685722,30.31,30.49,30.24,30.38,2685722,0.0,1.0
2018-05-29,30.2,30.35,29.96,30.1,3882545,30.2,30.35,29.96,30.1,3882545,0.0,1.0
2018-05-30,30.51,30.58,30.22,30.32,4794154,30.51,30.58,30.22,30.32,4794154,0.0,1.0
2018-05-31,30.39,31.02,30.31,30.34,7302081,30.39,31.02,30.31,30.34,7302081,0.0,1.0
2018-06-01,30.59,30.66,30.3,30.64,7102776,30.59,30.66,30.3,30.64,7102776,0.0,1.0
2018-06-04,30.6,30.81,30.38,30.79,4085178,30.6,30.81,30.38,30.79,4085178,0.0,1.0
2018-06-05,30.72,30.83,30.49,30.62,6452443,30.72,30.83,30.49,30.62,6452443,0.0,1.0
2018-06-06,30.8,30.9,30.59,30.8,6337604,30.8,30.9,30.59,30.8,6337604,0.0,1.0
2018-06-07,31.03,31.18,30.43,30.91,10856075,31.03,31.18,30.43,30.91,10856075,0.0,1.0
2018-06-08,31.95,31.98,31.04,31.07,14035809,31.95,31.98,31.04,31.07,14035809,0.0,1.0
2018-06-11,34.32,37.3,31.77,31.97,34449399,34.32,37.3,31.77,31.97,34449399,0.0,1.0
2018-06-12,33.84,35.21,33.71,34.91,21974322,33.84,35.21,33.71,34.91,21974322,0.0,1.0
2018-06-13,31.73,32.66,31.55,31.67,22257009,31.73,32.66,31.55,31.67,22257009,0.0,1.0
2018-06-14,32.51,32.76,32.17,32.29,12428830,32.51,32.76,32.17,32.29,12428830,0.0,1.0
2018-06-15,32.96,32.99,32.35,32.59,12738411,32.96,32.99,32.35,32.59,12738411,0.0,1.0
2018-06-18,32.29,32.73,31.8,32.64,6433028,32.29,32.73,31.8,32.64,6433028,0.0,1.0
2018-06-19,31.92,32.1,31.79,31.97,6482772,31.92,32.1,31.79,31.97,6482772,0.0,1.0
2018-06-20,32.23,32.53,31.87,31.95,6642475,32.23,32.53,31.87,31.95,6642475,0.0,1.0
2018-06-21,32.15,32.58,32.05,32.28,4500780,32.15,32.58,32.05,32.28,4500780,0.0,1.0
2018-06-22,32.62,33.03,32.22,32.33,9684104,32.62,33.03,32.22,32.33,9684104,0.0,1.0
2018-06-25,32.12,32.62,31.88,32.61,4098076,32.12,32.62,31.88,32.61,4098076,0.0,1.0
2018-06-26,32.0,32.26,31.85,32.18,5636438,32.0,32.26,31.85,32.18,5636438,0.0,1.0
2018-06-27,31.85,32.65,31.85,32.21,5918736,31.85,32.65,31.85,32.21,5918736,0.0,1.0
2018-06-28,32.5,32.63,31.78,31.87,5674082,32.5,32.63,31.78,31.87,5674082,0.0,1.0
2018-06-29,32.7,32.88,32.42,32.5,8656960,32.7,32.88,32.42,32.5,8656960,0.0,1.0
2018-07-02,32.83,32.91,32.35,32.51,4860858,32.83,32.91,32.35,32.51,4860858,0.0,1.0
2018-07-03,33.21,33.35,32.85,32.94,4172956,33.21,33.35,32.85,32.94,4172956,0.0,1.0
2018-07-05,33.22,33.65,32.7,33.23,6763279,33.22,33.65,32.7,33.23,6763279,0.0,1.0
2018-07-06,33.61,33.76,33.31,33.39,4170725,33.61,33.76,33.31,33.39,4170725,0.0,1.0
2018-07-09,33.79,33.98,33.58,33.82,3770748,33.79,33.98,33.58,33.82,3770748,0.0,1.0
2018-07-10,33.56,34.09,33.52,33.94,6806983,33.56,34.09,33.52,33.94,6806983,0.0,1.0
2018-07-11,33.34,33.52,33.1,33.22,4038278,33.34,33.52,33.1,33.22,4038278,0.0,1.0
2018-07-12,33.34,33.78,33.32,33.69,4704227,33.34,33.78,33.32,33.69,4704227,0.0,1.0
2018-07-13,33.35,33.65,33.26,33.56,4994380,33.35,33.65,33.26,33.56,4994380,0.0,1.0
2018-07-16,33.15,33.35,32.91,33.15,7234801,33.15,33.35,32.91,33.15,7234801,0.0,1.0
2018-07-17,33.95,34.16,33.11,33.16,8800409,33.95,34.16,33.11,33.16,8800409,0.0,1.0
2018-07-18,33.74,34.15,33.48,33.95,6430940,33.74,34.15,33.48,33.95,6430940,0.0,1.0
2018-07-19,33.72,33.87,33.6,33.73,2756800,33.72,33.87,33.6,33.73,2756800,0.0,1.0
2018-07-20,33.77,33.99,33.54,33.54,5196792,33.77,33.99,33.54,33.54,5196792,0.0,1.0
2018-07-23,33.71,33.87,33.42,33.72,5941352,33.71,33.87,33.42,33.72,5941352,0.0,1.0
2018-07-24,33.57,33.86,33.23,33.79,9193553,33.57,33.86,33.23,33.79,9193553,0.0,1.0
2018-07-25,34.32,34.34,32.27,32.27,12278337,34.32,34.34,32.27,32.27,12278337,0.0,1.0
2018-07-26,34.33,34.63,34.08,34.5,6327940,34.33,34.63,34.08,34.5,6327940,0.0,1.0
2018-07-27,33.77,34.4,33.58,34.38,5504254,33.77,34.4,33.58,34.38,5504254,0.0,1.0
2018-07-30,32.93,33.74,32.87,33.72,9844896,32.93,33.74,32.87,33.72,9844896,0.0,1.0
2018-07-31,33.61,33.86,33.08,33.08,9438065,33.61,33.86,33.08,33.08,9438065,0.0,1.0
2018-08-01,33.39,33.73,33.3,33.55,5737304,33.39,33.73,33.3,33.55,5737304,0.0,1.0
2018-08-02,33.38,33.4,32.9,33.29,6269155,33.38,33.4,32.9,33.29,6269155,0.0,1.0
2018-08-03,33.53,33.55,33.12,33.42,4425877,33.53,33.55,33.12,33.42,4425877,0.0,1.0
2018-08-06,33.15,33.5,33.05,33.46,5421800,33.15,33.5,33.05,33.46,5421800,0.0,1.0
2018-08-07,33.22,33.3,33.02,33.15,4189246,33.22,33.3,33.02,33.15,4189246,0.0,1.0
2018-08-08,34.29,34.59,34.07,34.23,9790849,34.29,34.59,34.07,34.23,9790849,0.0,1.0
2018-08-09,33.85,34.42,33.76,34.22,8309176,33.85,34.42,33.76,34.22,8309176,0.0,1.0
2018-08-10,33.55,33.88,33.35,33.74,4485999,33.55,33.88,33.35,33.74,4485999,0.0,1.0
2018-08-13,33.3,33.84,33.29,33.58,4552790,33.3,33.84,33.29,33.58,4552790,0.0,1.0
2018-08-14,33.7,33.79,33.3,33.35,7462425,33.7,33.79,33.3,33.35,7462425,0.0,1.0
2018-08-15,34.89,35.26,33.52,33.6,16216544,34.89,35.26,33.52,33.6,16216544,0.0,1.0
2018-08-16,34.29,35.06,34.16,35.0,7195775,34.29,35.06,34.16,35.0,7195775,0.0,1.0
2018-08-17,34.41,34.62,34.12,34.35,5113876,34.41,34.62,34.12,34.35,5113876,0.0,1.0
2018-08-20,34.57,34.75,34.12,34.5,5244073,34.57,34.75,34.12,34.5,5244073,0.0,1.0
2018-08-21,34.49,34.86,34.49,34.7,6884060,34.49,34.86,34.49,34.7,6884060,0.0,1.0
2018-08-22,34.47,34.55,34.08,34.34,4153056,34.47,34.55,34.08,34.34,4153056,0.0,1.0
2018-08-23,34.35,34.66,34.26,34.41,3732440,34.35,34.66,34.26,34.41,3732440,0.0,1.0
2018-08-24,34.72,34.82,34.41,34.45,5511159,34.72,34.82,34.41,34.45,5511159,0.0,1.0
2018-08-27,34.94,35.06,34.65,34.87,4225402,34.94,35.06,34.65,34.87,4225402,0.0,1.0
2018-08-28,35.06,35.3,34.96,35.07,5539678,35.06,35.3,34.96,35.07,5539678,0.0,1.0
2018-08-29,35.54,35.69,35.16,35.16,6682756,35.54,35.69,35.16,35.16,6682756,0.0,1.0
2018-08-30,35.4,35.67,35.22,35.23,4220045,35.4,35.67,35.22,35.23,4220045,0.0,1.0
2018-08-31,35.56,35.58,35.4,35.4,5012796,35.56,35.58,35.4,35.4,5012796,0.0,1.0
2018-09-04,36.05,36.45,35.83,36.01,8512922,36.05,36.45,35.83,36.01,8512922,0.0,1.0
2018-09-05,35.75,36.03,35.38,36.02,5798674,35.75,36.03,35.38,36.02,5798674,0.0,1.0
2018-09-06,35.99,36.14,35.64,35.66,5033048,35.99,36.14,35.64,35.66,5033048,0.0,1.0
2018-09-07,35.85,36.38,35.81,36.32,4512502,35.85,36.38,35.81,36.32,4512502,0.0,1.0
2018-09-10,35.84,36.06,35.7,36.03,3765192,35.84,36.06,35.7,36.03,3765192,0.0,1.0
2018-09-11,36.14,36.24,35.43,35.8,5396390,36.14,36.24,35.43,35.8,5396390,0.0,1.0
2018-09-12,36.44,36.53,35.73,36.07,5704357,36.44,36.53,35.73,36.07,5704357,0.0,1.0
2018-09-13,37.62,37.72,37.09,37.11,14332530,37.62,37.72,37.09,37.11,14332530,0.0,1.0
2018-09-14,37.39,37.555,37.155,37.43,8119467,37.39,37.555,37.155,37.43,8119467,0.0,1.0
2018-09-17,37.27,37.68,37.16,37.48,6155582,37.27,37.68,37.16,37.48,6155582,0.0,1.0
2018-09-18,37.62,37.76,37.11,37.18,5847795,37.62,37.76,37.11,37.18,5847795,0.0,1.0
2018-09-19,37.49,37.62,37.17,37.57,4633348,37.49,37.62,37.17,37.57,4633348,0.0,1.0
2018-09-20,37.82,37.92,37.55,37.64,4742099,37.82,37.92,37.55,37.64,4742099,0.0,1.0
2018-09-21,37.77,37.92,37.62,37.88,7887691,37.77,37.92,37.62,37.88,7887691,0.0,1.0
2018-09-24,38.4,38.49,37.87,38.0,6910391,38.4,38.49,37.87,38.0,6910391,0.0,1.0
2018-09-25,38.61,38.76,38.09,38.29,8731831,38.61,38.76,38.09,38.29,8731831,0.0,1.0
2018-09-26,38.63,39.13,38.51,38.61,8444160,38.63,39.13,38.51,38.61,8444160,0.0,1.0
2018-09-27,38.34,38.72,38.24,38.65,5881162,38.34,38.72,38.24,38.65,5881162,0.0,1.0
2018-09-28,38.5,38.78,38.27,38.33,6482627,38.5,38.78,38.27,38.33,6482627,0.0,1.0
2018-10-01,38.98,39.42,38.6,38.74,8289743,38.98,39.42,38.6,38.74,8289743,0.0,1.0
2018-10-02,39.04,39.44,38.75,39.38,6064862,39.04,39.44,38.75,39.38,6064862,0.0,1.0
2018-10-03,38.61,39.35,38.42,39.03,5930173,38.61,39.35,38.42,39.03,5930173,0.0,1.0
2018-10-04,38.0,38.45,37.68,38.43,6461042,38.0,38.45,37.68,38.43,6461042,0.0,1.0
2018-10-05,37.85,38.33,37.65,38.06,5306140,37.85,38.33,37.65,38.06,5306140,0.0,1.0
2018-10-08,37.3,37.88,36.78,37.8,6896484,37.3,37.88,36.78,37.8,6896484,0.0,1.0
2018-10-09,37.41,37.58,37.11,37.22,6492149,37.41,37.58,37.11,37.22,6492149,0.0,1.0
2018-10-10,36.11,37.64,36.08,37.36,12220714,36.11,37.64,36.08,37.36,12220714,0.0,1.0
2018-10-11,36.0,36.98,35.84,36.11,11330799,36.0,36.98,35.84,36.11,11330799,0.0,1.0
2018-10-12,36.99,37.17,36.55,36.86,8744278,36.99,37.17,36.55,36.86,8744278,0.0,1.0
2018-10-15,36.43,37.14,36.35,37.14,5792670,36.43,37.14,36.35,37.14,5792670,0.0,1.0
2018-10-16,38.11,38.2,37.03,37.03,9195355,38.11,38.2,37.03,37.03,9195355,0.0,1.0
2018-10-17,38.0,38.62,37.48,37.61,9311672,38.0,38.62,37.48,37.61,9311672,0.0,1.0
2018-10-18,37.53,38.08,37.15,37.99,7009047,37.53,38.08,37.15,37.99,7009047,0.0,1.0
2018-10-19,36.54,37.7,36.35,37.37,8448540,36.54,37.7,36.35,37.37,8448540,0.0,1.0
2018-10-22,36.62,37.0,36.31,36.62,6492768,36.62,37.0,36.31,36.62,6492768,0.0,1.0
2018-10-23,36.03,36.32,35.28,36.19,10958087,36.03,36.32,35.28,36.19,10958087,0.0,1.0
2018-10-24,35.68,37.22,35.63,36.52,12603115,35.68,37.22,35.63,36.52,12603115,0.0,1.0
2018-10-25,36.39,36.65,35.2,35.85,8974908,36.39,36.65,35.2,35.85,8974908,0.0,1.0
2018-10-26,35.83,36.28,35.01,35.95,9468127,35.83,36.28,35.01,35.95,9468127,0.0,1.0
2018-10-29,35.38,36.62,34.74,36.36,11133727,35.38,36.62,34.74,36.36,11133727,0.0,1.0
2018-10-30,35.91,35.95,35.01,35.19,8167260,35.91,35.95,35.01,35.19,8167260,0.0,1.0
2018-10-31,36.14,36.86,35.97,36.32,9220556,36.14,36.86,35.97,36.32,9220556,0.0,1.0
2018-11-01,36.99,37.09,36.05,36.42,9581174,36.99,37.09,36.05,36.42,9581174,0.0,1.0
2018-11-02,36.81,37.59,36.54,37.24,4560864,36.81,37.59,36.54,37.24,4560864,0.0,1.0
2018-11-05,36.36,37.32,36.18,36.97,4764871,36.36,37.32,36.18,36.97,4764871,0.0,1.0
2018-11-06,36.85,36.87,36.21,36.26,4151044,36.85,36.87,36.21,36.26,4151044,0.0,1.0
2018-11-07,37.95,37.99,37.0,37.06,6746038,37.95,37.99,37.0,37.06,6746038,0.0,1.0
2018-11-08,38.44,38.44,37.77,37.94,5021314,38.44,38.44,37.77,37.94,5021314,0.0,1.0
2018-11-09,38.6,38.67,37.42,38.32,9208783,38.6,38.67,37.42,38.32,9208783,0.0,1.0
2018-11-12,36.93,38.5,36.79,38.47,6556669,36.93,38.5,36.79,38.47,6556669,0.0,1.0
2018-11-13,36.66,37.38,36.52,37.11,3622091,36.66,37.38,36.52,37.11,3622091,0.0,1.0
2018-11-14,36.21,36.98,36.06,36.87,5520814,36.21,36.98,36.06,36.87,5520814,0.0,1.0
2018-11-15,36.47,36.64,35.48,36.0,9055207,36.47,36.64,35.48,36.0,9055207,0.0,1.0
2018-11-16,37.21,37.73,36.34,36.34,7537552,37.21,37.73,36.34,36.34,7537552,0.0,1.0
2018-11-19,35.29,37.15,35.17,37.15,10485543,35.29,37.15,35.17,37.15,10485543,0.0,1.0
2018-11-20,34.05,34.75,31.58,33.24,19874368,34.05,34.75,31.58,33.24,19874368,0.0,1.0
2018-11-21,34.6,35.03,34.19,34.28,6972071,34.6,35.03,34.19,34.28,6972071,0.0,1.0
2018-11-23,34.8,35.13,34.32,34.4,2313434,34.8,35.13,34.32,34.4,2313434,0.0,1.0
2018-11-26,35.01,35.48,34.68,35.17,6987574,35.01,35.48,34.68,35.17,6987574,0.0,1.0
2018-11-27,35.26,35.47,34.68,34.96,7796958,35.26,35.47,34.68,34.96,7796958,0.0,1.0
2018-11-28,36.65,36.7,35.47,35.47,8455156,36.65,36.7,35.47,35.47,8455156,0.0,1.0
2018-11-29,37.04,37.3,36.38,36.43,6152758,37.04,37.3,36.38,36.43,6152758,0.0,1.0
2018-11-30,37.67,37.72,37.03,37.13,9795135,37.67,37.72,37.03,37.13,9795135,0.0,1.0
2018-12-03,38.51,38.69,37.79,38.09,8315210,38.51,38.69,37.79,38.09,8315210,0.0,1.0
2018-12-04,36.52,38.65,36.42,38.53,8966181,36.52,38.65,36.42,38.53,8966181,0.0,1.0
2018-12-06,36.77,36.775,35.28,36.0,9679674,36.77,36.775,35.28,36.0,9679674,0.0,1.0
2018-12-07,35.48,36.73,35.05,36.58,7395838,35.48,36.73,35.05,36.58,7395838,0.0,1.0
2018-12-10,36.15,36.2,34.95,35.41,5738952,36.15,36.2,34.95,35.41,5738952,0.0,1.0
2018-12-11,36.56,36.95,36.16,36.59,5806524,36.56,36.95,36.16,36.59,5806524,0.0,1.0
2018-12-12,37.1,37.64,37.0,37.15,6993726,37.1,37.64,37.0,37.15,6993726,0.0,1.0
2018-12-13,36.98,37.52,36.44,37.34,5070835,36.98,37.52,36.44,37.34,5070835,0.0,1.0
2018-12-14,35.8,36.6,35.54,36.6,6822494,35.8,36.6,35.54,36.6,6822494,0.0,1.0
2018-12-17,34.05,35.48,33.87,35.48,9913194,34.05,35.48,33.87,35.48,9913194,0.0,1.0
2018-12-18,34.31,35.05,33.99,34.61,9258645,34.31,35.05,33.99,34.61,9258645,0.0,1.0
2018-12-19,33.98,35.1,33.41,34.52,7302858,33.98,35.1,33.41,34.52,7302858,0.0,1.0
2018-12-20,33.26,33.95,32.86,33.82,9200748,33.26,33.95,32.86,33.82,9200748,0.0,1.0
2018-12-21,32.83,33.67,32.57,33.26,14305331,32.83,33.67,32.57,33.26,14305331,0.0,1.0
2018-12-24,31.73,32.78,31.56,32.6,4004958,31.73,32.78,31.56,32.6,4004958,0.0,1.0
2018-12-26,33.68,33.68,31.78,31.9,6578184,33.68,33.68,31.78,31.9,6578184,0.0,1.0
2018-12-27,34.48,34.48,33.01,33.15,7353562,34.48,34.48,33.01,33.15,7353562,0.0,1.0
2018-12-28,34.67,35.15,34.24,34.76,6442041,34.67,35.15,34.24,34.76,6442041,0.0,1.0
2018-12-31,35.34,35.34,34.79,34.92,4434571,35.34,35.34,34.79,34.92,4434571,0.0,1.0
2019-01-02,34.46,34.86,34.06,34.65,6336937,34.46,34.86,34.06,34.65,6336937,0.0,1.0
2019-01-03,32.91,34.32,32.73,34.24,10488852,32.91,34.32,32.73,34.24,10488852,0.0,1.0
2019-01-04,34.21,34.4,33.42,33.42,8072508,34.21,34.4,33.42,33.42,8072508,0.0,1.0
2019-01-07,34.42,34.96,34.19,34.34,6473938,34.42,34.96,34.19,34.34,6473938,0.0,1.0
2019-01-08,35.38,35.51,34.57,34.9,10263817,35.38,35.51,34.57,34.9,10263817,0.0,1.0
2019-01-09,35.88,36.33,35.52,35.67,7518134,35.88,36.33,35.52,35.67,7518134,0.0,1.0
2019-01-10,35.95,35.99,35.37,35.68,5123602,35.95,35.99,35.37,35.68,5123602,0.0,1.0
2019-01-11,35.56,35.77,35.19,35.64,5494505,35.56,35.77,35.19,35.64,5494505,0.0,1.0
2019-01-14,35.31,35.57,35.08,35.27,3817444,35.31,35.57,35.08,35.27,3817444,0.0,1.0
2019-01-15,36.72,36.89,35.41,35.42,10873894,36.72,36.89,35.41,35.42,10873894,0.0,1.0
2019-01-16,36.62,36.87,36.47,36.74,5535844,36.62,36.87,36.47,36.74,5535844,0.0,1.0
2019-01-17,36.81,37.24,36.42,36.55,6405165,36.81,37.24,36.42,36.55,6405165,0.0,1.0
2019-01-18,37.69,37.77,36.67,37.13,9464760,37.69,37.77,36.67,37.13,9464760,0.0,1.0
2019-01-22,37.26,37.52,36.92,37.14,5865945,37.26,37.52,36.92,37.14,5865945,0.0,1.0
2019-01-23,37.19,37.61,36.69,37.46,3862688,37.19,37.61,36.69,37.46,3862688,0.0,1.0
2019-01-24,37.23,37.54,37.15,37.27,5939762,37.23,37.54,37.15,37.27,5939762,0.0,1.0
2019-01-25,37.45,37.7,37.3,37.41,3919156,37.45,37.7,37.3,37.41,3919156,0.0,1.0
2019-01-28,36.85,37.2,36.68,37.2,5259010,36.85,37.2,36.68,37.2,5259010,0.0,1.0
2019-01-29,37.01,37.11,36.59,36.83,8032924,37.01,37.11,36.59,36.83,8032924,0.0,1.0
2019-01-30,37.42,37.62,37.0,37.15,13212457,37.42,37.62,37.0,37.15,13212457,0.0,1.0
2019-01-31,38.15,38.24,37.4,37.47,10807106,38.15,38.24,37.4,37.47,10807106,0.0,1.0
2019-02-01,37.93,38.38,37.71,38.15,6005151,37.93,38.38,37.71,38.15,6005151,0.0,1.0
2019-02-04,37.93,38.05,37.59,37.84,6793987,37.93,38.05,37.59,37.84,6793987,0.0,1.0
2019-02-05,37.75,38.14,37.58,38.07,11034201,37.75,38.14,37.58,38.07,11034201,0.0,1.0
2019-02-06,38.77,39.02,37.25,37.3,11376577,38.77,39.02,37.25,37.3,11376577,0.0,1.0
2019-02-07,38.85,39.09,38.15,38.39,9183551,38.85,39.09,38.15,38.39,9183551,0.0,1.0
2019-02-08,39.19,39.23,38.39,38.44,6419654,39.19,39.23,38.39,38.44,6419654,0.0,1.0
2019-02-11,39.31,39.59,39.1,39.31,5841954,39.31,39.59,39.1,39.31,5841954,0.0,1.0
2019-02-12,40.04,40.33,39.42,39.5,7507286,40.04,40.33,39.42,39.5,7507286,0.0,1.0
2019-02-13,39.6,40.24,39.39,40.11,6236764,39.6,40.24,39.39,40.11,6236764,0.0,1.0
2019-02-14,39.92,40.07,39.36,39.5,5203278,39.92,40.07,39.36,39.5,5203278,0.0,1.0
2019-02-15,40.01,40.32,39.7,40.32,10376243,40.01,40.32,39.7,40.32,10376243,0.0,1.0
2019-02-19,39.86,40.19,39.79,40.03,4050673,39.86,40.19,39.79,40.03,4050673,0.0,1.0
2019-02-20,40.11,40.3,39.61,39.86,7687455,40.11,40.3,39.61,39.86,7687455,0.0,1.0
2019-02-21,40.12,40.22,39.835,39.94,8418015,40.12,40.22,39.835,39.94,8418015,0.0,1.0
2019-02-22,40.52,40.81,40.17,40.27,9321450,40.52,40.81,40.17,40.27,9321450,0.0,1.0
2019-02-25,39.99,40.75,39.99,40.65,12139015,39.99,40.75,39.99,40.65,12139015,0.0,1.0
2019-02-26,39.86,40.0,39.55,40.0,4397267,39.86,40.0,39.55,40.0,4397267,0.0,1.0
2019-02-27,39.93,40.12,39.6,39.64,5260191,39.93,40.12,39.6,39.64,5260191,0.0,1.0
2019-02-28,40.12,40.32,39.76,39.88,5797311,40.12,40.32,39.76,39.88,5797311,0.0,1.0
2019-03-01,40.75,40.9,40.14,40.48,5828016,40.75,40.9,40.14,40.48,5828016,0.0,1.0
2019-03-04,40.3,41.0,39.67,40.93,7911599,40.3,41.0,39.67,40.93,7911599,0.0,1.0
2019-03-05,40.19,40.48,40.02,40.31,4268687,40.19,40.48,40.02,40.31,4268687,0.0,1.0
2019-03-06,39.78,40.27,39.66,40.25,3914281,39.78,40.27,39.66,40.25,3914281,0.0,1.0
2019-03-07,39.59,39.91,39.36,39.75,4793555,39.59,39.91,39.36,39.75,4793555,0.0,1.0
2019-03-08,39.51,39.56,38.99,39.33,4583118,39.51,39.56,38.99,39.33,4583118,0.0,1.0
2019-03-11,39.9,39.98,39.51,39.72,4580112,39.9,39.98,39.51,39.72,4580112,0.0,1.0
2019-03-12,40.26,40.39,39.85,39.99,3474191,40.26,40.39,39.85,39.99,3474191,0.0,1.0
2019-03-13,40.23,40.77,40.13,40.42,6060477,40.23,40.77,40.13,40.42,6060477,0.0,1.0
2019-03-14,40.05,40.23,39.88,40.19,6345712,40.05,40.23,39.88,40.19,6345712,0.0,1.0
2019-03-15,40.21,40.67,40.07,40.11,9811743,40.21,40.67,40.07,40.11,9811743,0.0,1.0
2019-03-18,37.97,40.0,37.69,39.98,19132324,37.97,40.0,37.69,39.98,19132324,0.0,1.0
2019-03-19,38.17,38.53,37.61,38.12,10570113,38.17,38.53,37.61,38.12,10570113,0.0,1.0
2019-03-20,37.86,38.27,37.64,38.11,9626787,37.86,38.27,37.64,38.11,9626787,0.0,1.0
2019-03-21,38.15,38.26,37.62,37.71,8094259,38.15,38.26,37.62,37.71,8094259,0.0,1.0
2019-03-22,37.3,38.13,37.28,38.1,6679932,37.3,38.13,37.28,38.1,6679932,0.0,1.0
2019-03-25,37.64,37.82,37.1,37.3,8377955,37.64,37.82,37.1,37.3,8377955,0.0,1.0
2019-03-26,37.84,38.6,37.74,38.07,7302504,37.84,38.6,37.74,38.07,7302504,0.0,1.0
2019-03-27,37.49,38.1,37.31,37.85,4763625,37.49,38.1,37.31,37.85,4763625,0.0,1.0
2019-03-28,37.92,37.95,37.41,37.64,4708811,37.92,37.95,37.41,37.64,4708811,0.0,1.0
2019-03-29,38.38,38.65,37.99,38.15,7767907,38.38,38.65,37.99,38.15,7767907,0.0,1.0
2019-04-01,38.66,39.0,38.5,38.82,11464908,38.66,39.0,38.5,38.82,11464908,0.0,1.0
2019-04-02,38.52,38.7,38.34,38.7,5725347,38.52,38.7,38.34,38.7,5725347,0.0,1.0
2019-04-03,38.33,38.74,38.15,38.7,6895781,38.33,38.74,38.15,38.7,6895781,0.0,1.0
2019-04-04,38.16,38.45,37.8,38.45,4049865,38.16,38.45,37.8,38.45,4049865,0.0,1.0
2019-04-05,38.16,38.31,37.93,38.23,4630187,38.16,38.31,37.93,38.23,4630187,0.0,1.0
2019-04-08,38.15,38.21,37.7,38.1,4870844,38.15,38.21,37.7,38.1,4870844,0.0,1.0
2019-04-09,38.21,38.35,37.94,38.06,4627534,38.21,38.35,37.94,38.06,4627534,0.0,1.0
2019-04-10,38.36,38.58,38.19,38.24,5896182,38.36,38.58,38.19,38.24,5896182,0.0,1.0
2019-04-11,37.92,38.51,37.87,38.5,4887601,37.92,38.51,37.87,38.5,4887601,0.0,1.0
2019-04-12,37.73,38.05,37.57,37.95,4800065,37.73,38.05,37.57,37.95,4800065,0.0,1.0
2019-04-15,37.81,37.91,37.49,37.81,5124149,37.81,37.91,37.49,37.81,5124149,0.0,1.0
2019-04-16,36.17,38.25,35.6,38.1,32945471,36.17,38.25,35.6,38.1,32945471,0.0,1.0
2019-04-17,34.91,36.33,34.85,35.8,16029721,34.91,36.33,34.85,35.8,16029721,0.0,1.0
2019-04-18,35.11,35.52,34.35,35.08,10280978,35.11,35.52,34.35,35.08,10280978,0.0,1.0
2019-04-22,34.93,35.42,34.63,34.9,7824238,34.93,35.42,34.63,34.9,7824238,0.0,1.0
2019-04-23,35.89,35.9,34.96,35.11,13873959,35.89,35.9,34.96,35.11,13873959,0.0,1.0
2019-04-24,35.44,36.14,34.78,35.0,19865526,35.44,36.14,34.78,35.0,19865526,0.0,1.0
2019-04-25,36.93,37.15,35.43,35.47,13209911,36.93,37.15,35.43,35.47,13209911,0.0,1.0
2019-04-26,37.38,37.49,36.8,37.17,9621611,37.38,37.49,36.8,37.17,9621611,0.0,1.0
2019-04-29,36.73,37.56,36.65,37.27,6017952,36.73,37.56,36.65,37.27,6017952,0.0,1.0
2019-04-30,37.12,37.19,36.59,36.78,7938896,37.12,37.19,36.59,36.78,7938896,0.0,1.0
2019-05-01,36.38,37.14,36.34,37.11,6080986,36.38,37.14,36.34,37.11,6080986,0.0,1.0
2019-05-02,36.89,36.89,36.11,36.25,10698571,36.89,36.89,36.11,36.25,10698571,0.0,1.0
2019-05-03,37.2,37.3,36.84,37.05,7869321,37.2,37.3,36.84,37.05,7869321,0.0,1.0
2019-05-06,37.37,37.47,36.51,36.57,7742255,37.37,37.47,36.51,36.57,7742255,0.0,1.0
2019-05-07,36.77,37.25,36.47,37.08,6402978,36.77,37.25,36.47,37.08,6402978,0.0,1.0
2019-05-08,36.7,37.21,36.37,36.75,7128881,36.7,37.21,36.37,36.75,7128881,0.0,1.0
2019-05-09,37.07,37.11,36.07,36.34,8510493,37.07,37.11,36.07,36.34,8510493,0.0,1.0
2019-05-10,36.58,36.9,35.88,36.82,7458652,36.58,36.9,35.88,36.82,7458652,0.0,1.0
2019-05-13,35.97,36.37,35.88,36.3,5475964,35.97,36.37,35.88,36.3,5475964,0.0,1.0
2019-05-14,36.76,37.12,36.1,36.2,6567209,36.76,37.12,36.1,36.2,6567209,0.0,1.0
2019-05-15,37.07,37.38,36.6,36.64,8536891,37.07,37.38,36.6,36.64,8536891,0.0,1.0
2019-05-16,37.62,38.31,37.21,37.21,7498805,37.62,38.31,37.21,37.21,7498805,0.0,1.0
2019-05-17,37.32,37.88,37.07,37.08,5482060,37.32,37.88,37.07,37.08,5482060,0.0,1.0
2019-05-20,37.29,37.39,36.81,37.15,5053399,37.29,37.39,36.81,37.15,5053399,0.0,1.0
2019-05-21,37.7,37.88,37.41,37.63,7933020,37.7,37.88,37.41,37.63,7933020,0.0,1.0
2019-05-22,37.73,37.89,37.45,37.65,3714170,37.73,37.89,37.45,37.65,3714170,0.0,1.0
2019-05-23,37.79,37.81,37.29,37.68,6282454,37.79,37.81,37.29,37.68,6282454,0.0,1.0
2019-05-24,38.47,38.65,37.67,37.7,8232433,38.47,38.65,37.67,37.7,8232433,0.0,1.0
2019-05-28,38.45,39.16,38.34,38.54,14470380,38.45,39.16,38.34,38.54,14470380,0.0,1.0
2019-05-29,38.07,38.5,37.7,38.4,6052452,38.07,38.5,37.7,38.4,6052452,0.0,1.0
2019-05-30,38.44,38.68,38.02,38.21,6964456,38.44,38.68,38.02,38.21,6964456,0.0,1.0
2019-05-31,38.41,38.59,37.62,38.16,6825941,38.41,38.59,37.62,38.16,6825941,0.0,1.0
2019-06-03,38.29,38.67,38.08,38.48,5730807,38.29,38.67,38.08,38.48,5730807,0.0,1.0
2019-06-04,39.05,39.14,38.21,38.76,6982019,39.05,39.14,38.21,38.76,6982019,0.0,1.0
2019-06-05,40.01,40.16,39.18,39.19,11081602,40.01,40.16,39.18,39.19,11081602,0.0,1.0
2019-06-06,40.54,40.94,39.63,40.12,12114685,40.54,40.94,39.63,40.12,12114685,0.0,1.0
2019-06-07,41.28,41.64,40.75,40.83,17415488,41.28,41.64,40.75,40.83,17415488,0.0,1.0
2019-06-10,41.45,41.79,41.18,41.18,8012411,41.45,41.79,41.18,41.18,8012411,0.0,1.0
2019-06-11,41.17,42.0,40.82,41.68,8341713,41.17,42.0,40.82,41.68,8341713,0.0,1.0
2019-06-12,40.8,41.48,40.45,41.14,7019089,40.8,41.48,40.45,41.14,7019089,0.0,1.0
2019-06-13,40.66,40.96,40.38,40.81,7260904,40.66,40.96,40.38,40.81,7260904,0.0,1.0
2019-06-14,40.42,40.95,40.33,40.76,5410026,40.42,40.95,40.33,40.76,5410026,0.0,1.0
2019-06-17,40.68,40.74,40.32,40.46,3746010,40.68,40.74,40.32,40.46,3746010,0.0,1.0
2019-06-18,40.94,41.69,40.88,41.04,5983033,40.94,41.69,40.88,41.04,5983033,0.0,1.0
2019-06-19,41.66,41.77,40.58,40.8,6328720,41.66,41.77,40.58,40.8,6328720,0.0,1.0
2019-06-20,41.86,42.4,41.49,41.99,6131648,41.86,42.4,41.49,41.99,6131648,0.0,1.0
2019-06-21,41.69,41.86,41.32,41.8,8605754,41.69,41.86,41.32,41.8,8605754,0.0,1.0
2019-06-24,42.01,42.03,41.52,41.57,5406961,42.01,42.03,41.52,41.57,5406961,0.0,1.0
2019-06-25,41.72,42.32,41.7,42.06,5624524,41.72,42.32,41.7,42.06,5624524,0.0,1.0
2019-06-26,41.39,41.71,40.67,41.69,6176854,41.39,41.71,40.67,41.69,6176854,0.0,1.0
2019-06-27,41.93,42.27,41.52,41.77,8356886,41.93,42.27,41.52,41.77,8356886,0.0,1.0
2019-06-28,42.98,43.02,41.87,41.95,12753860,42.98,43.02,41.87,41.95,12753860,0.0,1.0
2019-07-01,42.9,43.66,42.63,43.41,7523287,42.9,43.66,42.63,43.41,7523287,0.0,1.0
2019-07-02,42.69,43.27,42.36,43.05,7757278,42.69,43.27,42.36,43.05,7757278,0.0,1.0
2019-07-03,42.63,42.82,42.37,42.73,3683617,42.63,42.82,42.37,42.73,3683617,0.0,1.0
2019-07-05,42.62,42.7,42.3,42.42,4121651,42.62,42.7,42.3,42.42,4121651,0.0,1.0
2019-07-08,42.61,42.72,42.22,42.34,6206470,42.61,42.72,42.22,42.34,6206470,0.0,1.0
2019-07-09,43.06,43.1,42.43,42.45,5833922,43.06,43.1,42.43,42.45,5833922,0.0,1.0
2019-07-10,42.89,43.27,42.62,43.07,6689522,42.89,43.27,42.62,43.07,6689522,0.0,1.0
2019-07-11,43.2,43.21,42.64,43.16,4745296,43.2,43.21,42.64,43.16,4745296,0.0,1.0
2019-07-12,42.25,43.21,42.09,43.14,8970563,42.25,43.21,42.09,43.14,8970563,0.0,1.0
2019-07-15,42.45,42.67,42.1,42.27,4466068,42.45,42.67,42.1,42.27,4466068,0.0,1.0
2019-07-16,41.86,42.68,41.83,42.57,4966362,41.86,42.68,41.83,42.57,4966362,0.0,1.0
2019-07-17,42.24,42.45,42.03,42.12,6087708,42.24,42.45,42.03,42.12,6087708,0.0,1.0
2019-07-18,42.64,42.94,42.04,42.13,6095906,42.64,42.94,42.04,42.13,6095906,0.0,1.0
2019-07-19,42.25,42.95,42.18,42.85,6840053,42.25,42.95,42.18,42.85,6840053,0.0,1.0
2019-07-22,42.5,42.75,42.31,42.47,5290999,42.5,42.75,42.31,42.47,5290999,0.0,1.0
2019-07-23,42.88,42.88,42.34,42.7,6836699,42.88,42.88,42.34,42.7,6836699,0.0,1.0
2019-07-24,42.87,42.92,41.53,42.06,8422148,42.87,42.92,41.53,42.06,8422148,0.0,1.0
2019-07-25,42.01,43.0,41.97,42.88,6209420,42.01,43.0,41.97,42.88,6209420,0.0,1.0
2019-07-26,42.08,42.56,41.87,42.39,4943200,42.08,42.56,41.87,42.39,4943200,0.0,1.0
2019-07-29,42.29,42.4,41.88,42.0,3951645,42.29,42.4,41.88,42.0,3951645,0.0,1.0
2019-07-30,42.86,42.87,41.87,42.11,4635168,42.86,42.87,41.87,42.11,4635168,0.0,1.0
2019-07-31,42.46,43.17,42.06,42.84,6861531,42.46,43.17,42.06,42.84,6861531,0.0,1.0
2019-08-01,42.61,43.53,41.91,42.48,7800446,42.61,43.53,41.91,42.48,7800446,0.0,1.0
2019-08-02,42.75,42.83,42.16,42.66,5341256,42.75,42.83,42.16,42.66,5341256,0.0,1.0
2019-08-05,41.36,42.32,40.91,42.19,7200056,41.36,42.32,40.91,42.19,7200056,0.0,1.0
2019-08-06,42.33,42.33,41.4,41.63,4301469,42.33,42.33,41.4,41.63,4301469,0.0,1.0
2019-08-07,42.18,42.41,41.1,42.0,5671917,42.18,42.41,41.1,42.0,5671917,0.0,1.0
2019-08-08,42.76,42.86,42.24,42.25,5057700,42.76,42.86,42.24,42.25,5057700,0.0,1.0
2019-08-09,43.2,43.46,42.65,42.71,4827247,43.2,43.46,42.65,42.71,4827247,0.0,1.0
2019-08-12,42.33,43.15,42.26,43.1,3055181,42.33,43.15,42.26,43.1,3055181,0.0,1.0
2019-08-13,42.86,43.11,42.17,42.28,3449020,42.86,43.11,42.17,42.28,3449020,0.0,1.0
2019-08-14,41.43,42.52,41.41,42.43,5677036,41.43,42.52,41.41,42.43,5677036,0.0,1.0
2019-08-15,41.87,42.09,41.35,41.48,4467252,41.87,42.09,41.35,41.48,4467252,0.0,1.0
2019-08-16,42.15,42.42,41.87,42.18,3274945,42.15,42.42,41.87,42.18,3274945,0.0,1.0
2019-08-19,42.74,43.07,42.45,43.07,2755449,42.74,43.07,42.45,43.07,2755449,0.0,1.0
2019-08-20,42.5,43.2,42.47,42.74,4168875,42.5,43.2,42.47,42.74,4168875,0.0,1.0
2019-08-21,42.55,42.86,42.32,42.78,3742733,42.55,42.86,42.32,42.78,3742733,0.0,1.0
2019-08-22,42.69,42.94,42.32,42.69,3333786,42.69,42.94,42.32,42.69,3333786,0.0,1.0
2019-08-23,41.17,42.72,41.0,42.69,5308114,41.17,42.72,41.0,42.69,5308114,0.0,1.0
2019-08-26,41.85,41.87,41.28,41.53,3434774,41.85,41.87,41.28,41.53,3434774,0.0,1.0
2019-08-27,42.22,42.34,41.94,42.03,5996740,42.22,42.34,41.94,42.03,5996740,0.0,1.0
2019-08-28,42.49,42.72,41.96,42.0,4206748,42.49,42.72,41.96,42.0,4206748,0.0,1.0
2019-08-29,42.84,43.41,42.49,42.83,5804908,42.84,43.41,42.49,42.83,5804908,0.0,1.0
2019-08-30,42.73,43.23,42.5,43.03,3234418,42.73,43.23,42.5,43.03,3234418,0.0,1.0
2019-09-03,41.67,42.65,41.31,42.5,4695509,41.67,42.65,41.31,42.5,4695509,0.0,1.0
2019-09-04,42.05,42.09,41.37,42.04,3490907,42.05,42.09,41.37,42.04,3490907,0.0,1.0
2019-09-05,42.61,42.68,42.14,42.54,4867007,42.61,42.68,42.14,42.54,4867007,0.0,1.0
2019-09-06,43.45,43.84,42.63,42.95,6349373,43.45,43.84,42.63,42.95,6349373,0.0,1.0
2019-09-09,41.74,43.55,41.63,43.49,6127790,41.74,43.55,41.63,43.49,6127790,0.0,1.0
2019-09-10,41.3,41.36,39.83,41.28,10912100,41.3,41.36,39.83,41.28,10912100,0.0,1.0
2019-09-11,42.3,42.38,41.23,41.56,6368407,42.3,42.38,41.23,41.56,6368407,0.0,1.0
2019-09-12,42.24,43.05,42.2,42.67,5676512,42.24,43.05,42.2,42.67,5676512,0.0,1.0
2019-09-13,41.81,42.45,41.56,42.11,4535293,41.81,42.45,41.56,42.11,4535293,0.0,1.0
2019-09-16,41.94,42.02,41.45,41.73,3097038,41.94,42.02,41.45,41.73,3097038,0.0,1.0
2019-09-17,42.32,42.64,41.96,42.03,3943535,42.32,42.64,41.96,42.03,3943535,0.0,1.0
2019-09-18,42.9,42.94,42.28,42.42,3984372,42.9,42.94,42.28,42.42,3984372,0.0,1.0
2019-09-19,43.06,43.15,42.79,42.97,6475597,43.06,43.15,42.79,42.97,6475597,0.0,1.0
2019-09-20,43.29,43.4,42.85,43.29,8005873,43.29,43.4,42.85,43.29,8005873,0.0,1.0
2019-09-23,43.15,43.38,42.89,43.1,4314423,43.15,43.38,42.89,43.1,4314423,0.0,1.0
2019-09-24,42.33,43.65,42.05,43.45,6527504,42.33,43.65,42.05,43.45,6527504,0.0,1.0
2019-09-25,42.2,42.55,41.94,42.34,4450595,42.2,42.55,41.94,42.34,4450595,0.0,1.0
2019-09-26,42.35,42.76,42.02,42.44,5208232,42.35,42.76,42.02,42.44,5208232,0.0,1.0
2019-09-27,40.31,42.46,39.75,42.45,10845681,40.31,42.46,39.75,42.45,10845681,0.0,1.0
2019-09-30,40.69,41.06,40.22,40.41,8029296,40.69,41.06,40.22,40.41,8029296,0.0,1.0
2019-10-01,40.24,41.38,40.1,40.93,6123800,40.24,41.38,40.1,40.93,6123800,0.0,1.0
2019-10-02,39.15,39.91,38.9,39.77,8431489,39.15,39.91,38.9,39.77,8431489,0.0,1.0
2019-10-03,39.75,39.83,38.9,39.09,5502726,39.75,39.83,38.9,39.09,5502726,0.0,1.0
2019-10-04,40.53,40.72,39.89,40.04,6235817,40.53,40.72,39.89,40.04,6235817,0.0,1.0
2019-10-07,40.35,40.51,40.1,40.35,3616638,40.35,40.51,40.1,40.35,3616638,0.0,1.0
2019-10-08,37.87,40.23,37.78,40.05,19613154,37.87,40.23,37.78,40.05,19613154,0.0,1.0
2019-10-09,38.61,38.88,38.23,38.3,8644013,38.61,38.88,38.23,38.3,8644013,0.0,1.0
2019-10-10,37.98,38.57,37.65,38.29,17401253,37.98,38.57,37.65,38.29,17401253,0.0,1.0
2019-10-11,38.23,38.95,38.11,38.32,16058079,38.23,38.95,38.11,38.32,16058079,0.0,1.0
2019-10-14,37.97,38.52,37.95,38.28,5517217,37.97,38.52,37.95,38.28,5517217,0.0,1.0
2019-10-15,38.46,38.66,37.76,38.38,10241455,38.46,38.66,37.76,38.38,10241455,0.0,1.0
2019-10-16,38.18,38.4,37.87,38.22,14838164,38.18,38.4,37.87,38.22,14838164,0.0,1.0
2019-10-17,38.17,38.56,38.13,38.43,6337883,38.17,38.56,38.13,38.43,6337883,0.0,1.0
2019-10-18,38.47,38.66,38.01,38.25,10584809,38.47,38.66,38.01,38.25,10584809,0.0,1.0
2019-10-21,38.65,38.95,38.5,38.67,8770058,38.65,38.95,38.5,38.67,8770058,0.0,1.0
2019-10-22,38.18,38.94,38.09,38.9,9868007,38.18,38.94,38.09,38.9,9868007,0.0,1.0
2019-10-23,40.09,41.24,39.77,40.75,21366173,40.09,41.24,39.77,40.75,21366173,0.0,1.0
2019-10-24,40.54,40.72,39.89,40.22,10835008,40.54,40.72,39.89,40.22,10835008,0.0,1.0
2019-10-25,40.85,41.24,40.26,40.48,6548950,40.85,41.24,40.26,40.48,6548950,0.0,1.0
2019-10-28,41.57,41.68,40.81,40.85,6527825,41.57,41.68,40.81,40.85,6527825,0.0,1.0
2019-10-29,41.75,42.11,41.25,41.36,4831266,41.75,42.11,41.25,41.36,4831266,0.0,1.0
2019-10-30,42.01,42.04,41.37,41.86,4275049,42.01,42.04,41.37,41.86,4275049,0.0,1.0
2019-10-31,41.7,42.07,41.61,41.92,5321689,41.7,42.07,41.61,41.92,5321689,0.0,1.0
2019-11-01,41.51,42.42,41.41,42.05,7382379,41.51,42.42,41.41,42.05,7382379,0.0,1.0
2019-11-04,40.98,41.71,40.82,41.71,6187154,40.98,41.71,40.82,41.71,6187154,0.0,1.0
2019-11-05,40.59,40.96,40.16,40.9,5798559,40.59,40.96,40.16,40.9,5798559,0.0,1.0
2019-11-06,40.72,40.97,40.19,40.75,4296049,40.72,40.97,40.19,40.75,4296049,0.0,1.0
2019-11-07,40.72,41.03,40.33,40.76,4586078,40.72,41.03,40.33,40.76,4586078,0.0,1.0
2019-11-08,40.51,40.86,40.41,40.61,3235631,40.51,40.86,40.41,40.61,3235631,0.0,1.0
2019-11-11,40.17,40.79,40.04,40.32,5199655,40.17,40.79,40.04,40.32,5199655,0.0,1.0
2019-11-12,41.22,41.29,40.17,40.22,7075153,41.22,41.29,40.17,40.22,7075153,0.0,1.0
2019-11-13,41.42,41.55,41.01,41.28,5149881,41.42,41.55,41.01,41.28,5149881,0.0,1.0
2019-11-14,41.57,41.66,41.26,41.45,4674451,41.57,41.66,41.26,41.45,4674451,0.0,1.0
2019-11-15,42.31,42.32,41.56,41.89,7513747,42.31,42.32,41.56,41.89,7513747,0.0,1.0
2019-11-18,42.29,43.49,42.17,42.36,11969770,42.29,43.49,42.17,42.36,11969770,0.0,1.0
2019-11-19,42.63,42.73,42.07,42.36,5389192,42.63,42.73,42.07,42.36,5389192,0.0,1.0
2019-11-20,42.61,42.84,42.31,42.59,5274366,42.61,42.84,42.31,42.59,5274366,0.0,1.0
2019-11-21,42.36,42.56,41.87,42.49,3935668,42.36,42.56,41.87,42.49,3935668,0.0,1.0
2019-11-22,41.85,42.55,41.65,42.48,5655492,41.85,42.55,41.65,42.48,5655492,0.0,1.0
2019-11-25,42.85,42.89,41.99,42.1,5029904,42.85,42.89,41.99,42.1,5029904,0.0,1.0
2019-11-26,42.83,42.88,42.6,42.86,5848156,42.83,42.88,42.6,42.86,5848156,0.0,1.0
2019-11-27,43.21,43.33,42.87,43.0,4736007,43.21,43.33,42.87,43.0,4736007,0.0,1.0
2019-11-29,43.25,43.35,42.87,43.15,2375455,43.25,43.35,42.87,43.15,2375455,0.0,1.0
2019-12-02,42.72,43.4,42.35,43.33,4920673,42.72,43.4,42.35,43.33,4920673,0.0,1.0
2019-12-03,42.61,42.79,42.22,42.31,3262065,42.61,42.79,42.22,42.31,3262065,0.0,1.0
2019-12-04,43.01,43.12,42.71,42.82,3657669,43.01,43.12,42.71,42.82,3657669,0.0,1.0
2019-12-05,43.26,43.41,42.57,43.06,5409225,43.26,43.41,42.57,43.06,5409225,0.0,1.0
2019-12-06,44.08,44.22,43.36,43.5,7951403,44.08,44.22,43.36,43.5,7951403,0.0,1.0
2019-12-09,43.71,44.17,43.66,44.07,9749206,43.71,44.17,43.66,44.07,9749206,0.0,1.0
2019-12-10,44.01,44.31,43.5,43.73,5704829,44.01,44.31,43.5,43.73,5704829,0.0,1.0
2019-12-11,43.82,44.04,43.77,44.0,5803729,43.82,44.04,43.77,44.0,5803729,0.0,1.0
2019-12-12,44.67,44.85,43.78,43.81,7022802,44.67,44.85,43.78,43.81,7022802,0.0,1.0
2019-12-13,45.09,45.27,44.4,44.45,7538963,45.09,45.27,44.4,44.45,7538963,0.0,1.0
2019-12-16,45.2,45.68,45.14,45.45,8569200,45.2,45.68,45.14,45.45,8569200,0.0,1.0
2019-12-17,44.75,45.21,44.49,45.11,9109463,44.75,45.21,44.49,45.11,9109463,0.0,1.0
2019-12-18,44.74,44.91,44.64,44.87,4932612,44.74,44.91,44.64,44.87,4932612,0.0,1.0
2019-12-19,44.83,44.96,44.13,44.18,6883102,44.83,44.96,44.13,44.18,6883102,0.0,1.0
2019-12-20,45.37,46.62,45.08,45.26,14231559,45.37,46.62,45.08,45.26,14231559,0.0,1.0
2019-12-23,45.22,45.48,44.81,45.48,5062109,45.22,45.48,44.81,45.48,5062109,0.0,1.0
2019-12-24,45.31,45.41,45.14,45.22,1036798,45.31,45.41,45.14,45.22,1036798,0.0,1.0
2019-12-26,45.26,45.34,45.01,45.34,2008989,45.26,45.34,45.01,45.34,2008989,0.0,1.0
2019-12-27,45.22,45.42,45.11,45.4,2123408,45.22,45.42,45.11,45.4,2123408,0.0,1.0
2019-12-30,44.99,45.37,44.94,45.31,3868241,44.99,45.37,44.94,45.31,3868241,0.0,1.0
2019-12-31,45.22,45.23,44.72,44.95,3725817,45.22,45.23,44.72,44.95,3725817,0.0,1.0
2020-01-02,45.33,45.59,44.94,45.5,6092390,45.33,45.59,44.94,45.5,6092390,0.0,1.0
2020-01-03,44.98,45.21,44.35,44.52,4704133,44.98,45.21,44.35,44.52,4704133,0.0,1.0
2020-01-06,45.35,45.57,44.68,44.85,5766373,45.35,45.57,44.68,44.85,5766373,0.0,1.0
2020-01-07,45.4,45.58,44.97,45.12,4298406,45.4,45.58,44.97,45.12,4298406,0.0,1.0
2020-01-08,45.64,46.06,45.47,45.6,5071839,45.64,46.06,45.47,45.6,5071839,0.0,1.0
2020-01-09,45.71,46.13,45.49,45.96,7225330,45.71,46.13,45.49,45.96,7225330,0.0,1.0
2020-01-10,45.67,46.11,45.55,45.95,5491570,45.67,46.11,45.55,45.95,5491570,0.0,1.0
2020-01-13,45.47,45.73,45.36,45.65,4877623,45.47,45.73,45.36,45.65,4877623,0.0,1.0
2020-01-14,42.66,42.82,41.65,42.41,27589004,42.66,42.82,41.65,42.41,27589004,0.0,1.0
2020-01-15,42.57,42.83,42.34,42.81,12805542,42.57,42.83,42.34,42.81,12805542,0.0,1.0
2020-01-16,43.2,43.33,42.66,42.71,11654246,43.2,43.33,42.66,42.71,11654246,0.0,1.0
2020-01-17,44.28,44.31,43.14,43.2,15909316,44.28,44.31,43.14,43.2,15909316,0.0,1.0
2020-01-21,44.07,44.39,43.76,44.18,8589987,44.07,44.39,43.76,44.18,8589987,0.0,1.0
2020-01-22,44.05,44.44,43.96,44.41,6515214,44.05,44.44,43.96,44.41,6515214,0.0,1.0
2020-01-23,43.57,44.03,43.19,43.92,6366664,43.57,44.03,43.19,43.92,6366664,0.0,1.0
2020-01-24,43.21,43.7,43.04,43.6,4022279,43.21,43.7,43.04,43.6,4022279,0.0,1.0
2020-01-27,42.65,43.13,42.35,42.5,5672390,42.65,43.13,42.35,42.5,5672390,0.0,1.0
2020-01-28,43.45,43.59,42.63,42.75,7223118,43.45,43.59,42.63,42.75,7223118,0.0,1.0
2020-01-29,43.95,44.2,43.42,43.63,6629622,43.95,44.2,43.42,43.63,6629622,0.0,1.0
2020-01-30,43.41,43.77,43.115,43.5,8792251,43.41,43.77,43.115,43.5,8792251,0.0,1.0
2020-01-31,41.87,43.3,41.79,43.29,12425026,41.87,43.3,41.79,43.29,12425026,0.0,1.0
2020-02-03,42.23,42.56,42.1,42.17,8761384,42.23,42.56,42.1,42.17,8761384,0.0,1.0
2020-02-04,42.88,43.2,42.7,42.83,9123356,42.88,43.2,42.7,42.83,9123356,0.0,1.0
2020-02-05,42.62,43.33,42.44,43.05,13227089,42.62,43.33,42.44,43.05,13227089,0.0,1.0
2020-02-06,43.01,43.24,42.24,42.6,6991331,43.01,43.24,42.24,42.6,6991331,0.0,1.0
2020-02-07,42.19,42.95,41.95,42.75,8381663,42.19,42.95,41.95,42.75,8381663,0.0,1.0
2020-02-10,42.22,42.53,41.88,42.02,6150868,42.22,42.53,41.88,42.02,6150868,0.0,1.0
2020-02-11,42.57,42.67,42.11,42.32,4861097,42.57,42.67,42.11,42.32,4861097,0.0,1.0
2020-02-12,42.23,42.75,42.23,42.61,8374070,42.23,42.75,42.23,42.61,8374070,0.0,1.0
2020-02-13,42.18,42.47,41.81,42.17,6406653,42.18,42.47,41.81,42.17,6406653,0.0,1.0
2020-02-14,42.31,42.41,42.08,42.27,7289948,42.31,42.41,42.08,42.27,7289948,0.0,1.0
2020-02-18,42.16,42.37,41.65,42.25,8024491,42.16,42.37,41.65,42.25,8024491,0.0,1.0
2020-02-19,43.02,43.44,42.28,42.31,7411998,43.02,43.44,42.28,42.31,7411998,0.0,1.0
2020-02-20,42.5,43.16,42.03,43.02,6123492,42.5,43.16,42.03,43.02,6123492,0.0,1.0
2020-02-21,42.62,42.85,42.04,42.26,7282369,42.62,42.85,42.04,42.26,7282369,0.0,1.0
2020-02-24,41.08,41.9,40.92,41.48,6533661,41.08,41.9,40.92,41.48,6533661,0.0,1.0
2020-02-25,39.91,41.32,39.71,41.15,8745433,39.91,41.32,39.71,41.15,8745433,0.0,1.0
2020-02-26,39.39,40.6,39.37,40.37,10062275,39.39,40.6,39.37,40.37,10062275,0.0,1.0
2020-02-27,37.92,39.58,37.89,38.62,15338039,37.92,39.58,37.89,38.62,15338039,0.0,1.0
2020-02-28,37.39,37.54,36.26,37.09,19870232,37.39,37.54,36.26,37.09,19870232,0.0,1.0
2020-03-02,38.27,38.27,36.71,37.6,14333011,38.27,38.27,36.71,37.6,14333011,0.0,1.0
2020-03-03,37.23,39.36,36.56,38.3,13875489,37.23,39.36,36.56,38.3,13875489,0.0,1.0
2020-03-04,38.75,38.78,37.23,38.05,10112526,38.75,38.78,37.23,38.05,10112526,0.0,1.0
2020-03-05,37.46,37.99,36.35,37.99,20433868,37.46,37.99,36.35,37.99,20433868,0.0,1.0
2020-03-06,37.6,37.7,35.88,36.14,17949132,37.6,37.7,35.88,36.14,17949132,0.0,1.0
2020-03-09,34.09,35.1,33.67,34.92,15378733,34.09,35.1,33.67,34.92,15378733,0.0,1.0
2020-03-10,35.18,35.92,33.73,35.92,13372060,35.18,35.92,33.73,35.92,13372060,0.0,1.0
2020-03-11,33.86,34.79,33.47,34.17,20113237,33.86,34.79,33.47,34.17,20113237,0.0,1.0
2020-03-12,31.0,33.53,30.57,31.63,23545233,31.0,33.53,30.57,31.63,23545233,0.0,1.0
2020-03-13,32.33,32.71,29.35,32.54,17420897,32.33,32.71,29.35,32.54,17420897,0.0,1.0
2020-03-16,27.55,29.23,27.16,28.72,17231598,27.55,29.23,27.16,28.72,17231598,0.0,1.0
2020-03-17,28.79,29.04,26.34,28.1,18097187,28.79,29.04,26.34,28.1,18097187,0.0,1.0
2020-03-18,27.24,27.7,25.41,26.98,18149472,27.24,27.7,25.41,26.98,18149472,0.0,1.0
2020-03-19,28.27,28.87,25.51,26.74,12088373,28.27,28.87,25.51,26.74,12088373,0.0,1.0
2020-03-20,27.24,28.78,27.1,28.63,11222915,27.24,28.78,27.1,28.63,11222915,0.0,1.0
2020-03-23,25.83,27.19,24.1,26.9,17190465,25.83,27.19,24.1,26.9,17190465,0.0,1.0
2020-03-24,28.22,28.63,26.77,26.81,16751630,28.22,28.63,26.77,26.81,16751630,0.0,1.0
2020-03-25,29.92,31.24,27.28,28.12,19681676,29.92,31.24,27.28,28.12,19681676,0.0,1.0
2020-03-26,31.42,31.82,30.06,30.31,13137424,31.42,31.82,30.06,30.31,13137424,0.0,1.0
2020-03-27,30.61,31.39,29.47,30.32,11232643,30.61,31.39,29.47,30.32,11232643,0.0,1.0
2020-03-30,31.64,31.85,29.56,30.77,12192931,31.64,31.85,29.56,30.77,12192931,0.0,1.0
2020-03-31,32.63,33.25,31.03,31.54,14174110,32.63,33.25,31.03,31.54,14174110,0.0,1.0
2020-04-01,30.19,31.88,29.93,31.62,9990630,30.19,31.88,29.93,31.62,9990630,0.0,1.0
2020-04-02,31.05,31.46,29.65,30.01,12401826,31.05,31.46,29.65,30.01,12401826,0.0,1.0
2020-04-03,31.17,31.52,30.63,30.82,10895507,31.17,31.52,30.63,30.82,10895507,0.0,1.0
2020-04-06,32.88,33.19,32.49,32.91,13646176,32.88,33.19,32.49,32.91,13646176,0.0,1.0
2020-04-07,33.69,35.72,33.38,34.33,21341615,33.69,35.72,33.38,34.33,21341615,0.0,1.0
2020-04-08,35.13,35.7,33.7,33.99,13608500,35.13,35.7,33.7,33.99,13608500,0.0,1.0
2020-04-09,36.83,37.24,34.99,35.25,19098725,36.83,37.24,34.99,35.25,19098725,0.0,1.0
2020-04-13,35.21,36.75,34.4,36.58,11988796,35.21,36.75,34.4,36.58,11988796,0.0,1.0
2020-04-14,35.92,36.45,35.43,35.81,12337161,35.92,36.45,35.43,35.81,12337161,0.0,1.0
2020-04-15,34.79,35.24,34.19,35.19,9993169,34.79,35.24,34.19,35.19,9993169,0.0,1.0
2020-04-16,35.45,35.58,34.82,35.03,8083082,35.45,35.58,34.82,35.03,8083082,0.0,1.0
2020-04-17,38.29,38.47,36.65,36.65,19997534,38.29,38.47,36.65,36.65,19997534,0.0,1.0
2020-04-20,37.25,38.48,37.25,37.82,10391487,37.25,38.48,37.25,37.82,10391487,0.0,1.0
2020-04-21,35.05,36.63,35.0,36.19,11514737,35.05,36.63,35.0,36.19,11514737,0.0,1.0
2020-04-22,35.49,35.89,34.37,35.53,10398000,35.49,35.89,34.37,35.53,10398000,0.0,1.0
2020-04-23,36.4,36.76,35.81,35.89,8423931,36.4,36.76,35.81,35.89,8423931,0.0,1.0
2020-04-24,36.9,37.27,36.46,36.78,8100862,36.9,37.27,36.46,36.78,8100862,0.0,1.0
2020-04-27,37.0,37.44,36.64,37.18,10040003,37.0,37.44,36.64,37.18,10040003,0.0,1.0
2020-04-28,35.93,37.5,35.85,37.42,8984221,35.93,37.5,35.85,37.42,8984221,0.0,1.0
2020-04-29,37.43,37.88,36.29,36.8,12655651,37.43,37.88,36.29,36.8,12655651,0.0,1.0
2020-04-30,37.48,37.77,36.69,36.88,11143063,37.48,37.77,36.69,36.88,11143063,0.0,1.0
2020-05-01,35.99,36.97,35.76,36.95,7484806,35.99,36.97,35.76,36.95,7484806,0.0,1.0
2020-05-04,35.83,36.06,35.44,35.71,5631413,35.83,36.06,35.44,35.71,5631413,0.0,1.0
2020-05-05,36.81,37.37,36.06,36.06,7002236,36.81,37.37,36.06,36.06,7002236,0.0,1.0
2020-05-06,35.89,37.12,35.87,37.0,6825498,35.89,37.12,35.87,37.0,6825498,0.0,1.0
2020-05-07,37.0,37.09,36.38,36.55,8829200,37.0,37.09,36.38,36.55,8829200,0.0,1.0
2020-05-08,38.18,38.36,37.15,37.5,10191937,38.18,38.36,37.15,37.5,10191937,0.0,1.0
2020-05-11,37.78,38.33,37.01,37.86,7992308,37.78,38.33,37.01,37.86,7992308,0.0,1.0
2020-05-12,36.98,37.95,36.97,37.91,8027253,36.98,37.95,36.97,37.91,8027253,0.0,1.0
2020-05-13,35.77,36.94,35.48,36.85,8053475,35.77,36.94,35.48,36.85,8053475,0.0,1.0
2020-05-14,35.5,35.83,34.53,35.32,6564849,35.5,35.83,34.53,35.32,6564849,0.0,1.0
2020-05-15,34.83,35.32,34.22,35.28,10291198,34.83,35.32,34.22,35.28,10291198,0.0,1.0
2020-05-18,36.42,36.87,35.76,35.76,13687120,36.42,36.87,35.76,35.76,13687120,0.0,1.0
2020-05-19,35.43,36.57,35.4,36.39,11366690,35.43,36.57,35.4,36.39,11366690,0.0,1.0
2020-05-20,37.18,37.49,35.77,35.92,10705507,37.18,37.49,35.77,35.92,10705507,0.0,1.0
2020-05-21,34.79,36.13,34.45,35.52,24245156,34.79,36.13,34.45,35.52,24245156,0.0,1.0
2020-05-22,35.91,36.32,35.27,35.57,28426114,35.91,36.32,35.27,35.57,28426114,0.0,1.0
2020-05-26,36.19,37.03,35.86,37.03,12271511,36.19,37.03,35.86,37.03,12271511,0.0,1.0
2020-05-27,37.14,37.18,36.01,36.36,9472795,37.14,37.18,36.01,36.36,9472795,0.0,1.0
2020-05-28,37.47,37.99,37.11,37.45,8924298,37.47,37.99,37.11,37.45,8924298,0.0,1.0
2020-05-29,37.99,38.04,36.7,37.68,10062600,37.99,38.04,36.7,37.68,10062600,0.0,1.0
2020-06-01,37.5,38.18,37.42,37.71,6174520,37.5,38.18,37.42,37.71,6174520,0.0,1.0
2020-06-02,37.54,37.93,37.46,37.62,10371243,37.54,37.93,37.46,37.62,10371243,0.0,1.0
2020-06-03,37.91,38.03,37.24,37.75,12471811,37.91,38.03,37.24,37.75,12471811,0.0,1.0
2020-06-04,37.42,37.84,37.23,37.84,6797034,37.42,37.84,37.23,37.84,6797034,0.0,1.0
2020-06-05,38.83,39.33,38.0,38.15,12622539,38.83,39.33,38.0,38.15,12622539,0.0,1.0
2020-06-08,39.11,39.3,38.67,38.68,8499315,39.11,39.3,38.67,38.68,8499315,0.0,1.0
2020-06-09,38.26,38.86,38.13,38.86,11969569,38.26,38.86,38.13,38.86,11969569,0.0,1.0
2020-06-10,37.49,38.36,36.99,38.36,10654171,37.49,38.36,36.99,38.36,10654171,0.0,1.0
2020-06-11,35.05,36.7,34.69,36.44,16343550,35.05,36.7,34.69,36.44,16343550,0.0,1.0
2020-06-12,35.35,36.4,34.66,35.95,13770127,35.35,36.4,34.66,35.95,13770127,0.0,1.0
2020-06-15,35.87,36.14,34.1,34.7,11279703,35.87,36.14,34.1,34.7,11279703,0.0,1.0
2020-06-16,36.7,37.44,36.43,37.07,11106063,36.7,37.44,36.43,37.07,11106063,0.0,1.0
2020-06-17,36.89,37.21,36.44,36.68,7938745,36.89,37.21,36.44,36.68,7938745,0.0,1.0
2020-06-18,36.68,36.92,36.4,36.65,6465415,36.68,36.92,36.4,36.65,6465415,0.0,1.0
2020-06-19,36.59,37.35,36.48,37.32,20440314,36.59,37.35,36.48,37.32,20440314,0.0,1.0
2020-06-22,35.97,36.53,35.59,36.44,9613285,35.97,36.53,35.59,36.44,9613285,0.0,1.0
2020-06-23,36.25,36.7,36.2,36.31,7283186,36.25,36.7,36.2,36.31,7283186,0.0,1.0
2020-06-24,33.85,35.97,33.32,35.97,21114231,33.85,35.97,33.32,35.97,21114231,0.0,1.0
2020-06-25,33.89,33.99,33.14,33.72,12503130,33.89,33.99,33.14,33.72,12503130,0.0,1.0
2020-06-26,33.28,33.91,33.09,33.77,35515293,33.28,33.91,33.09,33.77,35515293,0.0,1.0
2020-06-29,34.65,34.65,33.0,33.56,13311015,34.65,34.65,33.0,33.56,13311015,0.0,1.0
2020-06-30,35.11,35.31,34.23,34.61,12025388,35.11,35.31,34.23,34.61,12025388,0.0,1.0
2020-07-01,35.28,35.53,34.76,35.17,7645481,35.28,35.53,34.76,35.17,7645481,0.0,1.0
2020-07-02,35.38,36.05,35.28,35.65,4737532,35.38,36.05,35.28,35.65,4737532,0.0,1.0
2020-07-06,35.59,35.96,35.34,35.87,6481449,35.59,35.96,35.34,35.87,6481449,0.0,1.0
2020-07-07,34.64,35.52,34.58,35.23,9835855,34.64,35.52,34.58,35.23,9835855,0.0,1.0
2020-07-08,34.55,34.73,34.2,34.67,13840448,34.55,34.73,34.2,34.67,13840448,0.0,1.0
2020-07-09,34.5,34.75,33.77,34.57,12328298,34.5,34.75,33.77,34.57,12328298,0.0,1.0
2020-07-10,34.68,34.75,34.28,34.43,9757294,34.68,34.75,34.28,34.43,9757294,0.0,1.0
2020-07-13,34.44,35.24,34.27,35.09,10120919,34.44,35.24,34.27,35.09,10120919,0.0,1.0
2020-07-14,35.22,35.27,34.24,34.38,10131767,35.22,35.27,34.24,34.38,10131767,0.0,1.0
2020-07-15,36.7,36.84,35.86,35.94,9442592,36.7,36.84,35.86,35.94,9442592,0.0,1.0
2020-07-16,36.37,37.05,36.19,36.87,9383255,36.37,37.05,36.19,36.87,9383255,0.0,1.0
2020-07-17,37.71,37.92,36.28,36.5,8714188,37.71,37.92,36.28,36.5,8714188,0.0,1.0
2020-07-20,37.17,37.9,36.8,37.57,8015115,37.17,37.9,36.8,37.57,8015115,0.0,1.0
2020-07-21,37.48,37.85,37.17,37.26,5777253,37.48,37.85,37.17,37.26,5777253,0.0,1.0
2020-07-22,38.39,38.76,37.51,37.57,7846173,38.39,38.76,37.51,37.57,7846173,0.0,1.0
2020-07-23,38.43,38.82,38.14,38.29,6623857,38.43,38.82,38.14,38.29,6623857,0.0,1.0
2020-07-24,38.6,38.655,38.11,38.53,6673635,38.6,38.655,38.11,38.53,6673635,0.0,1.0
2020-07-27,38.35,38.68,38.16,38.61,9552698,38.35,38.68,38.16,38.61,9552698,0.0,1.0
2020-07-28,38.27,38.68,37.955,38.23,8617621,38.27,38.68,37.955,38.23,8617621,0.0,1.0
2020-07-29,39.81,40.5,39.15,40.0,15966338,39.81,40.5,39.15,40.0,15966338,0.0,1.0
2020-07-30,38.94,39.33,38.38,39.16,7300795,38.94,39.33,38.38,39.16,7300795,0.0,1.0
2020-07-31,38.57,38.9,37.95,38.84,7060358,38.57,38.9,37.95,38.84,7060358,0.0,1.0
2020-08-03,38.0,38.88,37.985,38.69,6145807,38.0,38.88,37.985,38.69,6145807,0.0,1.0
2020-08-04,37.15,37.99,37.08,37.78,7749603,37.15,37.99,37.08,37.78,7749603,0.0,1.0
2020-08-05,37.73,38.02,37.17,37.3,6480622,37.73,38.02,37.17,37.3,6480622,0.0,1.0
2020-08-06,37.89,37.94,37.35,37.72,4367828,37.89,37.94,37.35,37.72,4367828,0.0,1.0
2020-08-07,38.97,38.99,37.63,37.77,8645594,38.97,38.99,37.63,37.77,8645594,0.0,1.0
2020-08-10,38.98,39.15,38.78,38.99,4329159,38.98,39.15,38.78,38.99,4329159,0.0,1.0
2020-08-11,39.31,39.87,39.245,39.46,7955080,39.31,39.87,39.245,39.46,7955080,0.0,1.0
2020-08-12,39.96,40.23,39.36,39.46,6500068,39.96,40.23,39.36,39.46,6500068,0.0,1.0
2020-08-13,39.75,39.925,39.32,39.74,4636596,39.75,39.925,39.32,39.74,4636596,0.0,1.0
2020-08-14,39.16,39.51,38.945,39.37,5708891,39.16,39.51,38.945,39.37,5708891,0.0,1.0
2020-08-17,39.35,39.75,39.12,39.12,4780029,39.35,39.75,39.12,39.12,4780029,0.0,1.0
2020-08-18,39.33,39.6,39.145,39.5,5267281,39.33,39.6,39.145,39.5,5267281,0.0,1.0
2020-08-19,39.35,39.74,39.26,39.41,5697756,39.35,39.74,39.26,39.41,5697756,0.0,1.0
2020-08-20,38.86,39.32,38.81,39.0,4661197,38.86,39.32,38.81,39.0,4661197,0.0,1.0
2020-08-21,38.43,38.72,37.945,38.71,8239718,38.43,38.72,37.945,38.71,8239718,0.0,1.0
2020-08-24,38.94,38.97,38.415,38.6,7824942,38.94,38.97,38.415,38.6,7824942,0.0,1.0
2020-08-25,39.64,39.74,39.11,39.32,8218242,39.64,39.74,39.11,39.32,8218242,0.0,1.0
2020-08-26,39.35,39.69,38.705,39.69,4574157,39.35,39.69,38.705,39.69,4574157,0.0,1.0
2020-08-27,40.78,41.01,39.4,39.4,8959687,40.78,41.01,39.4,39.4,8959687,0.0,1.0
2020-08-28,41.03,41.05,40.43,40.71,4542192,41.03,41.05,40.43,40.71,4542192,0.0,1.0
2020-08-31,41.02,41.24,40.74,40.93,7473602,41.02,41.24,40.74,40.93,7473602,0.0,1.0
2020-09-01,41.47,41.49,40.7,40.7,7997286,41.47,41.49,40.7,40.7,7997286,0.0,1.0
2020-09-02,42.23,42.29,41.47,41.5,9847296,42.23,42.29,41.47,41.5,9847296,0.0,1.0
2020-09-03,41.49,42.37,41.14,42.15,9762953,41.49,42.37,41.14,42.15,9762953,0.0,1.0
2020-09-04,41.48,41.96,40.85,41.59,9232451,41.48,41.96,40.85,41.59,9232451,0.0,1.0
2020-09-08,40.92,41.295,40.61,41.06,7104888,40.92,41.295,40.61,41.06,7104888,0.0,1.0
2020-09-09,41.53,41.935,41.14,41.27,5876943,41.53,41.935,41.14,41.27,5876943,0.0,1.0
2020-09-10,40.97,41.86,40.85,41.58,5182761,40.97,41.86,40.85,41.58,5182761,0.0,1.0
2020-09-11,40.29,41.05,39.98,40.95,7142897,40.29,41.05,39.98,40.95,7142897,0.0,1.0
2020-09-14,41.12,41.34,40.59,40.66,4797610,41.12,41.34,40.59,40.66,4797610,0.0,1.0
2020-09-15,41.02,41.555,40.875,41.33,3645144,41.02,41.555,40.875,41.33,3645144,0.0,1.0
2020-09-16,40.19,41.28,39.935,41.24,8529997,40.19,41.28,39.935,41.24,8529997,0.0,1.0
2020-09-17,39.67,39.92,39.09,39.92,10883966,39.67,39.92,39.09,39.92,10883966,0.0,1.0
2020-09-18,38.48,39.99,38.39,39.6,10720467,38.48,39.99,38.39,39.6,10720467,0.0,1.0
2020-09-21,38.55,38.55,37.52,37.83,10625602,38.55,38.55,37.52,37.83,10625602,0.0,1.0
2020-09-22,38.6,38.64,37.9,38.51,7024827,38.6,38.64,37.9,38.51,7024827,0.0,1.0
2020-09-23,37.72,38.76,37.64,38.66,7462105,37.72,38.76,37.64,38.66,7462105,0.0,1.0
2020-09-24,37.12,37.54,36.86,37.43,9270829,37.12,37.54,36.86,37.43,9270829,0.0,1.0
2020-09-25,37.34,37.65,36.8,36.89,7749143,37.34,37.65,36.8,36.89,7749143,0.0,1.0
2020-09-28,38.0,38.45,37.9825,38.07,6436547,38.0,38.45,37.9825,38.07,6436547,0.0,1.0
2020-09-29,37.76,38.26,37.54,38.18,5951336,37.76,38.26,37.54,38.18,5951336,0.0,1.0
2020-09-30,38.21,38.71,37.73,37.83,7711757,38.21,38.71,37.73,37.83,7711757,0.0,1.0
2020-10-01,38.42,38.94,38.185,38.56,6098403,38.42,38.94,38.185,38.56,6098403,0.0,1.0
2020-10-02,38.48,38.66,37.762,37.8,6271166,38.48,38.66,37.762,37.8,6271166,0.0,1.0
2020-10-05,39.24,39.34,38.66,38.75,4448907,39.24,39.34,38.66,38.75,4448907,0.0,1.0
2020-10-06,39.33,40.4,39.25,39.8,7833522,39.33,40.4,39.25,39.8,7833522,0.0,1.0
2020-10-07,40.18,40.435,39.58,39.58,5785088,40.18,40.435,39.58,39.58,5785088,0.0,1.0
2020-10-08,40.49,40.57,40.19,40.25,4484008,40.49,40.57,40.19,40.25,4484008,0.0,1.0
2020-10-09,41.14,41.25,40.695,41.04,6020281,41.14,41.25,40.695,41.04,6020281,0.0,1.0
2020-10-12,41.97,42.13,41.22,41.44,7690268,41.97,42.13,41.22,41.44,7690268,0.0,1.0
2020-10-13,40.92,41.92,40.695,41.82,7399736,40.92,41.92,40.695,41.82,7399736,0.0,1.0
2020-10-14,40.62,40.905,40.195,40.77,12537935,40.62,40.905,40.195,40.77,12537935,0.0,1.0
2020-10-15,39.0,40.67,38.5,40.12,15112226,39.0,40.67,38.5,40.12,15112226,0.0,1.0
2020-10-16,38.44,39.18,38.42,39.0,18559601,38.44,39.18,38.42,39.0,18559601,0.0,1.0
2020-10-19,37.77,38.64,37.71,38.51,11197193,37.77,38.64,37.71,38.51,11197193,0.0,1.0
2020-10-20,37.54,38.12,37.54,37.98,8140363,37.54,38.12,37.54,37.98,8140363,0.0,1.0
2020-10-21,37.15,37.72,37.12,37.51,11643964,37.15,37.72,37.12,37.51,11643964,0.0,1.0
2020-10-22,36.86,37.54,36.735,37.19,15048324,36.86,37.54,36.735,37.19,15048324,0.0,1.0
2020-10-23,37.17,37.41,36.71,37.0,12412633,37.17,37.41,36.71,37.0,12412633,0.0,1.0
2020-10-26,36.86,37.255,36.28,36.69,9594496,36.86,37.255,36.28,36.69,9594496,0.0,1.0
2020-10-27,36.05,36.99,35.995,36.86,12082069,36.05,36.99,35.995,36.86,12082069,0.0,1.0
2020-10-28,34.07,35.99,33.9,35.75,17957567,34.07,35.99,33.9,35.75,17957567,0.0,1.0
2020-10-29,33.5,34.25,33.14,33.98,27743339,33.5,34.25,33.14,33.98,27743339,0.0,1.0
2020-10-30,34.27,34.66,33.31,33.31,20324844,34.27,34.66,33.31,33.31,20324844,0.0,1.0
2020-11-02,34.55,34.91,34.34,34.66,14351818,34.55,34.91,34.34,34.66,14351818,0.0,1.0
2020-11-03,35.15,35.635,34.8,35.06,9313489,35.15,35.635,34.8,35.06,9313489,0.0,1.0
2020-11-04,35.29,35.75,34.24,35.5,14830869,35.29,35.75,34.24,35.5,14830869,0.0,1.0
2020-11-05,35.21,36.09,35.1,36.0,11132699,35.21,36.09,35.1,36.0,11132699,0.0,1.0
2020-11-06,35.7,35.865,35.09,35.31,11142837,35.7,35.865,35.09,35.31,11142837,0.0,1.0
2020-11-09,38.21,39.5,38.16,38.485,21385049,38.21,39.5,38.16,38.485,21385049,0.0,1.0
2020-11-10,38.2,38.525,37.92,38.25,10274657,38.2,38.525,37.92,38.25,10274657,0.0,1.0
2020-11-11,37.4,38.35,37.18,38.15,9713083,37.4,38.35,37.18,38.15,9713083,0.0,1.0
2020-11-12,36.74,37.39,36.53,37.17,15709513,36.74,37.39,36.53,37.17,15709513,0.0,1.0
2020-11-13,37.98,38.15,36.75,36.95,18923603,37.98,38.15,36.75,36.95,18923603,0.0,1.0
2020-11-16,38.03,38.77,37.7,38.67,7849749,38.03,38.77,37.7,38.67,7849749,0.0,1.0
2020-11-17,35.03,35.5,33.98,35.49,34678265,35.03,35.5,33.98,35.49,34678265,0.0,1.0
2020-11-18,34.26,35.21,33.86,35.21,22512336,34.26,35.21,33.86,35.21,22512336,0.0,1.0
2020-11-19,34.21,34.5,33.96,34.33,14816271,34.21,34.5,33.96,34.33,14816271,0.0,1.0
2020-11-20,33.7,34.32,33.64,34.08,15402501,33.7,34.32,33.64,34.08,15402501,0.0,1.0
2020-11-23,33.33,33.885,32.99,33.7,18823425,33.33,33.885,32.99,33.7,18823425,0.0,1.0
2020-11-24,33.79,34.08,33.61,33.69,18808881,33.79,34.08,33.61,33.69,18808881,0.0,1.0
2020-11-25,33.55,33.99,33.5,33.87,9814059,33.55,33.99,33.5,33.87,9814059,0.0,1.0
2020-11-27,33.6,33.9,33.44,33.9,6363646,33.6,33.9,33.44,33.9,6363646,0.0,1.0
2020-11-30,33.15,33.62,33.01,33.61,15588589,33.15,33.62,33.01,33.61,15588589,0.0,1.0
2020-12-01,33.65,33.95,33.37,33.5,11575561,33.65,33.95,33.37,33.5,11575561,0.0,1.0
2020-12-02,34.15,34.27,33.26,33.6,19584262,34.15,34.27,33.26,33.6,19584262,0.0,1.0
2020-12-03,33.81,34.21,33.7,34.15,21070882,33.81,34.21,33.7,34.15,21070882,0.0,1.0
2020-12-04,34.41,34.42,33.57,33.8,26383227,34.41,34.42,33.57,33.8,26383227,0.0,1.0
2020-12-07,34.25,34.49,33.905,34.36,18398503,34.25,34.49,33.905,34.36,18398503,0.0,1.0
2020-12-08,33.97,34.16,33.68,34.05,20816506,33.97,34.16,33.68,34.05,20816506,0.0,1.0
2020-12-09,34.13,34.34,33.715,34.03,14858410,34.13,34.34,33.715,34.03,14858410,0.0,1.0
2020-12-10,34.0,34.265,33.95,34.05,11028976,34.0,34.265,33.95,34.05,11028976,0.0,1.0
2020-12-11,33.6,34.14,33.4327,33.76,14827303,33.6,34.14,33.4327,33.76,14827303,0.0,1.0
2020-12-14,33.45,34.26,33.42,33.93,8712937,33.45,34.26,33.42,33.93,8712937,0.0,1.0
2020-12-15,34.67,34.965,33.75,33.82,16700678,34.67,34.965,33.75,33.82,16700678,0.0,1.0
2020-12-16,35.13,35.645,34.58,34.76,13985311,35.13,35.645,34.58,34.76,13985311,0.0,1.0
2020-12-17,35.39,35.41,35.02,35.19,10503038,35.39,35.41,35.02,35.19,10503038,0.0,1.0
2020-12-18,35.45,36.13,35.305,35.55,23166583,35.45,36.13,35.305,35.55,23166583,0.0,1.0
2020-12-21,34.82,35.0,34.16,34.93,10484826,34.82,35.0,34.16,34.93,10484826,0.0,1.0
2020-12-22,34.36,34.935,34.19,34.79,9425660,34.36,34.935,34.19,34.79,9425660,0.0,1.0
2020-12-23,34.37,34.91,34.36,34.51,7381419,34.37,34.91,34.36,34.51,7381419,0.0,1.0
2020-12-24,34.59,34.63,34.22,34.45,2608757,34.59,34.63,34.22,34.45,2608757,0.0,1.0
2020-12-28,34.92,35.065,34.7,34.76,4838934,34.92,35.065,34.7,34.76,4838934,0.0,1.0
2020-12-29,35.5,35.73,35.08,35.2,8787162,35.5,35.73,35.08,35.2,8787162,0.0,1.0
2020-12-30,35.55,35.73,35.38,35.5,6814040,35.55,35.73,35.38,35.5,6814040,0.0,1.0
2020-12-31,35.95,36.005,35.37,35.6,6214812,35.95,36.005,35.37,35.6,6214812,0.0,1.0
2021-01-04,35.27,36.1,35.03,36.08,14068966,35.27,36.1,35.03,36.08,14068966,0.0,1.0
2021-01-05,36.24,36.47,35.13,35.39,14812571,36.24,36.47,35.13,35.39,14812571,0.0,1.0
2021-01-06,36.76,36.93,35.87,35.97,13236492,36.76,36.93,35.87,35.97,13236492,0.0,1.0
2021-01-07,36.56,36.81,36.345,36.76,7267616,36.56,36.81,36.345,36.76,7267616,0.0,1.0
2021-01-08,36.75,37.04,36.52,36.58,7288865,36.75,37.04,36.52,36.58,7288865,0.0,1.0
2021-01-11,36.44,36.54,36.17,36.38,7228421,36.44,36.54,36.17,36.38,7228421,0.0,1.0
2021-01-12,35.33,36.37,34.58,36.3,19619620,35.33,36.37,34.58,36.3,19619620,0.0,1.0
2021-01-13,36.06,36.18,35.2,35.25,9942223,36.06,36.18,35.2,35.25,9942223,0.0,1.0
2021-01-14,36.16,36.46,35.895,36.1,10213169,36.16,36.46,35.895,36.1,10213169,0.0,1.0
2021-01-15,36.33,36.57,35.875,36.16,15109680,36.33,36.57,35.875,36.16,15109680,0.0,1.0
2021-01-19,36.27,36.89,35.935,36.89,8081343,36.27,36.89,35.935,36.89,8081343,0.0,1.0
2021-01-20,36.66,36.815,36.07,36.28,7617814,36.66,36.815,36.07,36.28,7617814,0.0,1.0
2021-01-21,37.52,37.74,36.5,36.7,12188194,37.52,37.74,36.5,36.7,12188194,0.0,1.0
2021-01-22,37.03,37.5933,37.0,37.53,7405570,37.03,37.5933,37.0,37.53,7405570,0.0,1.0
2021-01-25,36.78,37.135,36.435,36.89,6157878,36.78,37.135,36.435,36.89,6157878,0.0,1.0
2021-01-26,36.64,36.89,36.49,36.75,5869604,36.64,36.89,36.49,36.75,5869604,0.0,1.0
2021-01-27,35.82,36.38,35.66,36.25,15133831,35.82,36.38,35.66,36.25,15133831,0.0,1.0
2021-01-28,36.34,36.57,35.6,35.93,16495182,36.34,36.57,35.6,35.93,16495182,0.0,1.0
2021-01-29,35.44,36.69,35.045,36.12,18873502,35.44,36.69,35.045,36.12,18873502,0.0,1.0
2021-02-01,35.95,36.145,35.22,35.83,12285373,35.95,36.145,35.22,35.83,12285373,0.0,1.0
2021-02-02,36.64,37.065,35.97,36.05,11999340,36.64,37.065,35.97,36.05,11999340,0.0,1.0
2021-02-03,37.45,37.58,36.3,36.45,16681886,37.45,37.58,36.3,36.45,16681886,0.0,1.0
2021-02-04,38.76,39.06,37.41,37.5,16035396,38.76,39.06,37.41,37.5,16035396,0.0,1.0
2021-02-05,38.96,39.4,38.81,39.0,19216657,38.96,39.4,38.81,39.0,19216657,0.0,1.0
2021-02-08,39.57,39.68,38.92,38.92,10354755,39.57,39.68,38.92,38.92,10354755,0.0,1.0
2021-02-09,39.25,39.6,38.68,39.51,11582838,39.25,39.6,38.68,39.51,11582838,0.0,1.0
2021-02-10,38.85,39.5,38.52,39.25,8738541,38.85,39.5,38.52,39.25,8738541,0.0,1.0
2021-02-11,38.87,39.15,38.6,39.01,5546573,38.87,39.15,38.6,39.01,5546573,0.0,1.0
2021-02-12,38.39,38.82,38.18,38.75,12443868,38.39,38.82,38.18,38.75,12443868,0.0,1.0
2021-02-16,37.93,38.46,37.69,38.28,8842821,37.93,38.46,37.69,38.28,8842821,0.0,1.0
2021-02-17,37.5,37.77,37.37,37.62,6029161,37.5,37.77,37.37,37.62,6029161,0.0,1.0
2021-02-18,37.52,37.745,36.88,37.28,6390210,37.52,37.745,36.88,37.28,6390210,0.0,1.0
2021-02-19,38.03,38.065,37.19,37.6,9407964,38.03,38.065,37.19,37.6,9407964,0.0,1.0
2021-02-22,39.2,39.34,37.85,37.92,10440313,39.2,39.34,37.85,37.92,10440313,0.0,1.0
2021-02-23,38.75,39.6225,38.73,39.2,10173880,38.75,39.6225,38.73,39.2,10173880,0.0,1.0
2021-02-24,39.53,39.86,38.67,38.75,9267051,39.53,39.86,38.67,38.75,9267051,0.0,1.0
2021-02-25,39.67,39.955,39.31,39.54,11389799,39.67,39.955,39.31,39.54,11389799,0.0,1.0
2021-02-26,38.78,39.69,38.73,39.51,13447360,38.78,39.69,38.73,39.51,13447360,0.0,1.0
2021-03-01,38.9,39.1762,38.47,39.12,7790741,38.9,39.1762,38.47,39.12,7790741,0.0,1.0
2021-03-02,38.76,38.99,38.57,38.9,6064524,38.76,38.99,38.57,38.9,6064524,0.0,1.0
2021-03-03,38.82,39.01,38.312,38.69,6666902,38.82,39.01,38.312,38.69,6666902,0.0,1.0
2021-03-04,37.93,39.08,37.53,39.02,8514216,37.93,39.08,37.53,39.02,8514216,0.0,1.0
2021-03-05,39.54,39.7053,38.19,38.36,12809414,39.54,39.7053,38.19,38.36,12809414,0.0,1.0
2021-03-08,39.52,39.985,39.13,39.53,9616426,39.52,39.985,39.13,39.53,9616426,0.0,1.0
2021-03-09,39.55,40.125,39.434,39.5,13646708,39.55,40.125,39.434,39.5,13646708,0.0,1.0
2021-03-10,39.34,39.81,39.24,39.79,7696971,39.34,39.81,39.24,39.79,7696971,0.0,1.0
2021-03-11,38.65,39.34,38.62,39.29,6470724,38.65,39.34,38.62,39.29,6470724,0.0,1.0
2021-03-12,38.85,39.04,38.51,38.62,5276344,38.85,39.04,38.51,38.62,5276344,0.0,1.0
2021-03-15,39.4,39.48,38.56,39.0,7046169,39.4,39.48,38.56,39.0,7046169,0.0,1.0
2021-03-16,38.86,39.52,38.605,39.33,6172523,38.86,39.52,38.605,39.33,6172523,0.0,1.0
2021-03-17,38.88,39.235,38.67,38.95,6665617,38.88,39.235,38.67,38.95,6665617,0.0,1.0
2021-03-18,38.19,38.97,38.16,38.85,8349881,38.19,38.97,38.16,38.85,8349881,0.0,1.0
2021-03-19,38.17,38.625,37.61,38.19,12334385,38.17,38.625,37.61,38.19,12334385,0.0,1.0
2021-03-22,38.23,38.625,37.95,38.17,5845535,38.23,38.625,37.95,38.17,5845535,0.0,1.0
2021-03-23,37.24,38.22,37.15,38.22,6119593,37.24,38.22,37.15,38.22,6119593,0.0,1.0
2021-03-24,37.58,38.01,37.2,37.23,7334753,37.58,38.01,37.2,37.23,7334753,0.0,1.0
2021-03-25,37.92,37.98,37.13,37.68,5708623,37.92,37.98,37.13,37.68,5708623,0.0,1.0
2021-03-26,38.22,38.25,37.53,37.95,7624441,38.22,38.25,37.53,37.95,7624441,0.0,1.0
2021-03-29,38.59,38.82,38.0,38.04,6090996,38.59,38.82,38.0,38.04,6090996,0.0,1.0
2021-03-30,38.96,39.06,38.26,38.4,5900648,38.96,39.06,38.26,38.4,5900648,0.0,1.0
2021-03-31,38.65,39.1,38.535,39.0,5811171,38.65,39.1,38.535,39.0,5811171,0.0,1.0
2021-04-01,38.58,38.785,38.0,38.61,5615320,38.58,38.785,38.0,38.61,5615320,0.0,1.0
2021-04-05,39.04,39.13,38.73,38.87,4954706,39.04,39.13,38.73,38.87,4954706,0.0,1.0
2021-04-06,38.95,39.25,38.845,39.2,7676527,38.95,39.25,38.845,39.2,7676527,0.0,1.0
2021-04-07,38.85,39.22,38.74,38.96,4861625,38.85,39.22,38.74,38.96,4861625,0.0,1.0
2021-04-08,38.72,39.12,38.645,38.93,3992088,38.72,39.12,38.645,38.93,3992088,0.0,1.0
2021-04-09,39.32,39.33,38.545,38.77,5426070,39.32,39.33,38.545,38.77,5426070,0.0,1.0
2021-04-12,39.34,39.47,38.88,39.26,4140699,39.34,39.47,38.88,39.26,4140699,0.0,1.0
2021-04-13,39.41,39.48,39.1,39.22,6582068,39.41,39.48,39.1,39.22,6582068,0.0,1.0
2021-04-14,39.67,39.98,39.3332,39.34,4093929,39.67,39.98,39.3332,39.34,4093929,0.0,1.0
2021-04-15,40.86,41.06,39.84,39.88,8608131,40.86,41.06,39.84,39.88,8608131,0.0,1.0
2021-04-16,40.91,41.18,40.59,41.14,7527774,40.91,41.18,40.59,41.14,7527774,0.0,1.0
2021-04-19,40.88,40.97,40.52,40.79,6539365,40.88,40.97,40.52,40.79,6539365,0.0,1.0
2021-04-20,41.13,41.73,40.71,40.82,10522810,41.13,41.73,40.71,40.82,10522810,0.0,1.0
2021-04-21,42.31,42.54,41.0,41.24,14811371,42.31,42.54,41.0,41.24,14811371,0.0,1.0
2021-04-22,42.57,42.8,42.03,42.31,12019317,42.57,42.8,42.03,42.31,12019317,0.0,1.0
2021-04-23,42.73,42.94,42.58,42.6,9906018,42.73,42.94,42.58,42.6,9906018,0.0,1.0
2021-04-26,42.27,42.905,42.23,42.81,11175828,42.27,42.905,42.23,42.81,11175828,0.0,1.0
2021-04-27,42.41,42.76,41.59,41.99,8400876,42.41,42.76,41.59,41.99,8400876,0.0,1.0
2021-04-28,44.24,44.63,43.75,43.86,16088234,44.24,44.63,43.75,43.86,16088234,0.0,1.0
2021-04-29,44.1,44.3,43.63,44.28,8810742,44.1,44.3,43.63,44.28,8810742,0.0,1.0
2021-04-30,43.6,43.96,43.36,43.84,12645839,43.6,43.96,43.36,43.84,12645839,0.0,1.0
2021-05-03,43.63,43.79,43.44,43.6,7610605,43.63,43.79,43.44,43.6,7610605,0.0,1.0
2021-05-04,43.33,43.5,43.09,43.5,9076459,43.33,43.5,43.09,43.5,9076459,0.0,1.0
2021-05-05,43.09,43.47,43.05,43.47,4465118,43.09,43.47,43.05,43.47,4465118,0.0,1.0
2021-05-06,43.04,43.105,42.62,43.03,8257468,43.04,43.105,42.62,43.03,8257468,0.0,1.0
2021-05-07,43.13,43.83,42.99,43.1,6089420,43.13,43.83,42.99,43.1,6089420,0.0,1.0
2021-05-10,43.25,43.61,43.08,43.16,6078422,43.25,43.61,43.08,43.16,6078422,0.0,1.0
2021-05-11,42.53,43.38,42.37,43.15,10858519,42.53,43.38,42.37,43.15,10858519,0.0,1.0
2021-05-12,41.35,42.34,41.23,42.34,9882777,41.35,42.34,41.23,42.34,9882777,0.0,1.0
2021-05-13,41.61,41.88,41.325,41.51,5005882,41.61,41.88,41.325,41.51,5005882,0.0,1.0
2021-05-14,41.55,42.04,41.54,41.84,4447561,41.55,42.04,41.54,41.84,4447561,0.0,1.0
2021-05-17,41.72,41.82,41.23,41.5,5552367,41.72,41.82,41.23,41.5,5552367,0.0,1.0
2021-05-18,41.77,42.19,41.66,41.73,5212333,41.77,42.19,41.66,41.73,5212333,0.0,1.0
2021-05-19,41.43,41.495,41.04,41.26,5900636,41.43,41.495,41.04,41.26,5900636,0.0,1.0
2021-05-20,41.92,42.28,41.23,41.36,4427546,41.92,42.28,41.23,41.36,4427546,0.0,1.0
2021-05-21,42.11,42.64,42.07,42.14,5203747,42.11,42.64,42.07,42.14,5203747,0.0,1.0
2021-05-24,42.8,42.98,42.2,42.37,7751084,42.8,42.98,42.2,42.37,7751084,0.0,1.0
2021-05-25,43.03,43.34,42.68,43.01,5891519,43.03,43.34,42.68,43.01,5891519,0.0,1.0
2021-05-26,41.83,42.35,41.05,41.52,10531840,41.83,42.35,41.05,41.52,10531840,0.0,1.0
2021-05-27,41.96,42.23,41.78,42.05,8004476,41.96,42.23,41.78,42.05,8004476,0.0,1.0
2021-05-28,42.55,42.86,42.08,42.36,5720760,42.55,42.86,42.08,42.36,5720760,0.0,1.0
2021-06-01,42.93,43.2,42.5,42.82,8166472,42.93,43.2,42.5,42.82,8166472,0.0,1.0
2021-06-02,41.61,43.06,41.55,43.0,11253654,41.61,43.06,41.55,43.0,11253654,0.0,1.0
2021-06-03,41.35,41.54,40.87,41.36,5658902,41.35,41.54,40.87,41.36,5658902,0.0,1.0
2021-06-04,42.03,42.12,41.4,41.78,5465346,42.03,42.12,41.4,41.78,5465346,0.0,1.0
2021-06-07,42.14,42.695,42.005,42.21,7467356,42.14,42.695,42.005,42.21,7467356,0.0,1.0
2021-06-08,42.02,42.39,41.43,42.37,4840199,42.02,42.39,41.43,42.37,4840199,0.0,1.0
2021-06-09,42.33,42.4,42.015,42.05,3863518,42.33,42.4,42.015,42.05,3863518,0.0,1.0
2021-06-10,42.84,42.91,42.39,42.49,3992009,42.84,42.91,42.39,42.49,3992009,0.0,1.0
2021-06-11,42.91,42.93,42.38,42.76,5352775,42.91,42.93,42.38,42.76,5352775,0.0,1.0
2021-06-14,42.54,42.94,42.37,42.94,5034096,42.54,42.94,42.37,42.94,5034096,0.0,1.0
2021-06-15,42.75,42.93,42.39,42.7,6396220,42.75,42.93,42.39,42.7,6396220,0.0,1.0
2021-06-16,42.78,43.03,42.53,42.81,4752412,42.78,43.03,42.53,42.81,4752412,0.0,1.0
2021-06-17,43.35,43.5,42.7,42.72,6578656,43.35,43.5,42.7,42.72,6578656,0.0,1.0
2021-06-18,43.02,43.36,42.81,43.11,8845311,43.02,43.36,42.81,43.11,8845311,0.0,1.0
2021-06-21,43.6,43.82,43.17,43.3,6705991,43.6,43.82,43.17,43.3,6705991,0.0,1.0
2021-06-22,43.83,43.92,43.285,43.53,5623322,43.83,43.92,43.285,43.53,5623322,0.0,1.0
2021-06-23,43.79,43.97,43.62,43.79,3760378,43.79,43.97,43.62,43.79,3760378,0.0,1.0
2021-06-24,43.71,44.2,43.71,43.99,6324874,43.71,44.2,43.71,43.99,6324874,0.0,1.0
2021-06-25,44.1,44.265,43.84,43.87,6884251,44.1,44.265,43.84,43.87,6884251,0.0,1.0
2021-06-28,43.33,44.22,43.04,44.0,6763013,43.33,44.22,43.04,44.0,6763013,0.0,1.0
2021-06-29,43.23,43.5,42.98,43.37,5370271,43.23,43.5,42.98,43.37,5370271,0.0,1.0
2021-06-30,42.76,43.3,42.44,43.3,8902639,42.76,43.3,42.44,43.3,8902639,0.0,1.0
2021-07-01,43.36,43.51,42.685,42.78,5756424,43.36,43.51,42.685,42.78,5756424,0.0,1.0
2021-07-02,43.92,44.0,43.21,43.4,4997758,43.92,44.0,43.21,43.4,4997758,0.0,1.0
2021-07-06,43.62,43.8,43.25,43.79,6659727,43.62,43.8,43.25,43.79,6659727,0.0,1.0
2021-07-07,43.93,43.99,43.535,43.72,5358311,43.93,43.99,43.535,43.72,5358311,0.0,1.0
2021-07-08,43.34,43.54,42.79,43.46,6035237,43.34,43.54,42.79,43.46,6035237,0.0,1.0
2021-07-09,43.59,43.83,43.39,43.665,4137138,43.59,43.83,43.39,43.665,4137138,0.0,1.0
2021-07-12,43.49,43.62,43.36,43.36,3772667,43.49,43.62,43.36,43.36,3772667,0.0,1.0
2021-07-13,43.06,43.52,43.0,43.39,4137070,43.06,43.52,43.0,43.39,4137070,0.0,1.0
2021-07-14,42.74,43.335,42.65,43.24,4174478,42.74,43.335,42.65,43.24,4174478,0.0,1.0
2021-07-15,42.16,42.55,41.86,42.42,6079752,42.16,42.55,41.86,42.42,6079752,0.0,1.0
2021-07-16,42.1,42.43,41.9838,42.31,5539678,42.1,42.43,41.9838,42.31,5539678,0.0,1.0
2021-07-19,41.23,41.83,40.93,41.66,6268248,41.23,41.83,40.93,41.66,6268248,0.0,1.0
2021-07-20,42.79,43.0,41.31,41.32,8007672,42.79,43.0,41.31,41.32,8007672,0.0,1.0
2021-07-21,43.58,43.825,43.02,43.19,7571062,43.58,43.825,43.02,43.19,7571062,0.0,1.0
2021-07-22,43.55,43.92,43.18,43.63,4793715,43.55,43.92,43.18,43.63,4793715,0.0,1.0
2021-07-23,44.12,44.27,43.69,43.85,5204225,44.12,44.27,43.69,43.85,5204225,0.0,1.0
2021-07-26,43.97,44.08,43.68,43.87,5899489,43.97,44.08,43.68,43.87,5899489,0.0,1.0
2021-07-27,45.51,46.03,43.78,44.625,14100214,45.51,46.03,43.78,44.625,14100214,0.0,1.0
2021-07-28,45.43,45.8,44.83,45.41,8168066,45.43,45.8,44.83,45.41,8168066,0.0,1.0
2021-07-29,45.32,45.57,44.92,45.52,5204443,45.32,45.57,44.92,45.52,5204443,0.0,1.0
2021-07-30,45.6,45.93,45.0112,45.19,9108233,45.6,45.93,45.0112,45.19,9108233,0.0,1.0
2021-08-02,45.88,46.285,45.34,45.77,10041149,45.88,46.285,45.34,45.77,10041149,0.0,1.0
2021-08-03,45.54,45.925,45.16,45.9,7721539,45.54,45.925,45.16,45.9,7721539,0.0,1.0
2021-08-04,44.26,45.6,44.24,45.38,8099896,44.26,45.6,44.24,45.38,8099896,0.0,1.0
2021-08-05,44.65,44.66,44.06,44.45,6471048,44.65,44.66,44.06,44.45,6471048,0.0,1.0
2021-08-06,44.7,44.735,44.285,44.71,5607552,44.7,44.735,44.285,44.71,5607552,0.0,1.0
2021-08-09,43.81,44.8699,43.675,44.7,5918454,43.81,44.8699,43.675,44.7,5918454,0.0,1.0
2021-08-10,42.65,43.98,42.125,43.84,14862653,42.65,43.98,42.125,43.84,14862653,0.0,1.0
2021-08-11,43.63,43.95,42.71,42.81,7582839,43.63,43.95,42.71,42.81,7582839,0.0,1.0
2021-08-12,44.07,44.26,43.48,43.66,5013788,44.07,44.26,43.48,43.66,5013788,0.0,1.0
2021-08-13,44.33,44.37,43.85,44.0,3109406,44.33,44.37,43.85,44.0,3109406,0.0,1.0
2021-08-16,44.66,44.705,44.09,44.3,5261929,44.66,44.705,44.09,44.3,5261929,0.0,1.0
2021-08-17,45.15,45.38,44.37,44.63,8536511,45.15,45.38,44.37,44.63,8536511,0.0,1.0
2021-08-18,44.09,45.1,44.06,45.08,10536653,44.09,45.1,44.06,45.08,10536653,0.0,1.0
2021-08-19,44.27,44.57,43.8,43.99,4606938,44.27,44.57,43.8,43.99,4606938,0.0,1.0
2021-08-20,44.44,44.51,43.94,44.2,5214889,44.44,44.51,43.94,44.2,5214889,0.0,1.0
2021-08-23,43.99,44.6,43.815,44.5,10137968,43.99,44.6,43.815,44.5,10137968,0.0,1.0
2021-08-24,44.85,45.68,44.01,44.16,7916866,44.85,45.68,44.01,44.16,7916866,0.0,1.0
2021-08-25,44.81,45.3055,44.455,44.68,4271365,44.81,45.3055,44.455,44.68,4271365,0.0,1.0
2021-08-26,44.66,44.89,44.52,44.71,4011313,44.66,44.89,44.52,44.71,4011313,0.0,1.0
2021-08-27,44.8,45.04,44.59,44.85,4027465,44.8,45.04,44.59,44.85,4027465,0.0,1.0
2021-08-30,44.83,45.09,44.625,44.88,3659917,44.83,45.09,44.625,44.88,3659917,0.0,1.0
2021-08-31,45.15,45.265,44.675,44.89,6770035,45.15,45.265,44.675,44.89,6770035,0.0,1.0
2021-09-01,45.58,45.6977,44.91,45.33,5408490,45.58,45.6977,44.91,45.33,5408490,0.0,1.0
2021-09-02,45.06,45.87,44.95,45.8,7294906,45.06,45.87,44.95,45.8,7294906,0.0,1.0
2021-09-03,44.92,45.12,44.46,45.0,8244342,44.92,45.12,44.46,45.0,8244342,0.0,1.0
2021-09-07,45.1,45.155,44.27,44.66,3609979,45.1,45.155,44.27,44.66,3609979,0.0,1.0
2021-09-08,45.51,45.8,44.86,45.03,5470387,45.51,45.8,44.86,45.03,5470387,0.0,1.0
2021-09-09,45.41,45.95,45.27,45.5,4944472,45.41,45.95,45.27,45.5,4944472,0.0,1.0
2021-09-10,44.46,45.56,44.25,45.41,5105726,44.46,45.56,44.25,45.41,5105726,0.0,1.0
2021-09-13,44.21,44.88,43.82,44.72,5816059,44.21,44.88,43.82,44.72,5816059,0.0,1.0
2021-09-14,44.85,45.0086,44.095,44.54,4638132,44.85,45.0086,44.095,44.54,4638132,0.0,1.0
2021-09-15,45.01,45.365,44.62,44.88,5266688,45.01,45.365,44.62,44.88,5266688,0.0,1.0
2021-09-16,44.9,45.12,44.64,45.01,5313532,44.9,45.12,44.64,45.01,5313532,0.0,1.0
2021-09-17,44.37,44.71,43.92,44.53,8419640,44.37,44.71,43.92,44.53,8419640,0.0,1.0
2021-09-20,43.64,44.08,43.24,43.8,7566182,43.64,44.08,43.24,43.8,7566182,0.0,1.0
2021-09-21,43.36,44.355,43.34,44.02,6336410,43.36,44.355,43.34,44.02,6336410,0.0,1.0
2021-09-22,44.31,44.94,43.23,43.43,8946294,44.31,44.94,43.23,43.43,8946294,0.0,1.0
2021-09-23,45.0,45.4,44.32,44.51,8199614,45.0,45.4,44.32,44.51,8199614,0.0,1.0
2021-09-24,44.7,45.1,44.385,44.9,4332876,44.7,45.1,44.385,44.9,4332876,0.0,1.0
2021-09-27,44.46,44.81,44.23,44.51,4844915,44.46,44.81,44.23,44.51,4844915,0.0,1.0
2021-09-28,43.67,44.32,43.47,44.22,4867724,43.67,44.32,43.47,44.22,4867724,0.0,1.0
2021-09-29,43.89,44.2,43.72,43.84,5096885,43.89,44.2,43.72,43.84,5096885,0.0,1.0
2021-09-30,43.39,44.275,43.38,43.91,6738498,43.39,44.275,43.38,43.91,6738498,0.0,1.0
2021-10-01,43.8,44.03,43.2,43.49,4782109,43.8,44.03,43.2,43.49,4782109,0.0,1.0
2021-10-04,42.41,43.78,42.01,43.53,8878242,42.41,43.78,42.01,43.53,8878242,0.0,1.0
2021-10-05,42.44,43.23,42.43,42.52,5396334,42.44,43.23,42.43,42.52,5396334,0.0,1.0
2021-10-06,42.86,42.91,41.86,42.18,5274473,42.86,42.91,41.86,42.18,5274473,0.0,1.0
2021-10-07,43.62,44.245,43.2,43.2,6783042,43.62,44.245,43.2,43.2,6783042,0.0,1.0
2021-10-08,43.16,44.02,43.1,43.63,4163627,43.16,44.02,43.1,43.63,4163627,0.0,1.0
2021-10-11,42.14,43.235,42.095,42.98,3752052,42.14,43.235,42.095,42.98,3752052,0.0,1.0
2021-10-12,42.09,42.485,41.95,42.29,4114728,42.09,42.485,41.95,42.29,4114728,0.0,1.0
2021-10-13,41.79,42.33,41.75,42.15,5622445,41.79,42.33,41.75,42.15,5622445,0.0,1.0
2021-10-14,43.25,43.37,42.06,42.06,6771623,43.25,43.37,42.06,42.06,6771623,0.0,1.0
2021-10-15,43.4,43.68,43.0525,43.58,5503455,43.4,43.68,43.0525,43.58,5503455,0.0,1.0
2021-10-18,42.8,43.05,42.26,43.01,4144315,42.8,43.05,42.26,43.01,4144315,0.0,1.0
2021-10-19,44.13,44.47,43.11,43.23,6097989,44.13,44.47,43.11,43.23,6097989,0.0,1.0
2021-10-20,44.47,45.0,44.225,44.46,7840314,44.47,45.0,44.225,44.46,7840314,0.0,1.0
2021-10-21,44.87,44.93,44.05,44.3,5942938,44.87,44.93,44.05,44.3,5942938,0.0,1.0
2021-10-22,44.84,45.115,44.59,44.8,3715138,44.84,45.115,44.59,44.8,3715138,0.0,1.0
2021-10-25,44.49,45.02,44.44,44.99,5238934,44.49,45.02,44.44,44.99,5238934,0.0,1.0
2021-10-26,44.32,44.76,44.28,44.66,5314707,44.32,44.76,44.28,44.66,5314707,0.0,1.0
2021-10-27,43.73,45.43,43.58,45.115,6993045,43.73,45.43,43.58,45.115,6993045,0.0,1.0
2021-10-28,43.24,43.84,43.07,43.53,5732285,43.24,43.84,43.07,43.53,5732285,0.0,1.0
2021-10-29,43.13,43.28,42.58,43.08,7157688,43.13,43.28,42.58,43.08,7157688,0.0,1.0
2021-11-01,42.8,43.42,42.76,43.3,8210301,42.8,43.42,42.76,43.3,8210301,0.0,1.0
2021-11-02,43.21,43.5,42.56,43.06,12976471,43.21,43.5,42.56,43.06,12976471,0.0,1.0
2021-11-03,42.91,43.31,42.32,43.11,10404688,42.91,43.31,42.32,43.11,10404688,0.0,1.0
2021-11-04,42.5,43.19,42.08,42.98,7241374,42.5,43.19,42.08,42.98,7241374,0.0,1.0
2021-11-05,43.16,44.57,42.5,42.55,14638399,43.16,44.57,42.5,42.55,14638399,0.0,1.0
2021-11-08,43.35,43.53,42.72,43.3,7059410,43.35,43.53,42.72,43.3,7059410,0.0,1.0
2021-11-09,42.79,43.39,42.555,43.34,4681115,42.79,43.39,42.555,43.34,4681115,0.0,1.0
2021-11-10,42.45,43.022,42.34,42.62,4812943,42.45,43.022,42.34,42.62,4812943,0.0,1.0
2021-11-11,41.96,42.62,41.67,42.46,9437758,41.96,42.62,41.67,42.46,9437758,0.0,1.0
2021-11-12,42.07,42.27,41.62,42.12,9906496,42.07,42.27,41.62,42.12,9906496,0.0,1.0
2021-11-15,41.34,42.27,41.16,42.18,9649619,41.34,42.27,41.16,42.18,9649619,0.0,1.0
2021-11-16,41.42,41.643,40.88,41.31,9553769,41.42,41.643,40.88,41.31,9553769,0.0,1.0
2021-11-17,41.61,42.02,41.385,41.82,6719341,41.61,42.02,41.385,41.82,6719341,0.0,1.0
2021-11-18,41.21,41.65,40.82,41.65,7224559,41.21,41.65,40.82,41.65,7224559,0.0,1.0
2021-11-19,41.03,41.165,40.5,41.15,7955645,41.03,41.165,40.5,41.15,7955645,0.0,1.0
2021-11-22,40.7,41.21,40.445,41.12,6639276,40.7,41.21,40.445,41.12,6639276,0.0,1.0
2021-11-23,40.23,41.08,39.78,40.55,11577687,40.23,41.08,39.78,40.55,11577687,0.0,1.0
2021-11-24,40.7,40.775,40.13,40.22,7812226,40.7,40.775,40.13,40.22,7812226,0.0,1.0
2021-11-26,38.57,40.165,38.44,40.0,9260589,38.57,40.165,38.44,40.0,9260589,0.0,1.0
2021-11-29,38.59,39.2,38.44,38.85,9533542,38.59,39.2,38.44,38.85,9533542,0.0,1.0
2021-11-30,38.07,39.07,37.96,38.42,14717385,38.07,39.07,37.96,38.42,14717385,0.0,1.0
2021-12-01,38.14,39.415,38.11,38.71,10355936,38.14,39.415,38.11,38.71,10355936,0.0,1.0
2021-12-02,39.6,39.675,38.18,38.27,11094209,39.6,39.675,38.18,38.27,11094209,0.0,1.0
2021-12-03,39.46,40.09,38.975,39.83,8704034,39.46,40.09,38.975,39.83,8704034,0.0,1.0
2021-12-06,40.7,41.28,39.76,39.88,8951850,40.7,41.28,39.76,39.88,8951850,0.0,1.0
2021-12-07,41.4,42.06,41.05,41.24,10139236,41.4,42.06,41.05,41.24,10139236,0.0,1.0
2021-12-08,41.66,41.87,41.32,41.42,4619963,41.66,41.87,41.32,41.42,4619963,0.0,1.0
2021-12-09,41.28,41.865,40.95,41.38,5870468,41.28,41.865,40.95,41.38,5870468,0.0,1.0
2021-12-10,41.17,41.53,40.9,41.38,4602738,41.17,41.53,40.9,41.38,4602738,0.0,1.0
2021-12-13,41.43,41.74,41.0,41.05,5891249,41.43,41.74,41.0,41.05,5891249,0.0,1.0
2021-12-14,40.85,41.49,40.7,41.285,6571213,40.85,41.49,40.7,41.285,6571213,0.0,1.0
2021-12-15,40.24,41.09,39.775,40.83,14235227,40.24,41.09,39.775,40.83,14235227,0.0,1.0
2021-12-16,40.43,41.165,40.225,40.28,13248939,40.43,41.165,40.225,40.28,13248939,0.0,1.0
2021-12-17,40.86,41.48,40.125,40.38,11236111,40.86,41.48,40.125,40.38,11236111,0.0,1.0
2021-12-20,39.5,40.31,39.27,40.31,11673225,39.5,40.31,39.27,40.31,11673225,0.0,1.0
2021-12-21,41.11,41.15,39.83,39.97,9391699,41.11,41.15,39.83,39.97,9391699,0.0,1.0
2021-12-22,42.16,42.2,41.0,41.06,7722771,42.16,42.2,41.0,41.06,7722771,0.0,1.0
2021-12-23,42.72,43.04,42.24,42.53,6414886,42.72,43.04,42.24,42.53,6414886,0.0,1.0
2021-12-27,43.12,43.18,42.52,42.71,4106436,43.12,43.18,42.52,42.71,4106436,0.0,1.0
2021-12-28,43.24,43.59,43.02,43.11,5515023,43.24,43.59,43.02,43.11,5515023,0.0,1.0
2021-12-29,43.17,43.415,43.02,43.31,3398444,43.17,43.415,43.02,43.31,3398444,0.0,1.0
2021-12-30,42.99,43.42,42.945,43.17,3530538,42.99,43.42,42.945,43.17,3530538,0.0,1.0
2021-12-31,42.48,43.065,42.465,42.81,4174255,42.48,43.065,42.465,42.81,4174255,0.0,1.0
2022-01-03,43.12,43.15,42.1,42.59,5093518,43.12,43.15,42.1,42.59,5093518,0.0,1.0
2022-01-04,43.64,44.63,43.21,43.32,9134979,43.64,44.63,43.21,43.32,9134979,0.0,1.0
2022-01-05,43.05,44.14,43.04,43.5,6601215,43.05,44.14,43.04,43.5,6601215,0.0,1.0
2022-01-06,42.59,43.36,42.54,43.1,5510650,42.59,43.36,42.54,43.1,5510650,0.0,1.0
2022-01-07,42.11,42.76,42.07,42.41,5341314,42.11,42.76,42.07,42.41,5341314,0.0,1.0
2022-01-10,42.41,42.43,41.44,41.9,6454552,42.41,42.43,41.44,41.9,6454552,0.0,1.0
2022-01-11,43.4,43.645,42.385,42.65,6204758,43.4,43.645,42.385,42.65,6204758,0.0,1.0
2022-01-12,44.41,44.65,43.42,43.58,13543719,44.41,44.65,43.42,43.58,13543719,0.0,1.0
2022-01-13,44.57,45.315,44.07,44.24,11883575,44.57,45.315,44.07,44.24,11883575,0.0,1.0
2022-01-14,44.86,44.95,43.84,44.17,8674993,44.86,44.95,43.84,44.17,8674993,0.0,1.0
2022-01-18,44.22,44.5,43.93,44.29,10539384,44.22,44.5,43.93,44.29,10539384,0.0,1.0
2022-01-19,44.05,44.72,44.0,44.17,8554376,44.05,44.72,44.0,44.17,8554376,0.0,1.0
2022-01-20,43.45,45.04,43.375,44.08,9562486,43.45,45.04,43.375,44.08,9562486,0.0,1.0
2022-01-21,42.97,43.545,42.685,43.47,11278141,42.97,43.545,42.685,43.47,11278141,0.0,1.0
2022-01-24,42.66,42.75,41.08,42.18,8974595,42.66,42.75,41.08,42.18,8974595,0.0,1.0
2022-01-25,42.51,42.75,41.29,41.91,10837408,42.51,42.75,41.29,41.91,10837408,0.0,1.0
2022-01-26,43.04,43.68,42.47,42.81,16803559,43.04,43.68,42.47,42.81,16803559,0.0,1.0
2022-01-27,43.23,43.95,42.86,43.33,12172789,43.23,43.95,42.86,43.33,12172789,0.0,1.0
2022-01-28,42.74,43.44,41.745,43.14,12258171,42.74,43.44,41.745,43.14,12258171,0.0,1.0
2022-01-31,42.9,43.135,42.29,42.65,13622529,42.9,43.135,42.29,42.65,13622529,0.0,1.0
2022-02-01,43.5,43.565,42.62,42.88,10452019,43.5,43.565,42.62,42.88,10452019,0.0,1.0
2022-02-02,41.44,42.49,40.91,41.785,26586168,41.44,42.49,40.91,41.785,26586168,0.0,1.0
2022-02-03,42.61,42.865,41.27,41.3,16121832,42.61,42.865,41.27,41.3,16121832,0.0,1.0
2022-02-04,42.77,43.19,42.29,42.32,8924511,42.77,43.19,42.29,42.32,8924511,0.0,1.0
2022-02-07,42.91,43.51,42.54,42.64,7259545,42.91,43.51,42.54,42.64,7259545,0.0,1.0
2022-02-08,44.16,44.26,42.98,43.2,8019978,44.16,44.26,42.98,43.2,8019978,0.0,1.0
2022-02-09,44.75,45.0,44.265,44.615,9732078,44.75,45.0,44.265,44.615,9732078,0.0,1.0
2022-02-10,43.75,44.54,43.56,44.26,8719369,43.75,44.54,43.56,44.26,8719369,0.0,1.0
2022-02-11,43.11,44.0,42.9,43.84,6616116,43.11,44.0,42.9,43.84,6616116,0.0,1.0
2022-02-14,42.73,43.23,42.44,43.0,7963578,42.73,43.23,42.44,43.0,7963578,0.0,1.0
2022-02-15,44.01,44.01,43.28,43.38,8014998,44.01,44.01,43.28,43.38,8014998,0.0,1.0
2022-02-16,44.19,44.26,43.235,43.81,6510167,44.19,44.26,43.235,43.81,6510167,0.0,1.0
2022-02-17,42.83,44.04,42.595,43.8,7785450,42.83,44.04,42.595,43.8,7785450,0.0,1.0
2022-02-18,42.55,43.1,42.19,42.88,6878328,42.55,43.1,42.19,42.88,6878328,0.0,1.0
2022-02-22,42.98,43.37,42.455,42.55,6769588,42.98,43.37,42.455,42.55,6769588,0.0,1.0
2022-02-23,43.71,44.375,43.14,43.28,12624712,43.71,44.375,43.14,43.28,12624712,0.0,1.0
2022-02-24,43.95,44.025,42.285,42.75,8259159,43.95,44.025,42.285,42.75,8259159,0.0,1.0
2022-02-25,45.1,45.17,43.77,44.0,10716154,45.1,45.17,43.77,44.0,10716154,0.0,1.0
2022-02-28,44.17,44.69,43.66,44.49,10611068,44.17,44.69,43.66,44.49,10611068,0.0,1.0
2022-03-01,43.36,44.33,42.98,44.08,9789857,43.36,44.33,42.98,44.08,9789857,0.0,1.0
2022-03-02,43.9,44.44,43.64,43.96,11859577,43.9,44.44,43.64,43.96,11859577,0.0,1.0
2022-03-03,43.96,44.31,43.54,44.17,6980450,43.96,44.31,43.54,44.17,6980450,0.0,1.0
2022-03-04,43.96,44.07,43.075,43.29,7015738,43.96,44.07,43.075,43.29,7015738,0.0,1.0
2022-03-07,42.55,43.8,42.49,43.72,8479723,42.55,43.8,42.49,43.72,8479723,0.0,1.0
2022-03-08,40.9,42.53,40.8,42.46,11351230,40.9,42.53,40.8,42.46,11351230,0.0,1.0
2022-03-09,42.07,42.295,41.295,41.76,10484470,42.07,42.295,41.295,41.76,10484470,0.0,1.0
2022-03-10,41.74,41.86,41.27,41.45,9237456,41.74,41.86,41.27,41.45,9237456,0.0,1.0
2022-03-11,41.7,42.56,41.66,42.0,6175638,41.7,42.56,41.66,42.0,6175638,0.0,1.0
2022-03-14,41.9,42.39,41.64,42.19,8307525,41.9,42.39,41.64,42.19,8307525,0.0,1.0
2022-03-15,42.66,42.85,42.12,42.49,6925942,42.66,42.85,42.12,42.49,6925942,0.0,1.0
2022-03-16,43.84,44.01,43.0,43.12,7726660,43.84,44.01,43.0,43.12,7726660,0.0,1.0
2022-03-17,44.21,44.245,43.62,43.62,8114398,44.21,44.245,43.62,43.62,8114398,0.0,1.0
2022-03-18,44.22,44.33,43.63,44.19,10392281,44.22,44.33,43.63,44.19,10392281,0.0,1.0
2022-03-21,44.32,44.47,43.8,43.87,5296054,44.32,44.47,43.8,43.87,5296054,0.0,1.0
2022-03-22,43.74,44.59,43.675,44.33,6575341,43.74,44.59,43.675,44.33,6575341,0.0,1.0
2022-03-23,42.3,43.56,41.99,43.54,11794087,42.3,43.56,41.99,43.54,11794087,0.0,1.0
2022-03-24,42.87,42.995,42.11,42.36,5653405,42.87,42.995,42.11,42.36,5653405,0.0,1.0
2022-03-25,43.5,43.52,42.905,43.05,5977325,43.5,43.52,42.905,43.05,5977325,0.0,1.0
2022-03-28,44.27,44.3,43.5,43.68,4498434,44.27,44.3,43.5,43.68,4498434,0.0,1.0
2022-03-29,44.85,45.08,44.43,44.87,6133649,44.85,45.08,44.43,44.87,6133649,0.0,1.0
2022-03-30,44.7,45.075,44.42,44.65,6862600,44.7,45.075,44.42,44.65,6862600,0.0,1.0
2022-03-31,44.29,45.135,44.27,44.62,10142338,44.29,45.135,44.27,44.62,10142338,0.0,1.0
2022-04-01,44.99,45.03,44.21,44.55,5188861,44.99,45.03,44.21,44.55,5188861,0.0,1.0
2022-04-04,44.16,45.08,43.73,44.83,10642479,44.16,45.08,43.73,44.83,10642479,0.0,1.0
2022-04-05,44.35,44.64,44.02,44.05,9052475,44.35,44.64,44.02,44.05,9052475,0.0,1.0
2022-04-06,44.58,44.66,43.555,43.97,7256618,44.58,44.66,43.555,43.97,7256618,0.0,1.0
2022-04-07,44.96,45.17,44.32,44.44,5758744,44.96,45.17,44.32,44.44,5758744,0.0,1.0
2022-04-08,44.84,45.24,44.66,44.95,9615588,44.84,45.24,44.66,44.95,9615588,0.0,1.0
2022-04-11,44.22,44.91,44.15,44.7,6497875,44.22,44.91,44.15,44.7,6497875,0.0,1.0
2022-04-12,43.76,44.535,43.615,44.22,4156075,43.76,44.535,43.615,44.22,4156075,0.0,1.0
2022-04-13,44.43,44.535,43.6501,43.86,4151778,44.43,44.535,43.6501,43.86,4151778,0.0,1.0
2022-04-14,44.25,44.71,44.03,44.51,5172331,44.25,44.71,44.03,44.51,5172331,0.0,1.0
2022-04-18,43.74,44.565,43.55,44.13,4082718,43.74,44.565,43.55,44.13,4082718,0.0,1.0
2022-04-19,45.72,45.95,43.83,43.92,9196715,45.72,45.95,43.83,43.92,9196715,0.0,1.0
2022-04-20,47.1,47.495,45.62,45.93,14210806,47.1,47.495,45.62,45.93,14210806,0.0,1.0
2022-04-21,46.31,47.38,46.26,47.33,8062385,46.31,47.38,46.26,47.33,8062385,0.0,1.0
2022-04-22,43.9,45.97,43.725,45.8,11485495,43.9,45.97,43.725,45.8,11485495,0.0,1.0
2022-04-25,44.59,44.775,43.59,43.76,10329262,44.59,44.775,43.59,43.76,10329262,0.0,1.0
2022-04-26,42.6,44.17,42.54,43.85,13712457,42.6,44.17,42.54,43.85,13712457,0.0,1.0
2022-04-27,43.06,44.85,42.86,43.55,14686372,43.06,44.85,42.86,43.55,14686372,0.0,1.0
2022-04-28,42.73,43.61,42.0,43.44,8550060,42.73,43.61,42.0,43.44,8550060,0.0,1.0
2022-04-29,42.11,42.98,41.95,42.52,15072896,42.11,42.98,41.95,42.52,15072896,0.0,1.0
2022-05-02,41.63,42.65,40.78,42.36,9896173,41.63,42.65,40.78,42.36,9896173,0.0,1.0
2022-05-03,41.77,42.27,41.5,41.5,7410051,41.77,42.27,41.5,41.5,7410051,0.0,1.0
2022-05-04,42.75,42.9,41.4,41.78,6076210,42.75,42.9,41.4,41.78,6076210,0.0,1.0
2022-05-05,42.03,42.93,41.575,42.47,9579476,42.03,42.93,41.575,42.47,9579476,0.0,1.0
2022-05-06,40.85,41.91,40.62,41.84,9138291,40.85,41.91,40.62,41.84,9138291,0.0,1.0
2022-05-09,38.29,40.31,37.985,40.26,13411790,38.29,40.31,37.985,40.26,13411790,0.0,1.0
2022-05-10,38.65,39.24,37.995,38.69,10993761,38.65,39.24,37.995,38.69,10993761,0.0,1.0
2022-05-11,38.74,39.65,38.345,38.55,11574651,38.74,39.65,38.345,38.55,11574651,0.0,1.0
2022-05-12,38.79,39.0,38.02,38.57,9925061,38.79,39.0,38.02,38.57,9925061,0.0,1.0
2022-05-13,39.66,39.92,39.115,39.16,7768202,39.66,39.92,39.115,39.16,7768202,0.0,1.0
2022-05-16,39.82,40.055,39.34,39.43,5833667,39.82,40.055,39.34,39.43,5833667,0.0,1.0
2022-05-17,41.32,41.5,40.25,40.51,9315300,41.32,41.5,40.25,40.51,9315300,0.0,1.0
2022-05-18,40.23,41.12,40.12,40.85,10495412,40.23,41.12,40.12,40.85,10495412,0.0,1.0
2022-05-19,39.49,40.25,39.075,39.73,9555980,39.49,40.25,39.075,39.73,9555980,0.0,1.0
2022-05-20,39.22,39.57,38.24,39.25,12397592,39.22,39.57,38.24,39.25,12397592,0.0,1.0
2022-05-23,39.89,40.02,39.035,39.62,6662630,39.89,40.02,39.035,39.62,6662630,0.0,1.0
2022-05-24,40.15,40.34,39.29,39.77,5959556,40.15,40.34,39.29,39.77,5959556,0.0,1.0
2022-05-25,40.09,40.435,39.55,39.78,7417429,40.09,40.435,39.55,39.78,7417429,0.0,1.0
2022-05-26,40.14,40.365,39.571,40.12,6171328,40.14,40.365,39.571,40.12,6171328,0.0,1.0
2022-05-27,41.2,41.61,40.945,41.61,6968699,41.2,41.61,40.945,41.61,6968699,0.0,1.0
2022-05-31,41.01,41.32,40.57,40.75,7925295,41.01,41.32,40.57,40.75,7925295,0.0,1.0
2022-06-01,39.92,41.25,39.53,41.14,6546354,39.92,41.25,39.53,41.14,6546354,0.0,1.0
2022-06-02,40.67,40.71,39.04,39.92,4443951,40.67,40.71,39.04,39.92,4443951,0.0,1.0
2022-06-03,39.91,40.54,39.84,40.49,5823399,39.91,40.54,39.84,40.49,5823399,0.0,1.0
2022-06-06,39.38,40.36,39.22,40.17,6548541,39.38,40.36,39.22,40.17,6548541,0.0,1.0
2022-06-07,39.58,39.59,38.91,39.19,6725423,39.58,39.59,38.91,39.19,6725423,0.0,1.0
2022-06-08,39.11,39.48,39.005,39.4,6378447,39.11,39.48,39.005,39.4,6378447,0.0,1.0
2022-06-09,37.97,38.95,37.95,38.8,5868766,37.97,38.95,37.95,38.8,5868766,0.0,1.0
2022-06-10,37.23,37.6,36.91,37.29,11071619,37.23,37.6,36.91,37.29,11071619,0.0,1.0
2022-06-13,36.41,36.89,36.215,36.42,15115242,36.41,36.89,36.215,36.42,15115242,0.0,1.0
2022-06-14,35.24,36.415,35.085,36.31,12615070,35.24,36.415,35.085,36.31,12615070,0.0,1.0
2022-06-15,36.03,36.68,35.52,36.1,13548222,36.03,36.68,35.52,36.1,13548222,0.0,1.0
2022-06-16,35.51,35.635,34.98,35.17,9199919,35.51,35.635,34.98,35.17,9199919,0.0,1.0
2022-06-17,36.01,36.35,35.33,35.59,17432860,36.01,36.35,35.33,35.59,17432860,0.0,1.0
2022-06-21,36.3,36.67,36.015,36.48,10277441,36.3,36.67,36.015,36.48,10277441,0.0,1.0
2022-06-22,37.03,37.33,35.91,36.02,9569082,37.03,37.33,35.91,36.02,9569082,0.0,1.0
2022-06-23,36.94,37.5,36.72,37.16,6656832,36.94,37.5,36.72,37.16,6656832,0.0,1.0
2022-06-24,38.02,38.105,36.99,37.2,10453789,38.02,38.105,36.99,37.2,10453789,0.0,1.0
2022-06-27,37.82,38.1,37.56,37.98,4698965,37.82,38.1,37.56,37.98,4698965,0.0,1.0
2022-06-28,37.5,38.27,37.4,38.04,9890645,37.5,38.27,37.4,38.04,9890645,0.0,1.0
2022-06-29,37.8,37.9,37.27,37.55,5749598,37.8,37.9,37.27,37.55,5749598,0.0,1.0
2022-06-30,37.27,37.76,36.975,37.47,8127123,37.27,37.76,36.975,37.47,8127123,0.0,1.0
2022-07-01,38.01,38.115,37.085,37.22,5870032,38.01,38.115,37.085,37.22,5870032,0.0,1.0
2022-07-05,37.76,37.83,37.18,37.59,5790949,37.76,37.83,37.18,37.59,5790949,0.0,1.0
2022-07-06,37.66,38.05,37.38,38.02,5502851,37.66,38.05,37.38,38.02,5502851,0.0,1.0
2022-07-07,37.85,37.97,37.32,37.6,6992078,37.85,37.97,37.32,37.6,6992078,0.0,1.0
2022-07-08,37.84,38.635,37.79,37.79,6189198,37.84,38.635,37.79,37.79,6189198,0.0,1.0
2022-07-11,37.51,37.67,37.19,37.34,4102006,37.51,37.67,37.19,37.34,4102006,0.0,1.0
2022-07-12,36.88,37.805,36.7,37.39,6163236,36.88,37.805,36.7,37.39,6163236,0.0,1.0
2022-07-13,36.77,37.0,36.345,36.35,5890764,36.77,37.0,36.345,36.35,5890764,0.0,1.0
2022-07-14,36.71,36.76,36.15,36.3,5843477,36.71,36.76,36.15,36.3,5843477,0.0,1.0
2022-07-15,37.55,37.595,37.095,37.28,7124894,37.55,37.595,37.095,37.28,7124894,0.0,1.0
2022-07-18,37.17,38.005,37.12,37.67,5403703,37.17,38.005,37.12,37.67,5403703,0.0,1.0
2022-07-19,37.71,37.81,37.51,37.65,9995681,37.71,37.81,37.51,37.65,9995681,0.0,1.0
2022-07-20,37.28,37.8075,37.04,37.56,10868059,37.28,37.8075,37.04,37.56,10868059,0.0,1.0
2022-07-21,38.12,38.12,37.24,37.46,11814803,38.12,38.12,37.24,37.46,11814803,0.0,1.0
2022-07-22,38.12,38.61,37.84,38.18,4946826,38.12,38.61,37.84,38.18,4946826,0.0,1.0
2022-07-25,38.0,38.24,37.72,38.11,6280038,38.0,38.24,37.72,38.11,6280038,0.0,1.0
2022-07-26,37.96,38.23,37.695,38.18,10690098,37.96,38.23,37.695,38.18,10690098,0.0,1.0
2022-07-27,40.31,41.339,39.74,40.625,18838609,40.31,41.339,39.74,40.625,18838609,0.0,1.0
2022-07-28,41.16,41.425,40.04,40.26,9068826,41.16,41.425,40.04,40.26,9068826,0.0,1.0
2022-07-29,41.05,41.25,40.61,40.85,8815967,41.05,41.25,40.61,40.85,8815967,0.0,1.0
2022-08-01,41.05,41.26,40.61,40.65,5186772,41.05,41.26,40.61,40.65,5186772,0.0,1.0
2022-08-02,41.46,41.785,41.03,41.1,6411383,41.46,41.785,41.03,41.1,6411383,0.0,1.0
2022-08-03,41.62,41.83,41.29,41.63,5676803,41.62,41.83,41.29,41.63,5676803,0.0,1.0
2022-08-04,41.23,41.78,41.14,41.66,6390481,41.23,41.78,41.14,41.66,6390481,0.0,1.0
2022-08-05,40.94,41.185,40.845,40.94,5328859,40.94,41.185,40.845,40.94,5328859,0.0,1.0
2022-08-08,40.97,41.24,40.72,41.01,6010582,40.97,41.24,40.72,41.01,6010582,0.0,1.0
2022-08-09,41.03,41.155,40.795,40.9,5084549,41.03,41.155,40.795,40.9,5084549,0.0,1.0
2022-08-10,41.86,41.9,41.49,41.78,7066028,41.86,41.9,41.49,41.78,7066028,0.0,1.0
2022-08-11,41.76,42.19,41.62,41.99,3981254,41.76,42.19,41.62,41.99,3981254,0.0,1.0
2022-08-12,42.33,42.35,41.685,41.95,4019743,42.33,42.35,41.685,41.95,4019743,0.0,1.0
2022-08-15,42.15,42.38,41.92,42.1,2475417,42.15,42.38,41.92,42.1,2475417,0.0,1.0
2022-08-16,42.35,42.41,41.76,41.78,4230971,42.35,42.41,41.76,41.78,4230971,0.0,1.0
2022-08-17,42.43,42.5,41.96,42.1,6091611,42.43,42.5,41.96,42.1,6091611,0.0,1.0
2022-08-18,42.63,42.66,42.195,42.53,6058606,42.63,42.66,42.195,42.53,6058606,0.0,1.0
2022-08-19,42.02,42.8,41.86,42.69,5396832,42.02,42.8,41.86,42.69,5396832,0.0,1.0
2022-08-22,41.26,41.82,41.14,41.62,5436909,41.26,41.82,41.14,41.62,5436909,0.0,1.0
2022-08-23,40.86,41.23,40.58,41.21,6864900,40.86,41.23,40.58,41.21,6864900,0.0,1.0
2022-08-24,41.15,41.34,40.68,40.9,4552891,41.15,41.34,40.68,40.9,4552891,0.0,1.0
2022-08-25,41.78,41.82,41.07,41.38,8953004,41.78,41.82,41.07,41.38,8953004,0.0,1.0
2022-08-26,40.52,41.94,40.45,41.77,3921555,40.52,41.94,40.45,41.77,3921555,0.0,1.0
2022-08-29,40.39,40.52,40.05,40.22,8602325,40.39,40.52,40.05,40.22,8602325,0.0,1.0
2022-08-30,40.04,40.57,39.91,40.51,5274724,40.04,40.57,39.91,40.51,5274724,0.0,1.0
2022-08-31,40.31,40.96,40.28,40.39,6723860,40.31,40.96,40.28,40.39,6723860,0.0,1.0
2022-09-01,40.99,41.02,40.13,40.32,6870677,40.99,41.02,40.13,40.32,6870677,0.0,1.0
2022-09-02,40.49,41.43,40.27,41.42,5919641,40.49,41.43,40.27,41.42,5919641,0.0,1.0
2022-09-06,40.38,40.7,40.225,40.68,5314124,40.38,40.7,40.225,40.68,5314124,0.0,1.0
2022-09-07,41.47,41.59,40.28,40.31,5012045,41.47,41.59,40.28,40.31,5012045,0.0,1.0
2022-09-08,42.71,42.73,41.07,41.19,9980924,42.71,42.73,41.07,41.19,9980924,0.0,1.0
2022-09-09,42.94,43.155,42.64,42.8,4423477,42.94,43.155,42.64,42.8,4423477,0.0,1.0
2022-09-12,43.46,43.515,42.895,43.12,7514686,43.46,43.515,42.895,43.12,7514686,0.0,1.0
2022-09-13,42.18,42.8,42.14,42.56,6253310,42.18,42.8,42.14,42.56,6253310,0.0,1.0
2022-09-14,42.07,42.41,41.73,42.2,5768545,42.07,42.41,41.73,42.2,5768545,0.0,1.0
2022-09-15,42.2,42.75,42.11,42.22,6684545,42.2,42.75,42.11,42.22,6684545,0.0,1.0
2022-09-16,41.7,42.02,41.07,42.02,10650758,41.7,42.02,41.07,42.02,10650758,0.0,1.0
2022-09-19,41.18,41.43,40.53,41.39,7854167,41.18,41.43,40.53,41.39,7854167,0.0,1.0
2022-09-20,40.43,41.03,40.005,40.89,6257106,40.43,41.03,40.005,40.89,6257106,0.0,1.0
2022-09-21,39.76,40.86,39.75,40.56,6253151,39.76,40.86,39.75,40.56,6253151,0.0,1.0
2022-09-22,39.3,39.7,39.13,39.55,4661248,39.3,39.7,39.13,39.55,4661248,0.0,1.0
2022-09-23,38.9,39.08,38.24,38.88,6221909,38.9,39.08,38.24,38.88,6221909,0.0,1.0
2022-09-26,38.36,38.89,38.03,38.7,5123517,38.36,38.89,38.03,38.7,5123517,0.0,1.0
2022-09-27,38.14,38.8,37.745,38.71,6491864,38.14,38.8,37.745,38.71,6491864,0.0,1.0
2022-09-28,39.13,39.415,38.2239,38.46,7736146,39.13,39.415,38.2239,38.46,7736146,0.0,1.0
2022-09-29,39.34,39.495,38.54,38.92,7292062,39.34,39.495,38.54,38.92,7292062,0.0,1.0
2022-09-30,38.73,39.99,38.7,39.4,10030384,38.73,39.99,38.7,39.4,10030384,0.0,1.0
2022-10-03,39.88,39.98,38.94,39.21,6290712,39.88,39.98,38.94,39.21,6290712,0.0,1.0
2022-10-04,41.03,41.04,40.03,40.37,5953808,41.03,41.04,40.03,40.37,5953808,0.0,1.0
2022-10-05,41.3,41.565,40.57,40.6,4868466,41.3,41.565,40.57,40.6,4868466,0.0,1.0
2022-10-06,40.65,41.3,40.59,41.18,4657481,40.65,41.3,40.59,41.18,4657481,0.0,1.0
2022-10-07,39.76,40.43,39.605,40.27,9642935,39.76,40.43,39.605,40.27,9642935,0.0,1.0
2022-10-10,39.64,40.235,39.52,40.03,5682888,39.64,40.235,39.52,40.03,5682888,0.0,1.0
2022-10-11,39.56,40.085,38.96,39.68,6475891,39.56,40.085,38.96,39.68,6475891,0.0,1.0
2022-10-12,39.6,39.85,39.29,39.71,5625836,39.6,39.85,39.29,39.71,5625836,0.0,1.0
2022-10-13,40.35,40.79,38.79,38.97,9527500,40.35,40.79,38.79,38.97,9527500,0.0,1.0
2022-10-14,39.98,40.93,39.69,40.65,7765337,39.98,40.93,39.69,40.65,7765337,0.0,1.0
2022-10-17,40.86,41.01,40.3055,40.37,6901243,40.86,41.01,40.3055,40.37,6901243,0.0,1.0
2022-10-18,41.08,42.37,40.81,42.21,7190011,41.08,42.37,40.81,42.21,7190011,0.0,1.0
2022-10-19,40.96,41.0,40.345,40.73,7064624,40.96,41.0,40.345,40.73,7064624,0.0,1.0
2022-10-20,40.23,41.115,40.15,41.03,4851822,40.23,41.115,40.15,41.03,4851822,0.0,1.0
2022-10-21,40.57,40.655,39.515,40.23,8690890,40.57,40.655,39.515,40.23,8690890,0.0,1.0
2022-10-24,40.98,41.12,40.575,40.96,12287172,40.98,41.12,40.575,40.96,12287172,0.0,1.0
2022-10-25,41.3,41.551,40.89,40.99,12578224,41.3,41.551,40.89,40.99,12578224,0.0,1.0
2022-10-26,41.79,42.68,41.32,41.96,22187996,41.79,42.68,41.32,41.96,22187996,0.0,1.0
2022-10-27,41.58,41.92,41.1,41.81,7599827,41.58,41.92,41.1,41.81,7599827,0.0,1.0
2022-10-28,43.16,43.17,41.54,41.7,11131115,43.16,43.17,41.54,41.7,11131115,0.0,1.0
2022-10-31,43.11,43.33,42.72,43.09,8635786,43.11,43.33,42.72,43.09,8635786,0.0,1.0
2022-11-01,42.76,43.17,41.9,42.67,7741840,42.76,43.17,41.9,42.67,7741840,0.0,1.0
2022-11-02,41.93,43.725,41.92,42.53,12423964,41.93,43.725,41.92,42.53,12423964,0.0,1.0
2022-11-03,41.53,41.69,40.9325,41.6,5802424,41.53,41.69,40.9325,41.6,5802424,0.0,1.0
2022-11-04,41.59,42.285,40.96,42.04,5918141,41.59,42.285,40.96,42.04,5918141,0.0,1.0
2022-11-07,41.96,42.235,41.78,41.825,6261468,41.96,42.235,41.78,41.825,6261468,0.0,1.0
2022-11-08,41.92,42.26,41.28,41.84,4950962,41.92,42.26,41.28,41.84,4950962,0.0,1.0
2022-11-09,42.06,42.805,41.7,41.99,6168698,42.06,42.805,41.7,41.99,6168698,0.0,1.0
2022-11-10,43.76,43.87,43.12,43.43,7615864,43.76,43.87,43.12,43.43,7615864,0.0,1.0
2022-11-11,42.52,43.93,40.95,43.75,10478700,42.52,43.93,40.95,43.75,10478700,0.0,1.0
2022-11-14,42.24,42.845,42.225,42.44,7574892,42.24,42.845,42.225,42.44,7574892,0.0,1.0
2022-11-15,42.42,42.88,41.89,42.6,4696537,42.42,42.88,41.89,42.6,4696537,0.0,1.0
2022-11-16,42.98,43.145,42.51,42.51,5250687,42.98,43.145,42.51,42.51,5250687,0.0,1.0
2022-11-17,42.2,42.57,41.93,42.5,3875682,42.2,42.57,41.93,42.5,3875682,0.0,1.0
2022-11-18,42.96,43.18,42.49,42.64,4943695,42.96,43.18,42.49,42.64,4943695,0.0,1.0
2022-11-21,42.94,43.335,42.9,42.95,4082219,42.94,43.335,42.9,42.95,4082219,0.0,1.0
2022-11-22,43.54,43.66,42.73,43.04,5299435,43.54,43.66,42.73,43.04,5299435,0.0,1.0
2022-11-23,43.89,43.97,43.44,43.71,3264315,43.89,43.97,43.44,43.71,3264315,0.0,1.0
2022-11-25,44.15,44.29,44.0,44.08,1313151,44.15,44.29,44.0,44.08,1313151,0.0,1.0
2022-11-28,43.79,44.42,43.62,44.0,3661412,43.79,44.42,43.62,44.0,3661412,0.0,1.0
2022-11-29,44.5,44.645,43.84,43.87,5548497,44.5,44.645,43.84,43.87,5548497,0.0,1.0
2022-11-30,45.27,45.32,44.26,44.54,9665345,45.27,45.32,44.26,44.54,9665345,0.0,1.0
2022-12-01,46.12,46.22,45.33,45.5,6278007,46.12,46.22,45.33,45.5,6278007,0.0,1.0
2022-12-02,46.6,46.76,45.65,45.8,7148116,46.6,46.76,45.65,45.8,7148116,0.0,1.0
2022-12-05,45.42,46.35,45.37,46.13,5236151,45.42,46.35,45.37,46.13,5236151,0.0,1.0
2022-12-06,45.16,45.54,44.81,45.31,4515436,45.16,45.54,44.81,45.31,4515436,0.0,1.0
2022-12-07,45.63,45.91,45.34,45.53,5077155,45.63,45.91,45.34,45.53,5077155,0.0,1.0
2022-12-08,46.32,46.3891,45.52,45.72,5930267,46.32,46.3891,45.52,45.72,5930267,0.0,1.0
2022-12-09,46.23,46.56,45.95,46.12,7863637,46.23,46.56,45.95,46.12,7863637,0.0,1.0
2022-12-12,47.13,47.17,46.18,46.3,6350530,47.13,47.17,46.18,46.3,6350530,0.0,1.0
2022-12-13,47.2,47.95,47.02,47.78,8670675,47.2,47.95,47.02,47.78,8670675,0.0,1.0
2022-12-14,47.18,47.61,46.78,47.2,7322082,47.18,47.61,46.78,47.2,7322082,0.0,1.0
2022-12-15,46.32,46.795,46.02,46.5,8374376,46.32,46.795,46.02,46.5,8374376,0.0,1.0
2022-12-16,45.81,46.11,45.29,45.82,12154722,45.81,46.11,45.29,45.82,12154722,0.0,1.0
2022-12-19,45.8,46.035,45.47,45.77,6134726,45.8,46.035,45.47,45.77,6134726,0.0,1.0
2022-12-20,45.84,46.03,45.57,45.79,4403184,45.84,46.03,45.57,45.79,4403184,0.0,1.0
2022-12-21,46.08,46.625,45.943,46.05,6220000,46.08,46.625,45.943,46.05,6220000,0.0,1.0
2022-12-22,46.15,46.16,45.38,45.84,4236795,46.15,46.16,45.38,45.84,4236795,0.0,1.0
2022-12-23,46.06,46.18,45.78,46.0,4026161,46.06,46.18,45.78,46.0,4026161,0.0,1.0
2022-12-27,46.24,46.455,45.89,46.19,2836542,46.24,46.455,45.89,46.19,2836542,0.0,1.0
2022-12-28,45.78,46.775,45.76,46.41,3662727,45.78,46.775,45.76,46.41,3662727,0.0,1.0
2022-12-29,46.35,46.7,45.86,46.05,3282401,46.35,46.7,45.86,46.05,3282401,0.0,1.0
2022-12-30,46.27,46.42,45.865,46.19,3223814,46.27,46.42,45.865,46.19,3223814,0.0,1.0
2023-01-03,46.01,46.74,45.755,46.48,6282744,46.01,46.74,45.755,46.48,6282744,0.0,1.0
2023-01-04,46.5,46.68,46.045,46.41,6197601,46.5,46.68,46.045,46.41,6197601,0.0,1.0
2023-01-05,45.76,46.55,45.675,46.31,6346237,45.76,46.55,45.675,46.31,6346237,0.0,1.0
2023-01-06,46.33,46.365,45.47,46.15,8980864,46.33,46.365,45.47,46.15,8980864,0.0,1.0
2023-01-09,45.59,46.47,45.57,46.43,7688389,45.59,46.47,45.57,46.43,7688389,0.0,1.0
2023-01-10,46.06,46.19,45.59,45.7,5892271,46.06,46.19,45.59,45.7,5892271,0.0,1.0
2023-01-11,45.81,46.19,44.35,46.19,11767250,45.81,46.19,44.35,46.19,11767250,0.0,1.0
2023-01-12,46.71,46.73,45.76,45.85,10165525,46.71,46.73,45.76,45.85,10165525,0.0,1.0
2023-01-13,46.53,46.79,46.27,46.75,6060151,46.53,46.79,46.27,46.75,6060151,0.0,1.0
2023-01-17,46.04,46.55,45.99,46.47,6707467,46.04,46.55,45.99,46.47,6707467,0.0,1.0
2023-01-18,45.09,46.17,45.01,46.05,6572540,45.09,46.17,45.01,46.05,6572540,0.0,1.0
2023-01-19,45.46,45.81,44.79,44.79,7546084,45.46,45.81,44.79,44.79,7546084,0.0,1.0
2023-01-20,45.62,45.705,45.01,45.54,5414390,45.62,45.705,45.01,45.54,5414390,0.0,1.0
2023-01-23,45.85,46.07,45.555,45.62,5085154,45.85,46.07,45.555,45.62,5085154,0.0,1.0
2023-01-24,45.84,45.945,45.44,45.84,6100880,45.84,45.945,45.44,45.84,6100880,0.0,1.0
2023-01-25,46.12,46.13,45.44,45.51,5050280,46.12,46.13,45.44,45.51,5050280,0.0,1.0
2023-01-26,46.35,46.375,45.83,46.26,4858259,46.35,46.375,45.83,46.26,4858259,0.0,1.0
2023-01-27,45.91,46.35,45.735,46.21,7336490,45.91,46.35,45.735,46.21,7336490,0.0,1.0
2023-01-30,45.81,45.965,45.64,45.84,7455775,45.81,45.965,45.64,45.84,7455775,0.0,1.0
2023-01-31,46.25,46.36,45.57,45.88,10902460,46.25,46.36,45.57,45.88,10902460,0.0,1.0
2023-02-01,47.54,47.705,46.5,46.62,15305040,47.54,47.705,46.5,46.62,15305040,0.0,1.0
2023-02-02,48.07,48.19,47.1,47.65,12435207,48.07,48.19,47.1,47.65,12435207,0.0,1.0
2023-02-03,48.5,48.865,47.87,48.0,13028754,48.5,48.865,47.87,48.0,13028754,0.0,1.0
2023-02-06,47.66,48.23,47.55,48.23,6015478,47.66,48.23,47.55,48.23,6015478,0.0,1.0
2023-02-07,48.09,48.27,47.05,47.07,5284060,48.09,48.27,47.05,47.07,5284060,0.0,1.0
2023-02-08,47.59,48.25,47.39,47.94,6169465,47.59,48.25,47.39,47.94,6169465,0.0,1.0
2023-02-09,47.06,47.95,46.965,47.77,4633104,47.06,47.95,46.965,47.77,4633104,0.0,1.0
2023-02-10,47.23,47.335,46.86,47.09,5400498,47.23,47.335,46.86,47.09,5400498,0.0,1.0
2023-02-13,47.69,47.97,47.37,47.37,6177138,47.69,47.97,47.37,47.37,6177138,0.0,1.0
2023-02-14,47.28,47.965,46.975,47.64,5390043,47.28,47.965,46.975,47.64,5390043,0.0,1.0
2023-02-15,47.29,47.42,46.9607,47.08,4057600,47.29,47.42,46.9607,47.08,4057600,0.0,1.0
2023-02-16,46.48,46.98,46.425,46.79,6152224,46.48,46.98,46.425,46.79,6152224,0.0,1.0
2023-02-17,46.54,46.79,46.24,46.35,7973396,46.54,46.79,46.24,46.35,7973396,0.0,1.0
2023-02-21,46.23,46.37,45.925,46.15,8177309,46.23,46.37,45.925,46.15,8177309,0.0,1.0
2023-02-22,46.61,46.99,46.07,46.07,10653719,46.61,46.99,46.07,46.07,10653719,0.0,1.0
2023-02-23,47.18,47.27,46.385,46.61,7733972,47.18,47.27,46.385,46.61,7733972,0.0,1.0
2023-02-24,47.01,47.2,46.4701,46.79,8910858,47.01,47.2,46.4701,46.79,8910858,0.0,1.0
2023-02-27,46.82,47.485,46.685,47.29,7524551,46.82,47.485,46.685,47.29,7524551,0.0,1.0
2023-02-28,46.72,47.03,46.71,46.8,7207203,46.72,47.03,46.71,46.8,7207203,0.0,1.0
2023-03-01,46.82,46.88,46.437,46.76,7522624,46.82,46.88,46.437,46.76,7522624,0.0,1.0
2023-03-02,47.25,47.4,46.56,46.69,4591865,47.25,47.4,46.56,46.69,4591865,0.0,1.0
2023-03-03,47.82,47.95,47.22,47.38,8236845,47.82,47.95,47.22,47.38,8236845,0.0,1.0
2023-03-06,47.74,48.11,47.555,47.79,6288882,47.74,48.11,47.555,47.79,6288882,0.0,1.0
2023-03-07,47.02,47.95,46.8,47.77,7311539,47.02,47.95,46.8,47.77,7311539,0.0,1.0
2023-03-08,46.89,47.065,46.675,46.84,5738598,46.89,47.065,46.675,46.84,5738598,0.0,1.0
2023-03-09,47.06,47.52,46.715,47.19,6083591,47.06,47.52,46.715,47.19,6083591,0.0,1.0
2023-03-10,46.48,47.39,46.2,47.06,7840424,46.48,47.39,46.2,47.06,7840424,0.0,1.0
2023-03-13,47.6,48.05,46.21,46.33,10575727,47.6,48.05,46.21,46.33,10575727,0.0,1.0
2023-03-14,48.31,48.41,47.77,47.99,10208346,48.31,48.41,47.77,47.99,10208346,0.0,1.0
2023-03-15,47.97,48.0,47.405,47.7,10654267,47.97,48.0,47.405,47.7,10654267,0.0,1.0
2023-03-16,48.3,48.3975,47.32,47.55,7845500,48.3,48.3975,47.32,47.55,7845500,0.0,1.0
2023-03-17,47.95,48.29,47.795,48.18,10689322,47.95,48.29,47.795,48.18,10689322,0.0,1.0
2023-03-20,48.83,48.85,47.93,48.05,9053930,48.83,48.85,47.93,48.05,9053930,0.0,1.0
2023-03-21,48.84,48.95,48.375,48.83,6580585,48.84,48.95,48.375,48.83,6580585,0.0,1.0
2023-03-22,48.07,49.22,48.06,48.83,10462003,48.07,49.22,48.06,48.83,10462003,0.0,1.0
2023-03-23,47.94,48.4,47.635,47.97,7203649,47.94,48.4,47.635,47.97,7203649,0.0,1.0
2023-03-24,48.22,48.31,47.515,47.9,10069269,48.22,48.31,47.515,47.9,10069269,0.0,1.0
2023-03-27,48.33,48.61,48.145,48.415,5754235,48.33,48.61,48.145,48.415,5754235,0.0,1.0
2023-03-28,48.6,48.87,48.1,48.49,7820126,48.6,48.87,48.1,48.49,7820126,0.0,1.0
2023-03-29,49.08,49.46,48.92,49.0,9333250,49.08,49.46,48.92,49.0,9333250,0.0,1.0
2023-03-30,49.6,49.66,49.095,49.305,8146421,49.6,49.66,49.095,49.305,8146421,0.0,1.0
2023-03-31,50.03,50.205,49.69,49.8,11585749,50.03,50.205,49.69,49.8,11585749,0.0,1.0
2023-04-03,49.72,49.98,49.38,49.98,11373042,49.72,49.98,49.38,49.98,11373042,0.0,1.0
2023-04-04,50.07,50.39,49.67,49.77,9726853,50.07,50.39,49.67,49.77,9726853,0.0,1.0
2023-04-05,50.74,50.87,50.14,50.18,7175363,50.74,50.87,50.14,50.18,7175363,0.0,1.0
2023-04-06,50.08,50.8,49.74,50.8,9622888,50.08,50.8,49.74,50.8,9622888,0.0,1.0
2023-04-10,50.34,50.35,49.67,49.9,5185737,50.34,50.35,49.67,49.9,5185737,0.0,1.0
2023-04-11,50.73,50.86,50.44,50.46,5832841,50.73,50.86,50.44,50.46,5832841,0.0,1.0
2023-04-12,51.11,51.69,50.95,51.04,9666747,51.11,51.69,50.95,51.04,9666747,0.0,1.0
2023-04-13,51.5,51.76,51.2,51.3,6397661,51.5,51.76,51.2,51.3,6397661,0.0,1.0
2023-04-14,51.77,51.83,51.39,51.39,9464958,51.77,51.83,51.39,51.39,9464958,0.0,1.0
2023-04-17,51.74,52.21,51.51,51.98,5930305,51.74,52.21,51.51,51.98,5930305,0.0,1.0
2023-04-18,51.61,52.05,51.41,51.96,7082812,51.61,52.05,51.41,51.96,7082812,0.0,1.0
2023-04-19,52.89,52.92,52.061,52.25,10602311,52.89,52.92,52.061,52.25,10602311,0.0,1.0
2023-04-20,52.62,53.195,52.47,52.85,11486843,52.62,53.195,52.47,52.85,11486843,0.0,1.0
2023-04-21,51.11,53.21,50.59,53.05,24525083,51.11,53.21,50.59,53.05,24525083,0.0,1.0
2023-04-24,51.34,51.54,50.43,51.2,11731706,51.34,51.54,50.43,51.2,11731706,0.0,1.0
2023-04-25,51.11,51.7799,50.975,51.45,14788081,51.11,51.7799,50.975,51.45,14788081,0.0,1.0
2023-04-26,51.1,52.6999,50.0,52.6999,20191408,51.1,52.6999,50.0,52.6999,20191408,0.0,1.0
2023-04-27,52.03,52.07,50.64,50.9,9057276,52.03,52.07,50.64,50.9,9057276,0.0,1.0
2023-04-28,52.12,52.86,51.72,51.88,13505155,52.12,52.86,51.72,51.88,13505155,0.0,1.0
2023-05-01,52.8,52.86,52.085,52.2,7483554,52.8,52.86,52.085,52.2,7483554,0.0,1.0
2023-05-02,52.9,53.47,52.24,52.82,8739244,52.9,53.47,52.24,52.82,8739244,0.0,1.0
2023-05-03,52.69,53.475,52.58,53.13,7358701,52.69,53.475,52.58,53.13,7358701,0.0,1.0
2023-05-04,51.94,52.771,51.91,52.43,8878420,51.94,52.771,51.91,52.43,8878420,0.0,1.0
2023-05-05,51.54,52.12,51.12,52.05,9163108,51.54,52.12,51.12,52.05,9163108,0.0,1.0
2023-05-08,53.12,53.42,51.17,51.24,14045417,53.12,53.42,51.17,51.24,14045417,0.0,1.0
2023-05-09,53.09,53.515,52.75,53.14,11125195,53.09,53.515,52.75,53.14,11125195,0.0,1.0
2023-05-10,53.22,53.67,52.82,53.34,6123025,53.22,53.67,52.82,53.34,6123025,0.0,1.0
2023-05-11,53.39,53.65,52.995,53.16,9018361,53.39,53.65,52.995,53.16,9018361,0.0,1.0
2023-05-12,53.34,53.47,52.94,53.41,8251115,53.34,53.47,52.94,53.41,8251115,0.0,1.0
2023-05-15,53.68,53.995,53.37,53.37,11013718,53.68,53.995,53.37,53.37,11013718,0.0,1.0
2023-05-16,53.77,54.08,53.36,53.71,5515473,53.77,54.08,53.36,53.71,5515473,0.0,1.0
2023-05-17,53.41,54.04,52.86,53.93,7134403,53.41,54.04,52.86,53.93,7134403,0.0,1.0
2023-05-18,53.44,53.58,53.21,53.41,8038658,53.44,53.58,53.21,53.41,8038658,0.0,1.0
2023-05-19,53.64,53.78,53.18,53.53,8495921,53.64,53.78,53.18,53.53,8495921,0.0,1.0
2023-05-22,53.68,54.17,53.6,53.64,7007804,53.68,54.17,53.6,53.64,7007804,0.0,1.0
2023-05-23,51.5,53.58,51.38,53.26,12851257,51.5,53.58,51.38,53.26,12851257,0.0,1.0
2023-05-24,51.93,52.31,51.23,51.4,10569017,51.93,52.31,51.23,51.4,10569017,0.0,1.0
2023-05-25,51.54,51.96,51.335,51.96,8922771,51.54,51.96,51.335,51.96,8922771,0.0,1.0
2023-05-26,51.06,51.92,50.93,51.51,8497676,51.06,51.92,50.93,51.51,8497676,0.0,1.0
2023-05-30,50.49,51.53,50.405,51.22,9862892,50.49,51.53,50.405,51.22,9862892,0.0,1.0
2023-05-31,51.48,51.75,50.09,50.46,14765865,51.48,51.75,50.09,50.46,14765865,0.0,1.0
2023-06-01,51.5,51.845,50.98,51.3,8584089,51.5,51.845,50.98,51.3,8584089,0.0,1.0
2023-06-02,51.82,51.94,51.48,51.59,5608177,51.82,51.94,51.48,51.59,5608177,0.0,1.0
2023-06-05,51.4,52.05,51.235,51.96,6616814,51.4,52.05,51.235,51.96,6616814,0.0,1.0
2023-06-06,50.67,51.52,50.34,51.33,12634074,50.67,51.52,50.34,51.33,12634074,0.0,1.0
2023-06-07,50.7,50.84,50.43,50.58,6631414,50.7,50.84,50.43,50.58,6631414,0.0,1.0
2023-06-08,51.07,51.12,50.4,50.63,4288318,51.07,51.12,50.4,50.63,4288318,0.0,1.0
2023-06-09,51.28,51.54,50.91,51.13,5210575,51.28,51.54,50.91,51.13,5210575,0.0,1.0
2023-06-12,51.2,51.485,50.8407,51.22,5694818,51.2,51.485,50.8407,51.22,5694818,0.0,1.0
2023-06-13,51.16,51.45,50.93,51.05,5802075,51.16,51.45,50.93,51.05,5802075,0.0,1.0
2023-06-14,53.31,53.9,52.69,53.6,11002743,53.31,53.9,52.69,53.6,11002743,0.0,1.0
2023-06-15,53.98,54.09,52.91,53.23,7402995,53.98,54.09,52.91,53.23,7402995,0.0,1.0
2023-06-16,54.32,54.69,54.045,54.51,13022919,54.32,54.69,54.045,54.51,13022919,0.0,1.0
2023-06-20,54.04,54.23,53.55,53.79,7100947,54.04,54.23,53.55,53.79,7100947,0.0,1.0
2023-06-21,53.96,54.1,53.585,53.94,5770027,53.96,54.1,53.585,53.94,5770027,0.0,1.0
2023-06-22,54.64,54.66,54.0,54.13,4083613,54.64,54.66,54.0,54.13,4083613,0.0,1.0
2023-06-23,53.97,54.745,53.85,54.5,9538142,53.97,54.745,53.85,54.5,9538142,0.0,1.0
2023-06-26,53.5,53.97,53.2,53.92,6553068,53.5,53.97,53.2,53.92,6553068,0.0,1.0
2023-06-27,53.49,53.69,53.035,53.5,6084905,53.49,53.69,53.035,53.5,6084905,0.0,1.0
2023-06-28,53.45,53.92,53.34,53.58,5305955,53.45,53.92,53.34,53.58,5305955,0.0,1.0
2023-06-29,53.29,53.72,53.135,53.32,6896517,53.29,53.72,53.135,53.32,6896517,0.0,1.0
2023-06-30,54.09,54.45,53.65,53.79,7238826,54.09,54.45,53.65,53.79,7238826,0.0,1.0
2023-07-03,53.54,53.81,53.08,53.72,3017837,53.54,53.81,53.08,53.72,3017837,0.0,1.0
2023-07-05,53.25,53.28,52.68,53.1,9640359,53.25,53.28,52.68,53.1,9640359,0.0,1.0
2023-07-06,52.88,53.1,52.6625,52.98,4461292,52.88,53.1,52.6625,52.98,4461292,0.0,1.0
2023-07-07,52.29,52.915,52.17,52.65,6370297,52.29,52.915,52.17,52.65,6370297,0.0,1.0
2023-07-10,52.7,52.835,52.24,52.44,6054591,52.7,52.835,52.24,52.44,6054591,0.0,1.0
2023-07-11,52.45,53.12,52.13,52.63,5115876,52.45,53.12,52.13,52.63,5115876,0.0,1.0
2023-07-12,52.46,52.975,52.36,52.59,5522051,52.46,52.975,52.36,52.59,5522051,0.0,1.0
2023-07-13,52.79,53.005,52.07,52.37,5174175,52.79,53.005,52.07,52.37,5174175,0.0,1.0
2023-07-14,53.03,53.15,52.72,52.81,3515467,53.03,53.15,52.72,52.81,3515467,0.0,1.0
2023-07-17,52.61,53.24,52.43,52.98,4713860,52.61,53.24,52.43,52.98,4713860,0.0,1.0
2023-07-18,52.81,52.86,51.91,52.28,5491706,52.81,52.86,51.91,52.28,5491706,0.0,1.0
2023-07-19,52.34,53.2,52.21,52.98,7254025,52.34,53.2,52.21,52.98,7254025,0.0,1.0
2023-07-20,53.46,53.67,52.53,52.63,7127001,53.46,53.67,52.53,52.63,7127001,0.0,1.0
2023-07-21,53.16,53.78,53.15,53.58,6207431,53.16,53.78,53.15,53.58,6207431,0.0,1.0
2023-07-24,52.17,53.25,51.89,53.15,9391509,52.17,53.25,51.89,53.15,9391509,0.0,1.0
2023-07-25,52.41,53.15,51.51,51.7,7327430,52.41,53.15,51.51,51.7,7327430,0.0,1.0
2023-07-26,52.4,52.47,51.755,52.1,8374757,52.4,52.47,51.755,52.1,8374757,0.0,1.0
2023-07-27,52.64,53.96,52.03,53.2,11333828,52.64,53.96,52.03,53.2,11333828,0.0,1.0
2023-07-28,51.69,53.11,51.16,53.05,10509430,51.69,53.11,51.16,53.05,10509430,0.0,1.0
2023-07-31,51.85,52.27,51.6,51.87,6513695,51.85,52.27,51.6,51.87,6513695,0.0,1.0
2023-08-01,51.89,51.965,51.405,51.57,4859642,51.89,51.965,51.405,51.57,4859642,0.0,1.0
2023-08-02,50.62,51.84,50.555,51.73,8031733,50.62,51.84,50.555,51.73,8031733,0.0,1.0
2023-08-03,50.88,51.235,50.46,50.54,6174920,50.88,51.235,50.46,50.54,6174920,0.0,1.0
2023-08-04,50.72,51.405,50.65,50.8,6327421,50.72,51.405,50.65,50.8,6327421,0.0,1.0
2023-08-07,50.73,51.239,50.39,50.92,8710369,50.73,51.239,50.39,50.92,8710369,0.0,1.0
2023-08-08,50.58,50.69,49.69,50.03,10957077,50.58,50.69,49.69,50.03,10957077,0.0,1.0
2023-08-09,51.06,51.43,50.66,50.67,5878381,51.06,51.43,50.66,50.67,5878381,0.0,1.0
2023-08-10,50.86,51.54,50.83,51.1,4508141,50.86,51.54,50.83,51.1,4508141,0.0,1.0
2023-08-11,51.03,51.135,50.77,50.82,4816559,51.03,51.135,50.77,50.82,4816559,0.0,1.0
2023-08-14,51.33,51.67,50.97,51.08,4907521,51.33,51.67,50.97,51.08,4907521,0.0,1.0
2023-08-15,51.68,51.88,51.17,51.28,5613618,51.68,51.88,51.17,51.28,5613618,0.0,1.0
2023-08-16,51.46,52.05,51.44,51.7,5995963,51.46,52.05,51.44,51.7,5995963,0.0,1.0
2023-08-17,50.94,51.89,50.9,51.63,7076298,50.94,51.89,50.9,51.63,7076298,0.0,1.0
2023-08-18,50.19,50.97,50.03,50.91,7174700,50.19,50.97,50.03,50.91,7174700,0.0,1.0
2023-08-21,50.42,50.57,50.05,50.26,6199769,50.42,50.57,50.05,50.26,6199769,0.0,1.0
2023-08-22,50.41,50.615,50.18,50.44,6010652,50.41,50.615,50.18,50.44,6010652,0.0,1.0
2023-08-23,50.35,50.81,50.02,50.7,7909145,50.35,50.81,50.02,50.7,7909145,0.0,1.0
2023-08-24,50.43,51.15,50.12,50.32,7946314,50.43,51.15,50.12,50.32,7946314,0.0,1.0
2023-08-25,50.76,50.815,50.085,50.57,6581706,50.76,50.815,50.085,50.57,6581706,0.0,1.0
2023-08-28,53.79,53.97,52.91,53.2,21042883,53.79,53.97,52.91,53.2,21042883,0.0,1.0
2023-08-29,54.68,54.87,53.55,53.8,12856443,54.68,54.87,53.55,53.8,12856443,0.0,1.0
2023-08-30,54.27,54.99,54.2002,54.75,9036957,54.27,54.99,54.2002,54.75,9036957,0.0,1.0
2023-08-31,53.94,54.76,53.94,54.56,8083157,53.94,54.76,53.94,54.56,8083157,0.0,1.0
2023-09-01,53.62,54.26,53.34,54.26,6879849,53.62,54.26,53.34,54.26,6879849,0.0,1.0
2023-09-05,53.3,53.85,52.77,53.79,6330647,53.3,53.85,52.77,53.79,6330647,0.0,1.0
2023-09-06,53.86,54.2,52.815,53.12,7705042,53.86,54.2,52.815,53.12,7705042,0.0,1.0
2023-09-07,53.89,54.755,53.78,54.46,7994198,53.89,54.755,53.78,54.46,7994198,0.0,1.0
2023-09-08,53.87,54.41,53.54,53.59,4419340,53.87,54.41,53.54,53.59,4419340,0.0,1.0
2023-09-11,54.56,54.825,53.81,54.06,6415931,54.56,54.825,53.81,54.06,6415931,0.0,1.0
2023-09-12,53.42,54.57,53.35,54.47,5643940,53.42,54.57,53.35,54.47,5643940,0.0,1.0
2023-09-13,53.2,53.62,53.05,53.38,5710223,53.2,53.62,53.05,53.38,5710223,0.0,1.0
2023-09-14,52.92,53.46,52.67,53.38,5574932,52.92,53.46,52.67,53.38,5574932,0.0,1.0
2023-09-15,52.9,53.23,52.475,52.99,14535192,52.9,53.23,52.475,52.99,14535192,0.0,1.0
2023-09-18,53.0,53.705,52.8,52.85,8139689,53.0,53.705,52.8,52.85,8139689,0.0,1.0
2023-09-19,53.03,53.21,52.575,53.01,7549134,53.03,53.21,52.575,53.01,7549134,0.0,1.0
2023-09-20,54.1,55.38,53.53,54.7,15134161,54.1,55.38,53.53,54.7,15134161,0.0,1.0
2023-09-21,53.97,54.6399,53.95,54.02,10507415,53.97,54.6399,53.95,54.02,10507415,0.0,1.0
2023-09-22,53.6,54.105,53.47,54.0,9439902,53.6,54.105,53.47,54.0,9439902,0.0,1.0
2023-09-25,53.8,53.83,53.42,53.45,6747199,53.8,53.83,53.42,53.45,6747199,0.0,1.0
2023-09-26,52.83,53.89,52.695,53.48,7656016,52.83,53.89,52.695,53.48,7656016,0.0,1.0
2023-09-27,52.1,53.16,51.54,52.78,8483273,52.1,53.16,51.54,52.78,8483273,0.0,1.0
2023-09-28,53.37,53.5,52.14,52.42,6579614,53.37,53.5,52.14,52.42,6579614,0.0,1.0
2023-09-29,52.8,53.46,52.695,53.46,11501697,52.8,53.46,52.695,53.46,11501697,0.0,1.0
2023-10-02,52.81,52.81,52.27,52.49,5259833,52.81,52.81,52.27,52.49,5259833,0.0,1.0
2023-10-03,51.54,52.8,51.25,52.66,8414792,51.54,52.8,51.25,52.66,8414792,0.0,1.0
2023-10-04,51.55,51.9,51.0,51.7,10035702,51.55,51.9,51.0,51.7,10035702,0.0,1.0
2023-10-05,51.68,51.94,51.275,51.67,5477081,51.68,51.94,51.275,51.67,5477081,0.0,1.0
2023-10-06,52.12,52.5,51.25,51.5,6319143,52.12,52.5,51.25,51.5,6319143,0.0,1.0
2023-10-09,52.4,52.455,51.8,51.83,5006654,52.4,52.455,51.8,51.83,5006654,0.0,1.0
2023-10-10,53.8,53.98,52.3,52.46,10592685,53.8,53.98,52.3,52.46,10592685,0.0,1.0
2023-10-11,50.91,53.78,50.25,53.56,17763736,50.91,53.78,50.25,53.56,17763736,0.0,1.0
2023-10-12,48.64,51.035,48.57,50.9,19234735,48.64,51.035,48.57,50.9,19234735,0.0,1.0
2023-10-13,49.52,49.72,48.35,48.46,11188403,49.52,49.72,48.35,48.46,11188403,0.0,1.0
2023-10-16,50.1,50.62,49.51,49.81,7146982,50.1,50.62,49.51,49.81,7146982,0.0,1.0
2023-10-17,50.46,51.035,49.49,49.73,7423868,50.46,51.035,49.49,49.73,7423868,0.0,1.0
2023-10-18,50.71,51.38,50.12,51.35,7164662,50.71,51.38,50.12,51.35,7164662,0.0,1.0
2023-10-19,50.55,51.43,50.49,50.7,8528333,50.55,51.43,50.49,50.7,8528333,0.0,1.0
2023-10-20,50.05,50.8,50.03,50.55,6090909,50.05,50.8,50.03,50.55,6090909,0.0,1.0
2023-10-23,50.13,50.64,49.99,50.03,5745312,50.13,50.64,49.99,50.03,5745312,0.0,1.0
2023-10-24,50.96,51.23,49.97,50.04,10162431,50.96,51.23,49.97,50.04,10162431,0.0,1.0
2023-10-25,49.99,51.12,49.95,50.86,9612339,49.99,51.12,49.95,50.86,9612339,0.0,1.0
2023-10-26,49.78,51.9,49.77,50.75,12274231,49.78,51.9,49.77,50.75,12274231,0.0,1.0
2023-10-27,49.52,50.84,49.145,50.27,7452165,49.52,50.84,49.145,50.27,7452165,0.0,1.0
2023-10-30,50.05,50.355,49.555,49.82,8448179,50.05,50.355,49.555,49.82,8448179,0.0,1.0
2023-10-31,51.19,51.46,50.26,50.4,10120637,51.19,51.46,50.26,50.4,10120637,0.0,1.0
2023-11-01,51.66,51.845,51.03,51.29,7156141,51.66,51.845,51.03,51.29,7156141,0.0,1.0
2023-11-02,52.52,52.66,51.8,51.96,9901422,52.52,52.66,51.8,51.96,9901422,0.0,1.0
2023-11-03,52.53,53.1,52.09,53.0,9440527,52.53,53.1,52.09,53.0,9440527,0.0,1.0
2023-11-06,52.81,52.83,52.165,52.61,6054746,52.81,52.83,52.165,52.61,6054746,0.0,1.0
2023-11-07,52.17,52.92,52.08,52.77,6559534,52.17,52.92,52.08,52.77,6559534,0.0,1.0
2023-11-08,52.11,52.52,51.7343,52.44,6989884,52.11,52.52,51.7343,52.44,6989884,0.0,1.0
2023-11-09,51.43,52.16,51.315,52.05,7135166,51.43,52.16,51.315,52.05,7135166,0.0,1.0
2023-11-10,51.56,51.86,50.84,51.65,7496222,51.56,51.86,50.84,51.65,7496222,0.0,1.0
2023-11-13,53.71,54.7,52.99,53.5,12619447,53.71,54.7,52.99,53.5,12619447,0.0,1.0
2023-11-14,54.02,54.37,53.67,54.11,6031360,54.02,54.37,53.67,54.11,6031360,0.0,1.0
2023-11-15,53.85,54.56,53.84,54.01,5759851,53.85,54.56,53.84,54.01,5759851,0.0,1.0
2023-11-16,54.67,54.9,53.56,53.95,10875995,54.67,54.9,53.56,53.95,10875995,0.0,1.0
2023-11-17,54.34,55.02,54.195,54.7,5200225,54.34,55.02,54.195,54.7,5200225,0.0,1.0
2023-11-20,54.46,54.58,54.05,54.06,4708685,54.46,54.58,54.05,54.06,4708685,0.0,1.0
2023-11-21,55.32,55.35,54.475,54.66,7228661,55.32,55.35,54.475,54.66,7228661,0.0,1.0
2023-11-22,55.43,55.83,55.32,55.58,5601118,55.43,55.83,55.32,55.58,5601118,0.0,1.0
2023-11-24,55.63,55.68,55.2,55.5,2476836,55.63,55.68,55.2,55.5,2476836,0.0,1.0
2023-11-27,55.69,55.82,55.26,55.33,5313739,55.69,55.82,55.26,55.33,5313739,0.0,1.0
2023-11-28,54.93,55.74,54.91,55.56,6450749,54.93,55.74,54.91,55.56,6450749,0.0,1.0
2023-11-29,55.44,55.64,55.095,55.18,4780411,55.44,55.64,55.095,55.18,4780411,0.0,1.0
2023-11-30,55.89,55.95,54.94,55.46,8346178,55.89,55.95,54.94,55.46,8346178,0.0,1.0
2023-12-01,56.14,56.215,55.57,55.92,4730456,56.14,56.215,55.57,55.92,4730456,0.0,1.0
2023-12-04,54.77,55.85,54.52,55.85,9420893,54.77,55.85,54.52,55.85,9420893,0.0,1.0
2023-12-05,54.88,55.01,53.93,54.59,5393248,54.88,55.01,53.93,54.59,5393248,0.0,1.0
2023-12-06,54.82,55.22,54.31,55.03,4441900,54.82,55.22,54.31,55.03,4441900,0.0,1.0
2023-12-07,55.03,55.13,54.67,54.98,4027818,55.03,55.13,54.67,54.98,4027818,0.0,1.0
2023-12-08,54.95,55.05,54.52,54.87,4300356,54.95,55.05,54.52,54.87,4300356,0.0,1.0
2023-12-11,55.26,55.33,54.86,54.86,3653377,55.26,55.33,54.86,54.86,3653377,0.0,1.0
2023-12-12,55.95,55.98,55.135,55.41,4625547,55.95,55.98,55.135,55.41,4625547,0.0,1.0
2023-12-13,56.48,56.545,55.94,56.04,6764536,56.48,56.545,55.94,56.04,6764536,0.0,1.0
2023-12-14,56.18,56.9,55.785,56.89,8267793,56.18,56.9,55.785,56.89,8267793,0.0,1.0
2023-12-15,55.81,56.04,55.1,55.79,10461314,55.81,56.04,55.1,55.79,10461314,0.0,1.0
2023-12-18,55.51,56.03,55.45,55.8,6317604,55.51,56.03,55.45,55.8,6317604,0.0,1.0
2023-12-19,55.82,55.87,55.195,55.4,5853723,55.82,55.87,55.195,55.4,5853723,0.0,1.0
2023-12-20,54.98,55.73,54.95,55.56,5843955,54.98,55.73,54.95,55.56,5843955,0.0,1.0
2023-12-21,55.65,55.7,54.955,55.2,5138564,55.65,55.7,54.955,55.2,5138564,0.0,1.0
2023-12-22,55.9,56.03,55.6,55.85,5404295,55.9,56.03,55.6,55.85,5404295,0.0,1.0
2023-12-26,55.99,56.18,55.685,55.82,2834287,55.99,56.18,55.685,55.82,2834287,0.0,1.0
2023-12-27,56.02,56.085,55.75,55.86,3175726,56.02,56.085,55.75,55.86,3175726,0.0,1.0
2023-12-28,56.28,56.47,55.85,55.98,3382432,56.28,56.47,55.85,55.98,3382432,0.0,1.0
2023-12-29,57.81,58.34,56.77,57.0,10667450,57.81,58.34,56.77,57.0,10667450,0.0,1.0
2024-01-02,57.84,57.99,57.11,57.46,6775540,57.84,57.99,57.11,57.46,6775540,0.0,1.0
2024-01-03,57.6,58.14,57.33,57.9,6593969,57.6,58.14,57.33,57.9,6593969,0.0,1.0
2024-01-04,58.17,58.52,57.58,57.66,6083477,58.17,58.52,57.58,57.66,6083477,0.0,1.0
2024-01-05,58.16,58.475,57.79,57.99,5936800,58.16,58.475,57.79,57.99,5936800,0.0,1.0
2024-01-08,58.42,58.57,57.77,58.4,4699363,58.42,58.57,57.77,58.4,4699363,0.0,1.0
2024-01-09,59.23,59.4,58.09,58.2,8180799,59.23,59.4,58.09,58.2,8180799,0.0,1.0
2024-01-10,59.51,59.63,59.08,59.34,4853847,59.51,59.63,59.08,59.34,4853847,0.0,1.0
2024-01-11,59.61,59.95,59.39,59.61,4995897,59.61,59.95,59.39,59.61,4995897,0.0,1.0
2024-01-12,59.94,60.635,59.855,59.94,6386158,59.94,60.635,59.855,59.94,6386158,0.0,1.0
2024-01-16,60.25,60.485,59.61,59.81,5780052,60.25,60.485,59.61,59.81,5780052,0.0,1.0
2024-01-17,60.96,61.005,60.01,60.04,9442393,60.96,61.005,60.01,60.04,9442393,0.0,1.0
2024-01-18,61.05,61.46,60.35,60.94,8712282,61.05,61.46,60.35,60.94,8712282,0.0,1.0
2024-01-19,60.94,61.16,60.605,61.08,6584085,60.94,61.16,60.605,61.08,6584085,0.0,1.0
2024-01-22,60.74,61.4,60.55,61.3,6417822,60.74,61.4,60.55,61.3,6417822,0.0,1.0
2024-01-23,60.62,60.949,60.137,60.8,5119296,60.62,60.949,60.137,60.8,5119296,0.0,1.0
2024-01-24,59.92,60.81,59.85,60.51,11260317,59.92,60.81,59.85,60.51,11260317,0.0,1.0
2024-01-25,60.83,60.86,59.97,60.27,6908078,60.83,60.86,59.97,60.27,6908078,0.0,1.0
2024-01-26,61.13,61.31,60.72,61.08,5748411,61.13,61.31,60.72,61.08,5748411,0.0,1.0
2024-01-29,61.31,61.34,60.78,60.91,5560158,61.31,61.34,60.78,60.91,5560158,0.0,1.0
2024-01-30,61.42,61.47,61.085,61.32,7257091,61.42,61.47,61.085,61.32,7257091,0.0,1.0
2024-01-31,63.26,64.49,62.635,64.0,13910767,63.26,64.49,62.635,64.0,13910767,0.0,1.0
2024-02-01,64.82,64.905,63.39,64.47,10526971,64.82,64.905,63.39,64.47,10526971,0.0,1.0
2024-02-02,64.37,65.0,64.105,65.0,10866046,64.37,65.0,64.105,65.0,10866046,0.0,1.0
2024-02-05,64.46,65.0001,64.142,64.43,7197561,64.46,65.0001,64.142,64.43,7197561,0.0,1.0
2024-02-06,64.79,64.83,64.08,64.68,5522155,64.79,64.83,64.08,64.68,5522155,0.0,1.0
2024-02-07,65.23,65.43,64.785,64.85,6807876,65.23,65.43,64.785,64.85,6807876,0.0,1.0
2024-02-08,65.02,65.135,64.39,65.05,6823693,65.02,65.135,64.39,65.05,6823693,0.0,1.0
2024-02-09,65.5,65.605,64.85,65.06,7161773,65.5,65.605,64.85,65.06,7161773,0.0,1.0
2024-02-12,64.99,65.435,64.56,65.39,4659272,64.99,65.435,64.56,65.39,4659272,0.0,1.0
2024-02-13,64.97,65.4075,64.545,64.81,6911675,64.97,65.4075,64.545,64.81,6911675,0.0,1.0
2024-02-14,65.95,66.0,65.005,65.29,5498113,65.95,66.0,65.005,65.29,5498113,0.0,1.0
2024-02-15,66.09,66.23,65.485,66.12,5718561,66.09,66.23,65.485,66.12,5718561,0.0,1.0
2024-02-16,65.82,66.86,65.76,66.35,7300469,65.82,66.86,65.76,66.35,7300469,0.0,1.0
2024-02-20,66.22,66.66,65.79,65.86,7580418,66.22,66.66,65.79,65.86,7580418,0.0,1.0
2024-02-21,65.75,66.35,65.335,66.15,6759860,65.75,66.35,65.335,66.15,6759860,0.0,1.0
2024-02-22,66.74,66.9075,65.75,65.76,4872379,66.74,66.9075,65.75,65.76,4872379,0.0,1.0
2024-02-23,67.0,67.32,66.65,66.89,4599932,67.0,67.32,66.65,66.89,4599932,0.0,1.0
2024-02-26,66.67,67.32,66.64,67.07,4368914,66.67,67.32,66.64,67.07,4368914,0.0,1.0
2024-02-27,66.43,66.71,66.15,66.26,4021009,66.43,66.71,66.15,66.26,4021009,0.0,1.0
2024-02-28,66.99,67.0,66.297,66.46,4740486,66.99,67.0,66.297,66.46,4740486,0.0,1.0
2024-02-29,66.21,66.83,65.995,66.83,9710756,66.21,66.83,65.995,66.83,9710756,0.0,1.0
2024-03-01,67.13,67.4,66.3,66.35,5664190,67.13,67.4,66.3,66.35,5664190,0.0,1.0
2024-03-04,67.43,67.45,66.8,67.11,7853647,67.43,67.45,66.8,67.11,7853647,0.0,1.0
2024-03-05,67.02,67.6725,66.77,67.6,7039289,67.02,67.6725,66.77,67.6,7039289,0.0,1.0
2024-03-06,67.42,67.435,66.84,67.1,6401048,67.42,67.435,66.84,67.1,6401048,0.0,1.0
2024-03-07,67.82,68.0,67.42,67.7,5283101,67.82,68.0,67.42,67.7,5283101,0.0,1.0
2024-03-08,67.66,68.065,67.33,67.78,6257814,67.66,68.065,67.33,67.78,6257814,0.0,1.0
2024-03-11,66.12,67.69,66.04,67.53,7989759,66.12,67.69,66.04,67.53,7989759,0.0,1.0
2024-03-12,67.49,67.68,66.04,66.05,5700389,67.49,67.68,66.04,66.05,5700389,0.0,1.0
2024-03-13,66.04,67.6001,65.98,67.6,9235607,66.04,67.6001,65.98,67.6,9235607,0.0,1.0
2024-03-14,66.86,66.91,65.52,65.94,7300364,66.86,66.91,65.52,65.94,7300364,0.0,1.0
2024-03-15,66.23,66.91,65.87,66.06,8850950,66.23,66.91,65.87,66.06,8850950,0.0,1.0
2024-03-18,67.24,67.425,66.16,66.19,5833683,67.24,67.425,66.16,66.19,5833683,0.0,1.0
2024-03-19,67.79,67.84,67.03,67.44,5417145,67.79,67.84,67.03,67.44,5417145,0.0,1.0
2024-03-20,67.44,67.825,67.035,67.72,3882507,67.44,67.825,67.035,67.72,3882507,0.0,1.0
2024-03-21,67.56,67.84,67.31,67.43,4165681,67.56,67.84,67.31,67.43,4165681,0.0,1.0
2024-03-22,67.62,67.865,66.911,67.21,4463370,67.62,67.865,66.911,67.21,4463370,0.0,1.0
2024-03-25,67.29,67.85,67.275,67.65,3321802,67.29,67.85,67.275,67.65,3321802,0.0,1.0
2024-03-26,67.94,68.125,67.37,67.37,5308830,67.94,68.125,67.37,67.37,5308830,0.0,1.0
2024-03-27,68.62,68.66,67.9,68.26,4069747,68.62,68.66,67.9,68.26,4069747,0.0,1.0
2024-03-28,68.49,68.915,68.33,68.72,6533625,68.49,68.915,68.33,68.72,6533625,0.0,1.0
2024-04-01,68.1,68.54,67.9,68.42,2965745,68.1,68.54,67.9,68.42,2965745,0.0,1.0
2024-04-02,67.45,67.92,67.09,67.69,4869130,67.45,67.92,67.09,67.69,4869130,0.0,1.0
2024-04-03,68.13,68.57,67.565,67.7,6579326,68.13,68.57,67.565,67.7,6579326,0.0,1.0
2024-04-04,67.75,69.2,67.685,68.7,5782902,67.75,69.2,67.685,68.7,5782902,0.0,1.0
2024-04-05,68.56,68.785,67.83,67.98,5340596,68.56,68.785,67.83,67.98,5340596,0.0,1.0
2024-04-08,68.69,68.795,68.031,68.52,4912571,68.69,68.795,68.031,68.52,4912571,0.0,1.0
2024-04-09,68.66,68.94,67.95,68.94,4911247,68.66,68.94,67.95,68.94,4911247,0.0,1.0
2024-04-10,68.65,68.795,67.943,68.02,5200008,68.65,68.795,67.943,68.02,5200008,0.0,1.0
2024-04-11,68.84,69.21,68.535,68.93,6439168,68.84,69.21,68.535,68.93,6439168,0.0,1.0
2024-04-12,68.07,68.53,67.76,68.27,4995155,68.07,68.53,67.76,68.27,4995155,0.0,1.0
2024-04-15,67.44,68.96,67.4,68.73,6527104,67.44,68.96,67.4,68.73,6527104,0.0,1.0
2024-04-16,68.12,68.665,67.37,67.71,6619233,68.12,68.665,67.37,67.71,6619233,0.0,1.0
2024-04-17,67.96,68.33,67.455,68.17,6177611,67.96,68.33,67.455,68.17,6177611,0.0,1.0
2024-04-18,67.42,68.2,67.215,68.05,5946798,67.42,68.2,67.215,68.05,5946798,0.0,1.0
2024-04-19,67.33,68.08,66.905,67.87,6966282,67.33,68.08,66.905,67.87,6966282,0.0,1.0
2024-04-22,68.02,68.605,66.8,67.63,7659790,68.02,68.605,66.8,67.63,7659790,0.0,1.0
2024-04-23,68.99,69.0,67.8,68.32,9075682,68.99,69.0,67.8,68.32,9075682,0.0,1.0
2024-04-24,72.91,74.39,72.55,73.14,15276470,72.91,74.39,72.55,73.14,15276470,0.0,1.0
2024-04-25,73.26,73.635,72.91,73.13,8172200,73.26,73.635,72.91,73.13,8172200,0.0,1.0
2024-04-26,73.17,73.613,72.64,72.88,8786294,73.17,73.613,72.64,72.88,8786294,0.0,1.0
2024-04-29,72.5,73.125,71.75,73.08,9463878,72.5,73.125,71.75,73.08,9463878,0.0,1.0
2024-04-30,71.87,72.79,71.735,72.34,8718137,71.87,72.79,71.735,72.34,8718137,0.0,1.0
2024-05-01,72.21,72.99,71.144,71.61,6021096,72.21,72.99,71.144,71.61,6021096,0.0,1.0
2024-05-02,72.03,72.56,70.97,72.47,7610487,72.03,72.56,70.97,72.47,7610487,0.0,1.0
2024-05-03,72.85,73.075,71.82,72.22,7452084,72.85,73.075,71.82,72.22,7452084,0.0,1.0
2024-05-06,72.55,73.27,72.42,73.04,4922960,72.55,73.27,72.42,73.04,4922960,0.0,1.0
2024-05-07,73.43,73.5,72.62,72.7,4151544,73.43,73.5,72.62,72.7,4151544,0.0,1.0
2024-05-08,72.72,73.66,72.61,73.51,5054088,72.72,73.66,72.61,73.51,5054088,0.0,1.0
2024-05-09,74.1,74.145,72.74,72.74,6134777,74.1,74.145,72.74,72.74,6134777,0.0,1.0
2024-05-10,73.69,74.3,73.535,74.2,3790579,73.69,74.3,73.535,74.2,3790579,0.0,1.0
2024-05-13,72.81,73.83,72.66,73.68,6182025,72.81,73.83,72.66,73.68,6182025,0.0,1.0
2024-05-14,73.49,73.64,72.31,72.6,5848511,73.49,73.64,72.31,72.6,5848511,0.0,1.0
2024-05-15,74.45,74.6713,73.86,73.86,4492569,74.45,74.6713,73.86,73.86,4492569,0.0,1.0
2024-05-16,74.55,74.765,74.175,74.43,5636940,74.55,74.765,74.175,74.43,5636940,0.0,1.0
2024-05-17,74.65,74.94,74.06,74.94,6978299,74.65,74.94,74.06,74.94,6978299,0.0,1.0
2024-05-20,75.36,76.07,74.81,74.81,6534124,75.36,76.07,74.81,74.81,6534124,0.0,1.0
2024-05-21,75.67,76.115,75.45,75.56,5801543,75.67,76.115,75.45,75.56,5801543,0.0,1.0
2024-05-22,75.37,76.25,75.145,75.95,6390277,75.37,76.25,75.145,75.95,6390277,0.0,1.0
2024-05-23,74.38,75.52,74.29,75.47,5581323,74.38,75.52,74.29,75.47,5581323,0.0,1.0
2024-05-24,75.63,76.13,74.54,74.54,4786625,75.63,76.13,74.54,74.54,4786625,0.0,1.0
2024-05-28,75.17,75.82,74.86,75.59,4252437,75.17,75.82,74.86,75.59,4252437,0.0,1.0
2024-05-29,74.98,75.38,74.78,74.78,6809504,74.98,75.38,74.78,74.78,6809504,0.0,1.0
2024-05-30,75.0,75.5,74.62,75.11,5150739,75.0,75.5,74.62,75.11,5150739,0.0,1.0
2024-05-31,75.57,75.68,74.43,75.18,8825296,75.57,75.68,74.43,75.18,8825296,0.0,1.0
2024-06-03,75.5,75.92,74.84,75.36,3217224,75.5,75.92,74.84,75.36,3217224,0.0,1.0
2024-06-04,75.92,76.11,75.16,75.38,3245818,75.92,76.11,75.16,75.38,3245818,0.0,1.0
2024-06-05,75.89,76.04,75.48,76.0,5194012,75.89,76.04,75.48,76.0,5194012,0.0,1.0
2024-06-06,76.12,76.3091,75.35,75.75,5979075,76.12,76.3091,75.35,75.75,5979075,0.0,1.0
2024-06-07,77.11,77.555,76.35,76.6,6919038,77.11,77.555,76.35,76.6,6919038,0.0,1.0
2024-06-10,77.42,77.53,76.7,76.95,3471789,77.42,77.53,76.7,76.95,3471789,0.0,1.0
2024-06-11,77.15,77.465,76.75,77.44,3754702,77.15,77.465,76.75,77.44,3754702,0.0,1.0
2024-06-12,77.41,77.64,76.68,77.2,3219862,77.41,77.64,76.68,77.2,3219862,0.0,1.0
2024-06-13,76.96,77.3,76.25,77.11,4054303,76.96,77.3,76.25,77.11,4054303,0.0,1.0
2024-06-14,76.76,77.03,76.43,76.85,3540518,76.76,77.03,76.43,76.85,3540518,0.0,1.0
2024-06-17,76.19,76.72,75.96,76.38,6443574,76.19,76.72,75.96,76.38,6443574,0.0,1.0
2024-06-18,76.31,76.49,75.38,76.13,5365864,76.31,76.49,75.38,76.13,5365864,0.0,1.0
2024-06-20,77.0,77.26,76.4,76.6,8725728,77.0,77.26,76.4,76.6,8725728,0.0,1.0
2024-06-21,77.71,77.81,76.9,77.1,9938194,77.71,77.81,76.9,77.1,9938194,0.0,1.0
2024-06-24,76.71,77.99,76.54,77.7,5594645,76.71,77.99,76.54,77.7,5594645,0.0,1.0
2024-06-25,77.51,77.6,76.635,76.9,6238098,77.51,77.6,76.635,76.9,6238098,0.0,1.0
2024-06-26,77.1,77.425,76.76,77.17,6013179,77.1,77.425,76.76,77.17,6013179,0.0,1.0
2024-06-27,77.0,77.5,76.65,77.15,4196200,77.0,77.5,76.65,77.15,4196200,0.0,1.0
2024-06-28,77.01,77.435,76.7,77.01,7714856,77.01,77.435,76.7,77.01,7714856,0.0,1.0
2024-07-01,76.41,77.95,76.24,77.3,4234519,76.41,77.95,76.24,77.3,4234519,0.0,1.0
2024-07-02,76.55,76.73,75.91,76.39,3321846,76.55,76.73,75.91,76.39,3321846,0.0,1.0
2024-07-03,76.11,77.0,75.71,76.8,2144448,76.11,77.0,75.71,76.8,2144448,0.0,1.0
2024-07-05,76.4,76.68,75.77,76.56,4641155,76.4,76.68,75.77,76.56,4641155,0.0,1.0
2024-07-08,76.11,76.43,75.99,76.37,4537746,76.11,76.43,75.99,76.37,4537746,0.0,1.0
2024-07-09,76.51,76.75,76.07,76.45,3954708,76.51,76.75,76.07,76.45,3954708,0.0,1.0
2024-07-10,77.11,77.15,76.03,76.55,3335061,77.11,77.15,76.03,76.55,3335061,0.0,1.0
2024-07-11,76.89,77.235,76.6078,77.08,5818465,76.89,77.235,76.6078,77.08,5818465,0.0,1.0
2024-07-12,77.69,77.8799,76.67,76.88,4430852,77.69,77.8799,76.67,76.88,4430852,0.0,1.0
2024-07-15,78.02,78.98,77.71,78.0,6481831,78.02,78.98,77.71,78.0,6481831,0.0,1.0
2024-07-16,78.14,78.46,77.64,78.01,4243343,78.14,78.46,77.64,78.01,4243343,0.0,1.0
2024-07-17,77.41,78.39,77.08,78.07,5215180,77.41,78.39,77.08,78.07,5215180,0.0,1.0
2024-07-18,75.55,77.65,74.1529,77.2,9579826,75.55,77.65,74.1529,77.2,9579826,0.0,1.0
2024-07-19,77.56,77.685,76.22,76.9,7913032,77.56,77.685,76.22,76.9,7913032,0.0,1.0
2024-07-22,78.27,78.635,77.47,77.67,6471013,78.27,78.635,77.47,77.67,6471013,0.0,1.0
2024-07-23,78.59,79.43,78.19,78.56,6718960,78.59,79.43,78.19,78.56,6718960,0.0,1.0
2024-07-24,77.76,78.09,75.41,76.6,15546852,77.76,78.09,75.41,76.6,15546852,0.0,1.0
2024-07-25,74.26,78.76,74.13,78.25,10960810,74.26,78.76,74.13,78.25,10960810,0.0,1.0
2024-07-26,74.92,75.6737,74.42,74.5,7973424,74.92,75.6737,74.42,74.5,7973424,0.0,1.0
2024-07-29,75.59,75.705,74.46,75.22,6993250,75.59,75.705,74.46,75.22,6993250,0.0,1.0
2024-07-30,74.03,75.49,73.425,75.3,9997486,74.03,75.49,73.425,75.3,9997486,0.0,1.0
2024-07-31,73.88,74.566,73.47,74.5,8446689,73.88,74.566,73.47,74.5,8446689,0.0,1.0
2024-08-01,75.16,75.18,73.86,74.12,5946254,75.16,75.18,73.86,74.12,5946254,0.0,1.0
2024-08-02,74.5,75.36,73.34,75.12,5500518,74.5,75.36,73.34,75.12,5500518,0.0,1.0
2024-08-05,72.96,73.575,71.88,73.46,7241498,72.96,73.575,71.88,73.46,7241498,0.0,1.0
2024-08-06,73.76,74.77,73.02,73.58,5107344,73.76,74.77,73.02,73.58,5107344,0.0,1.0
2024-08-07,73.78,74.74,73.61,73.8,4624210,73.78,74.74,73.61,73.8,4624210,0.0,1.0
2024-08-08,75.55,75.775,74.01,74.28,4505035,75.55,75.775,74.01,74.28,4505035,0.0,1.0
2024-08-09,76.19,76.325,74.995,75.53,3835101,76.19,76.325,74.995,75.53,3835101,0.0,1.0
2024-08-12,75.94,76.25,75.44,75.96,4042970,75.94,76.25,75.44,75.96,4042970,0.0,1.0
2024-08-13,75.92,76.225,75.6,76.1,4011629,75.92,76.225,75.6,76.1,4011629,0.0,1.0
2024-08-14,76.42,76.55,75.53,75.94,3623263,76.42,76.55,75.53,75.94,3623263,0.0,1.0
2024-08-15,77.58,77.815,76.6,76.75,4730327,77.58,77.815,76.6,76.75,4730327,0.0,1.0
2024-08-16,78.25,78.31,77.2875,77.68,4414404,78.25,78.31,77.2875,77.68,4414404,0.0,1.0
2024-08-19,78.68,78.99,77.71,78.1,4277664,78.68,78.99,77.71,78.1,4277664,0.0,1.0
2024-08-20,78.48,79.05,78.0801,78.9,3154194,78.48,79.05,78.0801,78.9,3154194,0.0,1.0
2024-08-21,78.81,78.95,78.295,78.53,3232615,78.81,78.95,78.295,78.53,3232615,0.0,1.0
2024-08-22,79.58,79.92,79.0,79.36,3874343,79.58,79.92,79.0,79.36,3874343,0.0,1.0
2024-08-23,79.17,79.9,78.53,79.8,4006157,79.17,79.9,78.53,79.8,4006157,0.0,1.0
2024-08-26,79.47,79.94,78.897,79.09,2792071,79.47,79.94,78.897,79.09,2792071,0.0,1.0
2024-08-27,79.83,79.99,79.45,79.5,3240527,79.83,79.99,79.45,79.5,3240527,0.0,1.0
2024-08-28,79.52,80.02,79.03,80.0,4196085,79.52,80.02,79.03,80.0,4196085,0.0,1.0
2024-08-29,80.67,80.96,79.53,79.67,5519692,80.67,80.96,79.53,79.67,5519692,0.0,1.0
2024-08-30,81.79,82.095,80.7,80.83,7639891,81.79,82.095,80.7,80.83,7639891,0.0,1.0
2024-09-03,81.14,82.08,80.79,81.7,5456527,81.14,82.08,80.79,81.7,5456527,0.0,1.0
2024-09-04,81.96,82.47,81.18,81.35,4467499,81.96,82.47,81.18,81.35,4467499,0.0,1.0
2024-09-05,81.37,81.88,80.5,81.77,4462169,81.37,81.88,80.5,81.77,4462169,0.0,1.0
2024-09-06,81.6,81.975,80.79,81.4,4618961,81.6,81.975,80.79,81.4,4618961,0.0,1.0
2024-09-09,82.65,82.8,81.79,82.3,5436567,82.65,82.8,81.79,82.3,5436567,0.0,1.0
2024-09-10,83.06,83.225,82.465,82.9,5088678,83.06,83.225,82.465,82.9,5088678,0.0,1.0
2024-09-11,82.94,83.27,81.5,82.88,4832501,82.94,83.27,81.5,82.88,4832501,0.0,1.0
2024-09-12,83.83,83.84,82.46,82.95,3661534,83.83,83.84,82.46,82.95,3661534,0.0,1.0
2024-09-13,83.31,84.115,83.165,83.8,3602458,83.31,84.115,83.165,83.8,3602458,0.0,1.0
2024-09-16,83.51,84.005,82.86,83.8,4908256,83.51,84.005,82.86,83.8,4908256,0.0,1.0
2024-09-17,82.52,83.46,81.54,83.33,7092244,82.52,83.46,81.54,83.33,7092244,0.0,1.0
2024-09-18,82.57,83.38,81.82,82.5,7749476,82.57,83.38,81.82,82.5,7749476,0.0,1.0
2024-09-19,83.71,84.89,83.33,83.41,7860788,83.71,84.89,83.33,83.41,7860788,0.0,1.0
2024-09-20,83.92,84.045,83.1,83.56,6968191,83.92,84.045,83.1,83.56,6968191,0.0,1.0
2024-09-23,84.0,84.71,83.63,84.27,5657774,84.0,84.71,83.63,84.27,5657774,0.0,1.0
2024-09-24,83.51,83.73,83.05,83.46,5115206,83.51,83.73,83.05,83.46,5115206,0.0,1.0
2024-09-25,83.5,84.07,83.08,83.96,3239832,83.5,84.07,83.08,83.96,3239832,0.0,1.0
2024-09-26,83.08,83.69,82.59,83.57,4066935,83.08,83.69,82.59,83.57,4066935,0.0,1.0
2024-09-27,83.35,83.72,82.76,83.01,4915620,83.35,83.72,82.76,83.01,4915620,0.0,1.0
2024-09-30,83.8,83.86,82.92,83.32,3961900,83.8,83.86,82.92,83.32,3961900,0.0,1.0
2024-10-01,84.14,84.25,83.411,83.86,5537713,84.14,84.25,83.411,83.86,5537713,0.0,1.0
2024-10-02,84.49,84.58,83.16,84.0,4518164,84.49,84.58,83.16,84.0,4518164,0.0,1.0
2024-10-03,83.82,84.45,83.44,84.42,4580847,83.82,84.45,83.44,84.42,4580847,0.0,1.0
2024-10-04,84.54,84.66,83.2,84.04,4243643,84.54,84.66,83.2,84.04,4243643,0.0,1.0
2024-10-07,84.41,85.26,83.725,84.38,5806259,84.41,85.26,83.725,84.38,5806259,0.0,1.0
2024-10-08,85.84,86.0851,84.71,85.12,5347769,85.84,86.0851,84.71,85.12,5347769,0.0,1.0
2024-10-09,86.7,86.99,84.27,84.63,7039006,86.7,86.99,84.27,84.63,7039006,0.0,1.0
2024-10-10,86.2,86.77,85.768,86.77,4920999,86.2,86.77,85.768,86.77,4920999,0.0,1.0
2024-10-11,87.1,87.28,86.19,86.53,5960506,87.1,87.28,86.19,86.53,5960506,0.0,1.0
2024-10-14,87.55,87.79,86.915,87.6,5360992,87.55,87.79,86.915,87.6,5360992,0.0,1.0
2024-10-15,86.77,88.09,86.505,87.8,6087458,86.77,88.09,86.505,87.8,6087458,0.0,1.0
2024-10-16,87.0,87.43,86.44,86.54,4134614,87.0,87.43,86.44,86.54,4134614,0.0,1.0
2024-10-17,86.42,87.44,86.42,87.31,4560079,86.42,87.44,86.42,87.31,4560079,0.0,1.0
2024-10-18,88.07,88.705,85.5,86.12,6349645,88.07,88.705,85.5,86.12,6349645,0.0,1.0
2024-10-21,88.05,88.79,87.865,88.08,5616700,88.05,88.79,87.865,88.08,5616700,0.0,1.0
2024-10-22,88.01,88.43,87.12,87.31,5822506,88.01,88.43,87.12,87.31,5822506,0.0,1.0
2024-10-23,87.45,87.58,83.27,85.28,19619287,87.45,87.58,83.27,85.28,19619287,0.0,1.0
2024-10-24,85.1,88.7,85.03,88.37,10848652,85.1,88.7,85.03,88.37,10848652,0.0,1.0
2024-10-25,84.73,85.57,83.59,85.25,6297105,84.73,85.57,83.59,85.25,6297105,0.0,1.0
2024-10-28,84.76,85.57,84.66,85.0,8882736,84.76,85.57,84.66,85.0,8882736,0.0,1.0
2024-10-29,84.56,85.13,84.37,84.75,7465678,84.56,85.13,84.37,84.75,7465678,0.0,1.0
2024-10-30,83.99,84.66,80.64,84.51,12004160,83.99,84.66,80.64,84.51,12004160,0.0,1.0
2024-10-31,84.02,85.25,83.375,83.71,7444633,84.02,85.25,83.375,83.71,7444633,0.0,1.0
2024-11-01,83.62,84.77,83.495,84.33,7051533,83.62,84.77,83.495,84.33,7051533,0.0,1.0
2024-11-04,84.72,85.24,83.55,83.65,5853107,84.72,85.24,83.55,83.65,5853107,0.0,1.0
2024-11-05,85.54,85.69,84.13,84.54,5400651,85.54,85.69,84.13,84.54,5400651,0.0,1.0
2024-11-06,86.44,88.02,85.03,88.0,6203905,86.44,88.02,85.03,88.0,6203905,0.0,1.0
2024-11-07,86.88,87.34,86.11,86.83,4836499,86.88,87.34,86.11,86.83,4836499,0.0,1.0
2024-11-08,88.25,88.94,87.18,87.57,5242205,88.25,88.94,87.18,87.57,5242205,0.0,1.0
2024-11-11,88.48,88.9,88.21,88.65,4067317,88.48,88.9,88.21,88.65,4067317,0.0,1.0
2024-11-12,88.72,89.005,88.01,88.63,4989374,88.72,89.005,88.01,88.63,4989374,0.0,1.0
2024-11-13,88.77,89.3,88.66,88.75,4176533,88.77,89.3,88.66,88.75,4176533,0.0,1.0
2024-11-14,87.59,89.09,87.48,88.65,5120221,87.59,89.09,87.48,88.65,5120221,0.0,1.0
2024-11-15,86.99,87.8,86.01,87.12,10230145,86.99,87.8,86.01,87.12,10230145,0.0,1.0
2024-11-18,90.45,91.08,88.5,88.75,9011901,90.45,91.08,88.5,88.75,9011901,0.0,1.0
2024-11-19,90.33,90.745,89.37,90.03,5586227,90.33,90.745,89.37,90.03,5586227,0.0,1.0
2024-11-20,90.17,90.81,89.47,90.81,4786878,90.17,90.81,89.47,90.81,4786878,0.0,1.0
2024-11-21,91.5,91.72,90.23,90.65,4195288,91.5,91.72,90.23,90.65,4195288,0.0,1.0
2024-11-22,90.0,91.93,89.02,91.79,5571738,90.0,91.93,89.02,91.79,5571738,0.0,1.0
2024-11-25,89.25,90.295,87.95,89.69,10227540,89.25,90.295,87.95,89.69,10227540,0.0,1.0
2024-11-26,90.21,90.39,89.1,89.78,4284463,90.21,90.39,89.1,89.78,4284463,0.0,1.0
2024-11-27,90.75,91.03,90.05,90.4,3788570,90.75,91.03,90.05,90.4,3788570,0.0,1.0
2024-11-29,90.66,91.32,89.89,90.51,3446971,90.66,91.32,89.89,90.51,3446971,0.0,1.0
2024-12-02,90.43,91.34,90.2,90.78,3388073,90.43,91.34,90.2,90.78,3388073,0.0,1.0
2024-12-03,90.47,90.79,89.62,90.0,3192033,90.47,90.79,89.62,90.0,3192033,0.0,1.0
2024-12-04,90.84,91.31,90.05,90.38,3507289,90.84,91.31,90.05,90.38,3507289,0.0,1.0
2024-12-05,90.53,91.06,89.76,90.0,4173475,90.53,91.06,89.76,90.0,4173475,0.0,1.0
2024-12-06,90.07,90.8,89.96,90.36,3302016,90.07,90.8,89.96,90.36,3302016,0.0,1.0
2024-12-09,88.72,90.665,88.513,90.12,4877303,88.72,90.665,88.513,90.12,4877303,0.0,1.0
2024-12-10,90.2,90.47,88.73,89.29,4612138,90.2,90.47,88.73,89.29,4612138,0.0,1.0
2024-12-11,90.56,90.97,90.15,90.61,3168444,90.56,90.97,90.15,90.61,3168444,0.0,1.0
2024-12-12,90.42,91.37,90.32,90.71,4050926,90.42,91.37,90.32,90.71,4050926,0.0,1.0
2024-12-13,90.11,91.03,90.05,90.54,3181520,90.11,91.03,90.05,90.54,3181520,0.0,1.0
2024-12-16,90.46,91.59,89.4901,90.78,5664964,90.46,91.59,89.4901,90.78,5664964,0.0,1.0
2024-12-17,90.43,90.91,89.71,90.5,4903792,90.43,90.91,89.71,90.5,4903792,0.0,1.0
2024-12-18,88.03,90.21,87.95,90.14,5167885,88.03,90.21,87.95,90.14,5167885,0.0,1.0
2024-12-19,88.66,89.24,87.7193,88.04,5620772,88.66,89.24,87.7193,88.04,5620772,0.0,1.0
2024-12-20,88.95,89.67,87.25,88.0,15910017,88.95,89.67,87.25,88.0,15910017,0.0,1.0
2024-12-23,89.86,89.988,88.36,89.27,3833986,89.86,89.988,88.36,89.27,3833986,0.0,1.0
2024-12-24,91.07,91.09,89.66,89.86,1879976,91.07,91.09,89.66,89.86,1879976,0.0,1.0
2024-12-26,91.45,91.55,90.59,90.68,2601931,91.45,91.55,90.59,90.68,2601931,0.0,1.0
2024-12-27,90.66,91.5,90.23,90.9,3177692,90.66,91.5,90.23,90.9,3177692,0.0,1.0
2024-12-30,89.68,90.09,89.07,89.66,3411372,89.68,90.09,89.07,89.66,3411372,0.0,1.0
2024-12-31,89.32,90.21,89.01,89.78,3973044,89.32,90.21,89.01,89.78,3973044,0.0,1.0
2025-01-02,89.38,90.16,88.81,90.02,3369054,89.38,90.16,88.81,90.02,3369054,0.0,1.0
2025-01-03,90.69,90.96,89.505,89.79,3439787,90.69,90.96,89.505,89.79,3439787,0.0,1.0
2025-01-06,91.29,91.34,90.43,90.68,4981432,91.29,91.34,90.43,90.68,4981432,0.0,1.0
2025-01-07,91.99,92.42,90.52,91.7,4812189,91.99,92.42,90.52,91.7,4812189,0.0,1.0
2025-01-08,95.95,97.1273,94.7501,96.68,10747709,95.95,97.1273,94.7501,96.68,10747709,0.0,1.0
2025-01-10,94.88,96.692,94.56,95.475,5944484,94.88,96.692,94.56,95.475,5944484,0.0,1.0
2025-01-13,94.61,95.08,93.2035,93.82,4219067,94.61,95.08,93.2035,93.82,4219067,0.0,1.0
2025-01-14,95.65,96.25,94.83,95.08,5415828,95.65,96.25,94.83,95.08,5415828,0.0,1.0
2025-01-15,96.89,97.36,95.37,95.73,5328883,96.89,97.36,95.37,95.73,5328883,0.0,1.0
2025-01-16,98.17,98.31,96.97,97.04,5020833,98.17,98.31,96.97,97.04,5020833,0.0,1.0
2025-01-17,98.66,99.14,97.68,97.93,7064046,98.66,99.14,97.68,97.93,7064046,0.0,1.0
2025-01-21,100.91,101.135,99.77,100.21,6010213,100.91,101.135,99.77,100.21,6010213,0.0,1.0
2025-01-22,100.31,101.6462,100.14,100.91,8171033,100.31,101.6462,100.14,100.91,8171033,0.0,1.0
2025-01-23,101.64,101.75,99.75,100.5,7223578,101.64,101.75,99.75,100.5,7223578,0.0,1.0
2025-01-24,101.94,102.15,100.87,101.01,4324925,101.94,102.15,100.87,101.01,4324925,0.0,1.0
2025-01-27,102.27,102.32,100.5,101.6,6799269,102.27,102.32,100.5,101.6,6799269,0.0,1.0
2025-01-28,102.32,102.93,101.64,102.28,7905068,102.32,102.93,101.64,102.28,7905068,0.0,1.0
2025-01-29,102.71,103.17,102.33,102.74,4556862,102.71,103.17,102.33,102.74,4556862,0.0,1.0
2025-01-30,103.04,104.25,102.83,103.6,6344245,103.04,104.25,102.83,103.6,6344245,0.0,1.0
2025-01-31,102.36,103.6,102.32,103.4,6188160,102.36,103.6,102.32,103.4,6188160,0.0,1.0
2025-02-03,103.07,103.86,100.7,101.41,6263840,103.07,103.86,100.7,101.41,6263840,0.0,1.0
2025-02-04,103.54,103.99,102.85,103.28,9761159,103.54,103.99,102.85,103.28,9761159,0.0,1.0
2025-02-05,104.97,107.17,102.44,102.94,10668131,104.97,107.17,102.44,102.94,10668131,0.0,1.0
2025-02-06,105.02,105.9,104.73,105.72,6383814,105.02,105.9,104.73,105.72,6383814,0.0,1.0
2025-02-07,105.25,105.92,104.29,104.75,5538335,105.25,105.92,104.29,104.75,5538335,0.0,1.0
2025-02-10,106.18,106.32,105.27,105.72,5849467,106.18,106.32,105.27,105.72,5849467,0.0,1.0
2025-02-11,105.98,106.15,105.25,105.89,4830180,105.98,106.15,105.25,105.89,4830180,0.0,1.0
2025-02-12,105.77,106.2,104.75,105.24,5456560,105.77,106.2,104.75,105.24,5456560,0.0,1.0
2025-02-13,106.14,106.27,104.94,105.98,6268645,106.14,106.27,104.94,105.98,6268645,0.0,1.0
2025-02-14,106.11,106.715,105.77,106.1,3966659,106.11,106.715,105.77,106.1,3966659,0.0,1.0
2025-02-18,105.35,105.72,102.919,103.69,6505711,105.35,105.72,102.919,103.69,6505711,0.0,1.0
2025-02-19,105.67,105.7,104.7637,105.35,4305812,105.67,105.7,104.7637,105.35,4305812,0.0,1.0
2025-02-20,105.36,105.48,104.35,105.43,5977701,105.36,105.48,104.35,105.43,5977701,0.0,1.0
2025-02-21,104.49,105.65,103.98,104.64,5513271,104.49,105.65,103.98,104.64,5513271,0.0,1.0
2025-02-24,104.39,104.95,103.87,104.25,5214717,104.39,104.95,103.87,104.25,5214717,0.0,1.0
2025-02-25,100.72,104.5,97.08,104.0,18821595,100.72,104.5,97.08,104.0,18821595,0.0,1.0
2025-02-26,101.56,102.815,99.85,100.43,8148662,101.56,102.815,99.85,100.43,8148662,0.0,1.0
2025-02-27,100.8,103.99,100.55,101.64,9010507,100.8,103.99,100.55,101.64,9010507,0.0,1.0
2025-02-28,103.79,104.1,101.01,101.13,8833246,103.79,104.1,101.01,101.13,8833246,0.0,1.0
2025-03-03,104.87,105.57,103.83,104.85,6349110,104.87,105.57,103.83,104.85,6349110,0.0,1.0
2025-03-04,103.61,105.14,102.53,104.63,8374524,103.61,105.14,102.53,104.63,8374524,0.0,1.0
2025-03-05,104.71,105.21,103.07,103.24,6716353,104.71,105.21,103.07,103.24,6716353,0.0,1.0
2025-03-06,100.8,103.51,100.5397,103.31,9723019,100.8,103.51,100.5397,103.31,9723019,0.0,1.0
2025-03-07,99.13,100.61,97.04,100.61,12987190,99.13,100.61,97.04,100.61,12987190,0.0,1.0
2025-03-10,94.13,97.77,93.29,97.77,16995169,94.13,97.77,93.29,97.77,16995169,0.0,1.0
2025-03-11,95.52,96.27,93.905,94.13,11910727,95.52,96.27,93.905,94.13,11910727,0.0,1.0
2025-03-12,96.42,98.565,96.01,98.04,8790915,96.42,98.565,96.01,98.04,8790915,0.0,1.0
2025-03-13,95.37,96.64,94.85,96.64,8056893,95.37,96.64,94.85,96.64,8056893,0.0,1.0
2025-03-14,97.16,97.385,95.56,96.07,4924639,97.16,97.385,95.56,96.07,4924639,0.0,1.0
2025-03-17,98.9,99.41,96.52,96.76,5703044,98.9,99.41,96.52,96.76,5703044,0.0,1.0
2025-03-18,99.22,99.41,97.93,98.36,5370082,99.22,99.41,97.93,98.36,5370082,0.0,1.0
2025-03-19,100.73,101.49,98.94,99.93,5504731,100.73,101.49,98.94,99.93,5504731,0.0,1.0
2025-03-20,101.51,102.01,100.101,100.41,6282279,101.51,102.01,100.101,100.41,6282279,0.0,1.0
2025-03-21,100.69,101.0,99.3,100.85,8617197,100.69,101.0,99.3,100.85,8617197,0.0,1.0
2025-03-24,102.67,102.92,101.23,101.72,5831187,102.67,102.92,101.23,101.72,5831187,0.0,1.0
2025-03-25,103.08,104.35,102.6,102.86,9346683,103.08,104.35,102.6,102.86,9346683,0.0,1.0
2025-03-26,102.34,103.48,101.02,103.12,6645989,102.34,103.48,101.02,103.12,6645989,0.0,1.0
2025-03-27,100.8,102.24,100.26,102.23,7610638,100.8,102.24,100.26,102.23,7610638,0.0,1.0
2025-03-28,99.36,100.42,98.02,99.94,7404062,99.36,100.42,98.02,99.94,7404062,0.0,1.0
2025-03-31,100.88,101.25,97.85,98.56,8522514,100.88,101.25,97.85,98.56,8522514,0.0,1.0
2025-04-01,101.24,101.28,99.46,100.4,5958004,101.24,101.28,99.46,100.4,5958004,0.0,1.0
2025-04-02,100.05,101.02,98.44,99.71,11755566,100.05,101.02,98.44,99.71,11755566,0.0,1.0
2025-04-03,98.5,99.86,96.65,96.94,10996680,98.5,99.86,96.65,96.94,10996680,0.0,1.0
2025-04-04,89.7,95.89,89.6501,94.73,22572502,89.7,95.89,89.6501,94.73,22572502,0.0,1.0
2025-04-07,91.54,93.89,85.98,87.04,14289982,91.54,93.89,85.98,87.04,14289982,0.0,1.0
2025-04-08,90.64,95.045,89.05,94.5,10816090,90.64,95.045,89.05,94.5,10816090,0.0,1.0
2025-04-09,96.77,97.6549,86.77,90.22,23603259,96.77,97.6549,86.77,90.22,23603259,0.0,1.0
2025-04-10,92.64,95.57,91.01,95.23,11632212,92.64,95.57,91.01,95.23,11632212,0.0,1.0
2025-04-11,93.67,94.48,91.89,93.06,8303735,93.67,94.48,91.89,93.06,8303735,0.0,1.0
2025-04-14,94.27,95.63,93.65,95.28,7877155,94.27,95.63,93.65,95.28,7877155,0.0,1.0
2025-04-15,94.23,95.12,93.69,94.66,6615643,94.23,95.12,93.69,94.66,6615643,0.0,1.0
2025-04-16,95.25,96.69,94.04,94.78,7874220,95.25,96.69,94.04,94.78,7874220,0.0,1.0
2025-04-17,95.12,96.0615,94.67,95.6,6673145,95.12,96.0615,94.67,95.6,6673145,0.0,1.0
2025-04-21,93.58,95.18,92.7,95.05,9990446,93.58,95.18,92.7,95.05,9990446,0.0,1.0
2025-04-22,95.05,95.61,93.35,93.9,8610950,95.05,95.61,93.35,93.9,8610950,0.0,1.0
2025-04-23,98.92,102.37,98.425,100.0,12865357,98.92,102.37,98.425,100.0,12865357,0.0,1.0
2025-04-24,101.14,101.675,98.93,99.03,8984700,101.14,101.675,98.93,99.03,8984700,0.0,1.0
2025-04-25,101.9,102.15,100.82,101.39,5413082,101.9,102.15,100.82,101.39,5413082,0.0,1.0
2025-04-28,102.18,102.95,101.5039,102.5,7815974,102.18,102.95,101.5039,102.5,7815974,0.0,1.0
2025-04-29,102.74,103.2,101.615,102.4,5478918,102.74,103.2,101.615,102.4,5478918,0.0,1.0
2025-04-30,102.87,103.12,101.46,102.34,6702610,102.87,103.12,101.46,102.34,6702610,0.0,1.0
2025-05-01,103.19,103.83,101.51,102.76,8206056,103.19,103.83,101.51,102.76,8206056,0.0,1.0
2025-05-02,104.93,105.54,104.28,105.0,7363560,104.93,105.54,104.28,105.0,7363560,0.0,1.0
2025-05-05,104.24,104.81,103.54,104.54,4822898,104.24,104.81,103.54,104.54,4822898,0.0,1.0
2025-05-06,104.12,104.47,103.1,103.32,6123082,104.12,104.47,103.1,103.32,6123082,0.0,1.0
2025-05-07,104.8,105.05,103.83,104.49,4392739,104.8,105.05,103.83,104.49,4392739,0.0,1.0
2025-05-08,103.29,105.74,103.215,105.13,5275175,103.29,105.74,103.215,105.13,5275175,0.0,1.0
2025-05-09,102.86,103.655,102.53,102.97,3609594,102.86,103.655,102.53,102.97,3609594,0.0,1.0
2025-05-12,102.87,104.55,101.82,104.55,6974620,102.87,104.55,101.82,104.55,6974620,0.0,1.0
2025-05-13,102.95,103.68,102.26,103.19,7066936,102.95,103.68,102.26,103.19,7066936,0.0,1.0
2025-05-14,102.95,103.48,102.57,102.99,5738360,102.95,103.48,102.57,102.99,5738360,0.0,1.0
2025-05-15,104.86,105.06,102.78,103.21,6941095,104.86,105.06,102.78,103.21,6941095,0.0,1.0
2025-05-16,106.04,106.24,104.72,105.44,7292799,106.04,106.24,104.72,105.44,7292799,0.0,1.0
2025-05-19,106.66,106.72,105.52,105.69,7934193,106.66,106.72,105.52,105.69,7934193,0.0,1.0
2025-05-20,106.54,106.67,105.3,106.3,7906960,106.54,106.67,105.3,106.3,7906960,0.0,1.0
2025-05-21,104.64,107.0598,104.37,106.42,8076237,104.64,107.0598,104.37,106.42,8076237,0.0,1.0
2025-05-22,104.5,105.0,103.5727,104.2,7716290,104.5,105.0,103.5727,104.2,7716290,0.0,1.0
2025-05-23,104.5,104.865,103.58,103.86,5205961,104.5,104.865,103.58,103.86,5205961,0.0,1.0
2025-05-27,106.17,106.67,105.22,105.36,6910661,106.17,106.67,105.22,105.36,6910661,0.0,1.0
2025-05-28,104.51,105.72,103.502,104.26,6364744,104.51,105.72,103.502,104.26,6364744,0.0,1.0
2025-05-29,104.5,105.0,103.87,104.5,7129631,104.5,105.0,103.87,104.5,7129631,0.0,1.0
2025-05-30,105.26,105.365,104.085,104.52,10524961,105.26,105.365,104.085,104.52,10524961,0.0,1.0
2025-06-02,104.17,105.26,102.82,104.53,5005227,104.17,105.26,102.82,104.53,5005227,0.0,1.0
2025-06-03,103.1,104.2,102.32,104.0,8429884,103.1,104.2,102.32,104.0,8429884,0.0,1.0
2025-06-04,102.43,103.49,102.4,103.17,5682108,102.43,103.49,102.4,103.17,5682108,0.0,1.0
2025-06-05,102.83,103.24,102.13,102.96,8242923,102.83,103.24,102.13,102.96,8242923,0.0,1.0
2025-06-06,102.09,105.78,100.96,103.05,9114617,102.09,105.78,100.96,103.05,9114617,0.0,1.0
2025-06-09,100.04,101.54,99.62,101.46,8560569,100.04,101.54,99.62,101.46,8560569,0.0,1.0
2025-06-10,99.34,100.4599,98.99,100.24,8711555,99.34,100.4599,98.99,100.24,8711555,0.0,1.0
2025-06-11,99.4,100.08,98.78,99.16,8453844,99.4,100.08,98.78,99.16,8453844,0.0,1.0
2025-06-12,98.56,99.58,98.06,99.49,9101500,98.56,99.58,98.06,99.49,9101500,0.0,1.0
2025-06-13,99.74,100.88,98.0,98.19,10330963,99.74,100.88,98.0,98.19,10330963,0.0,1.0
2025-06-16,101.49,102.395,100.34,100.68,9288222,101.49,102.395,100.34,100.68,9288222,0.0,1.0
2025-06-17,101.73,102.41,101.2,101.32,6858096,101.73,102.41,101.2,101.32,6858096,0.0,1.0
2025-06-18,101.37,102.27,100.84,101.81,5188861,101.37,102.27,100.84,101.81,5188861,0.0,1.0
2025-06-20,101.3,102.29,101.24,101.62,11349628,101.3,102.29,101.24,101.62,11349628,0.0,1.0
2025-06-23,102.36,102.4,100.9,101.45,6203608,102.36,102.4,100.9,101.45,6203608,0.0,1.0
2025-06-24,104.12,104.3,102.045,102.74,7160828,104.12,104.3,102.045,102.74,7160828,0.0,1.0
2025-06-25,104.29,105.09,104.011,104.14,5691728,104.29,105.09,104.011,104.14,5691728,0.0,1.0
2025-06-26,104.58,105.2,104.1601,104.57,5071755,104.58,105.2,104.1601,104.57,5071755,0.0,1.0
2025-06-27,106.53,107.05,104.62,104.73,15637240,106.53,107.05,104.62,104.73,15637240,0.0,1.0
2025-06-30,107.41,107.53,106.25,106.5,7006513,107.41,107.53,106.25,106.5,7006513,0.0,1.0
2025-07-01,104.78,107.5,103.95,107.36,8531013,104.78,107.5,103.95,107.36,8531013,0.0,1.0
2025-07-02,103.63,105.39,102.665,104.73,6514693,103.63,105.39,102.665,104.73,6514693,0.0,1.0
2025-07-03,104.32,104.495,103.48,104.47,2931148,104.32,104.495,103.48,104.47,2931148,0.0,1.0
2025-07-07,103.83,104.695,103.29,104.62,5892221,103.83,104.695,103.29,104.62,5892221,0.0,1.0
2025-07-08,102.41,104.16,101.56,103.52,7751180,102.41,104.16,101.56,103.52,7751180,0.0,1.0
2025-07-09,102.96,103.21,101.6,102.95,6241376,102.96,103.21,101.6,102.95,6241376,0.0,1.0
2025-07-10,103.86,104.41,102.455,103.11,7226169,103.86,104.41,102.455,103.11,7226169,0.0,1.0
2025-07-11,103.2,104.08,102.85,104.08,5890261,103.2,104.08,102.85,104.08,5890261,0.0,1.0
2025-07-14,104.33,105.19,102.49,102.66,9819573,104.33,105.19,102.49,102.66,9819573,0.0,1.0
2025-07-15,103.48,104.545,102.91,104.38,7361611,103.48,104.545,102.91,104.38,7361611,0.0,1.0
2025-07-16,103.19,104.29,102.59,104.185,9259117,103.19,104.29,102.59,104.185,9259117,0.0,1.0
2025-07-17,104.65,104.74,102.69,102.98,9489149,104.65,104.74,102.69,102.98,9489149,0.0,1.0
2025-07-18,103.64,105.4,102.26,105.13,8571432,103.64,105.4,102.26,105.13,8571432,0.0,1.0
2025-07-21,103.78,104.96,103.01,103.02,5528759,103.78,104.96,103.01,103.02,5528759,0.0,1.0
2025-07-22,103.16,104.555,103.16,104.23,7924292,103.16,104.555,103.16,104.23,7924292,0.0,1.0
2025-07-23,107.76,108.94,105.75,107.06,15115155,107.76,108.94,105.75,107.06,15115155,0.0,1.0
2025-07-24,106.21,108.53,104.69,108.35,10261876,106.21,108.53,104.69,108.35,10261876,0.0,1.0
2025-07-25,106.14,107.25,105.935,106.18,5875146,106.14,107.25,105.935,106.18,5875146,0.0,1.0
2025-07-28,105.84,107.38,105.56,106.33,6624810,105.84,107.38,105.56,106.33,6624810,0.0,1.0
2025-07-29,106.47,107.245,106.1,106.68,6352582,106.47,107.245,106.1,106.68,6352582,0.0,1.0
2025-07-30,106.76,107.23,105.88,106.46,7166114,106.76,107.23,105.88,106.46,7166114,0.0,1.0
2025-07-31,104.92,106.43,104.58,106.13,6714968,104.92,106.43,104.58,106.13,6714968,0.0,1.0
2025-08-01,105.41,106.405,104.06,104.745,6339005,105.41,106.405,104.06,104.745,6339005,0.0,1.0
2025-08-04,106.79,106.8,105.325,105.64,4623932,106.79,106.8,105.325,105.64,4623932,0.0,1.0
2025-08-05,104.83,106.75,104.5301,106.66,4834855,104.83,106.75,104.5301,106.66,4834855,0.0,1.0
2025-08-06,102.95,105.375,101.6,105.0,9105256,102.95,105.375,101.6,105.0,9105256,0.0,1.0
2025-08-07,102.96,103.755,101.96,103.35,5406367,102.96,103.755,101.96,103.35,5406367,0.0,1.0
2025-08-08,103.14,104.46,103.11,103.27,5076192,103.14,104.46,103.11,103.27,5076192,0.0,1.0
2025-08-11,102.75,103.84,102.5159,102.77,4166218,102.75,103.84,102.5159,102.77,4166218,0.0,1.0
2025-08-12,102.64,103.58,101.62,102.9,6446986,102.64,103.58,101.62,102.9,6446986,0.0,1.0
2025-08-13,102.5,103.07,101.62,102.8,5859649,102.5,103.07,101.62,102.8,5859649,0.0,1.0
2025-08-14,104.15,104.33,102.11,102.64,7246265,104.15,104.33,102.11,102.64,7246265,0.0,1.0
2025-08-15,103.17,104.65,102.59,104.42,5342558,103.17,104.65,102.59,104.42,5342558,0.0,1.0
2025-08-18,103.05,103.36,102.18,103.0,8516993,103.05,103.36,102.18,103.0,8516993,0.0,1.0
2025-08-19,103.75,103.79,102.05,102.32,5229654,103.75,103.79,102.05,102.32,5229654,0.0,1.0
2025-08-20,106.05,106.3325,103.875,103.9,6062816,106.05,106.3325,103.875,103.9,6062816,0.0,1.0
2025-08-21,105.21,105.99,104.9,105.83,5926815,105.21,105.99,104.9,105.83,5926815,0.0,1.0
2025-08-22,106.17,106.685,105.42,105.71,9397527,106.17,106.685,105.42,105.71,9397527,0.0,1.0
2025-08-25,105.11,106.2,105.1,106.16,4507934,105.11,106.2,105.1,106.16,4507934,0.0,1.0
2025-08-26,106.39,106.46,104.665,105.05,5613693,106.39,106.46,104.665,105.05,5613693,0.0,1.0
2025-08-27,105.87,107.01,105.82,106.43,5706509,105.87,107.01,105.82,106.43,5706509,0.0,1.0
2025-08-28,105.75,105.9,104.8,105.7,3936165,105.75,105.9,104.8,105.7,3936165,0.0,1.0
2025-08-29,105.5,105.72,104.885,105.64,4066889,105.5,105.72,104.885,105.64,4066889,0.0,1.0
2025-09-02,106.66,106.87,104.24,105.47,7768098,106.66,106.87,104.24,105.47,7768098,0.0,1.0
2025-09-03,107.53,107.6893,105.17,107.0,7516658,107.53,107.6893,105.17,107.0,7516658,0.0,1.0
2025-09-04,107.29,108.465,106.6,107.59,7355307,107.29,108.465,106.6,107.59,7355307,0.0,1.0
2025-09-05,107.22,108.25,106.715,107.11,4063376,107.22,108.25,106.715,107.11,4063376,0.0,1.0
2025-09-08,108.14,108.68,106.8,107.455,7455477,108.14,108.68,106.8,107.455,7455477,0.0,1.0
2025-09-09,108.09,109.5,107.88,107.89,5241086,108.09,109.5,107.88,107.89,5241086,0.0,1.0
2025-09-10,105.23,108.07,103.69,108.0,10385080,105.23,108.07,103.69,108.0,10385080,0.0,1.0
2025-09-11,104.34,105.72,103.52,105.41,8283248,104.34,105.72,103.52,105.41,8283248,0.0,1.0
2025-09-12,102.71,104.43,102.48,103.76,10541915,102.71,104.43,102.48,103.76,10541915,0.0,1.0
2025-09-15,99.87,103.105,99.68,102.81,12020473,99.87,103.105,99.68,102.81,12020473,0.0,1.0
2025-09-16,98.98,99.86,98.2,99.565,20889920,98.98,99.86,98.2,99.565,20889920,0.0,1.0
2025-09-17,98.5,99.34,97.47,98.98,12061867,98.5,99.34,97.47,98.98,12061867,0.0,1.0
2025-09-18,98.23,98.82,97.15,98.82,13867422,98.23,98.82,97.15,98.82,13867422,0.0,1.0
2025-09-19,97.83,98.9,96.85,98.9,16834176,97.83,98.9,96.85,98.9,16834176,0.0,1.0
2025-09-22,97.03,97.89,96.375,97.85,11013332,97.03,97.89,96.375,97.85,11013332,0.0,1.0
2025-09-23,97.69,98.3,96.02,96.17,14592980,97.69,98.3,96.02,96.17,14592980,0.0,1.0
2025-09-24,98.06,98.795,96.97,97.775,14130576,98.06,98.795,96.97,97.775,14130576,0.0,1.0
2025-09-25,98.14,98.3,96.02,98.06,9434294,98.14,98.3,96.02,98.06,9434294,0.0,1.0
2025-09-26,98.18,100.0,98.105,98.95,8188453,98.18,100.0,98.105,98.95,8188453,0.0,1.0
2025-09-29,97.04,98.48,96.8,98.11,12025277,97.04,98.48,96.8,98.11,12025277,0.0,1.0
2025-09-30,97.63,98.89,95.84,97.35,13273917,97.63,98.89,95.84,97.35,13273917,0.0,1.0
2025-10-01,95.85,99.01,90.69,97.95,22363691,95.85,99.01,90.69,97.95,22363691,0.0,1.0
2025-10-02,96.22,97.245,94.89,95.73,11943276,96.22,97.245,94.89,95.73,11943276,0.0,1.0
2025-10-03,97.32,98.48,96.1,96.16,10768117,97.32,98.48,96.1,96.16,10768117,0.0,1.0
2025-10-06,96.7,97.58,96.07,97.5,7797257,96.7,97.58,96.07,97.5,7797257,0.0,1.0
2025-10-07,95.9,96.73,95.38,96.56,8180529,95.9,96.73,95.38,96.56,8180529,0.0,1.0
2025-10-08,96.79,96.82,95.5,96.29,7135896,96.79,96.82,95.5,96.29,7135896,0.0,1.0
2025-10-09,97.28,97.66,96.675,97.18,7724255,97.28,97.66,96.675,97.18,7724255,0.0,1.0
2025-10-10,95.41,97.78,95.37,97.3,8055978,95.41,97.78,95.37,97.3,8055978,0.0,1.0
2025-10-13,94.95,95.8,94.56,95.13,7105485,94.95,95.8,94.56,95.13,7105485,0.0,1.0
2025-10-14,96.24,96.41,94.53,94.71,6098268,96.24,96.41,94.53,94.71,6098268,0.0,1.0
2025-10-15,97.71,99.61,95.59,95.93,9149297,97.71,99.61,95.59,95.93,9149297,0.0,1.0
2025-10-16,97.78,99.3,97.245,98.01,8221041,97.78,99.3,97.245,98.01,8221041,0.0,1.0
2025-10-17,99.24,99.375,97.53,97.84,6499989,99.24,99.375,97.53,97.84,6499989,0.0,1.0
2025-10-20,100.53,101.02,99.59,99.7,9309729,100.53,101.02,99.59,99.7,9309729,0.0,1.0
2025-10-21,99.9,100.33,99.29,99.83,8955862,99.9,100.33,99.29,99.83,8955862,0.0,1.0
2025-10-22,103.85,105.0,101.52,103.1,17749315,103.85,105.0,101.52,103.1,17749315,0.0,1.0
2025-10-23,102.39,105.49,102.335,104.29,11114497,102.39,105.49,102.335,104.29,11114497,0.0,1.0
2025-10-24,101.11,102.99,101.025,102.85,6798369,101.11,102.99,101.025,102.85,6798369,0.0,1.0
2025-10-27,102.43,102.57,100.545,101.39,6858023,102.43,102.57,100.545,101.39,6858023,0.0,1.0
2025-10-28,100.97,102.86,100.915,102.31,5612362,100.97,102.86,100.915,102.31,5612362,0.0,1.0
2025-10-29,100.3,100.94,99.72,100.62,6969148,100.3,100.94,99.72,100.62,6969148,0.0,1.0
2025-10-30,100.57,102.265,100.49,100.76,6834579,100.57,102.265,100.49,100.76,6834579,0.0,1.0
2025-10-31,100.72,101.15,99.94,100.41,7273897,100.72,101.15,99.94,100.41,7273897,0.0,1.0
2025-11-03,98.59,100.8,98.06,100.75,8031638,98.59,100.8,98.06,100.75,8031638,0.0,1.0
2025-11-04,98.84,99.33,98.25,98.98,6945550,98.84,99.33,98.25,98.98,6945550,0.0,1.0
2025-11-05,98.9,99.22,97.725,98.38,6435626,98.9,99.22,97.725,98.38,6435626,0.0,1.0
2025-11-06,99.05,99.11,97.45,98.41,6809965,99.05,99.11,97.45,98.41,6809965,0.0,1.0
2025-11-07,100.02,100.31,98.71,99.0,7046469,100.02,100.31,98.71,99.0,7046469,0.0,1.0
2025-11-10,100.91,101.3,98.84,99.34,8236383,100.91,101.3,98.84,99.34,8236383,0.0,1.0
2025-11-11,102.5,102.61,101.33,101.4,6007084,102.5,102.61,101.33,101.4,6007084,0.0,1.0
2025-11-12,104.13,104.63,102.3,102.5,7530666,104.13,104.63,102.3,102.5,7530666,0.0,1.0
2025-11-13,104.98,105.65,102.61,103.3,10338339,104.98,105.65,102.61,103.3,10338339,0.0,1.0
2025-11-14,102.69,104.615,102.63,104.4,9709193,102.69,104.615,102.63,104.4,9709193,0.0,1.0
2025-11-17,101.76,102.705,101.26,102.27,6765389,101.76,102.705,101.26,102.27,6765389,0.0,1.0
2025-11-18,99.22,101.895,99.14,101.5,10109742,99.22,101.895,99.14,101.5,10109742,0.0,1.0
2025-11-19,97.01,99.44,95.985,99.34,16170277,97.01,99.44,95.985,99.34,16170277,0.0,1.0
2025-11-20,96.6,98.355,96.34,97.34,7939186,96.6,98.355,96.34,97.34,7939186,0.0,1.0
2025-11-21,96.88,98.345,96.0701,96.45,13388514,96.88,98.345,96.0701,96.45,13388514,0.0,1.0
2025-11-24,98.04,98.285,96.13,96.29,17698475,98.04,98.285,96.13,96.29,17698475,0.0,1.0
2025-11-25,101.36,101.765,98.74,98.85,8827638,101.36,101.765,98.74,98.85,8827638,0.0,1.0
2025-11-26,100.96,101.69,100.9,100.915,5310193,100.96,101.69,100.9,100.915,5310193,0.0,1.0